date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 14:30:00,15.4,15.41,15.35,15.36,199225.0,14.9385,14.9482,14.89,14.8997,199225.0
2020-07-16 15:00:00,15.35,15.41,15.35,15.41,211070.0,14.89,14.9482,14.89,14.9482,211070.0
2020-07-16 15:30:00,15.41,15.41,15.36,15.36,489595.0,14.9482,14.9482,14.8997,14.8997,489595.0
2020-07-17 09:30:00,15.19,15.22,15.09,15.17,713920.0,14.7348,14.7639,14.6378,14.7154,713920.0
2020-07-17 10:00:00,15.17,15.2,15.12,15.12,379415.0,14.7154,14.7445,14.6669,14.6669,379415.0
2020-07-17 10:30:00,15.12,15.19,15.12,15.19,165760.0,14.6669,14.7348,14.6669,14.7348,165760.0
2020-07-17 11:00:00,15.19,15.19,15.14,15.16,144150.0,14.7348,14.7348,14.6863,14.7057,144150.0
2020-07-17 11:30:00,15.16,15.17,15.13,15.17,259305.0,14.7057,14.7154,14.6766,14.7154,259305.0
2020-07-17 12:00:00,15.17,15.18,15.15,15.16,171905.0,14.7154,14.7251,14.696,14.7057,171905.0
2020-07-17 12:30:00,15.17,15.22,15.17,15.2,184000.0,14.7154,14.7639,14.7154,14.7445,184000.0
2020-07-17 13:00:00,15.2,15.22,15.2,15.22,139135.0,14.7445,14.7639,14.7445,14.7639,139135.0
2020-07-17 13:30:00,15.22,15.23,15.21,15.23,101450.0,14.7639,14.7736,14.7542,14.7736,101450.0
2020-07-17 14:00:00,15.23,15.27,15.22,15.27,160185.0,14.7736,14.8124,14.7639,14.8124,160185.0
2020-07-17 14:30:00,15.27,15.29,15.26,15.28,215235.0,14.8124,14.8318,14.8027,14.8221,215235.0
2020-07-17 15:00:00,15.28,15.28,15.25,15.28,207460.0,14.8221,14.8221,14.793,14.8221,207460.0
2020-07-17 15:30:00,15.28,15.28,15.2,15.22,629925.0,14.8221,14.8221,14.7445,14.7639,629925.0
2020-07-20 09:30:00,15.44,15.52,15.38,15.46,548695.0,14.9773,15.0549,14.9191,14.9967,548695.0
2020-07-20 10:00:00,15.48,15.55,15.46,15.55,164200.0,15.0161,15.084,14.9967,15.084,164200.0
2020-07-20 10:30:00,15.55,15.59,15.54,15.56,160220.0,15.084,15.1228,15.0743,15.0937,160220.0
2020-07-20 11:00:00,15.56,15.56,15.51,15.55,221865.0,15.0937,15.0937,15.0452,15.084,221865.0
2020-07-20 11:30:00,15.55,15.59,15.55,15.58,179785.0,15.084,15.1228,15.084,15.1131,179785.0
2020-07-20 12:00:00,15.58,15.61,15.57,15.6,137600.0,15.1131,15.1422,15.1034,15.1325,137600.0
2020-07-20 12:30:00,15.6,15.63,15.59,15.63,145250.0,15.1325,15.1616,15.1228,15.1616,145250.0
2020-07-20 13:00:00,15.63,15.66,15.62,15.62,136660.0,15.1616,15.1907,15.1519,15.1519,136660.0
2020-07-20 13:30:00,15.63,15.67,15.63,15.65,125020.0,15.1616,15.2004,15.1616,15.181,125020.0
2020-07-20 14:00:00,15.65,15.68,15.64,15.68,108310.0,15.181,15.2101,15.1713,15.2101,108310.0
2020-07-20 14:30:00,15.68,15.68,15.67,15.68,145810.0,15.2101,15.2101,15.2004,15.2101,145810.0
2020-07-20 15:00:00,15.68,15.69,15.67,15.68,240490.0,15.2101,15.2198,15.2004,15.2101,240490.0
2020-07-20 15:30:00,15.68,15.7,15.63,15.64,983485.0,15.2101,15.2295,15.1616,15.1713,983485.0
2020-07-21 09:30:00,15.65,15.65,15.52,15.62,267180.0,15.181,15.181,15.0549,15.1519,267180.0
2020-07-21 10:00:00,15.6,15.62,15.51,15.54,207440.0,15.1325,15.1519,15.0452,15.0743,207440.0
2020-07-21 10:30:00,15.54,15.54,15.48,15.5,260060.0,15.0743,15.0743,15.0161,15.0355,260060.0
2020-07-21 11:00:00,15.5,15.53,15.48,15.5,136220.0,15.0355,15.0646,15.0161,15.0355,136220.0
2020-07-21 11:30:00,15.5,15.51,15.46,15.48,145925.0,15.0355,15.0452,14.9967,15.0161,145925.0
2020-07-21 12:00:00,15.48,15.48,15.45,15.47,86895.0,15.0161,15.0161,14.987,15.0064,86895.0
2020-07-21 12:30:00,15.47,15.49,15.46,15.49,61025.0,15.0064,15.0258,14.9967,15.0258,61025.0
2020-07-21 13:00:00,15.49,15.49,15.45,15.48,107755.0,15.0258,15.0258,14.987,15.0161,107755.0
2020-07-21 13:30:00,15.48,15.53,15.48,15.52,73545.0,15.0161,15.0646,15.0161,15.0549,73545.0
2020-07-21 14:00:00,15.52,15.55,15.5,15.51,131395.0,15.0549,15.084,15.0355,15.0452,131395.0
2020-07-21 14:30:00,15.51,15.51,15.48,15.48,164755.0,15.0452,15.0452,15.0161,15.0161,164755.0
2020-07-21 15:00:00,15.48,15.49,15.45,15.46,150840.0,15.0161,15.0258,14.987,14.9967,150840.0
2020-07-21 15:30:00,15.46,15.5,15.43,15.46,623655.0,14.9967,15.0355,14.9676,14.9967,623655.0
2020-07-22 09:30:00,15.45,15.51,15.38,15.5,191750.0,14.987,15.0452,14.9191,15.0355,191750.0
2020-07-22 10:00:00,15.5,15.52,15.47,15.47,133695.0,15.0355,15.0549,15.0064,15.0064,133695.0
2020-07-22 10:30:00,15.47,15.48,15.4,15.41,154475.0,15.0064,15.0161,14.9385,14.9482,154475.0
2020-07-22 11:00:00,15.41,15.43,15.36,15.43,79030.0,14.9482,14.9676,14.8997,14.9676,79030.0
2020-07-22 11:30:00,15.44,15.45,15.42,15.43,67185.0,14.9773,14.987,14.9579,14.9676,67185.0
2020-07-22 12:00:00,15.43,15.44,15.39,15.4,71150.0,14.9676,14.9773,14.9288,14.9385,71150.0
2020-07-22 12:30:00,15.4,15.46,15.4,15.45,84145.0,14.9385,14.9967,14.9385,14.987,84145.0
2020-07-22 13:00:00,15.46,15.47,15.44,15.46,86580.0,14.9967,15.0064,14.9773,14.9967,86580.0
2020-07-22 13:30:00,15.46,15.46,15.4,15.4,57090.0,14.9967,14.9967,14.9385,14.9385,57090.0
2020-07-22 14:00:00,15.41,15.42,15.4,15.42,57090.0,14.9482,14.9579,14.9385,14.9579,57090.0
2020-07-22 14:30:00,15.41,15.43,15.41,15.41,44500.0,14.9482,14.9676,14.9482,14.9482,44500.0
2020-07-22 15:00:00,15.41,15.44,15.4,15.43,113935.0,14.9482,14.9773,14.9385,14.9676,113935.0
2020-07-22 15:30:00,15.43,15.5,15.42,15.47,296635.0,14.9676,15.0355,14.9579,15.0064,296635.0
2020-07-23 09:30:00,15.5,15.58,15.46,15.56,182005.0,15.0355,15.1131,14.9967,15.0937,182005.0
2020-07-23 10:00:00,15.54,15.56,15.49,15.54,148700.0,15.0743,15.0937,15.0258,15.0743,148700.0
2020-07-23 10:30:00,15.55,15.58,15.54,15.56,106715.0,15.084,15.1131,15.0743,15.0937,106715.0
2020-07-23 11:00:00,15.56,15.6,15.55,15.57,130465.0,15.0937,15.1325,15.084,15.1034,130465.0
2020-07-23 11:30:00,15.57,15.59,15.54,15.55,62790.0,15.1034,15.1228,15.0743,15.084,62790.0
2020-07-23 12:00:00,15.55,15.55,15.49,15.49,257685.0,15.084,15.084,15.0258,15.0258,257685.0
2020-07-23 12:30:00,15.49,15.5,15.43,15.43,152385.0,15.0258,15.0355,14.9676,14.9676,152385.0
2020-07-23 13:00:00,15.45,15.48,15.41,15.42,62500.0,14.987,15.0161,14.9482,14.9579,62500.0
2020-07-23 13:30:00,15.42,15.43,15.33,15.36,148935.0,14.9579,14.9676,14.8706,14.8997,148935.0
2020-07-23 14:00:00,15.36,15.36,15.24,15.26,167760.0,14.8997,14.8997,14.7833,14.8027,167760.0
2020-07-23 14:30:00,15.26,15.32,15.24,15.3,327405.0,14.8027,14.8609,14.7833,14.8415,327405.0
2020-07-23 15:00:00,15.31,15.32,15.27,15.3,153100.0,14.8512,14.8609,14.8124,14.8415,153100.0
2020-07-23 15:30:00,15.3,15.32,15.25,15.3,343915.0,14.8415,14.8609,14.793,14.8415,343915.0
2020-07-24 09:30:00,15.17,15.23,15.07,15.21,365085.0,14.7154,14.7736,14.6184,14.7542,365085.0
2020-07-24 10:00:00,15.22,15.27,15.2,15.26,145765.0,14.7639,14.8124,14.7445,14.8027,145765.0
2020-07-24 10:30:00,15.27,15.29,15.2,15.29,82865.0,14.8124,14.8318,14.7445,14.8318,82865.0
2020-07-24 11:00:00,15.29,15.31,15.25,15.3,53975.0,14.8318,14.8512,14.793,14.8415,53975.0
2020-07-24 11:30:00,15.3,15.31,15.28,15.29,53640.0,14.8415,14.8512,14.8221,14.8318,53640.0
2020-07-24 12:00:00,15.29,15.29,15.2,15.24,74675.0,14.8318,14.8318,14.7445,14.7833,74675.0
2020-07-24 12:30:00,15.24,15.25,15.21,15.22,33120.0,14.7833,14.793,14.7542,14.7639,33120.0
2020-07-24 13:00:00,15.25,15.25,15.19,15.22,44560.0,14.793,14.793,14.7348,14.7639,44560.0
2020-07-24 13:30:00,15.22,15.23,15.2,15.23,140340.0,14.7639,14.7736,14.7445,14.7736,140340.0
2020-07-24 14:00:00,15.23,15.28,15.23,15.27,84790.0,14.7736,14.8221,14.7736,14.8124,84790.0
2020-07-24 14:30:00,15.27,15.27,15.23,15.24,50120.0,14.8124,14.8124,14.7736,14.7833,50120.0
2020-07-24 15:00:00,15.23,15.27,15.23,15.25,211470.0,14.7736,14.8124,14.7736,14.793,211470.0
2020-07-24 15:30:00,15.25,15.31,15.24,15.3,600105.0,14.793,14.8512,14.7833,14.8415,600105.0
2020-07-27 09:30:00,15.53,15.65,15.53,15.62,357440.0,15.0646,15.181,15.0646,15.1519,357440.0
2020-07-27 10:00:00,15.63,15.65,15.61,15.64,156865.0,15.1616,15.181,15.1422,15.1713,156865.0
2020-07-27 10:30:00,15.64,15.72,15.64,15.7,298785.0,15.1713,15.2489,15.1713,15.2295,298785.0
2020-07-27 11:00:00,15.7,15.7,15.65,15.66,324290.0,15.2295,15.2295,15.181,15.1907,324290.0
2020-07-27 11:30:00,15.66,15.67,15.63,15.66,130580.0,15.1907,15.2004,15.1616,15.1907,130580.0
2020-07-27 12:00:00,15.67,15.69,15.65,15.68,112030.0,15.2004,15.2198,15.181,15.2101,112030.0
2020-07-27 12:30:00,15.68,15.7,15.67,15.69,109250.0,15.2101,15.2295,15.2004,15.2198,109250.0
2020-07-27 13:00:00,15.69,15.7,15.67,15.69,84935.0,15.2198,15.2295,15.2004,15.2198,84935.0
2020-07-27 13:30:00,15.69,15.69,15.64,15.65,185480.0,15.2198,15.2198,15.1713,15.181,185480.0
2020-07-27 14:00:00,15.66,15.69,15.64,15.68,305735.0,15.1907,15.2198,15.1713,15.2101,305735.0
2020-07-27 14:30:00,15.69,15.71,15.67,15.68,226275.0,15.2198,15.2392,15.2004,15.2101,226275.0
2020-07-27 15:00:00,15.68,15.71,15.68,15.7,145595.0,15.2101,15.2392,15.2101,15.2295,145595.0
2020-07-27 15:30:00,15.7,15.72,15.69,15.71,508410.0,15.2295,15.2489,15.2198,15.2392,508410.0
2020-07-28 09:30:00,15.7,15.7,15.58,15.6,307570.0,15.2295,15.2295,15.1131,15.1325,307570.0
2020-07-28 10:00:00,15.6,15.63,15.59,15.6,85670.0,15.1325,15.1616,15.1228,15.1325,85670.0
2020-07-28 10:30:00,15.61,15.62,15.58,15.61,54570.0,15.1422,15.1519,15.1131,15.1422,54570.0
2020-07-28 11:00:00,15.61,15.62,15.58,15.61,76330.0,15.1422,15.1519,15.1131,15.1422,76330.0
2020-07-28 11:30:00,15.61,15.63,15.59,15.59,58035.0,15.1422,15.1616,15.1228,15.1228,58035.0
2020-07-28 12:00:00,15.59,15.59,15.57,15.57,112600.0,15.1228,15.1228,15.1034,15.1034,112600.0
2020-07-28 12:30:00,15.57,15.58,15.56,15.58,121090.0,15.1034,15.1131,15.0937,15.1131,121090.0
2020-07-28 13:00:00,15.58,15.61,15.57,15.6,62715.0,15.1131,15.1422,15.1034,15.1325,62715.0
2020-07-28 13:30:00,15.6,15.62,15.6,15.61,66620.0,15.1325,15.1519,15.1325,15.1422,66620.0
2020-07-28 14:00:00,15.61,15.61,15.56,15.56,135225.0,15.1422,15.1422,15.0937,15.0937,135225.0
2020-07-28 14:30:00,15.56,15.58,15.56,15.57,45430.0,15.0937,15.1131,15.0937,15.1034,45430.0
2020-07-28 15:00:00,15.58,15.58,15.55,15.57,129220.0,15.1131,15.1131,15.084,15.1034,129220.0
2020-07-28 15:30:00,15.56,15.58,15.52,15.53,433510.0,15.0937,15.1131,15.0549,15.0646,433510.0
2020-07-29 09:30:00,15.53,15.59,15.51,15.57,242145.0,15.0646,15.1228,15.0452,15.1034,242145.0
2020-07-29 10:00:00,15.58,15.62,15.57,15.6,170255.0,15.1131,15.1519,15.1034,15.1325,170255.0
2020-07-29 10:30:00,15.6,15.65,15.6,15.63,73700.0,15.1325,15.181,15.1325,15.1616,73700.0
2020-07-29 11:00:00,15.64,15.66,15.63,15.65,76420.0,15.1713,15.1907,15.1616,15.181,76420.0
2020-07-29 11:30:00,15.66,15.67,15.65,15.65,46720.0,15.1907,15.2004,15.181,15.181,46720.0
2020-07-29 12:00:00,15.64,15.65,15.62,15.63,66085.0,15.1713,15.181,15.1519,15.1616,66085.0
2020-07-29 12:30:00,15.64,15.69,15.64,15.69,218135.0,15.1713,15.2198,15.1713,15.2198,218135.0
2020-07-29 13:00:00,15.69,15.71,15.68,15.69,79870.0,15.2198,15.2392,15.2101,15.2198,79870.0
2020-07-29 13:30:00,15.68,15.71,15.68,15.7,94375.0,15.2101,15.2392,15.2101,15.2295,94375.0
2020-07-29 14:00:00,15.69,15.71,15.63,15.68,333280.0,15.2198,15.2392,15.1616,15.2101,333280.0
2020-07-29 14:30:00,15.69,15.75,15.68,15.69,70690.0,15.2198,15.278,15.2101,15.2198,70690.0
2020-07-29 15:00:00,15.69,15.71,15.64,15.69,102915.0,15.2198,15.2392,15.1713,15.2198,102915.0
2020-07-29 15:30:00,15.69,15.74,15.67,15.67,325115.0,15.2198,15.2683,15.2004,15.2004,325115.0
2020-07-30 09:30:00,15.49,15.56,15.47,15.51,323660.0,15.0258,15.0937,15.0064,15.0452,323660.0
2020-07-30 10:00:00,15.5,15.54,15.47,15.54,184660.0,15.0355,15.0743,15.0064,15.0743,184660.0
2020-07-30 10:30:00,15.54,15.58,15.53,15.58,121015.0,15.0743,15.1131,15.0646,15.1131,121015.0
2020-07-30 11:00:00,15.58,15.61,15.57,15.59,120300.0,15.1131,15.1422,15.1034,15.1228,120300.0
2020-07-30 11:30:00,15.61,15.65,15.61,15.64,72515.0,15.1422,15.181,15.1422,15.1713,72515.0
2020-07-30 12:00:00,15.65,15.69,15.63,15.69,67315.0,15.181,15.2198,15.1616,15.2198,67315.0
2020-07-30 12:30:00,15.69,15.71,15.68,15.71,102315.0,15.2198,15.2392,15.2101,15.2392,102315.0
2020-07-30 13:00:00,15.7,15.75,15.7,15.73,39045.0,15.2295,15.278,15.2295,15.2586,39045.0
2020-07-30 13:30:00,15.73,15.74,15.7,15.74,100225.0,15.2586,15.2683,15.2295,15.2683,100225.0
2020-07-30 14:00:00,15.74,15.74,15.69,15.7,197795.0,15.2683,15.2683,15.2198,15.2295,197795.0
2020-07-30 14:30:00,15.69,15.74,15.67,15.73,353580.0,15.2198,15.2683,15.2004,15.2586,353580.0
2020-07-30 15:00:00,15.73,15.75,15.7,15.73,124455.0,15.2586,15.278,15.2295,15.2586,124455.0
2020-07-30 15:30:00,15.73,15.74,15.7,15.71,426350.0,15.2586,15.2683,15.2295,15.2392,426350.0
2020-07-31 09:30:00,15.4,15.58,15.38,15.56,673810.0,14.9385,15.1131,14.9191,15.0937,673810.0
2020-07-31 10:00:00,15.56,15.58,15.5,15.52,334300.0,15.0937,15.1131,15.0355,15.0549,334300.0
2020-07-31 10:30:00,15.52,15.56,15.52,15.55,243905.0,15.0549,15.0937,15.0549,15.084,243905.0
2020-07-31 11:00:00,15.55,15.57,15.54,15.57,279020.0,15.084,15.1034,15.0743,15.1034,279020.0
2020-07-31 11:30:00,15.57,15.57,15.5,15.52,166710.0,15.1034,15.1034,15.0355,15.0549,166710.0
2020-07-31 12:00:00,15.52,15.53,15.46,15.48,199465.0,15.0549,15.0646,14.9967,15.0161,199465.0
2020-07-31 12:30:00,15.47,15.48,15.43,15.44,242435.0,15.0064,15.0161,14.9676,14.9773,242435.0
2020-07-31 13:00:00,15.45,15.49,15.44,15.48,137280.0,14.987,15.0258,14.9773,15.0161,137280.0
2020-07-31 13:30:00,15.48,15.49,15.46,15.48,111400.0,15.0161,15.0258,14.9967,15.0161,111400.0
2020-07-31 14:00:00,15.48,15.49,15.44,15.47,111750.0,15.0161,15.0258,14.9773,15.0064,111750.0
2020-07-31 14:30:00,15.47,15.55,15.47,15.55,183535.0,15.0064,15.084,15.0064,15.084,183535.0
2020-07-31 15:00:00,15.55,15.57,15.53,15.54,226480.0,15.084,15.1034,15.0646,15.0743,226480.0
2020-07-31 15:30:00,15.55,15.59,15.53,15.59,908665.0,15.084,15.1228,15.0646,15.1228,908665.0
2020-08-03 09:30:00,15.74,16.11,15.73,16.09,1465475.0,15.2683,15.6272,15.2586,15.6078,1465475.0
2020-08-03 10:00:00,16.09,16.19,16.08,16.14,809590.0,15.6078,15.7048,15.5981,15.6563,809590.0
2020-08-03 10:30:00,16.14,16.15,16.08,16.14,314480.0,15.6563,15.666,15.5981,15.6563,314480.0
2020-08-03 11:00:00,16.14,16.21,16.13,16.2,420345.0,15.6563,15.7242,15.6466,15.7145,420345.0
2020-08-03 11:30:00,16.2,16.24,16.16,16.22,562300.0,15.7145,15.7533,15.6757,15.7339,562300.0
2020-08-03 12:00:00,16.21,16.22,16.18,16.2,359365.0,15.7242,15.7339,15.6951,15.7145,359365.0
2020-08-03 12:30:00,16.2,16.23,16.15,16.21,507270.0,15.7145,15.7436,15.666,15.7242,507270.0
2020-08-03 13:00:00,16.22,16.25,16.21,16.23,343425.0,15.7339,15.763,15.7242,15.7436,343425.0
2020-08-03 13:30:00,16.23,16.25,16.22,16.25,224460.0,15.7436,15.763,15.7339,15.763,224460.0
2020-08-03 14:00:00,16.25,16.28,16.23,16.26,264425.0,15.763,15.7921,15.7436,15.7727,264425.0
2020-08-03 14:30:00,16.27,16.28,16.22,16.25,315630.0,15.7824,15.7921,15.7339,15.763,315630.0
2020-08-03 15:00:00,16.24,16.26,16.2,16.21,726145.0,15.7533,15.7727,15.7145,15.7242,726145.0
2020-08-03 15:30:00,16.21,16.27,16.19,16.25,2201180.0,15.7242,15.7824,15.7048,15.763,2201180.0
2020-08-04 09:30:00,16.71,16.71,16.5,16.55,1976905.0,16.2093,16.2093,16.0056,16.0541,1976905.0
2020-08-04 10:00:00,16.55,16.68,16.53,16.6,521920.0,16.0541,16.1802,16.0347,16.1026,521920.0
2020-08-04 10:30:00,16.59,16.65,16.59,16.63,299345.0,16.0929,16.1511,16.0929,16.1317,299345.0
2020-08-04 11:00:00,16.63,16.65,16.56,16.59,358380.0,16.1317,16.1511,16.0638,16.0929,358380.0
2020-08-04 11:30:00,16.6,16.66,16.58,16.6,328535.0,16.1026,16.1608,16.0832,16.1026,328535.0
2020-08-04 12:00:00,16.6,16.65,16.58,16.65,302795.0,16.1026,16.1511,16.0832,16.1511,302795.0
2020-08-04 12:30:00,16.65,16.73,16.65,16.69,285080.0,16.1511,16.2287,16.1511,16.1899,285080.0
2020-08-04 13:00:00,16.69,16.83,16.69,16.75,379895.0,16.1899,16.3257,16.1899,16.2481,379895.0
2020-08-04 13:30:00,16.76,16.76,16.66,16.7,221035.0,16.2578,16.2578,16.1608,16.1996,221035.0
2020-08-04 14:00:00,16.69,16.7,16.63,16.67,236685.0,16.1899,16.1996,16.1317,16.1705,236685.0
2020-08-04 14:30:00,16.66,16.71,16.63,16.7,175285.0,16.1608,16.2093,16.1317,16.1996,175285.0
2020-08-04 15:00:00,16.69,16.71,16.67,16.68,375715.0,16.1899,16.2093,16.1705,16.1802,375715.0
2020-08-04 15:30:00,16.68,16.71,16.66,16.68,987255.0,16.1802,16.2093,16.1608,16.1802,987255.0
2020-08-05 09:30:00,16.34,16.36,16.14,16.24,1533775.0,15.8504,15.8698,15.6563,15.7533,1533775.0
2020-08-05 10:00:00,16.25,16.29,16.23,16.23,521390.0,15.763,15.8018,15.7436,15.7436,521390.0
2020-08-05 10:30:00,16.23,16.27,16.18,16.2,355015.0,15.7436,15.7824,15.6951,15.7145,355015.0
2020-08-05 11:00:00,16.2,16.25,16.2,16.22,155360.0,15.7145,15.763,15.7145,15.7339,155360.0
2020-08-05 11:30:00,16.23,16.24,16.21,16.22,319255.0,15.7436,15.7533,15.7242,15.7339,319255.0
2020-08-05 12:00:00,16.22,16.23,16.19,16.23,119115.0,15.7339,15.7436,15.7048,15.7436,119115.0
2020-08-05 12:30:00,16.23,16.29,16.22,16.27,163325.0,15.7436,15.8018,15.7339,15.7824,163325.0
2020-08-05 13:00:00,16.27,16.29,16.27,16.28,117510.0,15.7824,15.8018,15.7824,15.7921,117510.0
2020-08-05 13:30:00,16.28,16.28,16.25,16.25,123880.0,15.7921,15.7921,15.763,15.763,123880.0
2020-08-05 14:00:00,16.25,16.29,16.25,16.26,128190.0,15.763,15.8018,15.763,15.7727,128190.0
2020-08-05 14:30:00,16.25,16.28,16.25,16.27,138065.0,15.763,15.7921,15.763,15.7824,138065.0
2020-08-05 15:00:00,16.27,16.28,16.24,16.25,146080.0,15.7824,15.7921,15.7533,15.763,146080.0
2020-08-05 15:30:00,16.25,16.26,16.22,16.25,540265.0,15.763,15.7727,15.7339,15.763,540265.0
2020-08-06 09:30:00,16.17,16.22,16.13,16.19,743150.0,15.6854,15.7339,15.6466,15.7048,743150.0
2020-08-06 10:00:00,16.18,16.19,16.14,16.18,211845.0,15.6951,15.7048,15.6563,15.6951,211845.0
2020-08-06 10:30:00,16.18,16.18,16.11,16.12,157965.0,15.6951,15.6951,15.6272,15.6369,157965.0
2020-08-06 11:00:00,16.12,16.13,16.09,16.1,232945.0,15.6369,15.6466,15.6078,15.6175,232945.0
2020-08-06 11:30:00,16.1,16.1,16.07,16.08,215945.0,15.6175,15.6175,15.5884,15.5981,215945.0
2020-08-06 12:00:00,16.08,16.13,16.08,16.1,186265.0,15.5981,15.6466,15.5981,15.6175,186265.0
2020-08-06 12:30:00,16.1,16.14,16.1,16.14,202370.0,15.6175,15.6563,15.6175,15.6563,202370.0
2020-08-06 13:00:00,16.14,16.14,16.11,16.12,213795.0,15.6563,15.6563,15.6272,15.6369,213795.0
2020-08-06 13:30:00,16.12,16.14,16.11,16.13,178020.0,15.6369,15.6563,15.6272,15.6466,178020.0
2020-08-06 14:00:00,16.13,16.15,16.12,16.14,238575.0,15.6466,15.666,15.6369,15.6563,238575.0
2020-08-06 14:30:00,16.14,16.16,16.13,16.13,303005.0,15.6563,15.6757,15.6466,15.6466,303005.0
2020-08-06 15:00:00,16.13,16.17,16.12,16.14,290345.0,15.6466,15.6854,15.6369,15.6563,290345.0
2020-08-06 15:30:00,16.14,16.15,16.09,16.1,910595.0,15.6563,15.666,15.6078,15.6175,910595.0
2020-08-07 09:30:00,16.1,16.15,16.03,16.04,385990.0,15.6175,15.666,15.5496,15.5593,385990.0
2020-08-07 10:00:00,16.04,16.05,15.99,16.0,186385.0,15.5593,15.569,15.5108,15.5205,186385.0
2020-08-07 10:30:00,16.0,16.05,15.98,16.02,893385.0,15.5205,15.569,15.5011,15.5399,893385.0
2020-08-07 11:00:00,16.02,16.04,15.97,15.99,360660.0,15.5399,15.5593,15.4914,15.5108,360660.0
2020-08-07 11:30:00,16.01,16.05,16.0,16.01,160750.0,15.5302,15.569,15.5205,15.5302,160750.0
2020-08-07 12:00:00,16.01,16.05,16.0,16.05,96425.0,15.5302,15.569,15.5205,15.569,96425.0
2020-08-07 12:30:00,16.04,16.05,15.99,15.99,155605.0,15.5593,15.569,15.5108,15.5108,155605.0
2020-08-07 13:00:00,15.98,15.98,15.9,15.93,408065.0,15.5011,15.5011,15.4235,15.4526,408065.0
2020-08-07 13:30:00,15.93,15.94,15.87,15.89,401035.0,15.4526,15.4623,15.3944,15.4138,401035.0
2020-08-07 14:00:00,15.89,15.91,15.82,15.84,338910.0,15.4138,15.4332,15.3459,15.3653,338910.0
2020-08-07 14:30:00,15.85,15.91,15.84,15.9,117005.0,15.375,15.4332,15.3653,15.4235,117005.0
2020-08-07 15:00:00,15.9,15.93,15.86,15.92,290875.0,15.4235,15.4526,15.3847,15.4429,290875.0
2020-08-07 15:30:00,15.93,16.01,15.91,16.01,642505.0,15.4526,15.5302,15.4332,15.5302,642505.0
2020-08-10 09:30:00,16.07,16.09,15.98,16.03,322230.0,15.5884,15.6078,15.5011,15.5496,322230.0
2020-08-10 10:00:00,16.04,16.06,16.01,16.05,195340.0,15.5593,15.5787,15.5302,15.569,195340.0
2020-08-10 10:30:00,16.06,16.09,15.97,15.97,192550.0,15.5787,15.6078,15.4914,15.4914,192550.0
2020-08-10 11:00:00,15.97,16.0,15.96,15.98,184360.0,15.4914,15.5205,15.4817,15.5011,184360.0
2020-08-10 11:30:00,15.97,15.99,15.95,15.99,81580.0,15.4914,15.5108,15.472,15.5108,81580.0
2020-08-10 12:00:00,15.99,15.99,15.95,15.95,116590.0,15.5108,15.5108,15.472,15.472,116590.0
2020-08-10 12:30:00,15.95,16.02,15.95,16.0,109380.0,15.472,15.5399,15.472,15.5205,109380.0
2020-08-10 13:00:00,16.0,16.02,15.98,16.01,83900.0,15.5205,15.5399,15.5011,15.5302,83900.0
2020-08-10 13:30:00,16.01,16.01,15.97,15.97,126840.0,15.5302,15.5302,15.4914,15.4914,126840.0
2020-08-10 14:00:00,15.98,16.0,15.97,15.99,100760.0,15.5011,15.5205,15.4914,15.5108,100760.0
2020-08-10 14:30:00,15.99,15.99,15.95,15.98,73195.0,15.5108,15.5108,15.472,15.5011,73195.0
2020-08-10 15:00:00,15.99,16.01,15.98,15.98,222215.0,15.5108,15.5302,15.5011,15.5011,222215.0
2020-08-10 15:30:00,15.98,16.02,15.98,16.01,409715.0,15.5011,15.5399,15.5011,15.5302,409715.0
2020-08-11 09:30:00,15.98,16.06,15.93,16.03,561275.0,15.5011,15.5787,15.4526,15.5496,561275.0
2020-08-11 10:00:00,16.02,16.02,15.89,15.89,416905.0,15.5399,15.5399,15.4138,15.4138,416905.0
2020-08-11 10:30:00,15.89,15.92,15.86,15.9,174905.0,15.4138,15.4429,15.3847,15.4235,174905.0
2020-08-11 11:00:00,15.91,15.98,15.9,15.97,149680.0,15.4332,15.5011,15.4235,15.4914,149680.0
2020-08-11 11:30:00,15.97,15.98,15.94,15.94,107685.0,15.4914,15.5011,15.4623,15.4623,107685.0
2020-08-11 12:00:00,15.95,15.97,15.93,15.97,70220.0,15.472,15.4914,15.4526,15.4914,70220.0
2020-08-11 12:30:00,15.96,15.98,15.93,15.94,158685.0,15.4817,15.5011,15.4526,15.4623,158685.0
2020-08-11 13:00:00,15.94,15.96,15.91,15.95,396740.0,15.4623,15.4817,15.4332,15.472,396740.0
2020-08-11 13:30:00,15.95,15.97,15.93,15.97,81545.0,15.472,15.4914,15.4526,15.4914,81545.0
2020-08-11 14:00:00,15.97,15.97,15.93,15.93,123965.0,15.4914,15.4914,15.4526,15.4526,123965.0
2020-08-11 14:30:00,15.93,15.94,15.88,15.94,147845.0,15.4526,15.4623,15.4041,15.4623,147845.0
2020-08-11 15:00:00,15.93,15.95,15.87,15.92,352755.0,15.4526,15.472,15.3944,15.4429,352755.0
2020-08-11 15:30:00,15.91,15.93,15.84,15.87,953080.0,15.4332,15.4526,15.3653,15.3944,953080.0
2020-08-12 09:30:00,15.9,16.03,15.89,16.03,807330.0,15.4235,15.5496,15.4138,15.5496,807330.0
2020-08-12 10:00:00,16.03,16.12,16.02,16.1,668735.0,15.5496,15.6369,15.5399,15.6175,668735.0
2020-08-12 10:30:00,16.1,16.15,16.08,16.15,489785.0,15.6175,15.666,15.5981,15.666,489785.0
2020-08-12 11:00:00,16.15,16.16,16.11,16.12,257225.0,15.666,15.6757,15.6272,15.6369,257225.0
2020-08-12 11:30:00,16.12,16.15,16.12,16.14,323510.0,15.6369,15.666,15.6369,15.6563,323510.0
2020-08-12 12:00:00,16.14,16.19,16.13,16.18,341970.0,15.6563,15.7048,15.6466,15.6951,341970.0
2020-08-12 12:30:00,16.19,16.2,16.14,16.16,229970.0,15.7048,15.7145,15.6563,15.6757,229970.0
2020-08-12 13:00:00,16.16,16.17,16.09,16.1,183760.0,15.6757,15.6854,15.6078,15.6175,183760.0
2020-08-12 13:30:00,16.1,16.15,16.09,16.15,208345.0,15.6175,15.666,15.6078,15.666,208345.0
2020-08-12 14:00:00,16.15,16.16,16.13,16.13,107420.0,15.666,15.6757,15.6466,15.6466,107420.0
2020-08-12 14:30:00,16.13,16.14,16.11,16.13,225470.0,15.6466,15.6563,15.6272,15.6466,225470.0
2020-08-12 15:00:00,16.13,16.15,16.12,16.14,182615.0,15.6466,15.666,15.6369,15.6563,182615.0
2020-08-12 15:30:00,16.14,16.15,16.11,16.15,871260.0,15.6563,15.666,15.6272,15.666,871260.0
2020-08-13 09:30:00,16.31,16.48,16.25,16.47,767440.0,15.8213,15.9862,15.763,15.9765,767440.0
2020-08-13 10:00:00,16.48,16.54,16.44,16.51,574905.0,15.9862,16.0444,15.9474,16.0153,574905.0
2020-08-13 10:30:00,16.51,16.58,16.5,16.54,735130.0,16.0153,16.0832,16.0056,16.0444,735130.0
2020-08-13 11:00:00,16.54,16.59,16.53,16.56,660795.0,16.0444,16.0929,16.0347,16.0638,660795.0
2020-08-13 11:30:00,16.55,16.57,16.52,16.55,250655.0,16.0541,16.0735,16.025,16.0541,250655.0
2020-08-13 12:00:00,16.55,16.59,16.55,16.57,211700.0,16.0541,16.0929,16.0541,16.0735,211700.0
2020-08-13 12:30:00,16.57,16.64,16.57,16.61,489065.0,16.0735,16.1414,16.0735,16.1123,489065.0
2020-08-13 13:00:00,16.62,16.62,16.52,16.52,464760.0,16.122,16.122,16.025,16.025,464760.0
2020-08-13 13:30:00,16.52,16.59,16.48,16.57,542195.0,16.025,16.0929,15.9862,16.0735,542195.0
2020-08-13 14:00:00,16.57,16.58,16.51,16.54,290935.0,16.0735,16.0832,16.0153,16.0444,290935.0
2020-08-13 14:30:00,16.55,16.57,16.52,16.54,524015.0,16.0541,16.0735,16.025,16.0444,524015.0
2020-08-13 15:00:00,16.54,16.59,16.52,16.58,513990.0,16.0444,16.0929,16.025,16.0832,513990.0
2020-08-13 15:30:00,16.58,16.58,16.52,16.53,1295025.0,16.0832,16.0832,16.025,16.0347,1295025.0
2020-08-14 09:30:00,16.68,16.68,16.59,16.66,661265.0,16.1802,16.1802,16.0929,16.1608,661265.0
2020-08-14 10:00:00,16.66,16.69,16.6,16.61,947780.0,16.1608,16.1899,16.1026,16.1123,947780.0
2020-08-14 10:30:00,16.61,16.67,16.61,16.63,369720.0,16.1123,16.1705,16.1123,16.1317,369720.0
2020-08-14 11:00:00,16.63,16.7,16.62,16.7,370065.0,16.1317,16.1996,16.122,16.1996,370065.0
2020-08-14 11:30:00,16.7,16.7,16.67,16.68,206335.0,16.1996,16.1996,16.1705,16.1802,206335.0
2020-08-14 12:00:00,16.69,16.7,16.68,16.69,133170.0,16.1899,16.1996,16.1802,16.1899,133170.0
2020-08-14 12:30:00,16.69,16.72,16.69,16.71,218560.0,16.1899,16.219,16.1899,16.2093,218560.0
2020-08-14 13:00:00,16.7,16.7,16.66,16.68,159720.0,16.1996,16.1996,16.1608,16.1802,159720.0
2020-08-14 13:30:00,16.68,16.69,16.62,16.63,110390.0,16.1802,16.1899,16.122,16.1317,110390.0
2020-08-14 14:00:00,16.63,16.63,16.59,16.61,125860.0,16.1317,16.1317,16.0929,16.1123,125860.0
2020-08-14 14:30:00,16.61,16.61,16.58,16.6,125900.0,16.1123,16.1123,16.0832,16.1026,125900.0
2020-08-14 15:00:00,16.59,16.63,16.59,16.59,191665.0,16.0929,16.1317,16.0929,16.0929,191665.0
2020-08-14 15:30:00,16.59,16.62,16.58,16.59,542030.0,16.0929,16.122,16.0832,16.0929,542030.0
2020-08-17 09:30:00,16.71,16.71,16.6,16.6,318570.0,16.2093,16.2093,16.1026,16.1026,318570.0
2020-08-17 10:00:00,16.6,16.6,16.54,16.59,302015.0,16.1026,16.1026,16.0444,16.0929,302015.0
2020-08-17 10:30:00,16.59,16.67,16.59,16.65,730370.0,16.0929,16.1705,16.0929,16.1511,730370.0
2020-08-17 11:00:00,16.65,16.66,16.62,16.66,283550.0,16.1511,16.1608,16.122,16.1608,283550.0
2020-08-17 11:30:00,16.66,16.69,16.66,16.68,211470.0,16.1608,16.1899,16.1608,16.1802,211470.0
2020-08-17 12:00:00,16.68,16.68,16.66,16.67,168780.0,16.1802,16.1802,16.1608,16.1705,168780.0
2020-08-17 12:30:00,16.67,16.7,16.66,16.69,209515.0,16.1705,16.1996,16.1608,16.1899,209515.0
2020-08-17 13:00:00,16.69,16.7,16.68,16.7,156030.0,16.1899,16.1996,16.1802,16.1996,156030.0
2020-08-17 13:30:00,16.7,16.73,16.68,16.72,190575.0,16.1996,16.2287,16.1802,16.219,190575.0
2020-08-17 14:00:00,16.72,16.74,16.71,16.71,86100.0,16.219,16.2384,16.2093,16.2093,86100.0
2020-08-17 14:30:00,16.72,16.72,16.7,16.71,74060.0,16.219,16.219,16.1996,16.2093,74060.0
2020-08-17 15:00:00,16.71,16.73,16.7,16.73,171250.0,16.2093,16.2287,16.1996,16.2287,171250.0
2020-08-17 15:30:00,16.73,16.74,16.68,16.69,625580.0,16.2287,16.2384,16.1802,16.1899,625580.0
2020-08-18 09:30:00,16.77,16.78,16.62,16.63,437035.0,16.2675,16.2772,16.122,16.1317,437035.0
2020-08-18 10:00:00,16.64,16.64,16.54,16.55,273400.0,16.1414,16.1414,16.0444,16.0541,273400.0
2020-08-18 10:30:00,16.54,16.59,16.53,16.57,396690.0,16.0444,16.0929,16.0347,16.0735,396690.0
2020-08-18 11:00:00,16.57,16.6,16.56,16.57,99505.0,16.0735,16.1026,16.0638,16.0735,99505.0
2020-08-18 11:30:00,16.57,16.59,16.57,16.59,114805.0,16.0735,16.0929,16.0735,16.0929,114805.0
2020-08-18 12:00:00,16.59,16.61,16.58,16.61,88965.0,16.0929,16.1123,16.0832,16.1123,88965.0
2020-08-18 12:30:00,16.6,16.61,16.58,16.59,162270.0,16.1026,16.1123,16.0832,16.0929,162270.0
2020-08-18 13:00:00,16.59,16.6,16.58,16.6,70950.0,16.0929,16.1026,16.0832,16.1026,70950.0
2020-08-18 13:30:00,16.61,16.63,16.61,16.63,94530.0,16.1123,16.1317,16.1123,16.1317,94530.0
2020-08-18 14:00:00,16.63,16.64,16.62,16.64,115545.0,16.1317,16.1414,16.122,16.1414,115545.0
2020-08-18 14:30:00,16.64,16.65,16.64,16.64,95585.0,16.1414,16.1511,16.1414,16.1414,95585.0
2020-08-18 15:00:00,16.64,16.64,16.61,16.62,192995.0,16.1414,16.1414,16.1123,16.122,192995.0
2020-08-18 15:30:00,16.62,16.64,16.6,16.6,741775.0,16.122,16.1414,16.1026,16.1026,741775.0
2020-08-19 09:30:00,16.3,16.35,16.24,16.32,881155.0,15.8115,15.8601,15.7533,15.831,881155.0
2020-08-19 10:00:00,16.32,16.37,16.31,16.36,425145.0,15.831,15.8795,15.8213,15.8698,425145.0
2020-08-19 10:30:00,16.37,16.4,16.36,16.4,319345.0,15.8795,15.9086,15.8698,15.9086,319345.0
2020-08-19 11:00:00,16.4,16.4,16.35,16.4,273765.0,15.9086,15.9086,15.8601,15.9086,273765.0
2020-08-19 11:30:00,16.4,16.41,16.36,16.38,427330.0,15.9086,15.9183,15.8698,15.8892,427330.0
2020-08-19 12:00:00,16.39,16.39,16.34,16.34,109145.0,15.8989,15.8989,15.8504,15.8504,109145.0
2020-08-19 12:30:00,16.34,16.36,16.34,16.35,161520.0,15.8504,15.8698,15.8504,15.8601,161520.0
2020-08-19 13:00:00,16.35,16.37,16.34,16.35,133825.0,15.8601,15.8795,15.8504,15.8601,133825.0
2020-08-19 13:30:00,16.35,16.38,16.35,16.38,153115.0,15.8601,15.8892,15.8601,15.8892,153115.0
2020-08-19 14:00:00,16.38,16.38,16.27,16.28,226020.0,15.8892,15.8892,15.7824,15.7921,226020.0
2020-08-19 14:30:00,16.29,16.33,16.28,16.3,224965.0,15.8018,15.8407,15.7921,15.8115,224965.0
2020-08-19 15:00:00,16.3,16.31,16.26,16.27,230440.0,15.8115,15.8213,15.7727,15.7824,230440.0
2020-08-19 15:30:00,16.27,16.27,16.2,16.22,1407125.0,15.7824,15.7824,15.7145,15.7339,1407125.0
2020-08-20 09:30:00,15.81,15.91,15.81,15.9,1120340.0,15.3362,15.4332,15.3362,15.4235,1120340.0
2020-08-20 10:00:00,15.9,15.91,15.87,15.9,424485.0,15.4235,15.4332,15.3944,15.4235,424485.0
2020-08-20 10:30:00,15.9,15.91,15.88,15.88,323475.0,15.4235,15.4332,15.4041,15.4041,323475.0
2020-08-20 11:00:00,15.88,15.88,15.82,15.84,270205.0,15.4041,15.4041,15.3459,15.3653,270205.0
2020-08-20 11:30:00,15.84,15.84,15.83,15.84,196170.0,15.3653,15.3653,15.3556,15.3653,196170.0
2020-08-20 12:00:00,15.84,15.84,15.81,15.82,198600.0,15.3653,15.3653,15.3362,15.3459,198600.0
2020-08-20 12:30:00,15.82,15.83,15.78,15.78,215960.0,15.3459,15.3556,15.3071,15.3071,215960.0
2020-08-20 13:00:00,15.78,15.82,15.77,15.82,129285.0,15.3071,15.3459,15.2974,15.3459,129285.0
2020-08-20 13:30:00,15.82,15.83,15.81,15.82,225595.0,15.3459,15.3556,15.3362,15.3459,225595.0
2020-08-20 14:00:00,15.82,15.86,15.81,15.86,258590.0,15.3459,15.3847,15.3362,15.3847,258590.0
2020-08-20 14:30:00,15.86,15.87,15.84,15.86,140360.0,15.3847,15.3944,15.3653,15.3847,140360.0
2020-08-20 15:00:00,15.86,15.88,15.84,15.85,214935.0,15.3847,15.4041,15.3653,15.375,214935.0
2020-08-20 15:30:00,15.85,15.89,15.84,15.88,712175.0,15.375,15.4138,15.3653,15.4041,712175.0
2020-08-21 09:30:00,15.7,15.77,15.64,15.72,1038200.0,15.2295,15.2974,15.1713,15.2489,1038200.0
2020-08-21 10:00:00,15.72,15.76,15.7,15.75,295450.0,15.2489,15.2877,15.2295,15.278,295450.0
2020-08-21 10:30:00,15.76,15.78,15.74,15.75,239015.0,15.2877,15.3071,15.2683,15.278,239015.0
2020-08-21 11:00:00,15.75,15.75,15.69,15.71,251635.0,15.278,15.278,15.2198,15.2392,251635.0
2020-08-21 11:30:00,15.71,15.71,15.67,15.68,248025.0,15.2392,15.2392,15.2004,15.2101,248025.0
2020-08-21 12:00:00,15.67,15.7,15.67,15.7,563830.0,15.2004,15.2295,15.2004,15.2295,563830.0
2020-08-21 12:30:00,15.7,15.74,15.7,15.73,199540.0,15.2295,15.2683,15.2295,15.2586,199540.0
2020-08-21 13:00:00,15.74,15.75,15.7,15.71,164305.0,15.2683,15.278,15.2295,15.2392,164305.0
2020-08-21 13:30:00,15.71,15.72,15.7,15.72,157005.0,15.2392,15.2489,15.2295,15.2489,157005.0
2020-08-21 14:00:00,15.72,15.73,15.71,15.72,407970.0,15.2489,15.2586,15.2392,15.2489,407970.0
2020-08-21 14:30:00,15.72,15.77,15.72,15.76,108825.0,15.2489,15.2974,15.2489,15.2877,108825.0
2020-08-21 15:00:00,15.77,15.78,15.76,15.77,199790.0,15.2974,15.3071,15.2877,15.2974,199790.0
2020-08-21 15:30:00,15.77,15.79,15.75,15.75,1303730.0,15.2974,15.3168,15.278,15.278,1303730.0
2020-08-24 09:30:00,15.98,16.06,15.89,15.91,386215.0,15.5011,15.5787,15.4138,15.4332,386215.0
2020-08-24 10:00:00,15.91,15.99,15.89,15.95,410885.0,15.4332,15.5108,15.4138,15.472,410885.0
2020-08-24 10:30:00,15.95,15.95,15.89,15.9,171815.0,15.472,15.472,15.4138,15.4235,171815.0
2020-08-24 11:00:00,15.9,15.95,15.9,15.92,170305.0,15.4235,15.472,15.4235,15.4429,170305.0
2020-08-24 11:30:00,15.92,15.94,15.91,15.91,117810.0,15.4429,15.4623,15.4332,15.4332,117810.0
2020-08-24 12:00:00,15.92,15.96,15.92,15.95,320020.0,15.4429,15.4817,15.4429,15.472,320020.0
2020-08-24 12:30:00,15.95,15.96,15.94,15.95,58105.0,15.472,15.4817,15.4623,15.472,58105.0
2020-08-24 13:00:00,15.95,15.96,15.95,15.95,181055.0,15.472,15.4817,15.472,15.472,181055.0
2020-08-24 13:30:00,15.95,15.95,15.92,15.93,92600.0,15.472,15.472,15.4429,15.4526,92600.0
2020-08-24 14:00:00,15.93,15.93,15.91,15.92,262675.0,15.4526,15.4526,15.4332,15.4429,262675.0
2020-08-24 14:30:00,15.92,15.92,15.89,15.89,95320.0,15.4429,15.4429,15.4138,15.4138,95320.0
2020-08-24 15:00:00,15.9,15.9,15.87,15.89,125715.0,15.4235,15.4235,15.3944,15.4138,125715.0
2020-08-24 15:30:00,15.89,15.96,15.88,15.95,931090.0,15.4138,15.4817,15.4041,15.472,931090.0
2020-08-25 09:30:00,15.84,15.92,15.84,15.9,447385.0,15.3653,15.4429,15.3653,15.4235,447385.0
2020-08-25 10:00:00,15.9,15.92,15.87,15.91,238860.0,15.4235,15.4429,15.3944,15.4332,238860.0
2020-08-25 10:30:00,15.91,15.92,15.85,15.88,172310.0,15.4332,15.4429,15.375,15.4041,172310.0
2020-08-25 11:00:00,15.88,15.92,15.88,15.9,94910.0,15.4041,15.4429,15.4041,15.4235,94910.0
2020-08-25 11:30:00,15.9,15.9,15.85,15.87,140595.0,15.4235,15.4235,15.375,15.3944,140595.0
2020-08-25 12:00:00,15.87,15.87,15.85,15.87,67030.0,15.3944,15.3944,15.375,15.3944,67030.0
2020-08-25 12:30:00,15.86,15.89,15.86,15.87,103530.0,15.3847,15.4138,15.3847,15.3944,103530.0
2020-08-25 13:00:00,15.87,15.88,15.86,15.87,54705.0,15.3944,15.4041,15.3847,15.3944,54705.0
2020-08-25 13:30:00,15.87,15.87,15.83,15.83,111635.0,15.3944,15.3944,15.3556,15.3556,111635.0
2020-08-25 14:00:00,15.84,15.87,15.84,15.87,104330.0,15.3653,15.3944,15.3653,15.3944,104330.0
2020-08-25 14:30:00,15.86,15.88,15.85,15.87,132910.0,15.3847,15.4041,15.375,15.3944,132910.0
2020-08-25 15:00:00,15.87,15.9,15.87,15.89,106870.0,15.3944,15.4235,15.3944,15.4138,106870.0
2020-08-25 15:30:00,15.89,15.89,15.86,15.88,464565.0,15.4138,15.4138,15.3847,15.4041,464565.0
2020-08-26 09:30:00,16.08,16.1,16.04,16.06,451135.0,15.5981,15.6175,15.5593,15.5787,451135.0
2020-08-26 10:00:00,16.05,16.07,16.03,16.05,375900.0,15.569,15.5884,15.5496,15.569,375900.0
2020-08-26 10:30:00,16.06,16.09,16.05,16.08,252055.0,15.5787,15.6078,15.569,15.5981,252055.0
2020-08-26 11:00:00,16.09,16.12,16.08,16.12,244900.0,15.6078,15.6369,15.5981,15.6369,244900.0
2020-08-26 11:30:00,16.12,16.16,16.11,16.14,147330.0,15.6369,15.6757,15.6272,15.6563,147330.0
2020-08-26 12:00:00,16.14,16.21,16.13,16.2,237590.0,15.6563,15.7242,15.6466,15.7145,237590.0
2020-08-26 12:30:00,16.19,16.2,16.14,16.19,414545.0,15.7048,15.7145,15.6563,15.7048,414545.0
2020-08-26 13:00:00,16.19,16.24,16.18,16.2,363465.0,15.7048,15.7533,15.6951,15.7145,363465.0
2020-08-26 13:30:00,16.2,16.22,16.2,16.21,113135.0,15.7145,15.7339,15.7145,15.7242,113135.0
2020-08-26 14:00:00,16.21,16.24,16.2,16.22,112305.0,15.7242,15.7533,15.7145,15.7339,112305.0
2020-08-26 14:30:00,16.22,16.22,16.18,16.18,172680.0,15.7339,15.7339,15.6951,15.6951,172680.0
2020-08-26 15:00:00,16.18,16.22,16.18,16.22,126095.0,15.6951,15.7339,15.6951,15.7339,126095.0
2020-08-26 15:30:00,16.22,16.23,16.2,16.22,491935.0,15.7339,15.7436,15.7145,15.7339,491935.0
2020-08-27 09:30:00,16.24,16.24,16.08,16.08,254735.0,15.7533,15.7533,15.5981,15.5981,254735.0
2020-08-27 10:00:00,16.08,16.12,16.04,16.07,401580.0,15.5981,15.6369,15.5593,15.5884,401580.0
2020-08-27 10:30:00,16.06,16.1,16.06,16.09,392290.0,15.5787,15.6175,15.5787,15.6078,392290.0
2020-08-27 11:00:00,16.1,16.1,16.07,16.08,184495.0,15.6175,15.6175,15.5884,15.5981,184495.0
2020-08-27 11:30:00,16.08,16.17,16.08,16.15,426930.0,15.5981,15.6854,15.5981,15.666,426930.0
2020-08-27 12:00:00,16.16,16.16,16.09,16.1,160840.0,15.6757,15.6757,15.6078,15.6175,160840.0
2020-08-27 12:30:00,16.1,16.1,15.99,16.02,541265.0,15.6175,15.6175,15.5108,15.5399,541265.0
2020-08-27 13:00:00,16.01,16.08,16.0,16.07,188645.0,15.5302,15.5981,15.5205,15.5884,188645.0
2020-08-27 13:30:00,16.07,16.07,16.02,16.04,264885.0,15.5884,15.5884,15.5399,15.5593,264885.0
2020-08-27 14:00:00,16.05,16.12,16.05,16.12,237335.0,15.569,15.6369,15.569,15.6369,237335.0
2020-08-27 14:30:00,16.12,16.14,16.1,16.11,110790.0,15.6369,15.6563,15.6175,15.6272,110790.0
2020-08-27 15:00:00,16.11,16.13,16.11,16.11,113420.0,15.6272,15.6466,15.6272,15.6272,113420.0
2020-08-27 15:30:00,16.11,16.12,16.08,16.08,753940.0,15.6272,15.6369,15.5981,15.5981,753940.0
2020-08-28 09:30:00,15.81,15.93,15.76,15.89,830555.0,15.3362,15.4526,15.2877,15.4138,830555.0
2020-08-28 10:00:00,15.89,15.91,15.87,15.91,364365.0,15.4138,15.4332,15.3944,15.4332,364365.0
2020-08-28 10:30:00,15.91,15.92,15.86,15.88,281050.0,15.4332,15.4429,15.3847,15.4041,281050.0
2020-08-28 11:00:00,15.88,15.9,15.87,15.9,179740.0,15.4041,15.4235,15.3944,15.4235,179740.0
2020-08-28 11:30:00,15.89,15.91,15.89,15.89,167170.0,15.4138,15.4332,15.4138,15.4138,167170.0
2020-08-28 12:00:00,15.9,15.91,15.89,15.9,95150.0,15.4235,15.4332,15.4138,15.4235,95150.0
2020-08-28 12:30:00,15.89,15.91,15.89,15.91,159805.0,15.4138,15.4332,15.4138,15.4332,159805.0
2020-08-28 13:00:00,15.91,15.92,15.86,15.86,114280.0,15.4332,15.4429,15.3847,15.3847,114280.0
2020-08-28 13:30:00,15.85,15.89,15.84,15.88,144950.0,15.375,15.4138,15.3653,15.4041,144950.0
2020-08-28 14:00:00,15.88,15.9,15.88,15.88,175945.0,15.4041,15.4235,15.4041,15.4041,175945.0
2020-08-28 14:30:00,15.88,15.88,15.86,15.87,237005.0,15.4041,15.4041,15.3847,15.3944,237005.0
2020-08-28 15:00:00,15.86,15.89,15.85,15.86,248370.0,15.3847,15.4138,15.375,15.3847,248370.0
2020-08-28 15:30:00,15.86,15.88,15.86,15.88,688240.0,15.3847,15.4041,15.3847,15.4041,688240.0
2020-08-31 09:30:00,15.73,15.77,15.69,15.74,560725.0,15.2586,15.2974,15.2198,15.2683,560725.0
2020-08-31 10:00:00,15.73,15.78,15.71,15.77,192265.0,15.2586,15.3071,15.2392,15.2974,192265.0
2020-08-31 10:30:00,15.77,15.8,15.76,15.79,160740.0,15.2974,15.3265,15.2877,15.3168,160740.0
2020-08-31 11:00:00,15.78,15.79,15.71,15.73,271175.0,15.3071,15.3168,15.2392,15.2586,271175.0
2020-08-31 11:30:00,15.73,15.76,15.71,15.75,110390.0,15.2586,15.2877,15.2392,15.278,110390.0
2020-08-31 12:00:00,15.75,15.77,15.73,15.76,162675.0,15.278,15.2974,15.2586,15.2877,162675.0
2020-08-31 12:30:00,15.76,15.77,15.75,15.77,125385.0,15.2877,15.2974,15.278,15.2974,125385.0
2020-08-31 13:00:00,15.76,15.77,15.76,15.76,85955.0,15.2877,15.2974,15.2877,15.2877,85955.0
2020-08-31 13:30:00,15.76,15.78,15.76,15.76,115675.0,15.2877,15.3071,15.2877,15.2877,115675.0
2020-08-31 14:00:00,15.76,15.77,15.74,15.77,49210.0,15.2877,15.2974,15.2683,15.2974,49210.0
2020-08-31 14:30:00,15.76,15.78,15.76,15.77,91770.0,15.2877,15.3071,15.2877,15.2974,91770.0
2020-08-31 15:00:00,15.77,15.78,15.72,15.75,195550.0,15.2974,15.3071,15.2489,15.278,195550.0
2020-08-31 15:30:00,15.75,15.77,15.73,15.73,551950.0,15.278,15.2974,15.2586,15.2586,551950.0
2020-09-01 09:30:00,15.85,15.85,15.75,15.79,531145.0,15.375,15.375,15.278,15.3168,531145.0
2020-09-01 10:00:00,15.8,15.89,15.79,15.88,161515.0,15.3265,15.4138,15.3168,15.4041,161515.0
2020-09-01 10:30:00,15.89,15.93,15.87,15.91,264195.0,15.4138,15.4526,15.3944,15.4332,264195.0
2020-09-01 11:00:00,15.92,15.94,15.89,15.9,272180.0,15.4429,15.4623,15.4138,15.4235,272180.0
2020-09-01 11:30:00,15.9,15.94,15.89,15.93,246805.0,15.4235,15.4623,15.4138,15.4526,246805.0
2020-09-01 12:00:00,15.93,15.98,15.93,15.98,359540.0,15.4526,15.5011,15.4526,15.5011,359540.0
2020-09-01 12:30:00,15.98,16.0,15.97,16.0,173945.0,15.5011,15.5205,15.4914,15.5205,173945.0
2020-09-01 13:00:00,15.99,16.0,15.97,16.0,151020.0,15.5108,15.5205,15.4914,15.5205,151020.0
2020-09-01 13:30:00,16.0,16.02,15.98,15.99,185165.0,15.5205,15.5399,15.5011,15.5108,185165.0
2020-09-01 14:00:00,15.99,16.0,15.98,15.98,257150.0,15.5108,15.5205,15.5011,15.5011,257150.0
2020-09-01 14:30:00,15.98,15.99,15.95,15.97,170190.0,15.5011,15.5108,15.472,15.4914,170190.0
2020-09-01 15:00:00,15.97,15.97,15.94,15.94,247980.0,15.4914,15.4914,15.4623,15.4623,247980.0
2020-09-01 15:30:00,15.94,15.94,15.9,15.9,803220.0,15.4623,15.4623,15.4235,15.4235,803220.0
2020-09-02 09:30:00,15.92,16.0,15.84,15.84,583760.0,15.4429,15.5205,15.3653,15.3653,583760.0
2020-09-02 10:00:00,15.84,15.88,15.82,15.87,246015.0,15.3653,15.4041,15.3459,15.3944,246015.0
2020-09-02 10:30:00,15.86,15.86,15.8,15.81,231375.0,15.3847,15.3847,15.3265,15.3362,231375.0
2020-09-02 11:00:00,15.81,15.84,15.78,15.8,224880.0,15.3362,15.3653,15.3071,15.3265,224880.0
2020-09-02 11:30:00,15.81,15.82,15.76,15.78,155860.0,15.3362,15.3459,15.2877,15.3071,155860.0
2020-09-02 12:00:00,15.78,15.84,15.77,15.82,92790.0,15.3071,15.3653,15.2974,15.3459,92790.0
2020-09-02 12:30:00,15.82,15.86,15.82,15.86,54700.0,15.3459,15.3847,15.3459,15.3847,54700.0
2020-09-02 13:00:00,15.86,15.89,15.85,15.89,70090.0,15.3847,15.4138,15.375,15.4138,70090.0
2020-09-02 13:30:00,15.89,15.9,15.87,15.87,99260.0,15.4138,15.4235,15.3944,15.3944,99260.0
2020-09-02 14:00:00,15.87,15.89,15.85,15.89,120215.0,15.3944,15.4138,15.375,15.4138,120215.0
2020-09-02 14:30:00,15.89,15.91,15.88,15.9,151520.0,15.4138,15.4332,15.4041,15.4235,151520.0
2020-09-02 15:00:00,15.9,15.93,15.89,15.92,161570.0,15.4235,15.4526,15.4138,15.4429,161570.0
2020-09-02 15:30:00,15.92,15.94,15.9,15.9,823325.0,15.4429,15.4623,15.4235,15.4235,823325.0
2020-09-03 09:30:00,15.77,15.79,15.66,15.72,394340.0,15.2974,15.3168,15.1907,15.2489,394340.0
2020-09-03 10:00:00,15.72,15.74,15.57,15.61,221855.0,15.2489,15.2683,15.1034,15.1422,221855.0
2020-09-03 10:30:00,15.6,15.64,15.49,15.53,268760.0,15.1325,15.1713,15.0258,15.0646,268760.0
2020-09-03 11:00:00,15.52,15.54,15.34,15.47,329520.0,15.0549,15.0743,14.8803,15.0064,329520.0
2020-09-03 11:30:00,15.47,15.57,15.46,15.5,146960.0,15.0064,15.1034,14.9967,15.0355,146960.0
2020-09-03 12:00:00,15.51,15.53,15.48,15.51,104235.0,15.0452,15.0646,15.0161,15.0452,104235.0
2020-09-03 12:30:00,15.49,15.51,15.44,15.47,641725.0,15.0258,15.0452,14.9773,15.0064,641725.0
2020-09-03 13:00:00,15.45,15.5,15.42,15.49,112385.0,14.987,15.0355,14.9579,15.0258,112385.0
2020-09-03 13:30:00,15.5,15.5,15.42,15.45,75925.0,15.0355,15.0355,14.9579,14.987,75925.0
2020-09-03 14:00:00,15.45,15.5,15.44,15.47,81205.0,14.987,15.0355,14.9773,15.0064,81205.0
2020-09-03 14:30:00,15.48,15.51,15.42,15.44,147350.0,15.0161,15.0452,14.9579,14.9773,147350.0
2020-09-03 15:00:00,15.43,15.45,15.37,15.41,318575.0,14.9676,14.987,14.9094,14.9482,318575.0
2020-09-03 15:30:00,15.41,15.5,15.4,15.47,997835.0,14.9482,15.0355,14.9385,15.0064,997835.0
2020-09-04 09:30:00,15.56,15.69,15.39,15.41,652115.0,15.0937,15.2198,14.9288,14.9482,652115.0
2020-09-04 10:00:00,15.42,15.49,15.29,15.29,437595.0,14.9579,15.0258,14.8318,14.8318,437595.0
2020-09-04 10:30:00,15.3,15.33,15.12,15.29,595795.0,14.8415,14.8706,14.6669,14.8318,595795.0
2020-09-04 11:00:00,15.29,15.31,15.21,15.24,426920.0,14.8318,14.8512,14.7542,14.7833,426920.0
2020-09-04 11:30:00,15.26,15.42,15.25,15.41,183180.0,14.8027,14.9579,14.793,14.9482,183180.0
2020-09-04 12:00:00,15.4,15.44,15.36,15.43,192885.0,14.9385,14.9773,14.8997,14.9676,192885.0
2020-09-04 12:30:00,15.43,15.48,15.4,15.41,168525.0,14.9676,15.0161,14.9385,14.9482,168525.0
2020-09-04 13:00:00,15.4,15.4,15.35,15.36,106105.0,14.9385,14.9385,14.89,14.8997,106105.0
2020-09-04 13:30:00,15.36,15.43,15.34,15.43,97710.0,14.8997,14.9676,14.8803,14.9676,97710.0
2020-09-04 14:00:00,15.43,15.47,15.39,15.46,119410.0,14.9676,15.0064,14.9288,14.9967,119410.0
2020-09-04 14:30:00,15.46,15.56,15.44,15.56,177640.0,14.9967,15.0937,14.9773,15.0937,177640.0
2020-09-04 15:00:00,15.55,15.59,15.53,15.58,464160.0,15.084,15.1228,15.0646,15.1131,464160.0
2020-09-04 15:30:00,15.57,15.57,15.49,15.55,879895.0,15.1034,15.1034,15.0258,15.084,879895.0
2020-09-08 09:30:00,15.34,15.37,15.19,15.28,682335.0,14.8803,14.9094,14.7348,14.8221,682335.0
2020-09-08 10:00:00,15.29,15.37,15.24,15.35,219470.0,14.8318,14.9094,14.7833,14.89,219470.0
2020-09-08 10:30:00,15.35,15.36,15.26,15.27,258520.0,14.89,14.8997,14.8027,14.8124,258520.0
2020-09-08 11:00:00,15.27,15.31,15.25,15.28,256800.0,14.8124,14.8512,14.793,14.8221,256800.0
2020-09-08 11:30:00,15.27,15.28,15.21,15.24,256850.0,14.8124,14.8221,14.7542,14.7833,256850.0
2020-09-08 12:00:00,15.23,15.26,15.23,15.23,170030.0,14.7736,14.8027,14.7736,14.7736,170030.0
2020-09-08 12:30:00,15.23,15.3,15.23,15.28,191655.0,14.7736,14.8415,14.7736,14.8221,191655.0
2020-09-08 13:00:00,15.29,15.32,15.27,15.29,196730.0,14.8318,14.8609,14.8124,14.8318,196730.0
2020-09-08 13:30:00,15.28,15.34,15.28,15.31,125300.0,14.8221,14.8803,14.8221,14.8512,125300.0
2020-09-08 14:00:00,15.31,15.32,15.23,15.23,199195.0,14.8512,14.8609,14.7736,14.7736,199195.0
2020-09-08 14:30:00,15.23,15.25,15.17,15.22,292360.0,14.7736,14.793,14.7154,14.7639,292360.0
2020-09-08 15:00:00,15.22,15.25,15.18,15.25,295135.0,14.7639,14.793,14.7251,14.793,295135.0
2020-09-08 15:30:00,15.26,15.27,15.2,15.2,1203480.0,14.8027,14.8124,14.7445,14.7445,1203480.0
2020-09-09 09:30:00,15.37,15.43,15.31,15.43,288830.0,14.9094,14.9676,14.8512,14.9676,288830.0
2020-09-09 10:00:00,15.43,15.53,15.43,15.52,272270.0,14.9676,15.0646,14.9676,15.0549,272270.0
2020-09-09 10:30:00,15.52,15.57,15.49,15.52,153915.0,15.0549,15.1034,15.0258,15.0549,153915.0
2020-09-09 11:00:00,15.53,15.56,15.48,15.55,254280.0,15.0646,15.0937,15.0161,15.084,254280.0
2020-09-09 11:30:00,15.55,15.59,15.54,15.55,168175.0,15.084,15.1228,15.0743,15.084,168175.0
2020-09-09 12:00:00,15.55,15.58,15.55,15.56,150770.0,15.084,15.1131,15.084,15.0937,150770.0
2020-09-09 12:30:00,15.56,15.58,15.55,15.57,114805.0,15.0937,15.1131,15.084,15.1034,114805.0
2020-09-09 13:00:00,15.57,15.59,15.55,15.57,141305.0,15.1034,15.1228,15.084,15.1034,141305.0
2020-09-09 13:30:00,15.56,15.57,15.51,15.51,82025.0,15.0937,15.1034,15.0452,15.0452,82025.0
2020-09-09 14:00:00,15.52,15.52,15.49,15.5,143735.0,15.0549,15.0549,15.0258,15.0355,143735.0
2020-09-09 14:30:00,15.5,15.53,15.5,15.51,153365.0,15.0355,15.0646,15.0355,15.0452,153365.0
2020-09-09 15:00:00,15.51,15.54,15.51,15.52,169115.0,15.0452,15.0743,15.0452,15.0549,169115.0
2020-09-09 15:30:00,15.52,15.54,15.49,15.5,535305.0,15.0549,15.0743,15.0258,15.0355,535305.0
2020-09-10 09:30:00,15.55,15.59,15.5,15.52,347860.0,15.084,15.1228,15.0355,15.0549,347860.0
2020-09-10 10:00:00,15.52,15.55,15.5,15.5,193015.0,15.0549,15.084,15.0355,15.0355,193015.0
2020-09-10 10:30:00,15.51,15.53,15.4,15.41,163625.0,15.0452,15.0646,14.9385,14.9482,163625.0
2020-09-10 11:00:00,15.41,15.46,15.38,15.44,185430.0,14.9482,14.9967,14.9191,14.9773,185430.0
2020-09-10 11:30:00,15.44,15.45,15.41,15.44,189520.0,14.9773,14.987,14.9482,14.9773,189520.0
2020-09-10 12:00:00,15.44,15.48,15.41,15.42,157330.0,14.9773,15.0161,14.9482,14.9579,157330.0
2020-09-10 12:30:00,15.42,15.44,15.36,15.42,123295.0,14.9579,14.9773,14.8997,14.9579,123295.0
2020-09-10 13:00:00,15.42,15.46,15.41,15.43,110170.0,14.9579,14.9967,14.9482,14.9676,110170.0
2020-09-10 13:30:00,15.44,15.46,15.42,15.43,162900.0,14.9773,14.9967,14.9579,14.9676,162900.0
2020-09-10 14:00:00,15.43,15.45,15.3,15.31,332250.0,14.9676,14.987,14.8415,14.8512,332250.0
2020-09-10 14:30:00,15.31,15.37,15.31,15.37,183245.0,14.8512,14.9094,14.8512,14.9094,183245.0
2020-09-10 15:00:00,15.37,15.37,15.28,15.31,465805.0,14.9094,14.9094,14.8221,14.8512,465805.0
2020-09-10 15:30:00,15.31,15.38,15.3,15.3,788010.0,14.8512,14.9191,14.8415,14.8415,788010.0
2020-09-11 09:30:00,15.44,15.48,15.33,15.35,313010.0,14.9773,15.0161,14.8706,14.89,313010.0
2020-09-11 10:00:00,15.34,15.42,15.32,15.39,226045.0,14.8803,14.9579,14.8609,14.9288,226045.0
2020-09-11 10:30:00,15.39,15.41,15.37,15.38,160775.0,14.9288,14.9482,14.9094,14.9191,160775.0
2020-09-11 11:00:00,15.4,15.42,15.35,15.37,151235.0,14.9385,14.9579,14.89,14.9094,151235.0
2020-09-11 11:30:00,15.36,15.38,15.34,15.35,124555.0,14.8997,14.9191,14.8803,14.89,124555.0
2020-09-11 12:00:00,15.34,15.38,15.33,15.35,63455.0,14.8803,14.9191,14.8706,14.89,63455.0
2020-09-11 12:30:00,15.35,15.35,15.29,15.29,120570.0,14.89,14.89,14.8318,14.8318,120570.0
2020-09-11 13:00:00,15.3,15.31,15.26,15.26,140880.0,14.8415,14.8512,14.8027,14.8027,140880.0
2020-09-11 13:30:00,15.26,15.32,15.25,15.27,270895.0,14.8027,14.8609,14.793,14.8124,270895.0
2020-09-11 14:00:00,15.28,15.32,15.27,15.3,100765.0,14.8221,14.8609,14.8124,14.8415,100765.0
2020-09-11 14:30:00,15.29,15.36,15.29,15.33,99265.0,14.8318,14.8997,14.8318,14.8706,99265.0
2020-09-11 15:00:00,15.34,15.37,15.31,15.36,253805.0,14.8803,14.9094,14.8512,14.8997,253805.0
2020-09-11 15:30:00,15.36,15.42,15.36,15.4,960760.0,14.8997,14.9579,14.8997,14.9385,960760.0
2020-09-14 09:30:00,15.49,15.62,15.45,15.6,420790.0,15.0258,15.1519,14.987,15.1325,420790.0
2020-09-14 10:00:00,15.6,15.65,15.59,15.65,178645.0,15.1325,15.181,15.1228,15.181,178645.0
2020-09-14 10:30:00,15.65,15.65,15.59,15.61,126345.0,15.181,15.181,15.1228,15.1422,126345.0
2020-09-14 11:00:00,15.61,15.62,15.59,15.61,114965.0,15.1422,15.1519,15.1228,15.1422,114965.0
2020-09-14 11:30:00,15.61,15.62,15.58,15.59,120150.0,15.1422,15.1519,15.1131,15.1228,120150.0
2020-09-14 12:00:00,15.59,15.62,15.59,15.61,152150.0,15.1228,15.1519,15.1228,15.1422,152150.0
2020-09-14 12:30:00,15.61,15.61,15.55,15.56,85350.0,15.1422,15.1422,15.084,15.0937,85350.0
2020-09-14 13:00:00,15.56,15.57,15.48,15.5,140870.0,15.0937,15.1034,15.0161,15.0355,140870.0
2020-09-14 13:30:00,15.5,15.51,15.47,15.5,80630.0,15.0355,15.0452,15.0064,15.0355,80630.0
2020-09-14 14:00:00,15.51,15.54,15.5,15.51,70345.0,15.0452,15.0743,15.0355,15.0452,70345.0
2020-09-14 14:30:00,15.51,15.54,15.5,15.52,128305.0,15.0452,15.0743,15.0355,15.0549,128305.0
2020-09-14 15:00:00,15.52,15.53,15.5,15.53,171855.0,15.0549,15.0646,15.0355,15.0646,171855.0
2020-09-14 15:30:00,15.53,15.58,15.53,15.54,755060.0,15.0646,15.1131,15.0646,15.0743,755060.0
2020-09-15 09:30:00,15.37,15.46,15.33,15.41,851395.0,14.9094,14.9967,14.8706,14.9482,851395.0
2020-09-15 10:00:00,15.41,15.42,15.34,15.36,348850.0,14.9482,14.9579,14.8803,14.8997,348850.0
2020-09-15 10:30:00,15.37,15.37,15.3,15.31,311985.0,14.9094,14.9094,14.8415,14.8512,311985.0
2020-09-15 11:00:00,15.32,15.33,15.26,15.27,425570.0,14.8609,14.8706,14.8027,14.8124,425570.0
2020-09-15 11:30:00,15.28,15.29,15.25,15.26,188795.0,14.8221,14.8318,14.793,14.8027,188795.0
2020-09-15 12:00:00,15.27,15.29,15.26,15.29,447790.0,14.8124,14.8318,14.8027,14.8318,447790.0
2020-09-15 12:30:00,15.29,15.3,15.25,15.26,178245.0,14.8318,14.8415,14.793,14.8027,178245.0
2020-09-15 13:00:00,15.27,15.28,15.25,15.26,119740.0,14.8124,14.8221,14.793,14.8027,119740.0
2020-09-15 13:30:00,15.26,15.32,15.26,15.3,260785.0,14.8027,14.8609,14.8027,14.8415,260785.0
2020-09-15 14:00:00,15.3,15.31,15.27,15.28,190080.0,14.8415,14.8512,14.8124,14.8221,190080.0
2020-09-15 14:30:00,15.29,15.38,15.27,15.38,628700.0,14.8318,14.9191,14.8124,14.9191,628700.0
2020-09-15 15:00:00,15.37,15.37,15.3,15.31,206835.0,14.9094,14.9094,14.8415,14.8512,206835.0
2020-09-15 15:30:00,15.31,15.31,15.26,15.29,883800.0,14.8512,14.8512,14.8027,14.8318,883800.0
2020-09-16 09:30:00,15.58,15.6,15.46,15.57,1052300.0,15.1131,15.1325,14.9967,15.1034,1052300.0
2020-09-16 10:00:00,15.58,15.58,15.48,15.49,256435.0,15.1131,15.1131,15.0161,15.0258,256435.0
2020-09-16 10:30:00,15.49,15.49,15.42,15.48,490480.0,15.0258,15.0258,14.9579,15.0161,490480.0
2020-09-16 11:00:00,15.48,15.54,15.47,15.52,1265230.0,15.0161,15.0743,15.0064,15.0549,1265230.0
2020-09-16 11:30:00,15.52,15.54,15.47,15.47,183560.0,15.0549,15.0743,15.0064,15.0064,183560.0
2020-09-16 12:00:00,15.47,15.52,15.47,15.49,1181875.0,15.0064,15.0549,15.0064,15.0258,1181875.0
2020-09-16 12:30:00,15.49,15.49,15.44,15.45,147625.0,15.0258,15.0258,14.9773,14.987,147625.0
2020-09-16 13:00:00,15.45,15.46,15.42,15.43,184575.0,14.987,14.9967,14.9579,14.9676,184575.0
2020-09-16 13:30:00,15.43,15.47,15.42,15.47,147640.0,14.9676,15.0064,14.9579,15.0064,147640.0
2020-09-16 14:00:00,15.47,15.51,15.44,15.5,405025.0,15.0064,15.0452,14.9773,15.0355,405025.0
2020-09-16 14:30:00,15.5,15.51,15.42,15.45,383260.0,15.0355,15.0452,14.9579,14.987,383260.0
2020-09-16 15:00:00,15.45,15.45,15.39,15.41,567030.0,14.987,14.987,14.9288,14.9482,567030.0
2020-09-16 15:30:00,15.41,15.44,15.38,15.39,1037010.0,14.9482,14.9773,14.9191,14.9288,1037010.0
2020-09-17 09:30:00,15.43,15.47,15.34,15.47,910800.0,14.9676,15.0064,14.8803,15.0064,910800.0
2020-09-17 10:00:00,15.47,15.53,15.45,15.48,817760.0,15.0064,15.0646,14.987,15.0161,817760.0
2020-09-17 10:30:00,15.48,15.62,15.48,15.6,362805.0,15.0161,15.1519,15.0161,15.1325,362805.0
2020-09-17 11:00:00,15.61,15.66,15.57,15.6,497740.0,15.1422,15.1907,15.1034,15.1325,497740.0
2020-09-17 11:30:00,15.6,15.61,15.56,15.56,362580.0,15.1325,15.1422,15.0937,15.0937,362580.0
2020-09-17 12:00:00,15.55,15.57,15.5,15.53,253600.0,15.084,15.1034,15.0355,15.0646,253600.0
2020-09-17 12:30:00,15.53,15.56,15.5,15.52,269365.0,15.0646,15.0937,15.0355,15.0549,269365.0
2020-09-17 13:00:00,15.53,15.54,15.49,15.53,232740.0,15.0646,15.0743,15.0258,15.0646,232740.0
2020-09-17 13:30:00,15.53,15.54,15.5,15.5,414060.0,15.0646,15.0743,15.0355,15.0355,414060.0
2020-09-17 14:00:00,15.5,15.53,15.47,15.47,187770.0,15.0355,15.0646,15.0064,15.0064,187770.0
2020-09-17 14:30:00,15.46,15.48,15.45,15.47,250980.0,14.9967,15.0161,14.987,15.0064,250980.0
2020-09-17 15:00:00,15.47,15.51,15.43,15.48,213265.0,15.0064,15.0452,14.9676,15.0161,213265.0
2020-09-17 15:30:00,15.47,15.53,15.47,15.52,865540.0,15.0064,15.0646,15.0064,15.0549,865540.0
2020-09-18 09:30:00,16.02,16.03,15.86,15.88,875510.0,15.5399,15.5496,15.3847,15.4041,875510.0
2020-09-18 10:00:00,15.88,15.96,15.88,15.93,335775.0,15.4041,15.4817,15.4041,15.4526,335775.0
2020-09-18 10:30:00,15.93,15.96,15.9,15.93,305385.0,15.4526,15.4817,15.4235,15.4526,305385.0
2020-09-18 11:00:00,15.94,15.94,15.9,15.93,250950.0,15.4623,15.4623,15.4235,15.4526,250950.0
2020-09-18 11:30:00,15.94,15.94,15.87,15.89,156255.0,15.4623,15.4623,15.3944,15.4138,156255.0
2020-09-18 12:00:00,15.88,15.9,15.84,15.85,164565.0,15.4041,15.4235,15.3653,15.375,164565.0
2020-09-18 12:30:00,15.86,15.86,15.78,15.78,189200.0,15.3847,15.3847,15.3071,15.3071,189200.0
2020-09-18 13:00:00,15.78,15.78,15.7,15.71,261385.0,15.3071,15.3071,15.2295,15.2392,261385.0
2020-09-18 13:30:00,15.7,15.79,15.67,15.79,147650.0,15.2295,15.3168,15.2004,15.3168,147650.0
2020-09-18 14:00:00,15.79,15.79,15.74,15.76,125205.0,15.3168,15.3168,15.2683,15.2877,125205.0
2020-09-18 14:30:00,15.75,15.77,15.74,15.77,165500.0,15.278,15.2974,15.2683,15.2974,165500.0
2020-09-18 15:00:00,15.77,15.78,15.74,15.76,175150.0,15.2974,15.3071,15.2683,15.2877,175150.0
2020-09-18 15:30:00,15.76,15.82,15.76,15.8,913280.0,15.2877,15.3459,15.2877,15.3265,913280.0
2020-09-21 09:30:00,15.55,15.64,15.4,15.55,616130.0,15.084,15.1713,14.9385,15.084,616130.0
2020-09-21 10:00:00,15.54,15.56,15.46,15.47,141445.0,15.0743,15.0937,14.9967,15.0064,141445.0
2020-09-21 10:30:00,15.47,15.47,15.42,15.46,135640.0,15.0064,15.0064,14.9579,14.9967,135640.0
2020-09-21 11:00:00,15.45,15.48,15.41,15.44,146555.0,14.987,15.0161,14.9482,14.9773,146555.0
2020-09-21 11:30:00,15.44,15.49,15.43,15.49,192415.0,14.9773,15.0258,14.9676,15.0258,192415.0
2020-09-21 12:00:00,15.49,15.55,15.48,15.55,103930.0,15.0258,15.084,15.0161,15.084,103930.0
2020-09-21 12:30:00,15.56,15.56,15.51,15.52,154955.0,15.0937,15.0937,15.0452,15.0549,154955.0
2020-09-21 13:00:00,15.52,15.55,15.49,15.54,78805.0,15.0549,15.084,15.0258,15.0743,78805.0
2020-09-21 13:30:00,15.55,15.57,15.52,15.54,77900.0,15.084,15.1034,15.0549,15.0743,77900.0
2020-09-21 14:00:00,15.54,15.54,15.5,15.53,116220.0,15.0743,15.0743,15.0355,15.0646,116220.0
2020-09-21 14:30:00,15.52,15.54,15.48,15.54,132450.0,15.0549,15.0743,15.0161,15.0743,132450.0
2020-09-21 15:00:00,15.54,15.62,15.54,15.61,262905.0,15.0743,15.1519,15.0743,15.1422,262905.0
2020-09-21 15:30:00,15.61,15.67,15.6,15.66,438235.0,15.1422,15.2004,15.1325,15.1907,438235.0
2020-09-22 09:30:00,15.83,15.83,15.56,15.61,387065.0,15.3556,15.3556,15.0937,15.1422,387065.0
2020-09-22 10:00:00,15.61,15.63,15.57,15.63,115260.0,15.1422,15.1616,15.1034,15.1616,115260.0
2020-09-22 10:30:00,15.63,15.65,15.6,15.6,171340.0,15.1616,15.181,15.1325,15.1325,171340.0
2020-09-22 11:00:00,15.6,15.63,15.58,15.63,107480.0,15.1325,15.1616,15.1131,15.1616,107480.0
2020-09-22 11:30:00,15.63,15.65,15.58,15.64,133710.0,15.1616,15.181,15.1131,15.1713,133710.0
2020-09-22 12:00:00,15.65,15.68,15.65,15.68,101330.0,15.181,15.2101,15.181,15.2101,101330.0
2020-09-22 12:30:00,15.69,15.69,15.63,15.64,79245.0,15.2198,15.2198,15.1616,15.1713,79245.0
2020-09-22 13:00:00,15.64,15.69,15.64,15.69,95480.0,15.1713,15.2198,15.1713,15.2198,95480.0
2020-09-22 13:30:00,15.69,15.74,15.68,15.74,107335.0,15.2198,15.2683,15.2101,15.2683,107335.0
2020-09-22 14:00:00,15.74,15.76,15.74,15.74,107490.0,15.2683,15.2877,15.2683,15.2683,107490.0
2020-09-22 14:30:00,15.75,15.75,15.72,15.73,109475.0,15.278,15.278,15.2489,15.2586,109475.0
2020-09-22 15:00:00,15.73,15.78,15.72,15.78,158765.0,15.2586,15.3071,15.2489,15.3071,158765.0
2020-09-22 15:30:00,15.78,15.8,15.74,15.74,840760.0,15.3071,15.3265,15.2683,15.2683,840760.0
2020-09-23 09:30:00,15.7,15.71,15.62,15.64,355090.0,15.2295,15.2392,15.1519,15.1713,355090.0
2020-09-23 10:00:00,15.64,15.66,15.59,15.65,199075.0,15.1713,15.1907,15.1228,15.181,199075.0
2020-09-23 10:30:00,15.65,15.65,15.59,15.6,149010.0,15.181,15.181,15.1228,15.1325,149010.0
2020-09-23 11:00:00,15.6,15.63,15.58,15.61,104550.0,15.1325,15.1616,15.1131,15.1422,104550.0
2020-09-23 11:30:00,15.6,15.61,15.54,15.57,194435.0,15.1325,15.1422,15.0743,15.1034,194435.0
2020-09-23 12:00:00,15.56,15.59,15.55,15.58,91515.0,15.0937,15.1228,15.084,15.1131,91515.0
2020-09-23 12:30:00,15.59,15.62,15.57,15.61,81705.0,15.1228,15.1519,15.1034,15.1422,81705.0
2020-09-23 13:00:00,15.61,15.62,15.59,15.59,101420.0,15.1422,15.1519,15.1228,15.1228,101420.0
2020-09-23 13:30:00,15.59,15.6,15.55,15.57,123165.0,15.1228,15.1325,15.084,15.1034,123165.0
2020-09-23 14:00:00,15.57,15.57,15.49,15.51,156205.0,15.1034,15.1034,15.0258,15.0452,156205.0
2020-09-23 14:30:00,15.51,15.52,15.43,15.44,154955.0,15.0452,15.0549,14.9676,14.9773,154955.0
2020-09-23 15:00:00,15.44,15.48,15.4,15.46,342800.0,14.9773,15.0161,14.9385,14.9967,342800.0
2020-09-23 15:30:00,15.45,15.5,15.44,15.47,649745.0,14.987,15.0355,14.9773,15.0064,649745.0
2020-09-24 09:30:00,15.39,15.48,15.36,15.48,292850.0,14.9288,15.0161,14.8997,15.0161,292850.0
2020-09-24 10:00:00,15.49,15.55,15.49,15.52,143765.0,15.0258,15.084,15.0258,15.0549,143765.0
2020-09-24 10:30:00,15.51,15.55,15.43,15.55,176930.0,15.0452,15.084,14.9676,15.084,176930.0
2020-09-24 11:00:00,15.55,15.6,15.52,15.57,197450.0,15.084,15.1325,15.0549,15.1034,197450.0
2020-09-24 11:30:00,15.58,15.62,15.57,15.6,139565.0,15.1131,15.1519,15.1034,15.1325,139565.0
2020-09-24 12:00:00,15.61,15.65,15.61,15.63,91305.0,15.1422,15.181,15.1422,15.1616,91305.0
2020-09-24 12:30:00,15.63,15.63,15.58,15.63,101530.0,15.1616,15.1616,15.1131,15.1616,101530.0
2020-09-24 13:00:00,15.63,15.67,15.63,15.67,127875.0,15.1616,15.2004,15.1616,15.2004,127875.0
2020-09-24 13:30:00,15.67,15.7,15.64,15.64,100380.0,15.2004,15.2295,15.1713,15.1713,100380.0
2020-09-24 14:00:00,15.64,15.65,15.59,15.59,233635.0,15.1713,15.181,15.1228,15.1228,233635.0
2020-09-24 14:30:00,15.59,15.62,15.53,15.53,132130.0,15.1228,15.1519,15.0646,15.0646,132130.0
2020-09-24 15:00:00,15.53,15.57,15.5,15.52,684345.0,15.0646,15.1034,15.0355,15.0549,684345.0
2020-09-24 15:30:00,15.52,15.58,15.5,15.56,628675.0,15.0549,15.1131,15.0355,15.0937,628675.0
2020-09-25 09:30:00,15.4,15.4,15.28,15.33,323460.0,14.9385,14.9385,14.8221,14.8706,323460.0
2020-09-25 10:00:00,15.35,15.36,15.29,15.36,89555.0,14.89,14.8997,14.8318,14.8997,89555.0
2020-09-25 10:30:00,15.35,15.4,15.33,15.38,135865.0,14.89,14.9385,14.8706,14.9191,135865.0
2020-09-25 11:00:00,15.38,15.42,15.35,15.42,299760.0,14.9191,14.9579,14.89,14.9579,299760.0
2020-09-25 11:30:00,15.41,15.44,15.32,15.32,152765.0,14.9482,14.9773,14.8609,14.8609,152765.0
2020-09-25 12:00:00,15.33,15.37,15.33,15.34,126745.0,14.8706,14.9094,14.8706,14.8803,126745.0
2020-09-25 12:30:00,15.35,15.37,15.33,15.36,87675.0,14.89,14.9094,14.8706,14.8997,87675.0
2020-09-25 13:00:00,15.35,15.37,15.35,15.36,55080.0,14.89,14.9094,14.89,14.8997,55080.0
2020-09-25 13:30:00,15.36,15.4,15.35,15.4,128030.0,14.8997,14.9385,14.89,14.9385,128030.0
2020-09-25 14:00:00,15.4,15.46,15.4,15.44,166315.0,14.9385,14.9967,14.9385,14.9773,166315.0
2020-09-25 14:30:00,15.44,15.46,15.42,15.45,107420.0,14.9773,14.9967,14.9579,14.987,107420.0
2020-09-25 15:00:00,15.45,15.48,15.45,15.47,149485.0,14.987,15.0161,14.987,15.0064,149485.0
2020-09-25 15:30:00,15.47,15.47,15.43,15.46,300375.0,15.0064,15.0064,14.9676,14.9967,300375.0
2020-09-28 09:30:00,15.62,15.62,15.44,15.46,505955.0,15.1988,15.1988,15.0236,15.0431,505955.0
2020-09-28 10:00:00,15.45,15.48,15.43,15.46,150660.0,15.0334,15.0626,15.0139,15.0431,150660.0
2020-09-28 10:30:00,15.45,15.48,15.39,15.42,234040.0,15.0334,15.0626,14.975,15.0042,234040.0
2020-09-28 11:00:00,15.42,15.46,15.42,15.46,99570.0,15.0042,15.0431,15.0042,15.0431,99570.0
2020-09-28 11:30:00,15.46,15.47,15.42,15.43,123870.0,15.0431,15.0528,15.0042,15.0139,123870.0
2020-09-28 12:00:00,15.43,15.43,15.39,15.4,121410.0,15.0139,15.0139,14.975,14.9847,121410.0
2020-09-28 12:30:00,15.4,15.44,15.4,15.44,82810.0,14.9847,15.0236,14.9847,15.0236,82810.0
2020-09-28 13:00:00,15.44,15.47,15.43,15.46,116045.0,15.0236,15.0528,15.0139,15.0431,116045.0
2020-09-28 13:30:00,15.46,15.48,15.45,15.47,263170.0,15.0431,15.0626,15.0334,15.0528,263170.0
2020-09-28 14:00:00,15.47,15.47,15.45,15.46,129115.0,15.0528,15.0528,15.0334,15.0431,129115.0
2020-09-28 14:30:00,15.47,15.48,15.45,15.46,148395.0,15.0528,15.0626,15.0334,15.0431,148395.0
2020-09-28 15:00:00,15.46,15.48,15.44,15.47,274130.0,15.0431,15.0626,15.0236,15.0528,274130.0
2020-09-28 15:30:00,15.47,15.48,15.44,15.46,512425.0,15.0528,15.0626,15.0236,15.0431,512425.0
2020-09-29 09:30:00,15.49,15.52,15.47,15.52,150390.0,15.0723,15.1015,15.0528,15.1015,150390.0
2020-09-29 10:00:00,15.52,15.56,15.5,15.56,101900.0,15.1015,15.1404,15.082,15.1404,101900.0
2020-09-29 10:30:00,15.55,15.55,15.47,15.48,94580.0,15.1307,15.1307,15.0528,15.0626,94580.0
2020-09-29 11:00:00,15.49,15.53,15.45,15.51,61145.0,15.0723,15.1112,15.0334,15.0918,61145.0
2020-09-29 11:30:00,15.51,15.52,15.43,15.43,102495.0,15.0918,15.1015,15.0139,15.0139,102495.0
2020-09-29 12:00:00,15.43,15.46,15.41,15.46,120845.0,15.0139,15.0431,14.9944,15.0431,120845.0
2020-09-29 12:30:00,15.46,15.48,15.46,15.48,75735.0,15.0431,15.0626,15.0431,15.0626,75735.0
2020-09-29 13:00:00,15.47,15.48,15.44,15.48,79935.0,15.0528,15.0626,15.0236,15.0626,79935.0
2020-09-29 13:30:00,15.48,15.51,15.47,15.5,64655.0,15.0626,15.0918,15.0528,15.082,64655.0
2020-09-29 14:00:00,15.5,15.51,15.49,15.51,77610.0,15.082,15.0918,15.0723,15.0918,77610.0
2020-09-29 14:30:00,15.51,15.52,15.49,15.5,85750.0,15.0918,15.1015,15.0723,15.082,85750.0
2020-09-29 15:00:00,15.5,15.54,15.49,15.5,177185.0,15.082,15.1209,15.0723,15.082,177185.0
2020-09-29 15:30:00,15.51,15.52,15.48,15.5,322140.0,15.0918,15.1015,15.0626,15.082,322140.0
2020-09-30 09:30:00,15.35,15.38,15.29,15.38,516080.0,14.9361,14.9653,14.8777,14.9653,516080.0
2020-09-30 10:00:00,15.38,15.45,15.37,15.45,190415.0,14.9653,15.0334,14.9555,15.0334,190415.0
2020-09-30 10:30:00,15.46,15.49,15.45,15.46,67260.0,15.0431,15.0723,15.0334,15.0431,67260.0
2020-09-30 11:00:00,15.45,15.47,15.43,15.45,118040.0,15.0334,15.0528,15.0139,15.0334,118040.0
2020-09-30 11:30:00,15.45,15.45,15.42,15.43,88750.0,15.0334,15.0334,15.0042,15.0139,88750.0
2020-09-30 12:00:00,15.43,15.43,15.41,15.43,67240.0,15.0139,15.0139,14.9944,15.0139,67240.0
2020-09-30 12:30:00,15.43,15.43,15.39,15.39,109110.0,15.0139,15.0139,14.975,14.975,109110.0
2020-09-30 13:00:00,15.4,15.4,15.34,15.34,194310.0,14.9847,14.9847,14.9263,14.9263,194310.0
2020-09-30 13:30:00,15.34,15.39,15.34,15.38,107535.0,14.9263,14.975,14.9263,14.9653,107535.0
2020-09-30 14:00:00,15.39,15.43,15.36,15.39,122610.0,14.975,15.0139,14.9458,14.975,122610.0
2020-09-30 14:30:00,15.39,15.39,15.31,15.38,214230.0,14.975,14.975,14.8971,14.9653,214230.0
2020-09-30 15:00:00,15.38,15.38,15.25,15.3,306900.0,14.9653,14.9653,14.8388,14.8874,306900.0
2020-09-30 15:30:00,15.3,15.38,15.28,15.35,319335.0,14.8874,14.9653,14.868,14.9361,319335.0
2020-10-01 09:30:00,15.38,15.38,15.29,15.3,380355.0,14.9653,14.9653,14.8777,14.8874,380355.0
2020-10-01 10:00:00,15.3,15.33,15.28,15.31,134540.0,14.8874,14.9166,14.868,14.8971,134540.0
2020-10-01 10:30:00,15.31,15.36,15.31,15.34,113940.0,14.8971,14.9458,14.8971,14.9263,113940.0
2020-10-01 11:00:00,15.34,15.35,15.32,15.33,105450.0,14.9263,14.9361,14.9069,14.9166,105450.0
2020-10-01 11:30:00,15.33,15.34,15.31,15.32,151955.0,14.9166,14.9263,14.8971,14.9069,151955.0
2020-10-01 12:00:00,15.32,15.32,15.27,15.3,102720.0,14.9069,14.9069,14.8582,14.8874,102720.0
2020-10-01 12:30:00,15.3,15.33,15.29,15.3,136490.0,14.8874,14.9166,14.8777,14.8874,136490.0
2020-10-01 13:00:00,15.3,15.31,15.28,15.29,115715.0,14.8874,14.8971,14.868,14.8777,115715.0
2020-10-01 13:30:00,15.29,15.3,15.27,15.27,134755.0,14.8777,14.8874,14.8582,14.8582,134755.0
2020-10-01 14:00:00,15.27,15.29,15.23,15.28,172100.0,14.8582,14.8777,14.8193,14.868,172100.0
2020-10-01 14:30:00,15.28,15.3,15.28,15.28,79490.0,14.868,14.8874,14.868,14.868,79490.0
2020-10-01 15:00:00,15.29,15.29,15.25,15.27,288800.0,14.8777,14.8777,14.8388,14.8582,288800.0
2020-10-01 15:30:00,15.28,15.32,15.27,15.29,711375.0,14.868,14.9069,14.8582,14.8777,711375.0
2020-10-02 09:30:00,14.8,14.91,14.72,14.91,790230.0,14.4009,14.5079,14.3231,14.5079,790230.0
2020-10-02 10:00:00,14.92,14.96,14.91,14.94,496765.0,14.5177,14.5566,14.5079,14.5371,496765.0
2020-10-02 10:30:00,14.94,14.99,14.91,14.96,257995.0,14.5371,14.5858,14.5079,14.5566,257995.0
2020-10-02 11:00:00,14.96,14.96,14.9,14.93,134355.0,14.5566,14.5566,14.4982,14.5274,134355.0
2020-10-02 11:30:00,14.92,14.92,14.84,14.85,252695.0,14.5177,14.5177,14.4398,14.4496,252695.0
2020-10-02 12:00:00,14.84,14.88,14.81,14.85,328575.0,14.4398,14.4787,14.4106,14.4496,328575.0
2020-10-02 12:30:00,14.86,14.88,14.84,14.88,486750.0,14.4593,14.4787,14.4398,14.4787,486750.0
2020-10-02 13:00:00,14.88,14.91,14.87,14.88,336835.0,14.4787,14.5079,14.469,14.4787,336835.0
2020-10-02 13:30:00,14.88,14.88,14.83,14.84,245035.0,14.4787,14.4787,14.4301,14.4398,245035.0
2020-10-02 14:00:00,14.84,14.87,14.83,14.83,220010.0,14.4398,14.469,14.4301,14.4301,220010.0
2020-10-02 14:30:00,14.83,14.84,14.81,14.83,197165.0,14.4301,14.4398,14.4106,14.4301,197165.0
2020-10-02 15:00:00,14.83,14.84,14.76,14.78,422345.0,14.4301,14.4398,14.362,14.3814,422345.0
2020-10-02 15:30:00,14.78,14.84,14.77,14.8,619830.0,14.3814,14.4398,14.3717,14.4009,619830.0
2020-10-05 09:30:00,14.97,14.98,14.91,14.98,359845.0,14.5663,14.576,14.5079,14.576,359845.0
2020-10-05 10:00:00,14.98,14.98,14.95,14.96,337895.0,14.576,14.576,14.5469,14.5566,337895.0
2020-10-05 10:30:00,14.96,14.96,14.91,14.93,207315.0,14.5566,14.5566,14.5079,14.5274,207315.0
2020-10-05 11:00:00,14.93,14.97,14.92,14.93,393985.0,14.5274,14.5663,14.5177,14.5274,393985.0
2020-10-05 11:30:00,14.94,14.95,14.92,14.95,138380.0,14.5371,14.5469,14.5177,14.5469,138380.0
2020-10-05 12:00:00,14.95,14.97,14.94,14.97,88550.0,14.5469,14.5663,14.5371,14.5663,88550.0
2020-10-05 12:30:00,14.97,15.0,14.96,14.99,125215.0,14.5663,14.5955,14.5566,14.5858,125215.0
2020-10-05 13:00:00,14.99,15.01,14.98,14.99,169235.0,14.5858,14.6052,14.576,14.5858,169235.0
2020-10-05 13:30:00,14.99,15.0,14.96,14.96,127535.0,14.5858,14.5955,14.5566,14.5566,127535.0
2020-10-05 14:00:00,14.96,14.99,14.94,14.98,103630.0,14.5566,14.5858,14.5371,14.576,103630.0
2020-10-05 14:30:00,14.98,15.01,14.97,15.0,165875.0,14.576,14.6052,14.5663,14.5955,165875.0
2020-10-05 15:00:00,15.01,15.04,15.0,15.04,234120.0,14.6052,14.6344,14.5955,14.6344,234120.0
2020-10-05 15:30:00,15.04,15.04,15.0,15.01,457460.0,14.6344,14.6344,14.5955,14.6052,457460.0
2020-10-06 09:30:00,14.87,14.87,14.81,14.85,435120.0,14.469,14.469,14.4106,14.4496,435120.0
2020-10-06 10:00:00,14.85,14.88,14.85,14.87,189275.0,14.4496,14.4787,14.4496,14.469,189275.0
2020-10-06 10:30:00,14.87,14.87,14.8,14.8,268810.0,14.469,14.469,14.4009,14.4009,268810.0
2020-10-06 11:00:00,14.8,14.82,14.77,14.78,222885.0,14.4009,14.4204,14.3717,14.3814,222885.0
2020-10-06 11:30:00,14.78,14.79,14.76,14.76,165960.0,14.3814,14.3912,14.362,14.362,165960.0
2020-10-06 12:00:00,14.77,14.78,14.75,14.76,161290.0,14.3717,14.3814,14.3522,14.362,161290.0
2020-10-06 12:30:00,14.75,14.78,14.74,14.77,147190.0,14.3522,14.3814,14.3425,14.3717,147190.0
2020-10-06 13:00:00,14.78,14.8,14.76,14.79,91050.0,14.3814,14.4009,14.362,14.3912,91050.0
2020-10-06 13:30:00,14.79,14.81,14.78,14.81,97300.0,14.3912,14.4106,14.3814,14.4106,97300.0
2020-10-06 14:00:00,14.81,14.86,14.81,14.85,155285.0,14.4106,14.4593,14.4106,14.4496,155285.0
2020-10-06 14:30:00,14.85,14.88,14.74,14.76,194875.0,14.4496,14.4787,14.3425,14.362,194875.0
2020-10-06 15:00:00,14.75,14.77,14.69,14.73,305265.0,14.3522,14.3717,14.2939,14.3328,305265.0
2020-10-06 15:30:00,14.73,14.76,14.69,14.7,503945.0,14.3328,14.362,14.2939,14.3036,503945.0
2020-10-07 09:30:00,14.8,14.8,14.66,14.66,473475.0,14.4009,14.4009,14.2647,14.2647,473475.0
2020-10-07 10:00:00,14.66,14.69,14.63,14.66,216990.0,14.2647,14.2939,14.2355,14.2647,216990.0
2020-10-07 10:30:00,14.65,14.67,14.64,14.65,293010.0,14.2549,14.2744,14.2452,14.2549,293010.0
2020-10-07 11:00:00,14.65,14.7,14.65,14.7,196585.0,14.2549,14.3036,14.2549,14.3036,196585.0
2020-10-07 11:30:00,14.7,14.74,14.67,14.67,164990.0,14.3036,14.3425,14.2744,14.2744,164990.0
2020-10-07 12:00:00,14.68,14.68,14.64,14.66,197820.0,14.2841,14.2841,14.2452,14.2647,197820.0
2020-10-07 12:30:00,14.66,14.67,14.63,14.63,216405.0,14.2647,14.2744,14.2355,14.2355,216405.0
2020-10-07 13:00:00,14.63,14.64,14.62,14.64,307890.0,14.2355,14.2452,14.2258,14.2452,307890.0
2020-10-07 13:30:00,14.64,14.69,14.64,14.66,177335.0,14.2452,14.2939,14.2452,14.2647,177335.0
2020-10-07 14:00:00,14.66,14.69,14.64,14.69,125760.0,14.2647,14.2939,14.2452,14.2939,125760.0
2020-10-07 14:30:00,14.69,14.72,14.67,14.71,343970.0,14.2939,14.3231,14.2744,14.3133,343970.0
2020-10-07 15:00:00,14.71,14.71,14.68,14.69,301365.0,14.3133,14.3133,14.2841,14.2939,301365.0
2020-10-07 15:30:00,14.69,14.72,14.66,14.67,728180.0,14.2939,14.3231,14.2647,14.2744,728180.0
2020-10-08 09:30:00,14.75,14.84,14.74,14.76,345435.0,14.3522,14.4398,14.3425,14.362,345435.0
2020-10-08 10:00:00,14.77,14.86,14.74,14.75,411460.0,14.3717,14.4593,14.3425,14.3522,411460.0
2020-10-08 10:30:00,14.76,14.8,14.72,14.78,241145.0,14.362,14.4009,14.3231,14.3814,241145.0
2020-10-08 11:00:00,14.78,14.8,14.75,14.75,146320.0,14.3814,14.4009,14.3522,14.3522,146320.0
2020-10-08 11:30:00,14.75,14.76,14.71,14.71,168340.0,14.3522,14.362,14.3133,14.3133,168340.0
2020-10-08 12:00:00,14.71,14.78,14.71,14.75,133230.0,14.3133,14.3814,14.3133,14.3522,133230.0
2020-10-08 12:30:00,14.75,14.79,14.75,14.79,83145.0,14.3522,14.3912,14.3522,14.3912,83145.0
2020-10-08 13:00:00,14.79,14.8,14.79,14.8,157060.0,14.3912,14.4009,14.3912,14.4009,157060.0
2020-10-08 13:30:00,14.8,14.84,14.79,14.83,228875.0,14.4009,14.4398,14.3912,14.4301,228875.0
2020-10-08 14:00:00,14.83,14.85,14.82,14.84,117600.0,14.4301,14.4496,14.4204,14.4398,117600.0
2020-10-08 14:30:00,14.85,14.86,14.83,14.85,118455.0,14.4496,14.4593,14.4301,14.4496,118455.0
2020-10-08 15:00:00,14.85,14.85,14.82,14.83,186080.0,14.4496,14.4496,14.4204,14.4301,186080.0
2020-10-08 15:30:00,14.84,14.84,14.81,14.83,420210.0,14.4398,14.4398,14.4106,14.4301,420210.0
2020-10-09 09:30:00,14.87,14.89,14.79,14.82,448980.0,14.469,14.4885,14.3912,14.4204,448980.0
2020-10-09 10:00:00,14.82,14.85,14.82,14.82,232010.0,14.4204,14.4496,14.4204,14.4204,232010.0
2020-10-09 10:30:00,14.82,14.87,14.82,14.86,102990.0,14.4204,14.469,14.4204,14.4593,102990.0
2020-10-09 11:00:00,14.87,14.87,14.83,14.85,211820.0,14.469,14.469,14.4301,14.4496,211820.0
2020-10-09 11:30:00,14.85,14.96,14.85,14.95,231605.0,14.4496,14.5566,14.4496,14.5469,231605.0
2020-10-09 12:00:00,14.95,14.97,14.9,14.91,123775.0,14.5469,14.5663,14.4982,14.5079,123775.0
2020-10-09 12:30:00,14.91,14.93,14.88,14.93,128390.0,14.5079,14.5274,14.4787,14.5274,128390.0
2020-10-09 13:00:00,14.93,14.97,14.91,14.96,315025.0,14.5274,14.5663,14.5079,14.5566,315025.0
2020-10-09 13:30:00,14.96,14.96,14.92,14.93,113550.0,14.5566,14.5566,14.5177,14.5274,113550.0
2020-10-09 14:00:00,14.93,14.94,14.91,14.91,113490.0,14.5274,14.5371,14.5079,14.5079,113490.0
2020-10-09 14:30:00,14.91,14.92,14.88,14.89,123935.0,14.5079,14.5177,14.4787,14.4885,123935.0
2020-10-09 15:00:00,14.89,14.91,14.88,14.9,176790.0,14.4885,14.5079,14.4787,14.4982,176790.0
2020-10-09 15:30:00,14.9,14.95,14.88,14.91,515510.0,14.4982,14.5469,14.4787,14.5079,515510.0
2020-10-12 09:30:00,14.81,14.92,14.81,14.92,569960.0,14.4106,14.5177,14.4106,14.5177,569960.0
2020-10-12 10:00:00,14.92,14.94,14.9,14.93,179455.0,14.5177,14.5371,14.4982,14.5274,179455.0
2020-10-12 10:30:00,14.93,14.98,14.91,14.97,296190.0,14.5274,14.576,14.5079,14.5663,296190.0
2020-10-12 11:00:00,14.97,14.98,14.96,14.96,112060.0,14.5663,14.576,14.5566,14.5566,112060.0
2020-10-12 11:30:00,14.96,14.97,14.93,14.93,117790.0,14.5566,14.5663,14.5274,14.5274,117790.0
2020-10-12 12:00:00,14.93,14.96,14.92,14.96,114790.0,14.5274,14.5566,14.5177,14.5566,114790.0
2020-10-12 12:30:00,14.96,14.97,14.94,14.95,91130.0,14.5566,14.5663,14.5371,14.5469,91130.0
2020-10-12 13:00:00,14.95,14.98,14.94,14.96,128865.0,14.5469,14.576,14.5371,14.5566,128865.0
2020-10-12 13:30:00,14.96,14.97,14.93,14.94,122200.0,14.5566,14.5663,14.5274,14.5371,122200.0
2020-10-12 14:00:00,14.94,14.96,14.94,14.96,83625.0,14.5371,14.5566,14.5371,14.5566,83625.0
2020-10-12 14:30:00,14.96,14.97,14.95,14.96,111280.0,14.5566,14.5663,14.5469,14.5566,111280.0
2020-10-12 15:00:00,14.97,14.97,14.93,14.95,170595.0,14.5663,14.5663,14.5274,14.5469,170595.0
2020-10-12 15:30:00,14.95,14.95,14.9,14.92,651950.0,14.5469,14.5469,14.4982,14.5177,651950.0
2020-10-13 09:30:00,14.96,15.0,14.93,14.99,337345.0,14.5566,14.5955,14.5274,14.5858,337345.0
2020-10-13 10:00:00,14.99,14.99,14.85,14.97,727275.0,14.5858,14.5858,14.4496,14.5663,727275.0
2020-10-13 10:30:00,14.96,14.97,14.91,14.95,184590.0,14.5566,14.5663,14.5079,14.5469,184590.0
2020-10-13 11:00:00,14.95,15.0,14.95,15.0,150430.0,14.5469,14.5955,14.5469,14.5955,150430.0
2020-10-13 11:30:00,15.0,15.04,14.99,15.01,261770.0,14.5955,14.6344,14.5858,14.6052,261770.0
2020-10-13 12:00:00,15.01,15.02,14.97,15.0,353245.0,14.6052,14.615,14.5663,14.5955,353245.0
2020-10-13 12:30:00,14.99,15.0,14.97,14.98,77205.0,14.5858,14.5955,14.5663,14.576,77205.0
2020-10-13 13:00:00,14.98,15.01,14.95,15.0,169830.0,14.576,14.6052,14.5469,14.5955,169830.0
2020-10-13 13:30:00,15.0,15.02,14.98,14.98,191195.0,14.5955,14.615,14.576,14.576,191195.0
2020-10-13 14:00:00,14.99,15.0,14.97,14.98,123830.0,14.5858,14.5955,14.5663,14.576,123830.0
2020-10-13 14:30:00,14.98,14.99,14.95,14.98,128820.0,14.576,14.5858,14.5469,14.576,128820.0
2020-10-13 15:00:00,14.98,15.0,14.98,14.99,202140.0,14.576,14.5955,14.576,14.5858,202140.0
2020-10-13 15:30:00,14.98,14.99,14.94,14.94,550190.0,14.576,14.5858,14.5371,14.5371,550190.0
2020-10-14 09:30:00,14.92,14.93,14.86,14.91,321220.0,14.5177,14.5274,14.4593,14.5079,321220.0
2020-10-14 10:00:00,14.91,14.95,14.91,14.92,363560.0,14.5079,14.5469,14.5079,14.5177,363560.0
2020-10-14 10:30:00,14.92,14.96,14.91,14.95,225680.0,14.5177,14.5566,14.5079,14.5469,225680.0
2020-10-14 11:00:00,14.95,14.97,14.93,14.97,252980.0,14.5469,14.5663,14.5274,14.5663,252980.0
2020-10-14 11:30:00,14.97,14.98,14.89,14.92,372975.0,14.5663,14.576,14.4885,14.5177,372975.0
2020-10-14 12:00:00,14.92,14.93,14.86,14.88,216325.0,14.5177,14.5274,14.4593,14.4787,216325.0
2020-10-14 12:30:00,14.88,14.88,14.86,14.88,107925.0,14.4787,14.4787,14.4593,14.4787,107925.0
2020-10-14 13:00:00,14.88,14.9,14.86,14.86,157225.0,14.4787,14.4982,14.4593,14.4593,157225.0
2020-10-14 13:30:00,14.86,14.89,14.85,14.88,165360.0,14.4593,14.4885,14.4496,14.4787,165360.0
2020-10-14 14:00:00,14.88,14.91,14.87,14.88,172275.0,14.4787,14.5079,14.469,14.4787,172275.0
2020-10-14 14:30:00,14.88,14.89,14.85,14.88,144765.0,14.4787,14.4885,14.4496,14.4787,144765.0
2020-10-14 15:00:00,14.88,14.91,14.88,14.9,255790.0,14.4787,14.5079,14.4787,14.4982,255790.0
2020-10-14 15:30:00,14.9,14.92,14.88,14.88,742075.0,14.4982,14.5177,14.4787,14.4787,742075.0
2020-10-15 09:30:00,14.72,14.72,14.54,14.63,760925.0,14.3231,14.3231,14.1479,14.2355,760925.0
2020-10-15 10:00:00,14.62,14.63,14.54,14.55,225400.0,14.2258,14.2355,14.1479,14.1576,225400.0
2020-10-15 10:30:00,14.54,14.56,14.52,14.56,248530.0,14.1479,14.1674,14.1284,14.1674,248530.0
2020-10-15 11:00:00,14.55,14.61,14.53,14.6,307430.0,14.1576,14.216,14.1382,14.2063,307430.0
2020-10-15 11:30:00,14.6,14.62,14.58,14.6,192285.0,14.2063,14.2258,14.1868,14.2063,192285.0
2020-10-15 12:00:00,14.59,14.61,14.58,14.58,150815.0,14.1966,14.216,14.1868,14.1868,150815.0
2020-10-15 12:30:00,14.59,14.61,14.57,14.61,126200.0,14.1966,14.216,14.1771,14.216,126200.0
2020-10-15 13:00:00,14.61,14.62,14.59,14.6,118240.0,14.216,14.2258,14.1966,14.2063,118240.0
2020-10-15 13:30:00,14.6,14.65,14.6,14.64,190075.0,14.2063,14.2549,14.2063,14.2452,190075.0
2020-10-15 14:00:00,14.64,14.67,14.63,14.67,195475.0,14.2452,14.2744,14.2355,14.2744,195475.0
2020-10-15 14:30:00,14.67,14.68,14.65,14.68,307410.0,14.2744,14.2841,14.2549,14.2841,307410.0
2020-10-15 15:00:00,14.67,14.69,14.66,14.67,298295.0,14.2744,14.2939,14.2647,14.2744,298295.0
2020-10-15 15:30:00,14.67,14.69,14.65,14.65,708030.0,14.2744,14.2939,14.2549,14.2549,708030.0
2020-10-16 09:30:00,14.55,14.57,14.51,14.55,615180.0,14.1576,14.1771,14.1187,14.1576,615180.0
2020-10-16 10:00:00,14.55,14.59,14.54,14.58,467990.0,14.1576,14.1966,14.1479,14.1868,467990.0
2020-10-16 10:30:00,14.59,14.59,14.55,14.55,300100.0,14.1966,14.1966,14.1576,14.1576,300100.0
2020-10-16 11:00:00,14.55,14.57,14.49,14.51,279430.0,14.1576,14.1771,14.0993,14.1187,279430.0
2020-10-16 11:30:00,14.52,14.57,14.51,14.55,432255.0,14.1284,14.1771,14.1187,14.1576,432255.0
2020-10-16 12:00:00,14.55,14.56,14.52,14.56,364290.0,14.1576,14.1674,14.1284,14.1674,364290.0
2020-10-16 12:30:00,14.55,14.58,14.54,14.57,97130.0,14.1576,14.1868,14.1479,14.1771,97130.0
2020-10-16 13:00:00,14.58,14.6,14.57,14.59,149000.0,14.1868,14.2063,14.1771,14.1966,149000.0
2020-10-16 13:30:00,14.58,14.6,14.57,14.59,122800.0,14.1868,14.2063,14.1771,14.1966,122800.0
2020-10-16 14:00:00,14.6,14.6,14.58,14.59,108410.0,14.2063,14.2063,14.1868,14.1966,108410.0
2020-10-16 14:30:00,14.59,14.61,14.58,14.59,218335.0,14.1966,14.216,14.1868,14.1966,218335.0
2020-10-16 15:00:00,14.58,14.59,14.55,14.55,180605.0,14.1868,14.1966,14.1576,14.1576,180605.0
2020-10-16 15:30:00,14.55,14.57,14.53,14.54,445810.0,14.1576,14.1771,14.1382,14.1479,445810.0
2020-10-19 09:30:00,14.74,14.77,14.7,14.71,428230.0,14.3425,14.3717,14.3036,14.3133,428230.0
2020-10-19 10:00:00,14.71,14.71,14.67,14.7,169495.0,14.3133,14.3133,14.2744,14.3036,169495.0
2020-10-19 10:30:00,14.69,14.7,14.64,14.66,165740.0,14.2939,14.3036,14.2452,14.2647,165740.0
2020-10-19 11:00:00,14.66,14.69,14.65,14.67,130895.0,14.2647,14.2939,14.2549,14.2744,130895.0
2020-10-19 11:30:00,14.67,14.67,14.64,14.65,106010.0,14.2744,14.2744,14.2452,14.2549,106010.0
2020-10-19 12:00:00,14.65,14.68,14.64,14.64,90630.0,14.2549,14.2841,14.2452,14.2452,90630.0
2020-10-19 12:30:00,14.64,14.66,14.64,14.65,93530.0,14.2452,14.2647,14.2452,14.2549,93530.0
2020-10-19 13:00:00,14.65,14.66,14.64,14.66,103890.0,14.2549,14.2647,14.2452,14.2647,103890.0
2020-10-19 13:30:00,14.66,14.67,14.63,14.64,191360.0,14.2647,14.2744,14.2355,14.2452,191360.0
2020-10-19 14:00:00,14.64,14.66,14.63,14.65,195390.0,14.2452,14.2647,14.2355,14.2549,195390.0
2020-10-19 14:30:00,14.65,14.65,14.59,14.6,245070.0,14.2549,14.2549,14.1966,14.2063,245070.0
2020-10-19 15:00:00,14.6,14.61,14.56,14.58,349910.0,14.2063,14.216,14.1674,14.1868,349910.0
2020-10-19 15:30:00,14.58,14.61,14.58,14.59,606030.0,14.1868,14.216,14.1868,14.1966,606030.0
2020-10-20 09:30:00,14.93,14.99,14.92,14.99,579155.0,14.5274,14.5858,14.5177,14.5858,579155.0
2020-10-20 10:00:00,14.99,15.04,14.98,15.02,307575.0,14.5858,14.6344,14.576,14.615,307575.0
2020-10-20 10:30:00,15.02,15.06,15.0,15.01,478790.0,14.615,14.6539,14.5955,14.6052,478790.0
2020-10-20 11:00:00,15.01,15.03,14.98,15.02,210430.0,14.6052,14.6247,14.576,14.615,210430.0
2020-10-20 11:30:00,15.01,15.06,15.0,15.06,166080.0,14.6052,14.6539,14.5955,14.6539,166080.0
2020-10-20 12:00:00,15.06,15.08,15.06,15.08,119340.0,14.6539,14.6733,14.6539,14.6733,119340.0
2020-10-20 12:30:00,15.08,15.11,15.07,15.1,234760.0,14.6733,14.7025,14.6636,14.6928,234760.0
2020-10-20 13:00:00,15.1,15.16,15.1,15.13,235750.0,14.6928,14.7512,14.6928,14.722,235750.0
2020-10-20 13:30:00,15.14,15.17,15.13,15.14,151015.0,14.7317,14.7609,14.722,14.7317,151015.0
2020-10-20 14:00:00,15.13,15.17,15.13,15.15,285330.0,14.722,14.7609,14.722,14.7415,285330.0
2020-10-20 14:30:00,15.16,15.17,15.13,15.13,141185.0,14.7512,14.7609,14.722,14.722,141185.0
2020-10-20 15:00:00,15.13,15.15,15.08,15.14,334200.0,14.722,14.7415,14.6733,14.7317,334200.0
2020-10-20 15:30:00,15.14,15.14,15.11,15.11,830600.0,14.7317,14.7317,14.7025,14.7025,830600.0
2020-10-21 09:30:00,15.07,15.09,15.02,15.05,341935.0,14.6636,14.6831,14.615,14.6442,341935.0
2020-10-21 10:00:00,15.05,15.05,14.9,14.9,450925.0,14.6442,14.6442,14.4982,14.4982,450925.0
2020-10-21 10:30:00,14.91,14.93,14.88,14.9,313695.0,14.5079,14.5274,14.4787,14.4982,313695.0
2020-10-21 11:00:00,14.9,14.95,14.88,14.9,326855.0,14.4982,14.5469,14.4787,14.4982,326855.0
2020-10-21 11:30:00,14.9,14.96,14.9,14.94,206690.0,14.4982,14.5566,14.4982,14.5371,206690.0
2020-10-21 12:00:00,14.94,14.97,14.91,14.94,170640.0,14.5371,14.5663,14.5079,14.5371,170640.0
2020-10-21 12:30:00,14.95,14.95,14.89,14.91,114665.0,14.5469,14.5469,14.4885,14.5079,114665.0
2020-10-21 13:00:00,14.91,14.94,14.9,14.93,107775.0,14.5079,14.5371,14.4982,14.5274,107775.0
2020-10-21 13:30:00,14.93,14.96,14.92,14.95,180265.0,14.5274,14.5566,14.5177,14.5469,180265.0
2020-10-21 14:00:00,14.95,14.98,14.94,14.98,124080.0,14.5469,14.576,14.5371,14.576,124080.0
2020-10-21 14:30:00,14.97,14.98,14.93,14.93,152005.0,14.5663,14.576,14.5274,14.5274,152005.0
2020-10-21 15:00:00,14.94,14.96,14.92,14.95,264765.0,14.5371,14.5566,14.5177,14.5469,264765.0
2020-10-21 15:30:00,14.95,14.97,14.93,14.93,587745.0,14.5469,14.5663,14.5274,14.5274,587745.0
2020-10-22 09:30:00,14.98,14.99,14.93,14.95,484165.0,14.576,14.5858,14.5274,14.5469,484165.0
2020-10-22 10:00:00,14.94,14.96,14.86,14.87,177730.0,14.5371,14.5566,14.4593,14.469,177730.0
2020-10-22 10:30:00,14.87,14.89,14.84,14.87,348615.0,14.469,14.4885,14.4398,14.469,348615.0
2020-10-22 11:00:00,14.87,14.89,14.86,14.87,65015.0,14.469,14.4885,14.4593,14.469,65015.0
2020-10-22 11:30:00,14.88,14.92,14.86,14.9,99150.0,14.4787,14.5177,14.4593,14.4982,99150.0
2020-10-22 12:00:00,14.91,14.91,14.87,14.89,107695.0,14.5079,14.5079,14.469,14.4885,107695.0
2020-10-22 12:30:00,14.89,14.91,14.86,14.89,185465.0,14.4885,14.5079,14.4593,14.4885,185465.0
2020-10-22 13:00:00,14.89,14.95,14.88,14.93,113730.0,14.4885,14.5469,14.4787,14.5274,113730.0
2020-10-22 13:30:00,14.93,14.95,14.93,14.94,145875.0,14.5274,14.5469,14.5274,14.5371,145875.0
2020-10-22 14:00:00,14.94,14.95,14.92,14.93,109920.0,14.5371,14.5469,14.5177,14.5274,109920.0
2020-10-22 14:30:00,14.93,14.94,14.9,14.9,82605.0,14.5274,14.5371,14.4982,14.4982,82605.0
2020-10-22 15:00:00,14.9,14.92,14.89,14.92,171890.0,14.4982,14.5177,14.4885,14.5177,171890.0
2020-10-22 15:30:00,14.92,14.94,14.9,14.93,468850.0,14.5177,14.5371,14.4982,14.5274,468850.0
2020-10-23 09:30:00,15.04,15.04,14.93,14.94,191725.0,14.6344,14.6344,14.5274,14.5371,191725.0
2020-10-23 10:00:00,14.93,14.94,14.9,14.92,81405.0,14.5274,14.5371,14.4982,14.5177,81405.0
2020-10-23 10:30:00,14.92,14.94,14.91,14.93,228140.0,14.5177,14.5371,14.5079,14.5274,228140.0
2020-10-23 11:00:00,14.93,14.97,14.92,14.96,101385.0,14.5274,14.5663,14.5177,14.5566,101385.0
2020-10-23 11:30:00,14.96,14.96,14.93,14.95,61010.0,14.5566,14.5566,14.5274,14.5469,61010.0
2020-10-23 12:00:00,14.95,14.96,14.92,14.94,103940.0,14.5469,14.5566,14.5177,14.5371,103940.0
2020-10-23 12:30:00,14.93,14.98,14.93,14.96,79805.0,14.5274,14.576,14.5274,14.5566,79805.0
2020-10-23 13:00:00,14.97,15.02,14.97,15.01,84985.0,14.5663,14.615,14.5663,14.6052,84985.0
2020-10-23 13:30:00,15.01,15.05,15.01,15.05,144520.0,14.6052,14.6442,14.6052,14.6442,144520.0
2020-10-23 14:00:00,15.05,15.1,15.05,15.09,354885.0,14.6442,14.6928,14.6442,14.6831,354885.0
2020-10-23 14:30:00,15.09,15.11,15.07,15.07,228065.0,14.6831,14.7025,14.6636,14.6636,228065.0
2020-10-23 15:00:00,15.07,15.11,15.07,15.11,497580.0,14.6636,14.7025,14.6636,14.7025,497580.0
2020-10-23 15:30:00,15.11,15.11,15.05,15.09,659550.0,14.7025,14.7025,14.6442,14.6831,659550.0
2020-10-26 09:30:00,15.15,15.29,15.15,15.2,415390.0,14.7415,14.8777,14.7415,14.7901,415390.0
2020-10-26 10:00:00,15.2,15.21,15.16,15.18,225970.0,14.7901,14.7998,14.7512,14.7707,225970.0
2020-10-26 10:30:00,15.17,15.18,15.14,15.15,131730.0,14.7609,14.7707,14.7317,14.7415,131730.0
2020-10-26 11:00:00,15.15,15.15,15.11,15.12,122720.0,14.7415,14.7415,14.7025,14.7123,122720.0
2020-10-26 11:30:00,15.12,15.15,15.11,15.14,101240.0,14.7123,14.7415,14.7025,14.7317,101240.0
2020-10-26 12:00:00,15.15,15.17,15.13,15.16,113230.0,14.7415,14.7609,14.722,14.7512,113230.0
2020-10-26 12:30:00,15.15,15.16,15.12,15.13,83060.0,14.7415,14.7512,14.7123,14.722,83060.0
2020-10-26 13:00:00,15.13,15.16,15.12,15.14,200655.0,14.722,14.7512,14.7123,14.7317,200655.0
2020-10-26 13:30:00,15.14,15.21,15.12,15.21,318305.0,14.7317,14.7998,14.7123,14.7998,318305.0
2020-10-26 14:00:00,15.2,15.24,15.2,15.24,351710.0,14.7901,14.829,14.7901,14.829,351710.0
2020-10-26 14:30:00,15.24,15.27,15.24,15.25,143805.0,14.829,14.8582,14.829,14.8388,143805.0
2020-10-26 15:00:00,15.26,15.26,15.23,15.25,257335.0,14.8485,14.8485,14.8193,14.8388,257335.0
2020-10-26 15:30:00,15.25,15.26,15.19,15.24,497145.0,14.8388,14.8485,14.7804,14.829,497145.0
2020-10-27 09:30:00,15.46,15.52,15.43,15.5,877220.0,15.0431,15.1015,15.0139,15.082,877220.0
2020-10-27 10:00:00,15.5,15.53,15.39,15.4,351425.0,15.082,15.1112,14.975,14.9847,351425.0
2020-10-27 10:30:00,15.41,15.49,15.4,15.48,199540.0,14.9944,15.0723,14.9847,15.0626,199540.0
2020-10-27 11:00:00,15.48,15.51,15.46,15.48,202700.0,15.0626,15.0918,15.0431,15.0626,202700.0
2020-10-27 11:30:00,15.48,15.55,15.47,15.55,175555.0,15.0626,15.1307,15.0528,15.1307,175555.0
2020-10-27 12:00:00,15.54,15.57,15.53,15.54,223880.0,15.1209,15.1501,15.1112,15.1209,223880.0
2020-10-27 12:30:00,15.54,15.58,15.53,15.57,243535.0,15.1209,15.1599,15.1112,15.1501,243535.0
2020-10-27 13:00:00,15.57,15.6,15.56,15.59,207940.0,15.1501,15.1793,15.1404,15.1696,207940.0
2020-10-27 13:30:00,15.6,15.66,15.59,15.64,556585.0,15.1793,15.2377,15.1696,15.2182,556585.0
2020-10-27 14:00:00,15.64,15.65,15.58,15.6,283075.0,15.2182,15.228,15.1599,15.1793,283075.0
2020-10-27 14:30:00,15.6,15.61,15.58,15.6,333630.0,15.1793,15.1891,15.1599,15.1793,333630.0
2020-10-27 15:00:00,15.6,15.61,15.55,15.58,443980.0,15.1793,15.1891,15.1307,15.1599,443980.0
2020-10-27 15:30:00,15.59,15.6,15.49,15.49,1351200.0,15.1696,15.1793,15.0723,15.0723,1351200.0
2020-10-28 09:30:00,16.38,16.39,15.97,15.98,2756140.0,15.9383,15.948,15.5393,15.5491,2756140.0
2020-10-28 10:00:00,15.98,16.1,15.88,15.91,1004830.0,15.5491,15.6658,15.4518,15.481,1004830.0
2020-10-28 10:30:00,15.94,16.01,15.91,15.93,502010.0,15.5102,15.5783,15.481,15.5004,502010.0
2020-10-28 11:00:00,15.93,15.93,15.82,15.92,434305.0,15.5004,15.5004,15.3934,15.4907,434305.0
2020-10-28 11:30:00,15.92,16.04,15.88,16.04,674195.0,15.4907,15.6075,15.4518,15.6075,674195.0
2020-10-28 12:00:00,16.04,16.29,16.04,16.26,689025.0,15.6075,15.8507,15.6075,15.8215,689025.0
2020-10-28 12:30:00,16.27,16.29,16.24,16.24,474030.0,15.8313,15.8507,15.8021,15.8021,474030.0
2020-10-28 13:00:00,16.24,16.28,16.21,16.26,701225.0,15.8021,15.841,15.7729,15.8215,701225.0
2020-10-28 13:30:00,16.26,16.33,16.25,16.32,408280.0,15.8215,15.8896,15.8118,15.8799,408280.0
2020-10-28 14:00:00,16.32,16.38,16.29,16.37,434130.0,15.8799,15.9383,15.8507,15.9286,434130.0
2020-10-28 14:30:00,16.37,16.37,16.31,16.34,488885.0,15.9286,15.9286,15.8702,15.8994,488885.0
2020-10-28 15:00:00,16.34,16.36,16.31,16.33,524825.0,15.8994,15.9188,15.8702,15.8896,524825.0
2020-10-28 15:30:00,16.33,16.35,16.3,16.32,1679545.0,15.8896,15.9091,15.8604,15.8799,1679545.0
2020-10-29 09:30:00,16.75,16.78,16.64,16.73,1278760.0,16.2983,16.3275,16.1913,16.2789,1278760.0
2020-10-29 10:00:00,16.72,16.74,16.65,16.65,832085.0,16.2691,16.2886,16.201,16.201,832085.0
2020-10-29 10:30:00,16.65,16.7,16.59,16.67,674125.0,16.201,16.2497,16.1426,16.2205,674125.0
2020-10-29 11:00:00,16.67,16.67,16.61,16.65,432365.0,16.2205,16.2205,16.1621,16.201,432365.0
2020-10-29 11:30:00,16.64,16.64,16.54,16.56,413485.0,16.1913,16.1913,16.094,16.1134,413485.0
2020-10-29 12:00:00,16.55,16.58,16.51,16.56,342260.0,16.1037,16.1329,16.0648,16.1134,342260.0
2020-10-29 12:30:00,16.56,16.6,16.54,16.58,281540.0,16.1134,16.1524,16.094,16.1329,281540.0
2020-10-29 13:00:00,16.57,16.68,16.57,16.67,384795.0,16.1232,16.2302,16.1232,16.2205,384795.0
2020-10-29 13:30:00,16.67,16.73,16.66,16.7,332375.0,16.2205,16.2789,16.2107,16.2497,332375.0
2020-10-29 14:00:00,16.7,16.74,16.7,16.74,340920.0,16.2497,16.2886,16.2497,16.2886,340920.0
2020-10-29 14:30:00,16.74,16.76,16.72,16.72,298885.0,16.2886,16.308,16.2691,16.2691,298885.0
2020-10-29 15:00:00,16.73,16.75,16.7,16.72,304275.0,16.2789,16.2983,16.2497,16.2691,304275.0
2020-10-29 15:30:00,16.72,16.74,16.67,16.68,1185595.0,16.2691,16.2886,16.2205,16.2302,1185595.0
2020-10-30 09:30:00,16.65,16.81,16.63,16.68,706855.0,16.201,16.3567,16.1816,16.2302,706855.0
2020-10-30 10:00:00,16.67,16.75,16.66,16.72,370955.0,16.2205,16.2983,16.2107,16.2691,370955.0
2020-10-30 10:30:00,16.71,16.73,16.55,16.55,566180.0,16.2594,16.2789,16.1037,16.1037,566180.0
2020-10-30 11:00:00,16.55,16.61,16.53,16.54,429760.0,16.1037,16.1621,16.0842,16.094,429760.0
2020-10-30 11:30:00,16.53,16.58,16.52,16.58,242290.0,16.0842,16.1329,16.0745,16.1329,242290.0
2020-10-30 12:00:00,16.58,16.65,16.55,16.64,406530.0,16.1329,16.201,16.1037,16.1913,406530.0
2020-10-30 12:30:00,16.64,16.64,16.59,16.61,217020.0,16.1913,16.1913,16.1426,16.1621,217020.0
2020-10-30 13:00:00,16.61,16.65,16.6,16.61,396190.0,16.1621,16.201,16.1524,16.1621,396190.0
2020-10-30 13:30:00,16.61,16.62,16.58,16.61,191085.0,16.1621,16.1718,16.1329,16.1621,191085.0
2020-10-30 14:00:00,16.61,16.63,16.57,16.57,151575.0,16.1621,16.1816,16.1232,16.1232,151575.0
2020-10-30 14:30:00,16.58,16.62,16.56,16.62,209205.0,16.1329,16.1718,16.1134,16.1718,209205.0
2020-10-30 15:00:00,16.62,16.65,16.62,16.63,385605.0,16.1718,16.201,16.1718,16.1816,385605.0
2020-10-30 15:30:00,16.63,16.73,16.62,16.73,807935.0,16.1816,16.2789,16.1718,16.2789,807935.0
2020-11-02 09:30:00,16.82,17.04,16.81,17.02,803905.0,16.3664,16.5805,16.3567,16.561,803905.0
2020-11-02 10:00:00,17.02,17.17,17.02,17.13,1020355.0,16.561,16.707,16.561,16.6681,1020355.0
2020-11-02 10:30:00,17.13,17.18,17.1,17.14,1083545.0,16.6681,16.7167,16.6389,16.6778,1083545.0
2020-11-02 11:00:00,17.14,17.14,17.03,17.06,517660.0,16.6778,16.6778,16.5708,16.6,517660.0
2020-11-02 11:30:00,17.07,17.08,16.99,17.02,471265.0,16.6097,16.6194,16.5318,16.561,471265.0
2020-11-02 12:00:00,17.02,17.04,16.97,17.04,250885.0,16.561,16.5805,16.5124,16.5805,250885.0
2020-11-02 12:30:00,17.04,17.09,17.02,17.09,326955.0,16.5805,16.6291,16.561,16.6291,326955.0
2020-11-02 13:00:00,17.09,17.11,17.06,17.08,416780.0,16.6291,16.6486,16.6,16.6194,416780.0
2020-11-02 13:30:00,17.08,17.1,17.02,17.04,304815.0,16.6194,16.6389,16.561,16.5805,304815.0
2020-11-02 14:00:00,17.04,17.1,17.03,17.1,462755.0,16.5805,16.6389,16.5708,16.6389,462755.0
2020-11-02 14:30:00,17.1,17.14,17.08,17.13,326270.0,16.6389,16.6778,16.6194,16.6681,326270.0
2020-11-02 15:00:00,17.13,17.16,17.09,17.1,394720.0,16.6681,16.6973,16.6291,16.6389,394720.0
2020-11-02 15:30:00,17.1,17.11,17.01,17.1,997355.0,16.6389,16.6486,16.5513,16.6389,997355.0
2020-11-03 09:30:00,17.21,17.38,17.2,17.3,742835.0,16.7459,16.9113,16.7362,16.8335,742835.0
2020-11-03 10:00:00,17.31,17.39,17.29,17.35,285455.0,16.8432,16.9211,16.8238,16.8821,285455.0
2020-11-03 10:30:00,17.35,17.43,17.34,17.42,241030.0,16.8821,16.96,16.8724,16.9502,241030.0
2020-11-03 11:00:00,17.42,17.45,17.38,17.39,287080.0,16.9502,16.9794,16.9113,16.9211,287080.0
2020-11-03 11:30:00,17.39,17.42,17.36,17.36,222100.0,16.9211,16.9502,16.8919,16.8919,222100.0
2020-11-03 12:00:00,17.37,17.37,17.32,17.36,214735.0,16.9016,16.9016,16.8529,16.8919,214735.0
2020-11-03 12:30:00,17.36,17.38,17.31,17.33,171795.0,16.8919,16.9113,16.8432,16.8627,171795.0
2020-11-03 13:00:00,17.33,17.36,17.32,17.35,164805.0,16.8627,16.8919,16.8529,16.8821,164805.0
2020-11-03 13:30:00,17.35,17.37,17.29,17.31,267155.0,16.8821,16.9016,16.8238,16.8432,267155.0
2020-11-03 14:00:00,17.31,17.33,17.28,17.28,218890.0,16.8432,16.8627,16.814,16.814,218890.0
2020-11-03 14:30:00,17.29,17.31,17.26,17.26,285045.0,16.8238,16.8432,16.7946,16.7946,285045.0
2020-11-03 15:00:00,17.26,17.28,17.21,17.27,301525.0,16.7946,16.814,16.7459,16.8043,301525.0
2020-11-03 15:30:00,17.28,17.34,17.27,17.29,675335.0,16.814,16.8724,16.8043,16.8238,675335.0
2020-11-04 09:30:00,17.08,17.16,17.03,17.16,872610.0,16.6194,16.6973,16.5708,16.6973,872610.0
2020-11-04 10:00:00,17.17,17.32,17.17,17.29,283970.0,16.707,16.8529,16.707,16.8238,283970.0
2020-11-04 10:30:00,17.29,17.36,17.29,17.36,313430.0,16.8238,16.8919,16.8238,16.8919,313430.0
2020-11-04 11:00:00,17.35,17.36,17.27,17.33,329560.0,16.8821,16.8919,16.8043,16.8627,329560.0
2020-11-04 11:30:00,17.34,17.38,17.33,17.38,154540.0,16.8724,16.9113,16.8627,16.9113,154540.0
2020-11-04 12:00:00,17.38,17.39,17.37,17.39,86600.0,16.9113,16.9211,16.9016,16.9211,86600.0
2020-11-04 12:30:00,17.39,17.45,17.39,17.41,226590.0,16.9211,16.9794,16.9211,16.9405,226590.0
2020-11-04 13:00:00,17.41,17.42,17.37,17.39,171310.0,16.9405,16.9502,16.9016,16.9211,171310.0
2020-11-04 13:30:00,17.4,17.41,17.32,17.34,291055.0,16.9308,16.9405,16.8529,16.8724,291055.0
2020-11-04 14:00:00,17.34,17.39,17.33,17.36,119850.0,16.8724,16.9211,16.8627,16.8919,119850.0
2020-11-04 14:30:00,17.37,17.37,17.32,17.35,128155.0,16.9016,16.9016,16.8529,16.8821,128155.0
2020-11-04 15:00:00,17.36,17.37,17.29,17.29,201435.0,16.8919,16.9016,16.8238,16.8238,201435.0
2020-11-04 15:30:00,17.29,17.3,17.26,17.28,564280.0,16.8238,16.8335,16.7946,16.814,564280.0
2020-11-05 09:30:00,17.75,17.92,17.74,17.89,913340.0,17.2713,17.4368,17.2616,17.4076,913340.0
2020-11-05 10:00:00,17.88,17.92,17.83,17.84,305450.0,17.3978,17.4368,17.3492,17.3589,305450.0
2020-11-05 10:30:00,17.82,17.92,17.82,17.92,466700.0,17.3395,17.4368,17.3395,17.4368,466700.0
2020-11-05 11:00:00,17.92,17.93,17.86,17.91,482110.0,17.4368,17.4465,17.3784,17.427,482110.0
2020-11-05 11:30:00,17.92,18.0,17.9,17.99,346835.0,17.4368,17.5146,17.4173,17.5049,346835.0
2020-11-05 12:00:00,18.0,18.01,17.96,17.96,564030.0,17.5146,17.5243,17.4757,17.4757,564030.0
2020-11-05 12:30:00,17.96,18.07,17.96,18.06,609275.0,17.4757,17.5827,17.4757,17.573,609275.0
2020-11-05 13:00:00,18.06,18.14,18.05,18.13,453485.0,17.573,17.6508,17.5633,17.6411,453485.0
2020-11-05 13:30:00,18.13,18.18,18.11,18.14,356630.0,17.6411,17.6898,17.6216,17.6508,356630.0
2020-11-05 14:00:00,18.14,18.16,18.12,18.14,216190.0,17.6508,17.6703,17.6314,17.6508,216190.0
2020-11-05 14:30:00,18.14,18.15,18.11,18.15,258565.0,17.6508,17.6606,17.6216,17.6606,258565.0
2020-11-05 15:00:00,18.15,18.16,18.09,18.11,293130.0,17.6606,17.6703,17.6022,17.6216,293130.0
2020-11-05 15:30:00,18.12,18.13,18.03,18.07,751775.0,17.6314,17.6411,17.5438,17.5827,751775.0
2020-11-06 09:30:00,17.82,17.88,17.73,17.82,1049290.0,17.3395,17.3978,17.2519,17.3395,1049290.0
2020-11-06 10:00:00,17.82,17.96,17.81,17.96,482360.0,17.3395,17.4757,17.3297,17.4757,482360.0
2020-11-06 10:30:00,17.95,18.02,17.92,17.94,867180.0,17.466,17.5341,17.4368,17.4562,867180.0
2020-11-06 11:00:00,17.94,17.97,17.92,17.93,227395.0,17.4562,17.4854,17.4368,17.4465,227395.0
2020-11-06 11:30:00,17.94,18.02,17.93,18.01,156195.0,17.4562,17.5341,17.4465,17.5243,156195.0
2020-11-06 12:00:00,18.01,18.03,17.99,18.01,275550.0,17.5243,17.5438,17.5049,17.5243,275550.0
2020-11-06 12:30:00,18.01,18.02,18.0,18.02,141885.0,17.5243,17.5341,17.5146,17.5341,141885.0
2020-11-06 13:00:00,18.02,18.03,17.96,17.96,170240.0,17.5341,17.5438,17.4757,17.4757,170240.0
2020-11-06 13:30:00,17.97,17.98,17.96,17.96,173195.0,17.4854,17.4951,17.4757,17.4757,173195.0
2020-11-06 14:00:00,17.96,17.98,17.95,17.96,208295.0,17.4757,17.4951,17.466,17.4757,208295.0
2020-11-06 14:30:00,17.95,17.97,17.91,17.93,164940.0,17.466,17.4854,17.427,17.4465,164940.0
2020-11-06 15:00:00,17.93,17.93,17.89,17.91,259190.0,17.4465,17.4465,17.4076,17.427,259190.0
2020-11-06 15:30:00,17.91,17.93,17.88,17.88,740245.0,17.427,17.4465,17.3978,17.3978,740245.0
2020-11-09 09:30:00,18.0,18.0,17.65,17.71,1249955.0,17.5146,17.5146,17.174,17.2324,1249955.0
2020-11-09 10:00:00,17.71,17.79,17.66,17.68,725005.0,17.2324,17.3103,17.1838,17.2032,725005.0
2020-11-09 10:30:00,17.69,17.73,17.6,17.64,311485.0,17.213,17.2519,17.1254,17.1643,311485.0
2020-11-09 11:00:00,17.65,17.69,17.59,17.63,649505.0,17.174,17.213,17.1157,17.1546,649505.0
2020-11-09 11:30:00,17.62,17.67,17.6,17.61,313905.0,17.1449,17.1935,17.1254,17.1351,313905.0
2020-11-09 12:00:00,17.61,17.65,17.6,17.64,244500.0,17.1351,17.174,17.1254,17.1643,244500.0
2020-11-09 12:30:00,17.63,17.66,17.59,17.63,245220.0,17.1546,17.1838,17.1157,17.1546,245220.0
2020-11-09 13:00:00,17.64,17.67,17.6,17.6,200215.0,17.1643,17.1935,17.1254,17.1254,200215.0
2020-11-09 13:30:00,17.6,17.63,17.58,17.59,300550.0,17.1254,17.1546,17.1059,17.1157,300550.0
2020-11-09 14:00:00,17.59,17.59,17.49,17.51,323945.0,17.1157,17.1157,17.0184,17.0378,323945.0
2020-11-09 14:30:00,17.51,17.55,17.47,17.48,416005.0,17.0378,17.0767,16.9989,17.0086,416005.0
2020-11-09 15:00:00,17.48,17.53,17.4,17.41,455170.0,17.0086,17.0573,16.9308,16.9405,455170.0
2020-11-09 15:30:00,17.41,17.46,17.32,17.32,1296400.0,16.9405,16.9892,16.8529,16.8529,1296400.0
2020-11-10 09:30:00,17.21,17.24,17.13,17.23,855790.0,16.7459,16.7751,16.6681,16.7654,855790.0
2020-11-10 10:00:00,17.22,17.29,17.15,17.15,881800.0,16.7556,16.8238,16.6875,16.6875,881800.0
2020-11-10 10:30:00,17.16,17.19,17.06,17.12,295220.0,16.6973,16.7264,16.6,16.6583,295220.0
2020-11-10 11:00:00,17.12,17.22,17.12,17.21,216245.0,16.6583,16.7556,16.6583,16.7459,216245.0
2020-11-10 11:30:00,17.2,17.24,17.17,17.24,212640.0,16.7362,16.7751,16.707,16.7751,212640.0
2020-11-10 12:00:00,17.23,17.28,17.22,17.22,168120.0,16.7654,16.814,16.7556,16.7556,168120.0
2020-11-10 12:30:00,17.22,17.24,17.21,17.23,106215.0,16.7556,16.7751,16.7459,16.7654,106215.0
2020-11-10 13:00:00,17.23,17.25,17.14,17.15,229300.0,16.7654,16.7848,16.6778,16.6875,229300.0
2020-11-10 13:30:00,17.14,17.21,17.13,17.19,201770.0,16.6778,16.7459,16.6681,16.7264,201770.0
2020-11-10 14:00:00,17.19,17.21,17.14,17.18,221295.0,16.7264,16.7459,16.6778,16.7167,221295.0
2020-11-10 14:30:00,17.19,17.21,17.17,17.19,148315.0,16.7264,16.7459,16.707,16.7264,148315.0
2020-11-10 15:00:00,17.18,17.22,17.16,17.21,328545.0,16.7167,16.7556,16.6973,16.7459,328545.0
2020-11-10 15:30:00,17.2,17.22,17.17,17.18,1046340.0,16.7362,16.7556,16.707,16.7167,1046340.0
2020-11-11 09:30:00,17.3,17.57,17.25,17.53,712510.0,16.8335,17.0962,16.7848,17.0573,712510.0
2020-11-11 10:00:00,17.54,17.74,17.53,17.69,632595.0,17.067,17.2616,17.0573,17.213,632595.0
2020-11-11 10:30:00,17.69,17.71,17.65,17.69,236485.0,17.213,17.2324,17.174,17.213,236485.0
2020-11-11 11:00:00,17.69,17.69,17.62,17.64,313595.0,17.213,17.213,17.1449,17.1643,313595.0
2020-11-11 11:30:00,17.63,17.68,17.6,17.67,275275.0,17.1546,17.2032,17.1254,17.1935,275275.0
2020-11-11 12:00:00,17.67,17.69,17.65,17.68,186635.0,17.1935,17.213,17.174,17.2032,186635.0
2020-11-11 12:30:00,17.68,17.72,17.68,17.68,189640.0,17.2032,17.2422,17.2032,17.2032,189640.0
2020-11-11 13:00:00,17.68,17.7,17.67,17.68,192275.0,17.2032,17.2227,17.1935,17.2032,192275.0
2020-11-11 13:30:00,17.68,17.72,17.67,17.68,185670.0,17.2032,17.2422,17.1935,17.2032,185670.0
2020-11-11 14:00:00,17.69,17.7,17.65,17.68,206735.0,17.213,17.2227,17.174,17.2032,206735.0
2020-11-11 14:30:00,17.68,17.7,17.6,17.65,435270.0,17.2032,17.2227,17.1254,17.174,435270.0
2020-11-11 15:00:00,17.65,17.67,17.61,17.62,259765.0,17.174,17.1935,17.1351,17.1449,259765.0
2020-11-11 15:30:00,17.61,17.64,17.59,17.61,866260.0,17.1351,17.1643,17.1157,17.1351,866260.0
2020-11-12 09:30:00,17.48,17.5,17.42,17.5,741330.0,17.0086,17.0281,16.9502,17.0281,741330.0
2020-11-12 10:00:00,17.5,17.59,17.48,17.57,383890.0,17.0281,17.1157,17.0086,17.0962,383890.0
2020-11-12 10:30:00,17.57,17.63,17.57,17.59,267365.0,17.0962,17.1546,17.0962,17.1157,267365.0
2020-11-12 11:00:00,17.59,17.61,17.55,17.59,239340.0,17.1157,17.1351,17.0767,17.1157,239340.0
2020-11-12 11:30:00,17.6,17.61,17.56,17.58,810865.0,17.1254,17.1351,17.0865,17.1059,810865.0
2020-11-12 12:00:00,17.58,17.59,17.53,17.55,181025.0,17.1059,17.1157,17.0573,17.0767,181025.0
2020-11-12 12:30:00,17.55,17.57,17.48,17.53,151130.0,17.0767,17.0962,17.0086,17.0573,151130.0
2020-11-12 13:00:00,17.53,17.53,17.49,17.51,145395.0,17.0573,17.0573,17.0184,17.0378,145395.0
2020-11-12 13:30:00,17.5,17.54,17.5,17.53,181545.0,17.0281,17.067,17.0281,17.0573,181545.0
2020-11-12 14:00:00,17.53,17.53,17.47,17.49,169570.0,17.0573,17.0573,16.9989,17.0184,169570.0
2020-11-12 14:30:00,17.48,17.5,17.46,17.46,156290.0,17.0086,17.0281,16.9892,16.9892,156290.0
2020-11-12 15:00:00,17.46,17.48,17.42,17.46,254750.0,16.9892,17.0086,16.9502,16.9892,254750.0
2020-11-12 15:30:00,17.46,17.46,17.37,17.42,870025.0,16.9892,16.9892,16.9016,16.9502,870025.0
2020-11-13 09:30:00,17.79,17.84,17.71,17.82,582935.0,17.3103,17.3589,17.2324,17.3395,582935.0
2020-11-13 10:00:00,17.82,17.83,17.73,17.81,439790.0,17.3395,17.3492,17.2519,17.3297,439790.0
2020-11-13 10:30:00,17.8,17.84,17.78,17.82,274510.0,17.32,17.3589,17.3005,17.3395,274510.0
2020-11-13 11:00:00,17.82,17.89,17.82,17.85,326075.0,17.3395,17.4076,17.3395,17.3687,326075.0
2020-11-13 11:30:00,17.85,17.93,17.8,17.92,307480.0,17.3687,17.4465,17.32,17.4368,307480.0
2020-11-13 12:00:00,17.92,17.96,17.92,17.96,238125.0,17.4368,17.4757,17.4368,17.4757,238125.0
2020-11-13 12:30:00,17.96,17.98,17.95,17.97,271495.0,17.4757,17.4951,17.466,17.4854,271495.0
2020-11-13 13:00:00,17.98,18.01,17.97,17.99,229170.0,17.4951,17.5243,17.4854,17.5049,229170.0
2020-11-13 13:30:00,17.98,17.99,17.92,17.94,215645.0,17.4951,17.5049,17.4368,17.4562,215645.0
2020-11-13 14:00:00,17.94,17.94,17.9,17.91,114160.0,17.4562,17.4562,17.4173,17.427,114160.0
2020-11-13 14:30:00,17.91,17.93,17.89,17.93,147050.0,17.427,17.4465,17.4076,17.4465,147050.0
2020-11-13 15:00:00,17.92,17.96,17.91,17.95,193420.0,17.4368,17.4757,17.427,17.466,193420.0
2020-11-13 15:30:00,17.95,17.98,17.9,17.95,830700.0,17.466,17.4951,17.4173,17.466,830700.0
2020-11-16 09:30:00,18.12,18.22,18.04,18.05,774900.0,17.6314,17.7287,17.5535,17.5633,774900.0
2020-11-16 10:00:00,18.05,18.13,18.05,18.12,295610.0,17.5633,17.6411,17.5633,17.6314,295610.0
2020-11-16 10:30:00,18.13,18.15,18.12,18.13,223635.0,17.6411,17.6606,17.6314,17.6411,223635.0
2020-11-16 11:00:00,18.16,18.16,18.1,18.1,207395.0,17.6703,17.6703,17.6119,17.6119,207395.0
2020-11-16 11:30:00,18.11,18.11,18.03,18.05,204530.0,17.6216,17.6216,17.5438,17.5633,204530.0
2020-11-16 12:00:00,18.06,18.07,18.03,18.03,271850.0,17.573,17.5827,17.5438,17.5438,271850.0
2020-11-16 12:30:00,18.03,18.04,18.01,18.03,220440.0,17.5438,17.5535,17.5243,17.5438,220440.0
2020-11-16 13:00:00,18.03,18.08,18.03,18.06,108110.0,17.5438,17.5924,17.5438,17.573,108110.0
2020-11-16 13:30:00,18.06,18.09,18.05,18.09,118590.0,17.573,17.6022,17.5633,17.6022,118590.0
2020-11-16 14:00:00,18.08,18.08,18.04,18.06,173480.0,17.5924,17.5924,17.5535,17.573,173480.0
2020-11-16 14:30:00,18.06,18.09,18.04,18.09,177980.0,17.573,17.6022,17.5535,17.6022,177980.0
2020-11-16 15:00:00,18.09,18.1,18.06,18.07,179265.0,17.6022,17.6119,17.573,17.5827,179265.0
2020-11-16 15:30:00,18.07,18.12,18.07,18.09,1216370.0,17.5827,17.6314,17.5827,17.6022,1216370.0
2020-11-17 09:30:00,18.05,18.09,17.93,17.93,415705.0,17.5633,17.6022,17.4465,17.4465,415705.0
2020-11-17 10:00:00,17.94,17.97,17.91,17.95,221005.0,17.4562,17.4854,17.427,17.466,221005.0
2020-11-17 10:30:00,17.95,18.14,17.93,18.06,2649465.0,17.466,17.6508,17.4465,17.573,2649465.0
2020-11-17 11:00:00,18.05,18.05,17.99,18.02,668350.0,17.5633,17.5633,17.5049,17.5341,668350.0
2020-11-17 11:30:00,18.04,18.04,17.95,17.96,210265.0,17.5535,17.5535,17.466,17.4757,210265.0
2020-11-17 12:00:00,17.96,17.96,17.91,17.91,238840.0,17.4757,17.4757,17.427,17.427,238840.0
2020-11-17 12:30:00,17.92,17.97,17.92,17.95,94495.0,17.4368,17.4854,17.4368,17.466,94495.0
2020-11-17 13:00:00,17.95,18.0,17.94,17.99,126820.0,17.466,17.5146,17.4562,17.5049,126820.0
2020-11-17 13:30:00,18.0,18.0,17.97,17.99,120525.0,17.5146,17.5146,17.4854,17.5049,120525.0
2020-11-17 14:00:00,17.99,18.0,17.98,17.99,197375.0,17.5049,17.5146,17.4951,17.5049,197375.0
2020-11-17 14:30:00,17.99,17.99,17.97,17.97,126215.0,17.5049,17.5049,17.4854,17.4854,126215.0
2020-11-17 15:00:00,17.97,17.97,17.91,17.93,250050.0,17.4854,17.4854,17.427,17.4465,250050.0
2020-11-17 15:30:00,17.93,17.99,17.9,17.94,638940.0,17.4465,17.5049,17.4173,17.4562,638940.0
2020-11-18 09:30:00,17.77,17.85,17.71,17.8,296840.0,17.2908,17.3687,17.2324,17.32,296840.0
2020-11-18 10:00:00,17.81,17.84,17.77,17.84,148535.0,17.3297,17.3589,17.2908,17.3589,148535.0
2020-11-18 10:30:00,17.85,17.92,17.83,17.91,182160.0,17.3687,17.4368,17.3492,17.427,182160.0
2020-11-18 11:00:00,17.91,17.94,17.9,17.93,162580.0,17.427,17.4562,17.4173,17.4465,162580.0
2020-11-18 11:30:00,17.93,17.93,17.88,17.89,161405.0,17.4465,17.4465,17.3978,17.4076,161405.0
2020-11-18 12:00:00,17.89,17.9,17.85,17.85,246330.0,17.4076,17.4173,17.3687,17.3687,246330.0
2020-11-18 12:30:00,17.85,17.87,17.83,17.84,143770.0,17.3687,17.3881,17.3492,17.3589,143770.0
2020-11-18 13:00:00,17.84,17.85,17.82,17.83,75190.0,17.3589,17.3687,17.3395,17.3492,75190.0
2020-11-18 13:30:00,17.83,17.84,17.78,17.8,199990.0,17.3492,17.3589,17.3005,17.32,199990.0
2020-11-18 14:00:00,17.8,17.81,17.74,17.75,197915.0,17.32,17.3297,17.2616,17.2713,197915.0
2020-11-18 14:30:00,17.75,17.82,17.75,17.8,148960.0,17.2713,17.3395,17.2713,17.32,148960.0
2020-11-18 15:00:00,17.79,17.8,17.75,17.75,291190.0,17.3103,17.32,17.2713,17.2713,291190.0
2020-11-18 15:30:00,17.75,17.75,17.65,17.65,601215.0,17.2713,17.2713,17.174,17.174,601215.0
2020-11-19 09:30:00,17.77,17.8,17.71,17.77,410260.0,17.2908,17.32,17.2324,17.2908,410260.0
2020-11-19 10:00:00,17.77,17.8,17.76,17.77,284005.0,17.2908,17.32,17.2811,17.2908,284005.0
2020-11-19 10:30:00,17.77,17.78,17.74,17.76,141450.0,17.2908,17.3005,17.2616,17.2811,141450.0
2020-11-19 11:00:00,17.76,17.78,17.74,17.76,199885.0,17.2811,17.3005,17.2616,17.2811,199885.0
2020-11-19 11:30:00,17.76,17.78,17.74,17.76,101660.0,17.2811,17.3005,17.2616,17.2811,101660.0
2020-11-19 12:00:00,17.75,17.76,17.73,17.74,136345.0,17.2713,17.2811,17.2519,17.2616,136345.0
2020-11-19 12:30:00,17.74,17.74,17.69,17.69,146715.0,17.2616,17.2616,17.213,17.213,146715.0
2020-11-19 13:00:00,17.69,17.74,17.69,17.72,162365.0,17.213,17.2616,17.213,17.2422,162365.0
2020-11-19 13:30:00,17.71,17.75,17.71,17.74,194020.0,17.2324,17.2713,17.2324,17.2616,194020.0
2020-11-19 14:00:00,17.74,17.77,17.73,17.74,148855.0,17.2616,17.2908,17.2519,17.2616,148855.0
2020-11-19 14:30:00,17.74,17.78,17.74,17.76,184215.0,17.2616,17.3005,17.2616,17.2811,184215.0
2020-11-19 15:00:00,17.76,17.76,17.73,17.76,259375.0,17.2811,17.2811,17.2519,17.2811,259375.0
2020-11-19 15:30:00,17.76,17.8,17.76,17.77,530555.0,17.2811,17.32,17.2811,17.2908,530555.0
2020-11-20 09:30:00,17.78,17.9,17.77,17.86,516415.0,17.3005,17.4173,17.2908,17.3784,516415.0
2020-11-20 10:00:00,17.85,17.95,17.85,17.95,216150.0,17.3687,17.466,17.3687,17.466,216150.0
2020-11-20 10:30:00,17.94,17.98,17.94,17.98,118315.0,17.4562,17.4951,17.4562,17.4951,118315.0
2020-11-20 11:00:00,17.97,18.0,17.94,17.97,128400.0,17.4854,17.5146,17.4562,17.4854,128400.0
2020-11-20 11:30:00,17.97,18.0,17.96,17.98,71380.0,17.4854,17.5146,17.4757,17.4951,71380.0
2020-11-20 12:00:00,17.97,18.0,17.96,17.99,79590.0,17.4854,17.5146,17.4757,17.5049,79590.0
2020-11-20 12:30:00,18.0,18.0,17.98,17.99,61595.0,17.5146,17.5146,17.4951,17.5049,61595.0
2020-11-20 13:00:00,17.99,18.05,17.99,18.04,152620.0,17.5049,17.5633,17.5049,17.5535,152620.0
2020-11-20 13:30:00,18.04,18.05,18.0,18.04,278005.0,17.5535,17.5633,17.5146,17.5535,278005.0
2020-11-20 14:00:00,18.05,18.05,18.01,18.02,94615.0,17.5633,17.5633,17.5243,17.5341,94615.0
2020-11-20 14:30:00,18.02,18.05,18.02,18.04,91265.0,17.5341,17.5633,17.5341,17.5535,91265.0
2020-11-20 15:00:00,18.04,18.04,17.99,17.99,140850.0,17.5535,17.5535,17.5049,17.5049,140850.0
2020-11-20 15:30:00,18.0,18.02,17.97,18.0,382085.0,17.5146,17.5341,17.4854,17.5146,382085.0
2020-11-23 09:30:00,18.02,18.16,18.02,18.09,538855.0,17.5341,17.6703,17.5341,17.6022,538855.0
2020-11-23 10:00:00,18.08,18.09,17.97,17.97,168955.0,17.5924,17.6022,17.4854,17.4854,168955.0
2020-11-23 10:30:00,17.98,18.02,17.97,18.01,174365.0,17.4951,17.5341,17.4854,17.5243,174365.0
2020-11-23 11:00:00,18.01,18.01,17.89,17.96,147635.0,17.5243,17.5243,17.4076,17.4757,147635.0
2020-11-23 11:30:00,17.96,17.96,17.91,17.96,150115.0,17.4757,17.4757,17.427,17.4757,150115.0
2020-11-23 12:00:00,17.95,17.98,17.92,17.96,184320.0,17.466,17.4951,17.4368,17.4757,184320.0
2020-11-23 12:30:00,17.96,17.99,17.96,17.97,71320.0,17.4757,17.5049,17.4757,17.4854,71320.0
2020-11-23 13:00:00,17.98,18.01,17.98,18.01,111800.0,17.4951,17.5243,17.4951,17.5243,111800.0
2020-11-23 13:30:00,18.01,18.02,17.98,18.01,160085.0,17.5243,17.5341,17.4951,17.5243,160085.0
2020-11-23 14:00:00,18.01,18.02,17.96,17.97,147575.0,17.5243,17.5341,17.4757,17.4854,147575.0
2020-11-23 14:30:00,17.98,18.02,17.97,18.02,145495.0,17.4951,17.5341,17.4854,17.5341,145495.0
2020-11-23 15:00:00,18.01,18.03,17.99,17.99,215630.0,17.5243,17.5438,17.5049,17.5049,215630.0
2020-11-23 15:30:00,18.0,18.0,17.93,17.96,538195.0,17.5146,17.5146,17.4465,17.4757,538195.0
2020-11-24 09:30:00,18.21,18.31,18.06,18.08,665965.0,17.7189,17.8162,17.573,17.5924,665965.0
2020-11-24 10:00:00,18.07,18.09,18.01,18.05,304585.0,17.5827,17.6022,17.5243,17.5633,304585.0
2020-11-24 10:30:00,18.06,18.13,18.05,18.1,155890.0,17.573,17.6411,17.5633,17.6119,155890.0
2020-11-24 11:00:00,18.1,18.15,18.1,18.15,225060.0,17.6119,17.6606,17.6119,17.6606,225060.0
2020-11-24 11:30:00,18.15,18.16,18.14,18.15,99500.0,17.6606,17.6703,17.6508,17.6606,99500.0
2020-11-24 12:00:00,18.15,18.15,18.1,18.12,190385.0,17.6606,17.6606,17.6119,17.6314,190385.0
2020-11-24 12:30:00,18.12,18.13,18.09,18.12,96250.0,17.6314,17.6411,17.6022,17.6314,96250.0
2020-11-24 13:00:00,18.12,18.13,18.08,18.08,132300.0,17.6314,17.6411,17.5924,17.5924,132300.0
2020-11-24 13:30:00,18.08,18.12,18.07,18.07,210030.0,17.5924,17.6314,17.5827,17.5827,210030.0
2020-11-24 14:00:00,18.07,18.08,18.04,18.04,164140.0,17.5827,17.5924,17.5535,17.5535,164140.0
2020-11-24 14:30:00,18.04,18.12,18.03,18.11,135270.0,17.5535,17.6314,17.5438,17.6216,135270.0
2020-11-24 15:00:00,18.11,18.14,18.09,18.1,231080.0,17.6216,17.6508,17.6022,17.6119,231080.0
2020-11-24 15:30:00,18.1,18.16,18.09,18.16,1575385.0,17.6119,17.6703,17.6022,17.6703,1575385.0
2020-11-25 09:30:00,18.67,18.7,18.46,18.46,1730485.0,18.1665,18.1957,17.9622,17.9622,1730485.0
2020-11-25 10:00:00,18.47,18.49,18.38,18.43,601385.0,17.9719,17.9914,17.8844,17.933,601385.0
2020-11-25 10:30:00,18.44,18.54,18.43,18.48,332645.0,17.9427,18.04,17.933,17.9817,332645.0
2020-11-25 11:00:00,18.48,18.56,18.47,18.5,255690.0,17.9817,18.0595,17.9719,18.0011,255690.0
2020-11-25 11:30:00,18.5,18.54,18.49,18.51,201755.0,18.0011,18.04,17.9914,18.0109,201755.0
2020-11-25 12:00:00,18.51,18.55,18.51,18.54,158990.0,18.0109,18.0498,18.0109,18.04,158990.0
2020-11-25 12:30:00,18.54,18.58,18.54,18.58,140115.0,18.04,18.079,18.04,18.079,140115.0
2020-11-25 13:00:00,18.58,18.58,18.54,18.55,164860.0,18.079,18.079,18.04,18.0498,164860.0
2020-11-25 13:30:00,18.54,18.56,18.53,18.56,165080.0,18.04,18.0595,18.0303,18.0595,165080.0
2020-11-25 14:00:00,18.56,18.57,18.54,18.55,138525.0,18.0595,18.0692,18.04,18.0498,138525.0
2020-11-25 14:30:00,18.55,18.58,18.53,18.58,223225.0,18.0498,18.079,18.0303,18.079,223225.0
2020-11-25 15:00:00,18.58,18.63,18.57,18.61,425450.0,18.079,18.1276,18.0692,18.1082,425450.0
2020-11-25 15:30:00,18.61,18.65,18.57,18.65,1070975.0,18.1082,18.1471,18.0692,18.1471,1070975.0
2020-11-27 09:30:00,18.8,18.86,18.76,18.8,614045.0,18.293,18.3514,18.2541,18.293,614045.0
2020-11-27 10:00:00,18.8,18.84,18.8,18.82,201945.0,18.293,18.332,18.293,18.3125,201945.0
2020-11-27 10:30:00,18.83,18.85,18.81,18.82,233385.0,18.3222,18.3417,18.3028,18.3125,233385.0
2020-11-27 11:00:00,18.82,18.85,18.8,18.81,346610.0,18.3125,18.3417,18.293,18.3028,346610.0
2020-11-27 11:30:00,18.81,18.82,18.78,18.79,292940.0,18.3028,18.3125,18.2736,18.2833,292940.0
2020-11-27 12:00:00,18.79,18.83,18.79,18.82,275385.0,18.2833,18.3222,18.2833,18.3125,275385.0
2020-11-27 12:30:00,18.82,18.83,18.78,18.81,493010.0,18.3125,18.3222,18.2736,18.3028,493010.0
2020-11-30 09:30:00,18.73,18.8,18.68,18.78,624365.0,18.2249,18.293,18.1763,18.2736,624365.0
2020-11-30 10:00:00,18.78,18.79,18.64,18.65,197060.0,18.2736,18.2833,18.1373,18.1471,197060.0
2020-11-30 10:30:00,18.65,18.67,18.52,18.61,219030.0,18.1471,18.1665,18.0206,18.1082,219030.0
2020-11-30 11:00:00,18.61,18.66,18.59,18.6,137515.0,18.1082,18.1568,18.0887,18.0984,137515.0
2020-11-30 11:30:00,18.6,18.65,18.58,18.62,99550.0,18.0984,18.1471,18.079,18.1179,99550.0
2020-11-30 12:00:00,18.62,18.72,18.61,18.72,245135.0,18.1179,18.2152,18.1082,18.2152,245135.0
2020-11-30 12:30:00,18.72,18.73,18.71,18.72,77165.0,18.2152,18.2249,18.2055,18.2152,77165.0
2020-11-30 13:00:00,18.73,18.74,18.72,18.72,105395.0,18.2249,18.2347,18.2152,18.2152,105395.0
2020-11-30 13:30:00,18.72,18.76,18.72,18.73,160305.0,18.2152,18.2541,18.2152,18.2249,160305.0
2020-11-30 14:00:00,18.72,18.76,18.72,18.74,160390.0,18.2152,18.2541,18.2152,18.2347,160390.0
2020-11-30 14:30:00,18.75,18.8,18.74,18.8,166860.0,18.2444,18.293,18.2347,18.293,166860.0
2020-11-30 15:00:00,18.79,18.79,18.69,18.69,206160.0,18.2833,18.2833,18.186,18.186,206160.0
2020-11-30 15:30:00,18.69,18.71,18.64,18.66,689115.0,18.186,18.2055,18.1373,18.1568,689115.0
2020-12-01 09:30:00,18.83,18.87,18.79,18.82,376160.0,18.3222,18.3611,18.2833,18.3125,376160.0
2020-12-01 10:00:00,18.84,18.89,18.84,18.85,259815.0,18.332,18.3806,18.332,18.3417,259815.0
2020-12-01 10:30:00,18.86,18.87,18.8,18.84,164110.0,18.3514,18.3611,18.293,18.332,164110.0
2020-12-01 11:00:00,18.84,18.89,18.83,18.88,200195.0,18.332,18.3806,18.3222,18.3709,200195.0
2020-12-01 11:30:00,18.89,18.91,18.83,18.84,101040.0,18.3806,18.4001,18.3222,18.332,101040.0
2020-12-01 12:00:00,18.84,18.89,18.83,18.88,102895.0,18.332,18.3806,18.3222,18.3709,102895.0
2020-12-01 12:30:00,18.89,18.92,18.88,18.9,124765.0,18.3806,18.4098,18.3709,18.3903,124765.0
2020-12-01 13:00:00,18.91,18.92,18.89,18.91,99380.0,18.4001,18.4098,18.3806,18.4001,99380.0
2020-12-01 13:30:00,18.91,18.96,18.91,18.95,168270.0,18.4001,18.4487,18.4001,18.439,168270.0
2020-12-01 14:00:00,18.95,18.95,18.9,18.91,120685.0,18.439,18.439,18.3903,18.4001,120685.0
2020-12-01 14:30:00,18.91,18.94,18.87,18.89,131630.0,18.4001,18.4293,18.3611,18.3806,131630.0
2020-12-01 15:00:00,18.88,18.9,18.87,18.9,221725.0,18.3709,18.3903,18.3611,18.3903,221725.0
2020-12-01 15:30:00,18.9,18.94,18.9,18.94,470640.0,18.3903,18.4293,18.3903,18.4293,470640.0
2020-12-02 09:30:00,18.48,18.63,18.43,18.61,1053555.0,17.9817,18.1276,17.933,18.1082,1053555.0
2020-12-02 10:00:00,18.62,18.64,18.58,18.61,194000.0,18.1179,18.1373,18.079,18.1082,194000.0
2020-12-02 10:30:00,18.61,18.66,18.61,18.63,173700.0,18.1082,18.1568,18.1082,18.1276,173700.0
2020-12-02 11:00:00,18.63,18.64,18.61,18.62,178225.0,18.1276,18.1373,18.1082,18.1179,178225.0
2020-12-02 11:30:00,18.62,18.67,18.62,18.64,192805.0,18.1179,18.1665,18.1179,18.1373,192805.0
2020-12-02 12:00:00,18.63,18.66,18.62,18.65,178505.0,18.1276,18.1568,18.1179,18.1471,178505.0
2020-12-02 12:30:00,18.65,18.67,18.6,18.6,159535.0,18.1471,18.1665,18.0984,18.0984,159535.0
2020-12-02 13:00:00,18.61,18.63,18.58,18.59,143805.0,18.1082,18.1276,18.079,18.0887,143805.0
2020-12-02 13:30:00,18.59,18.59,18.53,18.54,198900.0,18.0887,18.0887,18.0303,18.04,198900.0
2020-12-02 14:00:00,18.54,18.57,18.52,18.57,136765.0,18.04,18.0692,18.0206,18.0692,136765.0
2020-12-02 14:30:00,18.56,18.58,18.55,18.55,105880.0,18.0595,18.079,18.0498,18.0498,105880.0
2020-12-02 15:00:00,18.56,18.57,18.53,18.53,175045.0,18.0595,18.0692,18.0303,18.0303,175045.0
2020-12-02 15:30:00,18.53,18.55,18.52,18.52,484675.0,18.0303,18.0498,18.0206,18.0206,484675.0
2020-12-03 09:30:00,18.76,18.85,18.72,18.85,310440.0,18.2541,18.3417,18.2152,18.3417,310440.0
2020-12-03 10:00:00,18.84,18.86,18.81,18.83,179095.0,18.332,18.3514,18.3028,18.3222,179095.0
2020-12-03 10:30:00,18.83,18.86,18.81,18.82,140460.0,18.3222,18.3514,18.3028,18.3125,140460.0
2020-12-03 11:00:00,18.83,18.84,18.79,18.82,228385.0,18.3222,18.332,18.2833,18.3125,228385.0
2020-12-03 11:30:00,18.83,18.85,18.81,18.84,142725.0,18.3222,18.3417,18.3028,18.332,142725.0
2020-12-03 12:00:00,18.84,18.85,18.81,18.82,139495.0,18.332,18.3417,18.3028,18.3125,139495.0
2020-12-03 12:30:00,18.82,18.83,18.79,18.8,141160.0,18.3125,18.3222,18.2833,18.293,141160.0
2020-12-03 13:00:00,18.79,18.8,18.76,18.77,64930.0,18.2833,18.293,18.2541,18.2638,64930.0
2020-12-03 13:30:00,18.77,18.78,18.73,18.74,127015.0,18.2638,18.2736,18.2249,18.2347,127015.0
2020-12-03 14:00:00,18.73,18.77,18.73,18.76,83480.0,18.2249,18.2638,18.2249,18.2541,83480.0
2020-12-03 14:30:00,18.77,18.78,18.75,18.78,62235.0,18.2638,18.2736,18.2444,18.2736,62235.0
2020-12-03 15:00:00,18.77,18.83,18.77,18.82,188340.0,18.2638,18.3222,18.2638,18.3125,188340.0
2020-12-03 15:30:00,18.81,18.82,18.76,18.76,990870.0,18.3028,18.3125,18.2541,18.2541,990870.0
2020-12-04 09:30:00,18.8,18.84,18.76,18.77,225770.0,18.293,18.332,18.2541,18.2638,225770.0
2020-12-04 10:00:00,18.77,18.81,18.76,18.8,136835.0,18.2638,18.3028,18.2541,18.293,136835.0
2020-12-04 10:30:00,18.79,18.81,18.78,18.81,95550.0,18.2833,18.3028,18.2736,18.3028,95550.0
2020-12-04 11:00:00,18.81,18.82,18.79,18.81,93990.0,18.3028,18.3125,18.2833,18.3028,93990.0
2020-12-04 11:30:00,18.81,18.83,18.81,18.82,60240.0,18.3028,18.3222,18.3028,18.3125,60240.0
2020-12-04 12:00:00,18.82,18.87,18.81,18.87,185270.0,18.3125,18.3611,18.3028,18.3611,185270.0
2020-12-04 12:30:00,18.87,18.88,18.85,18.86,112675.0,18.3611,18.3709,18.3417,18.3514,112675.0
2020-12-04 13:00:00,18.86,18.88,18.85,18.87,134720.0,18.3514,18.3709,18.3417,18.3611,134720.0
2020-12-04 13:30:00,18.87,18.88,18.87,18.87,125290.0,18.3611,18.3709,18.3611,18.3611,125290.0
2020-12-04 14:00:00,18.87,18.87,18.85,18.85,108950.0,18.3611,18.3611,18.3417,18.3417,108950.0
2020-12-04 14:30:00,18.85,18.86,18.84,18.86,118665.0,18.3417,18.3514,18.332,18.3514,118665.0
2020-12-04 15:00:00,18.86,18.87,18.86,18.86,123555.0,18.3514,18.3611,18.3514,18.3514,123555.0
2020-12-04 15:30:00,18.87,18.88,18.84,18.88,535190.0,18.3611,18.3709,18.332,18.3709,535190.0
2020-12-07 09:30:00,18.65,18.72,18.6,18.72,203255.0,18.1471,18.2152,18.0984,18.2152,203255.0
2020-12-07 10:00:00,18.72,18.73,18.65,18.66,247415.0,18.2152,18.2249,18.1471,18.1568,247415.0
2020-12-07 10:30:00,18.66,18.66,18.64,18.65,289360.0,18.1568,18.1568,18.1373,18.1471,289360.0
2020-12-07 11:00:00,18.65,18.67,18.65,18.67,141640.0,18.1471,18.1665,18.1471,18.1665,141640.0
2020-12-07 11:30:00,18.67,18.69,18.66,18.67,182525.0,18.1665,18.186,18.1568,18.1665,182525.0
2020-12-07 12:00:00,18.67,18.68,18.66,18.67,166855.0,18.1665,18.1763,18.1568,18.1665,166855.0
2020-12-07 12:30:00,18.67,18.69,18.66,18.66,151925.0,18.1665,18.186,18.1568,18.1568,151925.0
2020-12-07 13:00:00,18.66,18.67,18.64,18.65,185635.0,18.1568,18.1665,18.1373,18.1471,185635.0
2020-12-07 13:30:00,18.65,18.66,18.59,18.63,162955.0,18.1471,18.1568,18.0887,18.1276,162955.0
2020-12-07 14:00:00,18.63,18.63,18.61,18.62,120130.0,18.1276,18.1276,18.1082,18.1179,120130.0
2020-12-07 14:30:00,18.62,18.64,18.62,18.63,132515.0,18.1179,18.1373,18.1179,18.1276,132515.0
2020-12-07 15:00:00,18.64,18.66,18.62,18.64,343050.0,18.1373,18.1568,18.1179,18.1373,343050.0
2020-12-07 15:30:00,18.64,18.7,18.62,18.67,623725.0,18.1373,18.1957,18.1179,18.1665,623725.0
2020-12-08 09:30:00,18.68,18.74,18.63,18.73,362925.0,18.1763,18.2347,18.1276,18.2249,362925.0
2020-12-08 10:00:00,18.73,18.76,18.67,18.69,198520.0,18.2249,18.2541,18.1665,18.186,198520.0
2020-12-08 10:30:00,18.69,18.71,18.67,18.68,171665.0,18.186,18.2055,18.1665,18.1763,171665.0
2020-12-08 11:00:00,18.68,18.71,18.67,18.71,151000.0,18.1763,18.2055,18.1665,18.2055,151000.0
2020-12-08 11:30:00,18.72,18.73,18.7,18.73,153970.0,18.2152,18.2249,18.1957,18.2249,153970.0
2020-12-08 12:00:00,18.72,18.73,18.69,18.7,85620.0,18.2152,18.2249,18.186,18.1957,85620.0
2020-12-08 12:30:00,18.7,18.72,18.68,18.68,95250.0,18.1957,18.2152,18.1763,18.1763,95250.0
2020-12-08 13:00:00,18.68,18.7,18.67,18.68,123070.0,18.1763,18.1957,18.1665,18.1763,123070.0
2020-12-08 13:30:00,18.69,18.69,18.67,18.68,140530.0,18.186,18.186,18.1665,18.1763,140530.0
2020-12-08 14:00:00,18.67,18.68,18.66,18.67,133950.0,18.1665,18.1763,18.1568,18.1665,133950.0
2020-12-08 14:30:00,18.67,18.67,18.65,18.67,165920.0,18.1665,18.1665,18.1471,18.1665,165920.0
2020-12-08 15:00:00,18.67,18.69,18.64,18.66,324220.0,18.1665,18.186,18.1373,18.1568,324220.0
2020-12-08 15:30:00,18.66,18.68,18.65,18.67,588190.0,18.1568,18.1763,18.1471,18.1665,588190.0
2020-12-09 09:30:00,18.92,18.93,18.82,18.85,348105.0,18.4098,18.4195,18.3125,18.3417,348105.0
2020-12-09 10:00:00,18.85,18.85,18.76,18.79,161540.0,18.3417,18.3417,18.2541,18.2833,161540.0
2020-12-09 10:30:00,18.79,18.81,18.76,18.78,95690.0,18.2833,18.3028,18.2541,18.2736,95690.0
2020-12-09 11:00:00,18.77,18.79,18.76,18.79,216080.0,18.2638,18.2833,18.2541,18.2833,216080.0
2020-12-09 11:30:00,18.79,18.8,18.75,18.77,88975.0,18.2833,18.293,18.2444,18.2638,88975.0
2020-12-09 12:00:00,18.77,18.77,18.74,18.74,71010.0,18.2638,18.2638,18.2347,18.2347,71010.0
2020-12-09 12:30:00,18.74,18.74,18.68,18.73,344025.0,18.2347,18.2347,18.1763,18.2249,344025.0
2020-12-09 13:00:00,18.72,18.76,18.71,18.72,129840.0,18.2152,18.2541,18.2055,18.2152,129840.0
2020-12-09 13:30:00,18.73,18.73,18.65,18.65,177595.0,18.2249,18.2249,18.1471,18.1471,177595.0
2020-12-09 14:00:00,18.66,18.74,18.66,18.74,174710.0,18.1568,18.2347,18.1568,18.2347,174710.0
2020-12-09 14:30:00,18.74,18.75,18.71,18.73,170715.0,18.2347,18.2444,18.2055,18.2249,170715.0
2020-12-09 15:00:00,18.73,18.76,18.72,18.73,209465.0,18.2249,18.2541,18.2152,18.2249,209465.0
2020-12-09 15:30:00,18.73,18.84,18.73,18.83,789935.0,18.2249,18.332,18.2249,18.3222,789935.0
2020-12-10 09:30:00,18.74,18.8,18.67,18.78,260850.0,18.2347,18.293,18.1665,18.2736,260850.0
2020-12-10 10:00:00,18.79,18.8,18.74,18.77,116285.0,18.2833,18.293,18.2347,18.2638,116285.0
2020-12-10 10:30:00,18.75,18.77,18.71,18.74,293155.0,18.2444,18.2638,18.2055,18.2347,293155.0
2020-12-10 11:00:00,18.75,18.77,18.73,18.74,74565.0,18.2444,18.2638,18.2249,18.2347,74565.0
2020-12-10 11:30:00,18.75,18.75,18.7,18.71,223115.0,18.2444,18.2444,18.1957,18.2055,223115.0
2020-12-10 12:00:00,18.72,18.77,18.71,18.77,118175.0,18.2152,18.2638,18.2055,18.2638,118175.0
2020-12-10 12:30:00,18.78,18.79,18.75,18.76,61645.0,18.2736,18.2833,18.2444,18.2541,61645.0
2020-12-10 13:00:00,18.76,18.82,18.76,18.8,111140.0,18.2541,18.3125,18.2541,18.293,111140.0
2020-12-10 13:30:00,18.8,18.81,18.77,18.8,97335.0,18.293,18.3028,18.2638,18.293,97335.0
2020-12-10 14:00:00,18.79,18.8,18.75,18.75,70970.0,18.2833,18.293,18.2444,18.2444,70970.0
2020-12-10 14:30:00,18.76,18.79,18.75,18.77,104975.0,18.2541,18.2833,18.2444,18.2638,104975.0
2020-12-10 15:00:00,18.76,18.81,18.76,18.8,107325.0,18.2541,18.3028,18.2541,18.293,107325.0
2020-12-10 15:30:00,18.8,18.84,18.79,18.82,456725.0,18.293,18.332,18.2833,18.3125,456725.0
2020-12-11 09:30:00,18.86,18.89,18.83,18.86,340215.0,18.3514,18.3806,18.3222,18.3514,340215.0
2020-12-11 10:00:00,18.86,18.92,18.86,18.92,129435.0,18.3514,18.4098,18.3514,18.4098,129435.0
2020-12-11 10:30:00,18.92,18.95,18.91,18.93,140410.0,18.4098,18.439,18.4001,18.4195,140410.0
2020-12-11 11:00:00,18.93,18.99,18.93,18.95,231075.0,18.4195,18.4779,18.4195,18.439,231075.0
2020-12-11 11:30:00,18.95,18.98,18.92,18.97,192560.0,18.439,18.4682,18.4098,18.4584,192560.0
2020-12-11 12:00:00,18.97,19.0,18.95,18.96,124520.0,18.4584,18.4876,18.439,18.4487,124520.0
2020-12-11 12:30:00,18.96,18.99,18.94,18.98,80900.0,18.4487,18.4779,18.4293,18.4682,80900.0
2020-12-11 13:00:00,18.98,18.98,18.93,18.94,108405.0,18.4682,18.4682,18.4195,18.4293,108405.0
2020-12-11 13:30:00,18.94,18.98,18.93,18.97,176725.0,18.4293,18.4682,18.4195,18.4584,176725.0
2020-12-11 14:00:00,18.97,18.97,18.94,18.96,102495.0,18.4584,18.4584,18.4293,18.4487,102495.0
2020-12-11 14:30:00,18.97,18.98,18.94,18.96,205135.0,18.4584,18.4682,18.4293,18.4487,205135.0
2020-12-11 15:00:00,18.96,18.97,18.94,18.94,158450.0,18.4487,18.4584,18.4293,18.4293,158450.0
2020-12-11 15:30:00,18.94,18.96,18.93,18.93,366450.0,18.4293,18.4487,18.4195,18.4195,366450.0
2020-12-14 09:30:00,18.99,18.99,18.92,18.95,261270.0,18.4779,18.4779,18.4098,18.439,261270.0
2020-12-14 10:00:00,18.96,19.01,18.94,18.95,147630.0,18.4487,18.4974,18.4293,18.439,147630.0
2020-12-14 10:30:00,18.96,18.97,18.84,18.84,155195.0,18.4487,18.4584,18.332,18.332,155195.0
2020-12-14 11:00:00,18.84,18.85,18.82,18.84,182325.0,18.332,18.3417,18.3125,18.332,182325.0
2020-12-14 11:30:00,18.83,18.83,18.78,18.8,127625.0,18.3222,18.3222,18.2736,18.293,127625.0
2020-12-14 12:00:00,18.79,18.79,18.76,18.77,123255.0,18.2833,18.2833,18.2541,18.2638,123255.0
2020-12-14 12:30:00,18.77,18.78,18.73,18.74,167860.0,18.2638,18.2736,18.2249,18.2347,167860.0
2020-12-14 13:00:00,18.74,18.74,18.7,18.7,131960.0,18.2347,18.2347,18.1957,18.1957,131960.0
2020-12-14 13:30:00,18.7,18.72,18.69,18.72,89755.0,18.1957,18.2152,18.186,18.2152,89755.0
2020-12-14 14:00:00,18.72,18.72,18.69,18.69,73480.0,18.2152,18.2152,18.186,18.186,73480.0
2020-12-14 14:30:00,18.7,18.72,18.67,18.71,108355.0,18.1957,18.2152,18.1665,18.2055,108355.0
2020-12-14 15:00:00,18.71,18.71,18.69,18.69,143335.0,18.2055,18.2055,18.186,18.186,143335.0
2020-12-14 15:30:00,18.69,18.7,18.67,18.68,373395.0,18.186,18.1957,18.1665,18.1763,373395.0
2020-12-15 09:30:00,18.76,18.89,18.75,18.87,171305.0,18.2541,18.3806,18.2444,18.3611,171305.0
2020-12-15 10:00:00,18.86,18.86,18.75,18.75,129545.0,18.3514,18.3514,18.2444,18.2444,129545.0
2020-12-15 10:30:00,18.76,18.78,18.73,18.73,124475.0,18.2541,18.2736,18.2249,18.2249,124475.0
2020-12-15 11:00:00,18.73,18.76,18.71,18.75,121355.0,18.2249,18.2541,18.2055,18.2444,121355.0
2020-12-15 11:30:00,18.76,18.79,18.74,18.77,140505.0,18.2541,18.2833,18.2347,18.2638,140505.0
2020-12-15 12:00:00,18.77,18.83,18.77,18.83,83060.0,18.2638,18.3222,18.2638,18.3222,83060.0
2020-12-15 12:30:00,18.83,18.89,18.83,18.89,182440.0,18.3222,18.3806,18.3222,18.3806,182440.0
2020-12-15 13:00:00,18.89,18.91,18.88,18.89,132090.0,18.3806,18.4001,18.3709,18.3806,132090.0
2020-12-15 13:30:00,18.88,18.89,18.87,18.89,103855.0,18.3709,18.3806,18.3611,18.3806,103855.0
2020-12-15 14:00:00,18.88,18.93,18.88,18.92,67115.0,18.3709,18.4195,18.3709,18.4098,67115.0
2020-12-15 14:30:00,18.91,18.93,18.83,18.88,200315.0,18.4001,18.4195,18.3222,18.3709,200315.0
2020-12-15 15:00:00,18.88,18.9,18.86,18.86,127925.0,18.3709,18.3903,18.3514,18.3514,127925.0
2020-12-15 15:30:00,18.86,18.87,18.8,18.83,707420.0,18.3514,18.3611,18.293,18.3222,707420.0
2020-12-16 09:30:00,18.85,18.87,18.81,18.85,160260.0,18.3417,18.3611,18.3028,18.3417,160260.0
2020-12-16 10:00:00,18.83,18.86,18.82,18.86,138895.0,18.3222,18.3514,18.3125,18.3514,138895.0
2020-12-16 10:30:00,18.85,18.92,18.84,18.87,110725.0,18.3417,18.4098,18.332,18.3611,110725.0
2020-12-16 11:00:00,18.87,18.88,18.85,18.86,30915.0,18.3611,18.3709,18.3417,18.3514,30915.0
2020-12-16 11:30:00,18.87,18.92,18.87,18.92,77855.0,18.3611,18.4098,18.3611,18.4098,77855.0
2020-12-16 12:00:00,18.92,18.94,18.92,18.93,112970.0,18.4098,18.4293,18.4098,18.4195,112970.0
2020-12-16 12:30:00,18.93,18.96,18.91,18.91,419185.0,18.4195,18.4487,18.4001,18.4001,419185.0
2020-12-16 13:00:00,18.91,18.97,18.91,18.97,206030.0,18.4001,18.4584,18.4001,18.4584,206030.0
2020-12-16 13:30:00,18.96,19.03,18.96,19.03,235805.0,18.4487,18.5168,18.4487,18.5168,235805.0
2020-12-16 14:00:00,19.04,19.04,18.99,19.02,183420.0,18.5266,18.5266,18.4779,18.5071,183420.0
2020-12-16 14:30:00,19.01,19.06,19.01,19.04,159000.0,18.4974,18.546,18.4974,18.5266,159000.0
2020-12-16 15:00:00,19.04,19.07,19.03,19.06,265510.0,18.5266,18.5558,18.5168,18.546,265510.0
2020-12-16 15:30:00,19.06,19.07,19.01,19.03,697760.0,18.546,18.5558,18.4974,18.5168,697760.0
2020-12-17 09:30:00,19.41,19.54,19.41,19.54,387295.0,18.8866,19.0131,18.8866,19.0131,387295.0
2020-12-17 10:00:00,19.54,19.55,19.49,19.49,266370.0,19.0131,19.0228,18.9644,18.9644,266370.0
2020-12-17 10:30:00,19.49,19.49,19.43,19.43,201195.0,18.9644,18.9644,18.906,18.906,201195.0
2020-12-17 11:00:00,19.43,19.44,19.39,19.4,125095.0,18.906,18.9158,18.8671,18.8769,125095.0
2020-12-17 11:30:00,19.39,19.42,19.35,19.37,172110.0,18.8671,18.8963,18.8282,18.8477,172110.0
2020-12-17 12:00:00,19.38,19.4,19.36,19.38,89895.0,18.8574,18.8769,18.8379,18.8574,89895.0
2020-12-17 12:30:00,19.38,19.4,19.36,19.39,91190.0,18.8574,18.8769,18.8379,18.8671,91190.0
2020-12-17 13:00:00,19.39,19.41,19.37,19.39,127990.0,18.8671,18.8866,18.8477,18.8671,127990.0
2020-12-17 13:30:00,19.4,19.41,19.38,19.39,105755.0,18.8769,18.8866,18.8574,18.8671,105755.0
2020-12-17 14:00:00,19.4,19.4,19.38,19.39,144660.0,18.8769,18.8769,18.8574,18.8671,144660.0
2020-12-17 14:30:00,19.4,19.4,19.38,19.4,81380.0,18.8769,18.8769,18.8574,18.8769,81380.0
2020-12-17 15:00:00,19.4,19.4,19.36,19.38,159310.0,18.8769,18.8769,18.8379,18.8574,159310.0
2020-12-17 15:30:00,19.37,19.41,19.36,19.4,954410.0,18.8477,18.8866,18.8379,18.8769,954410.0
2020-12-18 09:30:00,19.82,19.87,19.69,19.7,950705.0,19.2855,19.3342,19.159,19.1688,950705.0
2020-12-18 10:00:00,19.7,19.74,19.67,19.7,317055.0,19.1688,19.2077,19.1396,19.1688,317055.0
2020-12-18 10:30:00,19.7,19.71,19.66,19.68,408885.0,19.1688,19.1785,19.1298,19.1493,408885.0
2020-12-18 11:00:00,19.68,19.69,19.63,19.64,438485.0,19.1493,19.159,19.1007,19.1104,438485.0
2020-12-18 11:30:00,19.65,19.73,19.63,19.7,326550.0,19.1201,19.198,19.1007,19.1688,326550.0
2020-12-18 12:00:00,19.7,19.71,19.68,19.69,160600.0,19.1688,19.1785,19.1493,19.159,160600.0
2020-12-18 12:30:00,19.7,19.72,19.69,19.7,151230.0,19.1688,19.1882,19.159,19.1688,151230.0
2020-12-18 13:00:00,19.7,19.73,19.7,19.72,225315.0,19.1688,19.198,19.1688,19.1882,225315.0
2020-12-18 13:30:00,19.72,19.73,19.7,19.73,167665.0,19.1882,19.198,19.1688,19.198,167665.0
2020-12-18 14:00:00,19.72,19.72,19.69,19.71,131620.0,19.1882,19.1882,19.159,19.1785,131620.0
2020-12-18 14:30:00,19.71,19.73,19.7,19.72,209190.0,19.1785,19.198,19.1688,19.1882,209190.0
2020-12-18 15:00:00,19.72,19.73,19.7,19.71,367255.0,19.1882,19.198,19.1688,19.1785,367255.0
2020-12-18 15:30:00,19.71,19.78,19.69,19.74,1082780.0,19.1785,19.2466,19.159,19.2077,1082780.0
2020-12-21 09:30:00,19.78,19.79,19.73,19.75,438180.0,19.2466,19.2563,19.198,19.2174,438180.0
2020-12-21 10:00:00,19.75,19.76,19.56,19.59,323860.0,19.2174,19.2271,19.0325,19.0617,323860.0
2020-12-21 10:30:00,19.59,19.67,19.57,19.66,135175.0,19.0617,19.1396,19.0423,19.1298,135175.0
2020-12-21 11:00:00,19.67,19.73,19.66,19.71,246455.0,19.1396,19.198,19.1298,19.1785,246455.0
2020-12-21 11:30:00,19.71,19.77,19.7,19.75,99125.0,19.1785,19.2369,19.1688,19.2174,99125.0
2020-12-21 12:00:00,19.76,19.83,19.76,19.82,151220.0,19.2271,19.2953,19.2271,19.2855,151220.0
2020-12-21 12:30:00,19.82,19.83,19.77,19.81,119890.0,19.2855,19.2953,19.2369,19.2758,119890.0
2020-12-21 13:00:00,19.81,19.84,19.8,19.81,135005.0,19.2758,19.305,19.2661,19.2758,135005.0
2020-12-21 13:30:00,19.81,19.87,19.81,19.85,155615.0,19.2758,19.3342,19.2758,19.3147,155615.0
2020-12-21 14:00:00,19.85,19.87,19.84,19.86,147590.0,19.3147,19.3342,19.305,19.3244,147590.0
2020-12-21 14:30:00,19.86,19.89,19.85,19.88,221455.0,19.3244,19.3536,19.3147,19.3439,221455.0
2020-12-21 15:00:00,19.88,19.91,19.86,19.87,312015.0,19.3439,19.3731,19.3244,19.3342,312015.0
2020-12-21 15:30:00,19.87,19.89,19.83,19.88,988875.0,19.3342,19.3536,19.2953,19.3439,988875.0
2020-12-22 09:30:00,19.59,19.66,19.57,19.62,364745.0,19.0617,19.1298,19.0423,19.0909,364745.0
2020-12-22 10:00:00,19.63,19.63,19.51,19.55,200600.0,19.1007,19.1007,18.9839,19.0228,200600.0
2020-12-22 10:30:00,19.55,19.57,19.47,19.51,161140.0,19.0228,19.0423,18.945,18.9839,161140.0
2020-12-22 11:00:00,19.51,19.57,19.47,19.54,502170.0,18.9839,19.0423,18.945,19.0131,502170.0
2020-12-22 11:30:00,19.53,19.53,19.46,19.49,91450.0,19.0033,19.0033,18.9352,18.9644,91450.0
2020-12-22 12:00:00,19.51,19.57,19.5,19.54,87015.0,18.9839,19.0423,18.9742,19.0131,87015.0
2020-12-22 12:30:00,19.54,19.57,19.52,19.52,132100.0,19.0131,19.0423,18.9936,18.9936,132100.0
2020-12-22 13:00:00,19.52,19.52,19.49,19.52,261590.0,18.9936,18.9936,18.9644,18.9936,261590.0
2020-12-22 13:30:00,19.52,19.54,19.51,19.51,72560.0,18.9936,19.0131,18.9839,18.9839,72560.0
2020-12-22 14:00:00,19.52,19.54,19.5,19.5,69155.0,18.9936,19.0131,18.9742,18.9742,69155.0
2020-12-22 14:30:00,19.51,19.52,19.47,19.49,96525.0,18.9839,18.9936,18.945,18.9644,96525.0
2020-12-22 15:00:00,19.49,19.51,19.46,19.47,115500.0,18.9644,18.9839,18.9352,18.945,115500.0
2020-12-22 15:30:00,19.47,19.5,19.46,19.49,470290.0,18.945,18.9742,18.9352,18.9644,470290.0
2020-12-23 09:30:00,19.62,19.63,19.45,19.45,267760.0,19.0909,19.1007,18.9255,18.9255,267760.0
2020-12-23 10:00:00,19.46,19.5,19.45,19.46,128345.0,18.9352,18.9742,18.9255,18.9352,128345.0
2020-12-23 10:30:00,19.46,19.51,19.45,19.47,143790.0,18.9352,18.9839,18.9255,18.945,143790.0
2020-12-23 11:00:00,19.48,19.54,19.48,19.52,103760.0,18.9547,19.0131,18.9547,18.9936,103760.0
2020-12-23 11:30:00,19.52,19.54,19.5,19.54,71950.0,18.9936,19.0131,18.9742,19.0131,71950.0
2020-12-23 12:00:00,19.54,19.56,19.51,19.55,77445.0,19.0131,19.0325,18.9839,19.0228,77445.0
2020-12-23 12:30:00,19.56,19.58,19.55,19.55,93010.0,19.0325,19.052,19.0228,19.0228,93010.0
2020-12-23 13:00:00,19.56,19.58,19.55,19.57,68325.0,19.0325,19.052,19.0228,19.0423,68325.0
2020-12-23 13:30:00,19.57,19.59,19.57,19.57,92980.0,19.0423,19.0617,19.0423,19.0423,92980.0
2020-12-23 14:00:00,19.57,19.57,19.52,19.52,155045.0,19.0423,19.0423,18.9936,18.9936,155045.0
2020-12-23 14:30:00,19.52,19.55,19.51,19.52,263175.0,18.9936,19.0228,18.9839,18.9936,263175.0
2020-12-23 15:00:00,19.52,19.55,19.51,19.54,196465.0,18.9936,19.0228,18.9839,19.0131,196465.0
2020-12-23 15:30:00,19.54,19.55,19.51,19.52,716275.0,19.0131,19.0228,18.9839,18.9936,716275.0
2020-12-24 09:30:00,19.49,19.52,19.43,19.44,227965.0,18.9644,18.9936,18.906,18.9158,227965.0
2020-12-24 10:00:00,19.44,19.44,19.39,19.39,103025.0,18.9158,18.9158,18.8671,18.8671,103025.0
2020-12-24 10:30:00,19.39,19.39,19.34,19.35,164500.0,18.8671,18.8671,18.8185,18.8282,164500.0
2020-12-24 11:00:00,19.35,19.36,19.32,19.32,129385.0,18.8282,18.8379,18.799,18.799,129385.0
2020-12-24 11:30:00,19.32,19.34,19.31,19.33,108915.0,18.799,18.8185,18.7893,18.8087,108915.0
2020-12-24 12:00:00,19.33,19.36,19.31,19.36,144520.0,18.8087,18.8379,18.7893,18.8379,144520.0
2020-12-24 12:30:00,19.36,19.38,19.35,19.38,210945.0,18.8379,18.8574,18.8282,18.8574,210945.0
2020-12-28 09:30:00,19.64,19.66,19.6,19.62,348210.0,19.1104,19.1298,19.0715,19.0909,348210.0
2020-12-28 10:00:00,19.63,19.63,19.57,19.6,203100.0,19.1007,19.1007,19.0423,19.0715,203100.0
2020-12-28 10:30:00,19.6,19.65,19.6,19.62,144220.0,19.0715,19.1201,19.0715,19.0909,144220.0
2020-12-28 11:00:00,19.62,19.64,19.61,19.62,182895.0,19.0909,19.1104,19.0812,19.0909,182895.0
2020-12-28 11:30:00,19.62,19.62,19.58,19.59,155735.0,19.0909,19.0909,19.052,19.0617,155735.0
2020-12-28 12:00:00,19.59,19.61,19.59,19.6,154085.0,19.0617,19.0812,19.0617,19.0715,154085.0
2020-12-28 12:30:00,19.6,19.6,19.58,19.6,146620.0,19.0715,19.0715,19.052,19.0715,146620.0
2020-12-28 13:00:00,19.59,19.61,19.59,19.6,173850.0,19.0617,19.0812,19.0617,19.0715,173850.0
2020-12-28 13:30:00,19.6,19.61,19.59,19.61,194860.0,19.0715,19.0812,19.0617,19.0812,194860.0
2020-12-28 14:00:00,19.61,19.62,19.6,19.61,337845.0,19.0812,19.0909,19.0715,19.0812,337845.0
2020-12-28 14:30:00,19.61,19.63,19.6,19.61,208960.0,19.0812,19.1007,19.0715,19.0812,208960.0
2020-12-28 15:00:00,19.61,19.66,19.61,19.61,415460.0,19.0812,19.1298,19.0812,19.0812,415460.0
2020-12-28 15:30:00,19.6,19.63,19.57,19.59,1188980.0,19.0715,19.1007,19.0423,19.0617,1188980.0
2020-12-29 09:30:00,20.0,20.03,19.91,19.92,405810.0,19.4607,19.4899,19.3731,19.3828,405810.0
2020-12-29 10:00:00,19.93,19.96,19.87,19.94,214345.0,19.3926,19.4218,19.3342,19.4023,214345.0
2020-12-29 10:30:00,19.94,20.01,19.93,19.99,224435.0,19.4023,19.4704,19.3926,19.4509,224435.0
2020-12-29 11:00:00,20.0,20.03,19.98,20.03,160795.0,19.4607,19.4899,19.4412,19.4899,160795.0
2020-12-29 11:30:00,20.02,20.05,20.02,20.04,222455.0,19.4801,19.5093,19.4801,19.4996,222455.0
2020-12-29 12:00:00,20.05,20.06,20.03,20.05,152010.0,19.5093,19.5191,19.4899,19.5093,152010.0
2020-12-29 12:30:00,20.04,20.07,20.02,20.07,140855.0,19.4996,19.5288,19.4801,19.5288,140855.0
2020-12-29 13:00:00,20.06,20.13,20.06,20.13,164940.0,19.5191,19.5872,19.5191,19.5872,164940.0
2020-12-29 13:30:00,20.12,20.15,20.1,20.15,179815.0,19.5774,19.6066,19.558,19.6066,179815.0
2020-12-29 14:00:00,20.15,20.15,20.09,20.13,119700.0,19.6066,19.6066,19.5482,19.5872,119700.0
2020-12-29 14:30:00,20.13,20.16,20.12,20.15,160935.0,19.5872,19.6164,19.5774,19.6066,160935.0
2020-12-29 15:00:00,20.15,20.17,20.14,20.16,206015.0,19.6066,19.6261,19.5969,19.6164,206015.0
2020-12-29 15:30:00,20.16,20.16,20.08,20.09,754300.0,19.6164,19.6164,19.5385,19.5482,754300.0
2020-12-30 09:30:00,19.96,20.13,19.93,20.13,429145.0,19.4218,19.5872,19.3926,19.5872,429145.0
2020-12-30 10:00:00,20.13,20.15,20.11,20.11,161330.0,19.5872,19.6066,19.5677,19.5677,161330.0
2020-12-30 10:30:00,20.12,20.13,20.09,20.1,117330.0,19.5774,19.5872,19.5482,19.558,117330.0
2020-12-30 11:00:00,20.09,20.11,20.07,20.07,78855.0,19.5482,19.5677,19.5288,19.5288,78855.0
2020-12-30 11:30:00,20.08,20.12,20.06,20.12,75410.0,19.5385,19.5774,19.5191,19.5774,75410.0
2020-12-30 12:00:00,20.11,20.12,20.08,20.09,59065.0,19.5677,19.5774,19.5385,19.5482,59065.0
2020-12-30 12:30:00,20.1,20.19,20.08,20.16,240110.0,19.558,19.6456,19.5385,19.6164,240110.0
2020-12-30 13:00:00,20.15,20.16,20.1,20.1,94145.0,19.6066,19.6164,19.558,19.558,94145.0
2020-12-30 13:30:00,20.1,20.13,20.1,20.11,88440.0,19.558,19.5872,19.558,19.5677,88440.0
2020-12-30 14:00:00,20.11,20.12,20.09,20.1,99155.0,19.5677,19.5774,19.5482,19.558,99155.0
2020-12-30 14:30:00,20.1,20.11,20.08,20.1,106490.0,19.558,19.5677,19.5385,19.558,106490.0
2020-12-30 15:00:00,20.1,20.14,20.09,20.1,177860.0,19.558,19.5969,19.5482,19.558,177860.0
2020-12-30 15:30:00,20.1,20.16,20.1,20.16,462360.0,19.558,19.6164,19.558,19.6164,462360.0
2020-12-31 09:30:00,20.19,20.2,20.12,20.2,205460.0,19.6456,19.6553,19.5774,19.6553,205460.0
2020-12-31 10:00:00,20.2,20.25,20.19,20.21,72385.0,19.6553,19.7039,19.6456,19.665,72385.0
2020-12-31 10:30:00,20.21,20.24,20.2,20.22,70660.0,19.665,19.6942,19.6553,19.6747,70660.0
2020-12-31 11:00:00,20.22,20.24,20.21,20.23,189100.0,19.6747,19.6942,19.665,19.6845,189100.0
2020-12-31 11:30:00,20.23,20.23,20.2,20.2,331985.0,19.6845,19.6845,19.6553,19.6553,331985.0
2020-12-31 12:00:00,20.21,20.26,20.19,20.25,124875.0,19.665,19.7137,19.6456,19.7039,124875.0
2020-12-31 12:30:00,20.25,20.25,20.23,20.24,278215.0,19.7039,19.7039,19.6845,19.6942,278215.0
2020-12-31 13:00:00,20.24,20.28,20.22,20.26,290820.0,19.6942,19.7331,19.6747,19.7137,290820.0
2020-12-31 13:30:00,20.26,20.27,20.25,20.25,97605.0,19.7137,19.7234,19.7039,19.7039,97605.0
2020-12-31 14:00:00,20.26,20.26,20.23,20.25,86275.0,19.7137,19.7137,19.6845,19.7039,86275.0
2020-12-31 14:30:00,20.25,20.28,20.25,20.26,86440.0,19.7039,19.7331,19.7039,19.7137,86440.0
2020-12-31 15:00:00,20.26,20.27,20.22,20.23,234005.0,19.7137,19.7234,19.6747,19.6845,234005.0
2020-12-31 15:30:00,20.23,20.25,20.2,20.22,433220.0,19.6845,19.7039,19.6553,19.6747,433220.0
2021-01-04 09:30:00,20.3,20.32,20.17,20.25,346335.0,19.7526,19.772,19.6261,19.7039,346335.0
2021-01-04 10:00:00,20.24,20.26,20.18,20.21,107440.0,19.6942,19.7137,19.6358,19.665,107440.0
2021-01-04 10:30:00,20.21,20.21,20.13,20.13,119905.0,19.665,19.665,19.5872,19.5872,119905.0
2021-01-04 11:00:00,20.13,20.16,20.03,20.12,235390.0,19.5872,19.6164,19.4899,19.5774,235390.0
2021-01-04 11:30:00,20.13,20.13,20.01,20.01,233145.0,19.5872,19.5872,19.4704,19.4704,233145.0
2021-01-04 12:00:00,20.01,20.01,19.89,19.97,319710.0,19.4704,19.4704,19.3536,19.4315,319710.0
2021-01-04 12:30:00,19.97,19.98,19.91,19.94,602330.0,19.4315,19.4412,19.3731,19.4023,602330.0
2021-01-04 13:00:00,19.95,20.04,19.94,20.03,139135.0,19.412,19.4996,19.4023,19.4899,139135.0
2021-01-04 13:30:00,20.02,20.05,20.01,20.03,160430.0,19.4801,19.5093,19.4704,19.4899,160430.0
2021-01-04 14:00:00,20.03,20.03,20.0,20.03,132970.0,19.4899,19.4899,19.4607,19.4899,132970.0
2021-01-04 14:30:00,20.03,20.03,19.99,20.0,269260.0,19.4899,19.4899,19.4509,19.4607,269260.0
2021-01-04 15:00:00,20.0,20.02,19.97,20.0,170740.0,19.4607,19.4801,19.4315,19.4607,170740.0
2021-01-04 15:30:00,19.99,20.03,19.97,20.01,637845.0,19.4509,19.4899,19.4315,19.4704,637845.0
2021-01-05 09:30:00,20.4,20.58,20.4,20.58,627160.0,19.8499,20.025,19.8499,20.025,627160.0
2021-01-05 10:00:00,20.58,20.6,20.51,20.58,495270.0,20.025,20.0445,19.9569,20.025,495270.0
2021-01-05 10:30:00,20.58,20.64,20.57,20.61,232945.0,20.025,20.0834,20.0153,20.0542,232945.0
2021-01-05 11:00:00,20.6,20.61,20.56,20.6,232760.0,20.0445,20.0542,20.0056,20.0445,232760.0
2021-01-05 11:30:00,20.61,20.66,20.6,20.61,165510.0,20.0542,20.1029,20.0445,20.0542,165510.0
2021-01-05 12:00:00,20.61,20.62,20.47,20.49,320470.0,20.0542,20.064,19.918,19.9375,320470.0
2021-01-05 12:30:00,20.5,20.55,20.5,20.55,142150.0,19.9472,19.9958,19.9472,19.9958,142150.0
2021-01-05 13:00:00,20.55,20.59,20.54,20.54,150450.0,19.9958,20.0348,19.9861,19.9861,150450.0
2021-01-05 13:30:00,20.55,20.58,20.55,20.58,220875.0,19.9958,20.025,19.9958,20.025,220875.0
2021-01-05 14:00:00,20.58,20.67,20.58,20.64,268425.0,20.025,20.1126,20.025,20.0834,268425.0
2021-01-05 14:30:00,20.64,20.67,20.63,20.67,209695.0,20.0834,20.1126,20.0737,20.1126,209695.0
2021-01-05 15:00:00,20.67,20.7,20.65,20.65,314735.0,20.1126,20.1418,20.0931,20.0931,314735.0
2021-01-05 15:30:00,20.66,20.66,20.59,20.62,917765.0,20.1029,20.1029,20.0348,20.064,917765.0
2021-01-06 09:30:00,20.09,20.36,20.06,20.34,784050.0,19.5482,19.811,19.5191,19.7915,784050.0
2021-01-06 10:00:00,20.34,20.4,20.27,20.37,233020.0,19.7915,19.8499,19.7234,19.8207,233020.0
2021-01-06 10:30:00,20.37,20.39,20.34,20.34,135880.0,19.8207,19.8402,19.7915,19.7915,135880.0
2021-01-06 11:00:00,20.34,20.35,20.3,20.32,160245.0,19.7915,19.8012,19.7526,19.772,160245.0
2021-01-06 11:30:00,20.32,20.33,20.28,20.32,162715.0,19.772,19.7818,19.7331,19.772,162715.0
2021-01-06 12:00:00,20.32,20.33,20.29,20.31,175320.0,19.772,19.7818,19.7429,19.7623,175320.0
2021-01-06 12:30:00,20.32,20.32,20.27,20.28,94630.0,19.772,19.772,19.7234,19.7331,94630.0
2021-01-06 13:00:00,20.28,20.29,20.26,20.26,110955.0,19.7331,19.7429,19.7137,19.7137,110955.0
2021-01-06 13:30:00,20.26,20.33,20.26,20.29,324485.0,19.7137,19.7818,19.7137,19.7429,324485.0
2021-01-06 14:00:00,20.29,20.32,20.19,20.21,208635.0,19.7429,19.772,19.6456,19.665,208635.0
2021-01-06 14:30:00,20.22,20.28,20.2,20.28,309155.0,19.6747,19.7331,19.6553,19.7331,309155.0
2021-01-06 15:00:00,20.28,20.28,20.21,20.25,198810.0,19.7331,19.7331,19.665,19.7039,198810.0
2021-01-06 15:30:00,20.25,20.26,20.16,20.22,766125.0,19.7039,19.7137,19.6164,19.6747,766125.0
2021-01-07 09:30:00,20.22,20.27,20.17,20.24,358020.0,19.6747,19.7234,19.6261,19.6942,358020.0
2021-01-07 10:00:00,20.26,20.3,20.25,20.29,160420.0,19.7137,19.7526,19.7039,19.7429,160420.0
2021-01-07 10:30:00,20.28,20.34,20.28,20.31,167775.0,19.7331,19.7915,19.7331,19.7623,167775.0
2021-01-07 11:00:00,20.3,20.34,20.29,20.34,195195.0,19.7526,19.7915,19.7429,19.7915,195195.0
2021-01-07 11:30:00,20.34,20.34,20.27,20.27,114215.0,19.7915,19.7915,19.7234,19.7234,114215.0
2021-01-07 12:00:00,20.27,20.3,20.27,20.29,141115.0,19.7234,19.7526,19.7234,19.7429,141115.0
2021-01-07 12:30:00,20.28,20.34,20.28,20.33,157205.0,19.7331,19.7915,19.7331,19.7818,157205.0
2021-01-07 13:00:00,20.33,20.35,20.31,20.32,321985.0,19.7818,19.8012,19.7623,19.772,321985.0
2021-01-07 13:30:00,20.33,20.39,20.32,20.35,141535.0,19.7818,19.8402,19.772,19.8012,141535.0
2021-01-07 14:00:00,20.35,20.37,20.34,20.35,174525.0,19.8012,19.8207,19.7915,19.8012,174525.0
2021-01-07 14:30:00,20.35,20.37,20.34,20.36,132880.0,19.8012,19.8207,19.7915,19.811,132880.0
2021-01-07 15:00:00,20.37,20.4,20.35,20.4,325555.0,19.8207,19.8499,19.8012,19.8499,325555.0
2021-01-07 15:30:00,20.4,20.42,20.38,20.4,492340.0,19.8499,19.8693,19.8304,19.8499,492340.0
2021-01-08 09:30:00,20.66,20.74,20.62,20.64,285130.0,20.1029,20.1807,20.064,20.0834,285130.0
2021-01-08 10:00:00,20.65,20.7,20.61,20.62,163735.0,20.0931,20.1418,20.0542,20.064,163735.0
2021-01-08 10:30:00,20.62,20.73,20.61,20.72,116815.0,20.064,20.171,20.0542,20.1613,116815.0
2021-01-08 11:00:00,20.73,20.75,20.69,20.7,157525.0,20.171,20.1904,20.1321,20.1418,157525.0
2021-01-08 11:30:00,20.71,20.75,20.7,20.74,239570.0,20.1515,20.1904,20.1418,20.1807,239570.0
2021-01-08 12:00:00,20.74,20.77,20.72,20.74,190995.0,20.1807,20.2099,20.1613,20.1807,190995.0
2021-01-08 12:30:00,20.75,20.75,20.69,20.69,128545.0,20.1904,20.1904,20.1321,20.1321,128545.0
2021-01-08 13:00:00,20.7,20.71,20.61,20.66,117700.0,20.1418,20.1515,20.0542,20.1029,117700.0
2021-01-08 13:30:00,20.66,20.67,20.59,20.66,184260.0,20.1029,20.1126,20.0348,20.1029,184260.0
2021-01-08 14:00:00,20.66,20.7,20.65,20.7,183495.0,20.1029,20.1418,20.0931,20.1418,183495.0
2021-01-08 14:30:00,20.7,20.76,20.68,20.76,157305.0,20.1418,20.2002,20.1223,20.2002,157305.0
2021-01-08 15:00:00,20.76,20.76,20.72,20.76,229450.0,20.2002,20.2002,20.1613,20.2002,229450.0
2021-01-08 15:30:00,20.76,20.8,20.74,20.8,650295.0,20.2002,20.2391,20.1807,20.2391,650295.0
2021-01-11 09:30:00,20.87,21.0,20.66,20.74,629320.0,20.3072,20.4337,20.1029,20.1807,629320.0
2021-01-11 10:00:00,20.73,20.95,20.73,20.93,313500.0,20.171,20.3851,20.171,20.3656,313500.0
2021-01-11 10:30:00,20.93,20.97,20.92,20.96,182185.0,20.3656,20.4045,20.3559,20.3948,182185.0
2021-01-11 11:00:00,20.97,20.98,20.88,20.95,251635.0,20.4045,20.4142,20.3169,20.3851,251635.0
2021-01-11 11:30:00,20.96,20.96,20.91,20.91,231590.0,20.3948,20.3948,20.3461,20.3461,231590.0
2021-01-11 12:00:00,20.91,20.95,20.9,20.92,174395.0,20.3461,20.3851,20.3364,20.3559,174395.0
2021-01-11 12:30:00,20.93,20.94,20.91,20.93,98635.0,20.3656,20.3753,20.3461,20.3656,98635.0
2021-01-11 13:00:00,20.94,20.94,20.9,20.91,116400.0,20.3753,20.3753,20.3364,20.3461,116400.0
2021-01-11 13:30:00,20.91,20.92,20.87,20.91,237160.0,20.3461,20.3559,20.3072,20.3461,237160.0
2021-01-11 14:00:00,20.92,20.92,20.85,20.86,196100.0,20.3559,20.3559,20.2878,20.2975,196100.0
2021-01-11 14:30:00,20.85,20.86,20.78,20.79,302785.0,20.2878,20.2975,20.2196,20.2294,302785.0
2021-01-11 15:00:00,20.79,20.81,20.71,20.72,298075.0,20.2294,20.2488,20.1515,20.1613,298075.0
2021-01-11 15:30:00,20.72,20.78,20.72,20.77,698425.0,20.1613,20.2196,20.1613,20.2099,698425.0
2021-01-12 09:30:00,20.86,20.9,20.74,20.8,456990.0,20.2975,20.3364,20.1807,20.2391,456990.0
2021-01-12 10:00:00,20.81,20.84,20.77,20.78,181055.0,20.2488,20.278,20.2099,20.2196,181055.0
2021-01-12 10:30:00,20.79,20.83,20.75,20.82,99160.0,20.2294,20.2683,20.1904,20.2586,99160.0
2021-01-12 11:00:00,20.81,20.89,20.8,20.88,129940.0,20.2488,20.3267,20.2391,20.3169,129940.0
2021-01-12 11:30:00,20.88,20.88,20.78,20.79,858970.0,20.3169,20.3169,20.2196,20.2294,858970.0
2021-01-12 12:00:00,20.79,20.81,20.66,20.75,1015610.0,20.2294,20.2488,20.1029,20.1904,1015610.0
2021-01-12 12:30:00,20.75,20.75,20.71,20.74,281925.0,20.1904,20.1904,20.1515,20.1807,281925.0
2021-01-12 13:00:00,20.74,20.77,20.73,20.75,129065.0,20.1807,20.2099,20.171,20.1904,129065.0
2021-01-12 13:30:00,20.76,20.76,20.71,20.73,193585.0,20.2002,20.2002,20.1515,20.171,193585.0
2021-01-12 14:00:00,20.72,20.74,20.7,20.71,165885.0,20.1613,20.1807,20.1418,20.1515,165885.0
2021-01-12 14:30:00,20.71,20.73,20.66,20.7,204870.0,20.1515,20.171,20.1029,20.1418,204870.0
2021-01-12 15:00:00,20.7,20.72,20.68,20.71,288715.0,20.1418,20.1613,20.1223,20.1515,288715.0
2021-01-12 15:30:00,20.72,20.81,20.72,20.81,657125.0,20.1613,20.2488,20.1613,20.2488,657125.0
2021-01-13 09:30:00,20.65,20.74,20.64,20.71,376355.0,20.0931,20.1807,20.0834,20.1515,376355.0
2021-01-13 10:00:00,20.71,20.79,20.68,20.79,232100.0,20.1515,20.2294,20.1223,20.2294,232100.0
2021-01-13 10:30:00,20.79,20.85,20.77,20.85,167725.0,20.2294,20.2878,20.2099,20.2878,167725.0
2021-01-13 11:00:00,20.85,20.86,20.78,20.8,113645.0,20.2878,20.2975,20.2196,20.2391,113645.0
2021-01-13 11:30:00,20.8,20.8,20.75,20.76,111080.0,20.2391,20.2391,20.1904,20.2002,111080.0
2021-01-13 12:00:00,20.77,20.78,20.74,20.76,174495.0,20.2099,20.2196,20.1807,20.2002,174495.0
2021-01-13 12:30:00,20.76,20.8,20.74,20.78,179370.0,20.2002,20.2391,20.1807,20.2196,179370.0
2021-01-13 13:00:00,20.78,20.82,20.78,20.81,105750.0,20.2196,20.2586,20.2196,20.2488,105750.0
2021-01-13 13:30:00,20.8,20.82,20.77,20.82,104250.0,20.2391,20.2586,20.2099,20.2586,104250.0
2021-01-13 14:00:00,20.82,20.86,20.82,20.86,150470.0,20.2586,20.2975,20.2586,20.2975,150470.0
2021-01-13 14:30:00,20.86,20.87,20.81,20.84,157215.0,20.2975,20.3072,20.2488,20.278,157215.0
2021-01-13 15:00:00,20.84,20.85,20.78,20.79,161075.0,20.278,20.2878,20.2196,20.2294,161075.0
2021-01-13 15:30:00,20.78,20.8,20.77,20.78,508935.0,20.2196,20.2391,20.2099,20.2196,508935.0
2021-01-14 09:30:00,20.73,20.79,20.68,20.78,369145.0,20.171,20.2294,20.1223,20.2196,369145.0
2021-01-14 10:00:00,20.77,20.8,20.67,20.71,266615.0,20.2099,20.2391,20.1126,20.1515,266615.0
2021-01-14 10:30:00,20.71,20.77,20.7,20.75,147085.0,20.1515,20.2099,20.1418,20.1904,147085.0
2021-01-14 11:00:00,20.75,20.77,20.71,20.73,136060.0,20.1904,20.2099,20.1515,20.171,136060.0
2021-01-14 11:30:00,20.72,20.72,20.67,20.7,139820.0,20.1613,20.1613,20.1126,20.1418,139820.0
2021-01-14 12:00:00,20.69,20.69,20.66,20.67,97260.0,20.1321,20.1321,20.1029,20.1126,97260.0
2021-01-14 12:30:00,20.67,20.77,20.65,20.73,168900.0,20.1126,20.2099,20.0931,20.171,168900.0
2021-01-14 13:00:00,20.72,20.75,20.72,20.73,142370.0,20.1613,20.1904,20.1613,20.171,142370.0
2021-01-14 13:30:00,20.73,20.78,20.72,20.72,156955.0,20.171,20.2196,20.1613,20.1613,156955.0
2021-01-14 14:00:00,20.72,20.77,20.71,20.75,135150.0,20.1613,20.2099,20.1515,20.1904,135150.0
2021-01-14 14:30:00,20.75,20.76,20.72,20.73,172755.0,20.1904,20.2002,20.1613,20.171,172755.0
2021-01-14 15:00:00,20.72,20.75,20.67,20.69,128130.0,20.1613,20.1904,20.1126,20.1321,128130.0
2021-01-14 15:30:00,20.7,20.76,20.67,20.68,856140.0,20.1418,20.2002,20.1126,20.1223,856140.0
2021-01-15 09:30:00,20.36,20.54,20.31,20.51,701025.0,19.811,19.9861,19.7623,19.9569,701025.0
2021-01-15 10:00:00,20.52,20.53,20.32,20.4,353840.0,19.9667,19.9764,19.772,19.8499,353840.0
2021-01-15 10:30:00,20.38,20.48,20.37,20.48,174150.0,19.8304,19.9277,19.8207,19.9277,174150.0
2021-01-15 11:00:00,20.48,20.51,20.4,20.5,294060.0,19.9277,19.9569,19.8499,19.9472,294060.0
2021-01-15 11:30:00,20.5,20.53,20.49,20.52,88405.0,19.9472,19.9764,19.9375,19.9667,88405.0
2021-01-15 12:00:00,20.51,20.52,20.47,20.51,71630.0,19.9569,19.9667,19.918,19.9569,71630.0
2021-01-15 12:30:00,20.5,20.53,20.49,20.52,91745.0,19.9472,19.9764,19.9375,19.9667,91745.0
2021-01-15 13:00:00,20.52,20.53,20.49,20.52,133845.0,19.9667,19.9764,19.9375,19.9667,133845.0
2021-01-15 13:30:00,20.52,20.53,20.49,20.49,129170.0,19.9667,19.9764,19.9375,19.9375,129170.0
2021-01-15 14:00:00,20.5,20.5,20.46,20.46,109720.0,19.9472,19.9472,19.9083,19.9083,109720.0
2021-01-15 14:30:00,20.46,20.48,20.43,20.45,184710.0,19.9083,19.9277,19.8791,19.8985,184710.0
2021-01-15 15:00:00,20.44,20.49,20.42,20.45,162165.0,19.8888,19.9375,19.8693,19.8985,162165.0
2021-01-15 15:30:00,20.45,20.45,20.39,20.41,665875.0,19.8985,19.8985,19.8402,19.8596,665875.0
2021-01-19 09:30:00,20.41,20.48,20.34,20.38,357860.0,19.8596,19.9277,19.7915,19.8304,357860.0
2021-01-19 10:00:00,20.38,20.45,20.36,20.44,173565.0,19.8304,19.8985,19.811,19.8888,173565.0
2021-01-19 10:30:00,20.45,20.49,20.41,20.41,241715.0,19.8985,19.9375,19.8596,19.8596,241715.0
2021-01-19 11:00:00,20.41,20.45,20.38,20.39,136265.0,19.8596,19.8985,19.8304,19.8402,136265.0
2021-01-19 11:30:00,20.39,20.44,20.38,20.42,116405.0,19.8402,19.8888,19.8304,19.8693,116405.0
2021-01-19 12:00:00,20.42,20.42,20.38,20.38,143505.0,19.8693,19.8693,19.8304,19.8304,143505.0
2021-01-19 12:30:00,20.38,20.44,20.38,20.43,118880.0,19.8304,19.8888,19.8304,19.8791,118880.0
2021-01-19 13:00:00,20.45,20.45,20.42,20.44,85715.0,19.8985,19.8985,19.8693,19.8888,85715.0
2021-01-19 13:30:00,20.44,20.46,20.42,20.43,98590.0,19.8888,19.9083,19.8693,19.8791,98590.0
2021-01-19 14:00:00,20.43,20.44,20.4,20.42,160805.0,19.8791,19.8888,19.8499,19.8693,160805.0
2021-01-19 14:30:00,20.42,20.43,20.39,20.42,178360.0,19.8693,19.8791,19.8402,19.8693,178360.0
2021-01-19 15:00:00,20.42,20.45,20.42,20.43,127160.0,19.8693,19.8985,19.8693,19.8791,127160.0
2021-01-19 15:30:00,20.44,20.45,20.41,20.45,413670.0,19.8888,19.8985,19.8596,19.8985,413670.0
2021-01-20 09:30:00,20.49,20.66,20.49,20.62,503770.0,19.9375,20.1029,19.9375,20.064,503770.0
2021-01-20 10:00:00,20.63,20.72,20.63,20.69,379590.0,20.0737,20.1613,20.0737,20.1321,379590.0
2021-01-20 10:30:00,20.69,20.71,20.66,20.68,156055.0,20.1321,20.1515,20.1029,20.1223,156055.0
2021-01-20 11:00:00,20.68,20.68,20.6,20.61,119615.0,20.1223,20.1223,20.0445,20.0542,119615.0
2021-01-20 11:30:00,20.61,20.67,20.59,20.67,197390.0,20.0542,20.1126,20.0348,20.1126,197390.0
2021-01-20 12:00:00,20.67,20.68,20.6,20.62,129890.0,20.1126,20.1223,20.0445,20.064,129890.0
2021-01-20 12:30:00,20.62,20.64,20.62,20.62,73585.0,20.064,20.0834,20.064,20.064,73585.0
2021-01-20 13:00:00,20.62,20.63,20.56,20.6,207300.0,20.064,20.0737,20.0056,20.0445,207300.0
2021-01-20 13:30:00,20.6,20.6,20.53,20.55,190315.0,20.0445,20.0445,19.9764,19.9958,190315.0
2021-01-20 14:00:00,20.55,20.6,20.54,20.58,132980.0,19.9958,20.0445,19.9861,20.025,132980.0
2021-01-20 14:30:00,20.59,20.59,20.56,20.56,172620.0,20.0348,20.0348,20.0056,20.0056,172620.0
2021-01-20 15:00:00,20.56,20.59,20.55,20.58,211980.0,20.0056,20.0348,19.9958,20.025,211980.0
2021-01-20 15:30:00,20.58,20.62,20.56,20.58,852870.0,20.025,20.064,20.0056,20.025,852870.0
2021-01-21 09:30:00,20.58,20.64,20.49,20.52,292355.0,20.025,20.0834,19.9375,19.9667,292355.0
2021-01-21 10:00:00,20.52,20.53,20.45,20.53,188990.0,19.9667,19.9764,19.8985,19.9764,188990.0
2021-01-21 10:30:00,20.53,20.55,20.5,20.5,158950.0,19.9764,19.9958,19.9472,19.9472,158950.0
2021-01-21 11:00:00,20.51,20.52,20.46,20.48,166705.0,19.9569,19.9667,19.9083,19.9277,166705.0
2021-01-21 11:30:00,20.49,20.49,20.43,20.48,96225.0,19.9375,19.9375,19.8791,19.9277,96225.0
2021-01-21 12:00:00,20.48,20.48,20.38,20.41,108930.0,19.9277,19.9277,19.8304,19.8596,108930.0
2021-01-21 12:30:00,20.41,20.44,20.4,20.44,87755.0,19.8596,19.8888,19.8499,19.8888,87755.0
2021-01-21 13:00:00,20.44,20.46,20.43,20.43,165440.0,19.8888,19.9083,19.8791,19.8791,165440.0
2021-01-21 13:30:00,20.43,20.44,20.39,20.44,182045.0,19.8791,19.8888,19.8402,19.8888,182045.0
2021-01-21 14:00:00,20.44,20.46,20.42,20.42,136440.0,19.8888,19.9083,19.8693,19.8693,136440.0
2021-01-21 14:30:00,20.42,20.51,20.42,20.48,181120.0,19.8693,19.9569,19.8693,19.9277,181120.0
2021-01-21 15:00:00,20.48,20.48,20.43,20.47,146225.0,19.9277,19.9277,19.8791,19.918,146225.0
2021-01-21 15:30:00,20.48,20.53,20.46,20.51,391695.0,19.9277,19.9764,19.9083,19.9569,391695.0
2021-01-22 09:30:00,20.32,20.38,20.21,20.36,480990.0,19.772,19.8304,19.665,19.811,480990.0
2021-01-22 10:00:00,20.37,20.39,20.31,20.33,154690.0,19.8207,19.8402,19.7623,19.7818,154690.0
2021-01-22 10:30:00,20.33,20.36,20.26,20.29,116580.0,19.7818,19.811,19.7137,19.7429,116580.0
2021-01-22 11:00:00,20.28,20.33,20.27,20.3,212905.0,19.7331,19.7818,19.7234,19.7526,212905.0
2021-01-22 11:30:00,20.3,20.37,20.3,20.35,77930.0,19.7526,19.8207,19.7526,19.8012,77930.0
2021-01-22 12:00:00,20.35,20.36,20.32,20.35,98265.0,19.8012,19.811,19.772,19.8012,98265.0
2021-01-22 12:30:00,20.35,20.36,20.31,20.32,102380.0,19.8012,19.811,19.7623,19.772,102380.0
2021-01-22 13:00:00,20.32,20.33,20.29,20.31,75800.0,19.772,19.7818,19.7429,19.7623,75800.0
2021-01-22 13:30:00,20.3,20.34,20.29,20.3,149470.0,19.7526,19.7915,19.7429,19.7526,149470.0
2021-01-22 14:00:00,20.3,20.31,20.28,20.29,121785.0,19.7526,19.7623,19.7331,19.7429,121785.0
2021-01-22 14:30:00,20.29,20.3,20.26,20.28,121375.0,19.7429,19.7526,19.7137,19.7331,121375.0
2021-01-22 15:00:00,20.28,20.28,20.22,20.24,246675.0,19.7331,19.7331,19.6747,19.6942,246675.0
2021-01-22 15:30:00,20.24,20.28,20.22,20.23,685320.0,19.6942,19.7331,19.6747,19.6845,685320.0
2021-01-25 09:30:00,19.94,19.99,19.85,19.92,968380.0,19.4023,19.4509,19.3147,19.3828,968380.0
2021-01-25 10:00:00,19.92,19.93,19.74,19.77,734915.0,19.3828,19.3926,19.2077,19.2369,734915.0
2021-01-25 10:30:00,19.76,19.83,19.66,19.66,494180.0,19.2271,19.2953,19.1298,19.1298,494180.0
2021-01-25 11:00:00,19.66,19.78,19.56,19.76,460975.0,19.1298,19.2466,19.0325,19.2271,460975.0
2021-01-25 11:30:00,19.77,19.8,19.71,19.78,311545.0,19.2369,19.2661,19.1785,19.2466,311545.0
2021-01-25 12:00:00,19.78,19.8,19.66,19.72,203120.0,19.2466,19.2661,19.1298,19.1882,203120.0
2021-01-25 12:30:00,19.72,19.79,19.69,19.76,248840.0,19.1882,19.2563,19.159,19.2271,248840.0
2021-01-25 13:00:00,19.77,19.79,19.74,19.77,180710.0,19.2369,19.2563,19.2077,19.2369,180710.0
2021-01-25 13:30:00,19.77,19.82,19.76,19.77,212745.0,19.2369,19.2855,19.2271,19.2369,212745.0
2021-01-25 14:00:00,19.78,19.81,19.77,19.81,185210.0,19.2466,19.2758,19.2369,19.2758,185210.0
2021-01-25 14:30:00,19.81,19.81,19.76,19.8,215165.0,19.2758,19.2758,19.2271,19.2661,215165.0
2021-01-25 15:00:00,19.8,19.8,19.72,19.77,283610.0,19.2661,19.2661,19.1882,19.2369,283610.0
2021-01-25 15:30:00,19.77,19.86,19.74,19.85,693125.0,19.2369,19.3244,19.2077,19.3147,693125.0
2021-01-26 09:30:00,19.97,20.0,19.88,19.95,401335.0,19.4315,19.4607,19.3439,19.412,401335.0
2021-01-26 10:00:00,19.95,19.97,19.89,19.96,174040.0,19.412,19.4315,19.3536,19.4218,174040.0
2021-01-26 10:30:00,19.96,19.98,19.93,19.94,84460.0,19.4218,19.4412,19.3926,19.4023,84460.0
2021-01-26 11:00:00,19.94,19.96,19.92,19.94,85930.0,19.4023,19.4218,19.3828,19.4023,85930.0
2021-01-26 11:30:00,19.94,19.95,19.89,19.9,117850.0,19.4023,19.412,19.3536,19.3634,117850.0
2021-01-26 12:00:00,19.91,19.99,19.9,19.97,121060.0,19.3731,19.4509,19.3634,19.4315,121060.0
2021-01-26 12:30:00,19.97,20.02,19.97,20.0,155985.0,19.4315,19.4801,19.4315,19.4607,155985.0
2021-01-26 13:00:00,19.99,20.04,19.98,20.03,89495.0,19.4509,19.4996,19.4412,19.4899,89495.0
2021-01-26 13:30:00,20.03,20.03,19.99,20.0,170790.0,19.4899,19.4899,19.4509,19.4607,170790.0
2021-01-26 14:00:00,20.01,20.04,19.99,20.01,188325.0,19.4704,19.4996,19.4509,19.4704,188325.0
2021-01-26 14:30:00,20.01,20.03,19.98,19.99,139260.0,19.4704,19.4899,19.4412,19.4509,139260.0
2021-01-26 15:00:00,19.99,20.04,19.97,20.01,199690.0,19.4509,19.4996,19.4315,19.4704,199690.0
2021-01-26 15:30:00,20.01,20.01,19.92,19.94,550760.0,19.4704,19.4704,19.3828,19.4023,550760.0
2021-01-27 09:30:00,19.56,19.6,19.38,19.51,777690.0,19.0325,19.0715,18.8574,18.9839,777690.0
2021-01-27 10:00:00,19.5,19.66,19.49,19.66,216660.0,18.9742,19.1298,18.9644,19.1298,216660.0
2021-01-27 10:30:00,19.65,19.71,19.61,19.69,228915.0,19.1201,19.1785,19.0812,19.159,228915.0
2021-01-27 11:00:00,19.68,19.7,19.61,19.65,136495.0,19.1493,19.1688,19.0812,19.1201,136495.0
2021-01-27 11:30:00,19.63,19.66,19.59,19.6,181360.0,19.1007,19.1298,19.0617,19.0715,181360.0
2021-01-27 12:00:00,19.6,19.7,19.58,19.64,212425.0,19.0715,19.1688,19.052,19.1104,212425.0
2021-01-27 12:30:00,19.63,19.78,19.62,19.71,454990.0,19.1007,19.2466,19.0909,19.1785,454990.0
2021-01-27 13:00:00,19.7,19.72,19.58,19.58,226570.0,19.1688,19.1882,19.052,19.052,226570.0
2021-01-27 13:30:00,19.59,19.6,19.52,19.54,240930.0,19.0617,19.0715,18.9936,19.0131,240930.0
2021-01-27 14:00:00,19.53,19.59,19.52,19.53,146020.0,19.0033,19.0617,18.9936,19.0033,146020.0
2021-01-27 14:30:00,19.53,19.53,19.44,19.48,231250.0,19.0033,19.0033,18.9158,18.9547,231250.0
2021-01-27 15:00:00,19.48,19.51,19.41,19.44,260540.0,18.9547,18.9839,18.8866,18.9158,260540.0
2021-01-27 15:30:00,19.45,19.45,19.38,19.4,570185.0,18.9255,18.9255,18.8574,18.8769,570185.0
2021-01-28 09:30:00,19.28,19.44,19.24,19.42,532515.0,18.7601,18.9158,18.7212,18.8963,532515.0
2021-01-28 10:00:00,19.43,19.58,19.43,19.51,371540.0,18.906,19.052,18.906,18.9839,371540.0
2021-01-28 10:30:00,19.52,19.56,19.48,19.56,223630.0,18.9936,19.0325,18.9547,19.0325,223630.0
2021-01-28 11:00:00,19.56,19.61,19.52,19.52,392260.0,19.0325,19.0812,18.9936,18.9936,392260.0
2021-01-28 11:30:00,19.52,19.63,19.52,19.62,285890.0,18.9936,19.1007,18.9936,19.0909,285890.0
2021-01-28 12:00:00,19.62,19.66,19.6,19.63,264995.0,19.0909,19.1298,19.0715,19.1007,264995.0
2021-01-28 12:30:00,19.64,19.68,19.61,19.67,208015.0,19.1104,19.1493,19.0812,19.1396,208015.0
2021-01-28 13:00:00,19.67,19.67,19.64,19.66,298455.0,19.1396,19.1396,19.1104,19.1298,298455.0
2021-01-28 13:30:00,19.67,19.68,19.62,19.64,153760.0,19.1396,19.1493,19.0909,19.1104,153760.0
2021-01-28 14:00:00,19.64,19.67,19.59,19.61,322145.0,19.1104,19.1396,19.0617,19.0812,322145.0
2021-01-28 14:30:00,19.6,19.61,19.55,19.56,336305.0,19.0715,19.0812,19.0228,19.0325,336305.0
2021-01-28 15:00:00,19.56,19.6,19.54,19.57,372240.0,19.0325,19.0715,19.0131,19.0423,372240.0
2021-01-28 15:30:00,19.57,19.58,19.5,19.53,1041060.0,19.0423,19.052,18.9742,19.0033,1041060.0
2021-01-29 09:30:00,19.4,19.42,19.12,19.26,299620.0,18.8769,18.8963,18.6044,18.7406,299620.0
2021-01-29 10:00:00,19.25,19.34,19.24,19.31,182305.0,18.7309,18.8185,18.7212,18.7893,182305.0
2021-01-29 10:30:00,19.32,19.34,19.29,19.33,136285.0,18.799,18.8185,18.7698,18.8087,136285.0
2021-01-29 11:00:00,19.33,19.37,19.25,19.25,141590.0,18.8087,18.8477,18.7309,18.7309,141590.0
2021-01-29 11:30:00,19.26,19.29,19.24,19.29,157260.0,18.7406,18.7698,18.7212,18.7698,157260.0
2021-01-29 12:00:00,19.27,19.28,19.16,19.17,192140.0,18.7504,18.7601,18.6433,18.6531,192140.0
2021-01-29 12:30:00,19.17,19.18,19.05,19.08,215900.0,18.6531,18.6628,18.5363,18.5655,215900.0
2021-01-29 13:00:00,19.08,19.15,19.02,19.15,400400.0,18.5655,18.6336,18.5071,18.6336,400400.0
2021-01-29 13:30:00,19.16,19.16,19.09,19.13,206260.0,18.6433,18.6433,18.5752,18.6141,206260.0
2021-01-29 14:00:00,19.13,19.19,19.11,19.11,185030.0,18.6141,18.6725,18.5947,18.5947,185030.0
2021-01-29 14:30:00,19.11,19.13,19.07,19.13,210355.0,18.5947,18.6141,18.5558,18.6141,210355.0
2021-01-29 15:00:00,19.12,19.23,19.12,19.21,184855.0,18.6044,18.7114,18.6044,18.692,184855.0
2021-01-29 15:30:00,19.2,19.23,19.14,19.15,459750.0,18.6822,18.7114,18.6239,18.6336,459750.0
2021-02-01 09:30:00,19.52,19.53,19.39,19.51,715910.0,18.9936,19.0033,18.8671,18.9839,715910.0
2021-02-01 10:00:00,19.5,19.58,19.47,19.56,252440.0,18.9742,19.052,18.945,19.0325,252440.0
2021-02-01 10:30:00,19.56,19.63,19.55,19.59,240005.0,19.0325,19.1007,19.0228,19.0617,240005.0
2021-02-01 11:00:00,19.58,19.67,19.55,19.64,272895.0,19.052,19.1396,19.0228,19.1104,272895.0
2021-02-01 11:30:00,19.66,19.68,19.62,19.62,448750.0,19.1298,19.1493,19.0909,19.0909,448750.0
2021-02-01 12:00:00,19.63,19.67,19.63,19.64,556305.0,19.1007,19.1396,19.1007,19.1104,556305.0
2021-02-01 12:30:00,19.65,19.67,19.64,19.66,315015.0,19.1201,19.1396,19.1104,19.1298,315015.0
2021-02-01 13:00:00,19.65,19.66,19.61,19.63,373255.0,19.1201,19.1298,19.0812,19.1007,373255.0
2021-02-01 13:30:00,19.63,19.64,19.62,19.63,372400.0,19.1007,19.1104,19.0909,19.1007,372400.0
2021-02-01 14:00:00,19.63,19.65,19.62,19.63,364960.0,19.1007,19.1201,19.0909,19.1007,364960.0
2021-02-01 14:30:00,19.63,19.71,19.61,19.69,526085.0,19.1007,19.1785,19.0812,19.159,526085.0
2021-02-01 15:00:00,19.7,19.73,19.68,19.7,409115.0,19.1688,19.198,19.1493,19.1688,409115.0
2021-02-01 15:30:00,19.7,19.71,19.67,19.71,816095.0,19.1688,19.1785,19.1396,19.1785,816095.0
2021-02-02 09:30:00,19.9,19.95,19.85,19.89,383640.0,19.3634,19.412,19.3147,19.3536,383640.0
2021-02-02 10:00:00,19.89,19.97,19.88,19.93,193165.0,19.3536,19.4315,19.3439,19.3926,193165.0
2021-02-02 10:30:00,19.93,19.94,19.89,19.91,144780.0,19.3926,19.4023,19.3536,19.3731,144780.0
2021-02-02 11:00:00,19.92,19.95,19.88,19.9,226505.0,19.3828,19.412,19.3439,19.3634,226505.0
2021-02-02 11:30:00,19.9,19.9,19.84,19.84,282705.0,19.3634,19.3634,19.305,19.305,282705.0
2021-02-02 12:00:00,19.84,19.92,19.83,19.88,173350.0,19.305,19.3828,19.2953,19.3439,173350.0
2021-02-02 12:30:00,19.88,19.9,19.84,19.87,177465.0,19.3439,19.3634,19.305,19.3342,177465.0
2021-02-02 13:00:00,19.87,19.87,19.84,19.86,83845.0,19.3342,19.3342,19.305,19.3244,83845.0
2021-02-02 13:30:00,19.87,19.88,19.85,19.88,137460.0,19.3342,19.3439,19.3147,19.3439,137460.0
2021-02-02 14:00:00,19.89,19.89,19.85,19.86,220765.0,19.3536,19.3536,19.3147,19.3244,220765.0
2021-02-02 14:30:00,19.86,19.87,19.85,19.86,373630.0,19.3244,19.3342,19.3147,19.3244,373630.0
2021-02-02 15:00:00,19.86,19.87,19.85,19.87,977105.0,19.3244,19.3342,19.3147,19.3342,977105.0
2021-02-02 15:30:00,19.87,19.88,19.85,19.85,1440155.0,19.3342,19.3439,19.3147,19.3147,1440155.0
2021-02-03 09:30:00,21.66,21.9,21.39,21.5,2955120.0,21.0759,21.3094,20.8132,20.9202,2955120.0
2021-02-03 10:00:00,21.5,21.79,21.5,21.69,826620.0,20.9202,21.2024,20.9202,21.1051,826620.0
2021-02-03 10:30:00,21.67,22.2,21.67,22.16,876930.0,21.0856,21.6013,21.0856,21.5624,876930.0
2021-02-03 11:00:00,22.17,22.32,22.01,22.08,872670.0,21.5722,21.7181,21.4165,21.4846,872670.0
2021-02-03 11:30:00,22.09,22.17,21.96,21.98,507825.0,21.4943,21.5722,21.3678,21.3873,507825.0
2021-02-03 12:00:00,21.96,22.27,21.96,22.24,450570.0,21.3678,21.6695,21.3678,21.6403,450570.0
2021-02-03 12:30:00,22.24,22.28,22.08,22.14,312555.0,21.6403,21.6792,21.4846,21.543,312555.0
2021-02-03 13:00:00,22.13,22.23,22.12,22.18,303075.0,21.5332,21.6305,21.5235,21.5819,303075.0
2021-02-03 13:30:00,22.19,22.42,22.13,22.41,651860.0,21.5916,21.8154,21.5332,21.8057,651860.0
2021-02-03 14:00:00,22.41,22.46,22.3,22.39,562495.0,21.8057,21.8543,21.6987,21.7862,562495.0
2021-02-03 14:30:00,22.39,22.42,22.12,22.24,651445.0,21.7862,21.8154,21.5235,21.6403,651445.0
2021-02-03 15:00:00,22.25,22.31,22.12,22.12,613670.0,21.65,21.7084,21.5235,21.5235,613670.0
2021-02-03 15:30:00,22.14,22.35,22.11,22.25,1899250.0,21.543,21.7473,21.5138,21.65,1899250.0
2021-02-04 09:30:00,22.2,22.23,21.8,21.91,1244010.0,21.6013,21.6305,21.2121,21.3192,1244010.0
2021-02-04 10:00:00,21.92,21.93,21.81,21.84,697210.0,21.3289,21.3386,21.2219,21.2511,697210.0
2021-02-04 10:30:00,21.83,21.89,21.82,21.86,452270.0,21.2413,21.2997,21.2316,21.2705,452270.0
2021-02-04 11:00:00,21.87,22.04,21.86,22.02,575355.0,21.2802,21.4457,21.2705,21.4262,575355.0
2021-02-04 11:30:00,22.02,22.04,21.99,22.01,199415.0,21.4262,21.4457,21.397,21.4165,199415.0
2021-02-04 12:00:00,22.02,22.03,21.98,21.99,203965.0,21.4262,21.4359,21.3873,21.397,203965.0
2021-02-04 12:30:00,21.98,22.02,21.98,22.0,187120.0,21.3873,21.4262,21.3873,21.4067,187120.0
2021-02-04 13:00:00,22.0,22.06,21.99,22.04,155555.0,21.4067,21.4651,21.397,21.4457,155555.0
2021-02-04 13:30:00,22.04,22.07,22.02,22.04,132920.0,21.4457,21.4749,21.4262,21.4457,132920.0
2021-02-04 14:00:00,22.05,22.12,22.02,22.1,227915.0,21.4554,21.5235,21.4262,21.504,227915.0
2021-02-04 14:30:00,22.1,22.11,22.06,22.1,156325.0,21.504,21.5138,21.4651,21.504,156325.0
2021-02-04 15:00:00,22.09,22.1,22.07,22.09,199030.0,21.4943,21.504,21.4749,21.4943,199030.0
2021-02-04 15:30:00,22.09,22.18,22.09,22.18,762110.0,21.4943,21.5819,21.4943,21.5819,762110.0
2021-02-05 09:30:00,23.61,23.7,23.05,23.3,2433965.0,22.9733,23.0609,22.4284,22.6717,2433965.0
2021-02-05 10:00:00,23.31,23.32,23.09,23.22,666490.0,22.6814,22.6911,22.4673,22.5938,666490.0
2021-02-05 10:30:00,23.22,23.28,23.16,23.17,730445.0,22.5938,22.6522,22.5355,22.5452,730445.0
2021-02-05 11:00:00,23.17,23.29,23.17,23.26,280310.0,22.5452,22.662,22.5452,22.6328,280310.0
2021-02-05 11:30:00,23.26,23.28,23.21,23.24,241650.0,22.6328,22.6522,22.5841,22.6133,241650.0
2021-02-05 12:00:00,23.24,23.29,23.24,23.28,390745.0,22.6133,22.662,22.6133,22.6522,390745.0
2021-02-05 12:30:00,23.28,23.35,23.26,23.31,414575.0,22.6522,22.7203,22.6328,22.6814,414575.0
2021-02-05 13:00:00,23.31,23.39,23.3,23.38,183915.0,22.6814,22.7593,22.6717,22.7495,183915.0
2021-02-05 13:30:00,23.37,23.42,23.34,23.36,291800.0,22.7398,22.7884,22.7106,22.7301,291800.0
2021-02-05 14:00:00,23.37,23.39,23.33,23.39,157675.0,22.7398,22.7593,22.7009,22.7593,157675.0
2021-02-05 14:30:00,23.4,23.4,23.34,23.38,177975.0,22.769,22.769,22.7106,22.7495,177975.0
2021-02-05 15:00:00,23.38,23.39,23.27,23.29,395570.0,22.7495,22.7593,22.6425,22.662,395570.0
2021-02-05 15:30:00,23.28,23.36,23.28,23.34,1258515.0,22.6522,22.7301,22.6522,22.7106,1258515.0
2021-02-08 09:30:00,22.87,23.11,22.87,23.04,847970.0,22.2533,22.4868,22.2533,22.4187,847970.0
2021-02-08 10:00:00,23.04,23.06,23.0,23.03,288710.0,22.4187,22.4382,22.3798,22.409,288710.0
2021-02-08 10:30:00,23.02,23.07,22.99,23.07,234510.0,22.3992,22.4479,22.37,22.4479,234510.0
2021-02-08 11:00:00,23.06,23.07,23.0,23.03,214820.0,22.4382,22.4479,22.3798,22.409,214820.0
2021-02-08 11:30:00,23.03,23.04,22.95,23.03,340890.0,22.409,22.4187,22.3311,22.409,340890.0
2021-02-08 12:00:00,23.02,23.06,23.02,23.02,194285.0,22.3992,22.4382,22.3992,22.3992,194285.0
2021-02-08 12:30:00,23.03,23.03,22.97,22.99,201645.0,22.409,22.409,22.3506,22.37,201645.0
2021-02-08 13:00:00,22.99,23.01,22.98,22.99,109015.0,22.37,22.3895,22.3603,22.37,109015.0
2021-02-08 13:30:00,22.98,23.01,22.97,23.0,219910.0,22.3603,22.3895,22.3506,22.3798,219910.0
2021-02-08 14:00:00,23.0,23.01,22.96,22.99,248120.0,22.3798,22.3895,22.3409,22.37,248120.0
2021-02-08 14:30:00,22.99,23.04,22.99,23.04,169795.0,22.37,22.4187,22.37,22.4187,169795.0
2021-02-08 15:00:00,23.03,23.07,23.02,23.06,222770.0,22.409,22.4479,22.3992,22.4382,222770.0
2021-02-08 15:30:00,23.06,23.13,23.06,23.12,649590.0,22.4382,22.5063,22.4382,22.4965,649590.0
2021-02-09 09:30:00,22.51,22.69,22.42,22.57,732805.0,21.903,22.0781,21.8154,21.9614,732805.0
2021-02-09 10:00:00,22.57,22.62,22.54,22.57,300140.0,21.9614,22.01,21.9322,21.9614,300140.0
2021-02-09 10:30:00,22.57,22.57,22.43,22.44,279740.0,21.9614,21.9614,21.8251,21.8349,279740.0
2021-02-09 11:00:00,22.45,22.51,22.41,22.47,245985.0,21.8446,21.903,21.8057,21.8641,245985.0
2021-02-09 11:30:00,22.48,22.5,22.44,22.45,140265.0,21.8738,21.8933,21.8349,21.8446,140265.0
2021-02-09 12:00:00,22.45,22.46,22.42,22.45,180385.0,21.8446,21.8543,21.8154,21.8446,180385.0
2021-02-09 12:30:00,22.45,22.48,22.42,22.47,142260.0,21.8446,21.8738,21.8154,21.8641,142260.0
2021-02-09 13:00:00,22.48,22.49,22.45,22.47,149900.0,21.8738,21.8835,21.8446,21.8641,149900.0
2021-02-09 13:30:00,22.47,22.49,22.44,22.46,199220.0,21.8641,21.8835,21.8349,21.8543,199220.0
2021-02-09 14:00:00,22.45,22.52,22.4,22.52,245565.0,21.8446,21.9127,21.796,21.9127,245565.0
2021-02-09 14:30:00,22.53,22.53,22.49,22.51,135990.0,21.9224,21.9224,21.8835,21.903,135990.0
2021-02-09 15:00:00,22.51,22.54,22.48,22.5,211440.0,21.903,21.9322,21.8738,21.8933,211440.0
2021-02-09 15:30:00,22.5,22.55,22.49,22.52,801180.0,21.8933,21.9419,21.8835,21.9127,801180.0
2021-02-10 09:30:00,22.9,22.9,22.73,22.78,315930.0,22.2825,22.2825,22.1171,22.1657,315930.0
2021-02-10 10:00:00,22.78,22.84,22.6,22.61,249985.0,22.1657,22.2241,21.9906,22.0003,249985.0
2021-02-10 10:30:00,22.6,22.63,22.46,22.58,261520.0,21.9906,22.0198,21.8543,21.9711,261520.0
2021-02-10 11:00:00,22.57,22.69,22.54,22.66,160175.0,21.9614,22.0781,21.9322,22.0489,160175.0
2021-02-10 11:30:00,22.66,22.69,22.64,22.65,69050.0,22.0489,22.0781,22.0295,22.0392,69050.0
2021-02-10 12:00:00,22.63,22.67,22.59,22.64,95215.0,22.0198,22.0587,21.9808,22.0295,95215.0
2021-02-10 12:30:00,22.64,22.64,22.6,22.62,40570.0,22.0295,22.0295,21.9906,22.01,40570.0
2021-02-10 13:00:00,22.62,22.69,22.62,22.69,51635.0,22.01,22.0781,22.01,22.0781,51635.0
2021-02-10 13:30:00,22.68,22.7,22.64,22.67,67915.0,22.0684,22.0879,22.0295,22.0587,67915.0
2021-02-10 14:00:00,22.68,22.75,22.66,22.75,111995.0,22.0684,22.1365,22.0489,22.1365,111995.0
2021-02-10 14:30:00,22.74,22.77,22.73,22.73,50415.0,22.1268,22.156,22.1171,22.1171,50415.0
2021-02-10 15:00:00,22.75,22.76,22.7,22.76,137735.0,22.1365,22.1462,22.0879,22.1462,137735.0
2021-02-10 15:30:00,22.76,22.79,22.66,22.66,435920.0,22.1462,22.1754,22.0489,22.0489,435920.0
2021-02-11 09:30:00,22.8,22.89,22.72,22.73,218080.0,22.1852,22.2727,22.1073,22.1171,218080.0
2021-02-11 10:00:00,22.73,22.79,22.73,22.78,51470.0,22.1171,22.1754,22.1171,22.1657,51470.0
2021-02-11 10:30:00,22.78,22.86,22.76,22.81,68935.0,22.1657,22.2436,22.1462,22.1949,68935.0
2021-02-11 11:00:00,22.82,22.89,22.82,22.89,104405.0,22.2046,22.2727,22.2046,22.2727,104405.0
2021-02-11 11:30:00,22.9,22.95,22.88,22.91,102560.0,22.2825,22.3311,22.263,22.2922,102560.0
2021-02-11 12:00:00,22.9,22.92,22.69,22.72,159225.0,22.2825,22.3019,22.0781,22.1073,159225.0
2021-02-11 12:30:00,22.72,22.78,22.69,22.75,92280.0,22.1073,22.1657,22.0781,22.1365,92280.0
2021-02-11 13:00:00,22.76,22.85,22.76,22.83,100865.0,22.1462,22.2338,22.1462,22.2144,100865.0
2021-02-11 13:30:00,22.81,22.88,22.79,22.8,127875.0,22.1949,22.263,22.1754,22.1852,127875.0
2021-02-11 14:00:00,22.78,22.78,22.72,22.73,108565.0,22.1657,22.1657,22.1073,22.1171,108565.0
2021-02-11 14:30:00,22.74,22.78,22.7,22.78,121130.0,22.1268,22.1657,22.0879,22.1657,121130.0
2021-02-11 15:00:00,22.78,22.81,22.77,22.79,92675.0,22.1657,22.1949,22.156,22.1754,92675.0
2021-02-11 15:30:00,22.79,22.79,22.76,22.79,256975.0,22.1754,22.1754,22.1462,22.1754,256975.0
2021-02-12 09:30:00,22.58,22.66,22.56,22.59,213825.0,21.9711,22.0489,21.9516,21.9808,213825.0
2021-02-12 10:00:00,22.58,22.65,22.57,22.62,99635.0,21.9711,22.0392,21.9614,22.01,99635.0
2021-02-12 10:30:00,22.62,22.64,22.59,22.59,84665.0,22.01,22.0295,21.9808,21.9808,84665.0
2021-02-12 11:00:00,22.59,22.65,22.58,22.65,171190.0,21.9808,22.0392,21.9711,22.0392,171190.0
2021-02-12 11:30:00,22.65,22.66,22.62,22.62,94460.0,22.0392,22.0489,22.01,22.01,94460.0
2021-02-12 12:00:00,22.63,22.67,22.63,22.66,82220.0,22.0198,22.0587,22.0198,22.0489,82220.0
2021-02-12 12:30:00,22.66,22.66,22.64,22.65,99400.0,22.0489,22.0489,22.0295,22.0392,99400.0
2021-02-12 13:00:00,22.65,22.67,22.62,22.63,162925.0,22.0392,22.0587,22.01,22.0198,162925.0
2021-02-12 13:30:00,22.62,22.66,22.62,22.64,52375.0,22.01,22.0489,22.01,22.0295,52375.0
2021-02-12 14:00:00,22.64,22.67,22.63,22.67,73830.0,22.0295,22.0587,22.0198,22.0587,73830.0
2021-02-12 14:30:00,22.67,22.69,22.65,22.67,78890.0,22.0587,22.0781,22.0392,22.0587,78890.0
2021-02-12 15:00:00,22.66,22.69,22.66,22.69,93145.0,22.0489,22.0781,22.0489,22.0781,93145.0
2021-02-12 15:30:00,22.68,22.72,22.68,22.71,357665.0,22.0684,22.1073,22.0684,22.0976,357665.0
2021-02-16 09:30:00,23.17,23.18,22.95,22.95,674605.0,22.5452,22.5549,22.3311,22.3311,674605.0
2021-02-16 10:00:00,22.94,23.01,22.94,22.99,206970.0,22.3214,22.3895,22.3214,22.37,206970.0
2021-02-16 10:30:00,22.99,23.09,22.99,23.04,297560.0,22.37,22.4673,22.37,22.4187,297560.0
2021-02-16 11:00:00,23.04,23.11,23.03,23.07,128750.0,22.4187,22.4868,22.409,22.4479,128750.0
2021-02-16 11:30:00,23.07,23.11,23.06,23.06,105855.0,22.4479,22.4868,22.4382,22.4382,105855.0
2021-02-16 12:00:00,23.08,23.08,22.97,23.01,123540.0,22.4576,22.4576,22.3506,22.3895,123540.0
2021-02-16 12:30:00,23.02,23.02,22.97,22.97,79295.0,22.3992,22.3992,22.3506,22.3506,79295.0
2021-02-16 13:00:00,22.97,23.02,22.97,22.99,97705.0,22.3506,22.3992,22.3506,22.37,97705.0
2021-02-16 13:30:00,23.0,23.0,22.95,22.96,111945.0,22.3798,22.3798,22.3311,22.3409,111945.0
2021-02-16 14:00:00,22.96,22.99,22.94,22.95,133570.0,22.3409,22.37,22.3214,22.3311,133570.0
2021-02-16 14:30:00,22.95,22.95,22.88,22.91,230250.0,22.3311,22.3311,22.263,22.2922,230250.0
2021-02-16 15:00:00,22.92,22.98,22.91,22.97,399025.0,22.3019,22.3603,22.2922,22.3506,399025.0
2021-02-16 15:30:00,22.97,23.02,22.95,23.0,528300.0,22.3506,22.3992,22.3311,22.3798,528300.0
2021-02-17 09:30:00,23.06,23.06,22.85,22.89,359450.0,22.4382,22.4382,22.2338,22.2727,359450.0
2021-02-17 10:00:00,22.9,22.93,22.79,22.81,170700.0,22.2825,22.3117,22.1754,22.1949,170700.0
2021-02-17 10:30:00,22.8,22.85,22.77,22.84,161950.0,22.1852,22.2338,22.156,22.2241,161950.0
2021-02-17 11:00:00,22.86,22.88,22.77,22.81,165815.0,22.2436,22.263,22.156,22.1949,165815.0
2021-02-17 11:30:00,22.81,22.83,22.77,22.8,101340.0,22.1949,22.2144,22.156,22.1852,101340.0
2021-02-17 12:00:00,22.81,22.85,22.8,22.82,88250.0,22.1949,22.2338,22.1852,22.2046,88250.0
2021-02-17 12:30:00,22.82,22.86,22.82,22.84,160815.0,22.2046,22.2436,22.2046,22.2241,160815.0
2021-02-17 13:00:00,22.84,22.86,22.81,22.86,96565.0,22.2241,22.2436,22.1949,22.2436,96565.0
2021-02-17 13:30:00,22.86,22.89,22.82,22.86,106320.0,22.2436,22.2727,22.2046,22.2436,106320.0
2021-02-17 14:00:00,22.87,22.91,22.86,22.88,126925.0,22.2533,22.2922,22.2436,22.263,126925.0
2021-02-17 14:30:00,22.88,22.93,22.86,22.92,97475.0,22.263,22.3117,22.2436,22.3019,97475.0
2021-02-17 15:00:00,22.92,22.97,22.92,22.97,121095.0,22.3019,22.3506,22.3019,22.3506,121095.0
2021-02-17 15:30:00,22.97,23.01,22.95,22.99,274965.0,22.3506,22.3895,22.3311,22.37,274965.0
2021-02-18 09:30:00,22.65,22.77,22.6,22.76,380065.0,22.0392,22.156,21.9906,22.1462,380065.0
2021-02-18 10:00:00,22.76,22.76,22.49,22.53,126850.0,22.1462,22.1462,21.8835,21.9224,126850.0
2021-02-18 10:30:00,22.51,22.67,22.51,22.63,136830.0,21.903,22.0587,21.903,22.0198,136830.0
2021-02-18 11:00:00,22.62,22.67,22.59,22.63,120800.0,22.01,22.0587,21.9808,22.0198,120800.0
2021-02-18 11:30:00,22.63,22.66,22.62,22.64,56330.0,22.0198,22.0489,22.01,22.0295,56330.0
2021-02-18 12:00:00,22.64,22.64,22.59,22.62,86185.0,22.0295,22.0295,21.9808,22.01,86185.0
2021-02-18 12:30:00,22.62,22.65,22.61,22.62,63465.0,22.01,22.0392,22.0003,22.01,63465.0
2021-02-18 13:00:00,22.61,22.68,22.6,22.67,120860.0,22.0003,22.0684,21.9906,22.0587,120860.0
2021-02-18 13:30:00,22.66,22.68,22.65,22.67,57280.0,22.0489,22.0684,22.0392,22.0587,57280.0
2021-02-18 14:00:00,22.68,22.72,22.67,22.72,104435.0,22.0684,22.1073,22.0587,22.1073,104435.0
2021-02-18 14:30:00,22.72,22.75,22.71,22.75,99020.0,22.1073,22.1365,22.0976,22.1365,99020.0
2021-02-18 15:00:00,22.75,22.75,22.68,22.68,113450.0,22.1365,22.1365,22.0684,22.0684,113450.0
2021-02-18 15:30:00,22.7,22.76,22.68,22.72,590245.0,22.0879,22.1462,22.0684,22.1073,590245.0
2021-02-19 09:30:00,22.8,23.28,22.78,23.27,1563365.0,22.1852,22.6522,22.1657,22.6425,1563365.0
2021-02-19 10:00:00,23.28,23.51,23.25,23.42,1386205.0,22.6522,22.876,22.623,22.7884,1386205.0
2021-02-19 10:30:00,23.44,23.56,23.41,23.5,795050.0,22.8079,22.9247,22.7787,22.8663,795050.0
2021-02-19 11:00:00,23.49,23.51,23.33,23.41,512840.0,22.8566,22.876,22.7009,22.7787,512840.0
2021-02-19 11:30:00,23.42,23.45,23.33,23.34,220165.0,22.7884,22.8176,22.7009,22.7106,220165.0
2021-02-19 12:00:00,23.34,23.35,23.24,23.27,245650.0,22.7106,22.7203,22.6133,22.6425,245650.0
2021-02-19 12:30:00,23.26,23.31,23.22,23.28,229940.0,22.6328,22.6814,22.5938,22.6522,229940.0
2021-02-19 13:00:00,23.28,23.31,23.23,23.29,202525.0,22.6522,22.6814,22.6036,22.662,202525.0
2021-02-19 13:30:00,23.29,23.3,23.23,23.29,167965.0,22.662,22.6717,22.6036,22.662,167965.0
2021-02-19 14:00:00,23.29,23.3,23.21,23.23,238275.0,22.662,22.6717,22.5841,22.6036,238275.0
2021-02-19 14:30:00,23.24,23.29,23.22,23.26,198855.0,22.6133,22.662,22.5938,22.6328,198855.0
2021-02-19 15:00:00,23.26,23.28,23.22,23.24,199630.0,22.6328,22.6522,22.5938,22.6133,199630.0
2021-02-19 15:30:00,23.24,23.25,23.11,23.11,1089630.0,22.6133,22.623,22.4868,22.4868,1089630.0
2021-02-22 09:30:00,22.71,22.88,22.62,22.88,789140.0,22.0976,22.263,22.01,22.263,789140.0
2021-02-22 10:00:00,22.88,22.96,22.86,22.95,440275.0,22.263,22.3409,22.2436,22.3311,440275.0
2021-02-22 10:30:00,22.96,22.96,22.89,22.91,259930.0,22.3409,22.3409,22.2727,22.2922,259930.0
2021-02-22 11:00:00,22.91,22.97,22.89,22.96,187955.0,22.2922,22.3506,22.2727,22.3409,187955.0
2021-02-22 11:30:00,22.96,22.98,22.9,22.92,270770.0,22.3409,22.3603,22.2825,22.3019,270770.0
2021-02-22 12:00:00,22.92,22.93,22.79,22.83,411040.0,22.3019,22.3117,22.1754,22.2144,411040.0
2021-02-22 12:30:00,22.83,22.88,22.79,22.88,134435.0,22.2144,22.263,22.1754,22.263,134435.0
2021-02-22 13:00:00,22.88,22.88,22.8,22.82,113670.0,22.263,22.263,22.1852,22.2046,113670.0
2021-02-22 13:30:00,22.83,22.88,22.82,22.86,192995.0,22.2144,22.263,22.2046,22.2436,192995.0
2021-02-22 14:00:00,22.86,22.91,22.85,22.87,113295.0,22.2436,22.2922,22.2338,22.2533,113295.0
2021-02-22 14:30:00,22.86,22.87,22.81,22.81,125965.0,22.2436,22.2533,22.1949,22.1949,125965.0
2021-02-22 15:00:00,22.81,22.82,22.72,22.72,175920.0,22.1949,22.2046,22.1073,22.1073,175920.0
2021-02-22 15:30:00,22.72,22.74,22.61,22.65,827475.0,22.1073,22.1268,22.0003,22.0392,827475.0
2021-02-23 09:30:00,22.19,22.36,21.91,22.14,792725.0,21.5916,21.757,21.3192,21.543,792725.0
2021-02-23 10:00:00,22.11,22.39,22.11,22.37,357090.0,21.5138,21.7862,21.5138,21.7668,357090.0
2021-02-23 10:30:00,22.36,22.49,22.33,22.46,251420.0,21.757,21.8835,21.7278,21.8543,251420.0
2021-02-23 11:00:00,22.46,22.47,22.34,22.35,150820.0,21.8543,21.8641,21.7376,21.7473,150820.0
2021-02-23 11:30:00,22.35,22.41,22.31,22.32,112015.0,21.7473,21.8057,21.7084,21.7181,112015.0
2021-02-23 12:00:00,22.3,22.32,22.23,22.32,187390.0,21.6987,21.7181,21.6305,21.7181,187390.0
2021-02-23 12:30:00,22.32,22.32,22.23,22.31,120525.0,21.7181,21.7181,21.6305,21.7084,120525.0
2021-02-23 13:00:00,22.31,22.4,22.31,22.39,211420.0,21.7084,21.796,21.7084,21.7862,211420.0
2021-02-23 13:30:00,22.38,22.43,22.36,22.4,131435.0,21.7765,21.8251,21.757,21.796,131435.0
2021-02-23 14:00:00,22.4,22.47,22.4,22.46,295785.0,21.796,21.8641,21.796,21.8543,295785.0
2021-02-23 14:30:00,22.47,22.48,22.39,22.48,248185.0,21.8641,21.8738,21.7862,21.8738,248185.0
2021-02-23 15:00:00,22.48,22.57,22.45,22.54,177065.0,21.8738,21.9614,21.8446,21.9322,177065.0
2021-02-23 15:30:00,22.55,22.56,22.46,22.49,737315.0,21.9419,21.9516,21.8543,21.8835,737315.0
2021-02-24 09:30:00,21.66,21.98,21.62,21.91,1396605.0,21.0759,21.3873,21.037,21.3192,1396605.0
2021-02-24 10:00:00,21.92,21.95,21.85,21.95,423165.0,21.3289,21.3581,21.2608,21.3581,423165.0
2021-02-24 10:30:00,21.95,21.99,21.9,21.99,307570.0,21.3581,21.397,21.3094,21.397,307570.0
2021-02-24 11:00:00,21.99,21.99,21.92,21.92,275550.0,21.397,21.397,21.3289,21.3289,275550.0
2021-02-24 11:30:00,21.93,21.98,21.93,21.97,176615.0,21.3386,21.3873,21.3386,21.3776,176615.0
2021-02-24 12:00:00,21.96,21.98,21.9,21.91,282920.0,21.3678,21.3873,21.3094,21.3192,282920.0
2021-02-24 12:30:00,21.91,21.95,21.9,21.9,209040.0,21.3192,21.3581,21.3094,21.3094,209040.0
2021-02-24 13:00:00,21.9,21.96,21.89,21.95,245090.0,21.3094,21.3678,21.2997,21.3581,245090.0
2021-02-24 13:30:00,21.95,21.99,21.95,21.95,229830.0,21.3581,21.397,21.3581,21.3581,229830.0
2021-02-24 14:00:00,21.96,21.98,21.92,21.95,312610.0,21.3678,21.3873,21.3289,21.3581,312610.0
2021-02-24 14:30:00,21.95,21.98,21.92,21.94,199420.0,21.3581,21.3873,21.3289,21.3484,199420.0
2021-02-24 15:00:00,21.94,21.99,21.92,21.97,438930.0,21.3484,21.397,21.3289,21.3776,438930.0
2021-02-24 15:30:00,21.97,21.97,21.88,21.92,906690.0,21.3776,21.3776,21.29,21.3289,906690.0
2021-02-25 09:30:00,21.75,21.82,21.71,21.74,627825.0,21.1635,21.2316,21.1246,21.1538,627825.0
2021-02-25 10:00:00,21.73,21.8,21.64,21.69,423585.0,21.144,21.2121,21.0564,21.1051,423585.0
2021-02-25 10:30:00,21.69,21.7,21.55,21.63,408265.0,21.1051,21.1148,20.9689,21.0467,408265.0
2021-02-25 11:00:00,21.64,21.69,21.63,21.66,196855.0,21.0564,21.1051,21.0467,21.0759,196855.0
2021-02-25 11:30:00,21.67,21.68,21.57,21.6,210940.0,21.0856,21.0954,20.9883,21.0175,210940.0
2021-02-25 12:00:00,21.6,21.65,21.53,21.58,243580.0,21.0175,21.0662,20.9494,20.9981,243580.0
2021-02-25 12:30:00,21.59,21.61,21.39,21.44,316370.0,21.0078,21.0273,20.8132,20.8618,316370.0
2021-02-25 13:00:00,21.43,21.55,21.38,21.52,251855.0,20.8521,20.9689,20.8035,20.9397,251855.0
2021-02-25 13:30:00,21.52,21.54,21.44,21.5,206225.0,20.9397,20.9591,20.8618,20.9202,206225.0
2021-02-25 14:00:00,21.5,21.62,21.49,21.6,266300.0,20.9202,21.037,20.9105,21.0175,266300.0
2021-02-25 14:30:00,21.6,21.6,21.53,21.53,240340.0,21.0175,21.0175,20.9494,20.9494,240340.0
2021-02-25 15:00:00,21.54,21.56,21.38,21.4,439605.0,20.9591,20.9786,20.8035,20.8229,439605.0
2021-02-25 15:30:00,21.38,21.52,21.37,21.43,1021655.0,20.8035,20.9397,20.7937,20.8521,1021655.0
2021-02-26 09:30:00,21.39,21.4,21.21,21.24,458590.0,20.8132,20.8229,20.638,20.6672,458590.0
2021-02-26 10:00:00,21.22,21.25,21.07,21.12,264685.0,20.6478,20.677,20.5018,20.5505,264685.0
2021-02-26 10:30:00,21.13,21.26,21.09,21.24,253425.0,20.5602,20.6867,20.5213,20.6672,253425.0
2021-02-26 11:00:00,21.23,21.28,21.15,21.16,245335.0,20.6575,20.7062,20.5797,20.5894,245335.0
2021-02-26 11:30:00,21.17,21.29,21.17,21.25,112840.0,20.5991,20.7159,20.5991,20.677,112840.0
2021-02-26 12:00:00,21.25,21.31,21.22,21.26,234560.0,20.677,20.7353,20.6478,20.6867,234560.0
2021-02-26 12:30:00,21.26,21.28,21.22,21.22,115125.0,20.6867,20.7062,20.6478,20.6478,115125.0
2021-02-26 13:00:00,21.22,21.32,21.21,21.3,264195.0,20.6478,20.7451,20.638,20.7256,264195.0
2021-02-26 13:30:00,21.31,21.31,21.24,21.27,214775.0,20.7353,20.7353,20.6672,20.6964,214775.0
2021-02-26 14:00:00,21.27,21.29,21.22,21.24,127740.0,20.6964,20.7159,20.6478,20.6672,127740.0
2021-02-26 14:30:00,21.24,21.3,21.22,21.24,141990.0,20.6672,20.7256,20.6478,20.6672,141990.0
2021-02-26 15:00:00,21.24,21.3,21.23,21.24,162430.0,20.6672,20.7256,20.6575,20.6672,162430.0
2021-02-26 15:30:00,21.23,21.29,21.15,21.15,740255.0,20.6575,20.7159,20.5797,20.5797,740255.0
2021-03-01 09:30:00,21.47,21.57,21.37,21.5,362055.0,20.891,20.9883,20.7937,20.9202,362055.0
2021-03-01 10:00:00,21.51,21.68,21.51,21.66,293825.0,20.93,21.0954,20.93,21.0759,293825.0
2021-03-01 10:30:00,21.66,21.71,21.63,21.67,212550.0,21.0759,21.1246,21.0467,21.0856,212550.0
2021-03-01 11:00:00,21.67,21.68,21.61,21.63,260425.0,21.0856,21.0954,21.0273,21.0467,260425.0
2021-03-01 11:30:00,21.64,21.66,21.62,21.64,183555.0,21.0564,21.0759,21.037,21.0564,183555.0
2021-03-01 12:00:00,21.64,21.65,21.56,21.59,155575.0,21.0564,21.0662,20.9786,21.0078,155575.0
2021-03-01 12:30:00,21.58,21.61,21.54,21.55,263505.0,20.9981,21.0273,20.9591,20.9689,263505.0
2021-03-01 13:00:00,21.55,21.57,21.49,21.52,152110.0,20.9689,20.9883,20.9105,20.9397,152110.0
2021-03-01 13:30:00,21.53,21.58,21.53,21.55,117150.0,20.9494,20.9981,20.9494,20.9689,117150.0
2021-03-01 14:00:00,21.54,21.59,21.53,21.56,255920.0,20.9591,21.0078,20.9494,20.9786,255920.0
2021-03-01 14:30:00,21.56,21.6,21.55,21.59,126115.0,20.9786,21.0175,20.9689,21.0078,126115.0
2021-03-01 15:00:00,21.59,21.64,21.59,21.63,222810.0,21.0078,21.0564,21.0078,21.0467,222810.0
2021-03-01 15:30:00,21.63,21.64,21.56,21.62,464500.0,21.0467,21.0564,20.9786,21.037,464500.0
2021-03-02 09:30:00,21.44,21.45,21.28,21.43,505080.0,20.8618,20.8716,20.7062,20.8521,505080.0
2021-03-02 10:00:00,21.4,21.44,21.28,21.28,174875.0,20.8229,20.8618,20.7062,20.7062,174875.0
2021-03-02 10:30:00,21.3,21.32,21.19,21.31,166995.0,20.7256,20.7451,20.6186,20.7353,166995.0
2021-03-02 11:00:00,21.28,21.29,21.21,21.28,277960.0,20.7062,20.7159,20.638,20.7062,277960.0
2021-03-02 11:30:00,21.29,21.29,21.18,21.2,181085.0,20.7159,20.7159,20.6089,20.6283,181085.0
2021-03-02 12:00:00,21.19,21.22,21.18,21.18,254655.0,20.6186,20.6478,20.6089,20.6089,254655.0
2021-03-02 12:30:00,21.18,21.28,21.17,21.25,190160.0,20.6089,20.7062,20.5991,20.677,190160.0
2021-03-02 13:00:00,21.26,21.33,21.25,21.3,157445.0,20.6867,20.7548,20.677,20.7256,157445.0
2021-03-02 13:30:00,21.3,21.35,21.28,21.29,160130.0,20.7256,20.7743,20.7062,20.7159,160130.0
2021-03-02 14:00:00,21.29,21.32,21.23,21.25,188440.0,20.7159,20.7451,20.6575,20.677,188440.0
2021-03-02 14:30:00,21.25,21.32,21.24,21.3,142285.0,20.677,20.7451,20.6672,20.7256,142285.0
2021-03-02 15:00:00,21.3,21.34,21.24,21.27,190220.0,20.7256,20.7645,20.6672,20.6964,190220.0
2021-03-02 15:30:00,21.25,21.28,21.15,21.16,600365.0,20.677,20.7062,20.5797,20.5894,600365.0
2021-03-03 09:30:00,21.28,21.31,21.2,21.27,450415.0,20.7062,20.7353,20.6283,20.6964,450415.0
2021-03-03 10:00:00,21.27,21.29,21.08,21.11,395260.0,20.6964,20.7159,20.5116,20.5407,395260.0
2021-03-03 10:30:00,21.1,21.16,21.05,21.12,407265.0,20.531,20.5894,20.4824,20.5505,407265.0
2021-03-03 11:00:00,21.1,21.17,21.09,21.12,433715.0,20.531,20.5991,20.5213,20.5505,433715.0
2021-03-03 11:30:00,21.11,21.11,21.05,21.08,148420.0,20.5407,20.5407,20.4824,20.5116,148420.0
2021-03-03 12:00:00,21.07,21.07,21.01,21.02,168125.0,20.5018,20.5018,20.4434,20.4532,168125.0
2021-03-03 12:30:00,21.02,21.05,21.0,21.01,129925.0,20.4532,20.4824,20.4337,20.4434,129925.0
2021-03-03 13:00:00,21.01,21.07,20.98,21.05,166975.0,20.4434,20.5018,20.4142,20.4824,166975.0
2021-03-03 13:30:00,21.04,21.04,20.96,21.01,162875.0,20.4726,20.4726,20.3948,20.4434,162875.0
2021-03-03 14:00:00,21.01,21.03,20.96,20.98,182250.0,20.4434,20.4629,20.3948,20.4142,182250.0
2021-03-03 14:30:00,20.99,21.06,20.91,21.05,290625.0,20.424,20.4921,20.3461,20.4824,290625.0
2021-03-03 15:00:00,21.04,21.04,20.92,20.95,405405.0,20.4726,20.4726,20.3559,20.3851,405405.0
2021-03-03 15:30:00,20.95,20.98,20.9,20.9,457405.0,20.3851,20.4142,20.3364,20.3364,457405.0
2021-03-04 09:30:00,20.66,20.8,20.42,20.42,603925.0,20.1029,20.2391,19.8693,19.8693,603925.0
2021-03-04 10:00:00,20.43,20.45,20.25,20.36,507400.0,19.8791,19.8985,19.7039,19.811,507400.0
2021-03-04 10:30:00,20.34,20.61,20.32,20.56,619995.0,19.7915,20.0542,19.772,20.0056,619995.0
2021-03-04 11:00:00,20.56,20.6,20.5,20.54,296335.0,20.0056,20.0445,19.9472,19.9861,296335.0
2021-03-04 11:30:00,20.55,20.67,20.51,20.65,509395.0,19.9958,20.1126,19.9569,20.0931,509395.0
2021-03-04 12:00:00,20.66,20.7,20.44,20.48,270445.0,20.1029,20.1418,19.8888,19.9277,270445.0
2021-03-04 12:30:00,20.45,20.5,20.31,20.35,275640.0,19.8985,19.9472,19.7623,19.8012,275640.0
2021-03-04 13:00:00,20.33,20.42,20.33,20.4,313600.0,19.7818,19.8693,19.7818,19.8499,313600.0
2021-03-04 13:30:00,20.4,20.41,20.15,20.16,402580.0,19.8499,19.8596,19.6066,19.6164,402580.0
2021-03-04 14:00:00,20.18,20.44,20.18,20.42,339165.0,19.6358,19.8888,19.6358,19.8693,339165.0
2021-03-04 14:30:00,20.41,20.48,20.34,20.44,218780.0,19.8596,19.9277,19.7915,19.8888,218780.0
2021-03-04 15:00:00,20.44,20.45,20.33,20.42,317320.0,19.8888,19.8985,19.7818,19.8693,317320.0
2021-03-04 15:30:00,20.42,20.44,20.34,20.37,1006835.0,19.8693,19.8888,19.7915,19.8207,1006835.0
2021-03-05 09:30:00,20.72,20.72,20.49,20.57,470965.0,20.1613,20.1613,19.9375,20.0153,470965.0
2021-03-05 10:00:00,20.55,20.67,20.43,20.45,388825.0,19.9958,20.1126,19.8791,19.8985,388825.0
2021-03-05 10:30:00,20.43,20.47,20.34,20.37,325530.0,19.8791,19.918,19.7915,19.8207,325530.0
2021-03-05 11:00:00,20.39,20.43,20.27,20.29,298700.0,19.8402,19.8791,19.7234,19.7429,298700.0
2021-03-05 11:30:00,20.27,20.42,20.26,20.42,221470.0,19.7234,19.8693,19.7137,19.8693,221470.0
2021-03-05 12:00:00,20.43,20.63,20.42,20.63,207645.0,19.8791,20.0737,19.8693,20.0737,207645.0
2021-03-05 12:30:00,20.62,20.71,20.57,20.63,129145.0,20.064,20.1515,20.0153,20.0737,129145.0
2021-03-05 13:00:00,20.64,20.76,20.58,20.72,90075.0,20.0834,20.2002,20.025,20.1613,90075.0
2021-03-05 13:30:00,20.74,20.78,20.64,20.67,168685.0,20.1807,20.2196,20.0834,20.1126,168685.0
2021-03-05 14:00:00,20.7,20.72,20.58,20.68,320315.0,20.1418,20.1613,20.025,20.1223,320315.0
2021-03-05 14:30:00,20.68,20.8,20.65,20.8,231805.0,20.1223,20.2391,20.0931,20.2391,231805.0
2021-03-05 15:00:00,20.77,20.84,20.76,20.81,223815.0,20.2099,20.278,20.2002,20.2488,223815.0
2021-03-05 15:30:00,20.82,20.85,20.79,20.83,537035.0,20.2586,20.2878,20.2294,20.2683,537035.0
2021-03-08 09:30:00,20.47,20.5,20.3,20.39,691115.0,19.918,19.9472,19.7526,19.8402,691115.0
2021-03-08 10:00:00,20.4,20.58,20.37,20.54,133345.0,19.8499,20.025,19.8207,19.9861,133345.0
2021-03-08 10:30:00,20.56,20.6,20.51,20.53,130965.0,20.0056,20.0445,19.9569,19.9764,130965.0
2021-03-08 11:00:00,20.54,20.6,20.46,20.51,179180.0,19.9861,20.0445,19.9083,19.9569,179180.0
2021-03-08 11:30:00,20.51,20.51,20.43,20.43,130375.0,19.9569,19.9569,19.8791,19.8791,130375.0
2021-03-08 12:00:00,20.43,20.45,20.38,20.44,200170.0,19.8791,19.8985,19.8304,19.8888,200170.0
2021-03-08 12:30:00,20.44,20.45,20.38,20.39,191270.0,19.8888,19.8985,19.8304,19.8402,191270.0
2021-03-08 13:00:00,20.39,20.4,20.36,20.39,433925.0,19.8402,19.8499,19.811,19.8402,433925.0
2021-03-08 13:30:00,20.39,20.39,20.29,20.3,264760.0,19.8402,19.8402,19.7429,19.7526,264760.0
2021-03-08 14:00:00,20.29,20.38,20.28,20.35,173060.0,19.7429,19.8304,19.7331,19.8012,173060.0
2021-03-08 14:30:00,20.35,20.36,20.19,20.22,577370.0,19.8012,19.811,19.6456,19.6747,577370.0
2021-03-08 15:00:00,20.22,20.23,20.15,20.15,340975.0,19.6747,19.6845,19.6066,19.6066,340975.0
2021-03-08 15:30:00,20.16,20.2,20.04,20.05,1049385.0,19.6164,19.6553,19.4996,19.5093,1049385.0
2021-03-09 09:30:00,20.05,20.32,20.02,20.28,645930.0,19.5093,19.772,19.4801,19.7331,645930.0
2021-03-09 10:00:00,20.27,20.39,20.25,20.33,416735.0,19.7234,19.8402,19.7039,19.7818,416735.0
2021-03-09 10:30:00,20.34,20.39,20.32,20.39,670300.0,19.7915,19.8402,19.772,19.8402,670300.0
2021-03-09 11:00:00,20.39,20.4,20.32,20.32,622480.0,19.8402,19.8499,19.772,19.772,622480.0
2021-03-09 11:30:00,20.32,20.35,20.26,20.34,386085.0,19.772,19.8012,19.7137,19.7915,386085.0
2021-03-09 12:00:00,20.35,20.35,20.26,20.28,231550.0,19.8012,19.8012,19.7137,19.7331,231550.0
2021-03-09 12:30:00,20.27,20.31,20.24,20.25,214745.0,19.7234,19.7623,19.6942,19.7039,214745.0
2021-03-09 13:00:00,20.25,20.31,20.25,20.27,201560.0,19.7039,19.7623,19.7039,19.7234,201560.0
2021-03-09 13:30:00,20.27,20.31,20.26,20.26,244485.0,19.7234,19.7623,19.7137,19.7137,244485.0
2021-03-09 14:00:00,20.27,20.37,20.26,20.34,193170.0,19.7234,19.8207,19.7137,19.7915,193170.0
2021-03-09 14:30:00,20.34,20.39,20.31,20.32,139725.0,19.7915,19.8402,19.7623,19.772,139725.0
2021-03-09 15:00:00,20.34,20.38,20.31,20.31,140365.0,19.7915,19.8304,19.7623,19.7623,140365.0
2021-03-09 15:30:00,20.32,20.34,20.26,20.31,490915.0,19.772,19.7915,19.7137,19.7623,490915.0
2021-03-10 09:30:00,20.49,20.54,20.42,20.45,368610.0,19.9375,19.9861,19.8693,19.8985,368610.0
2021-03-10 10:00:00,20.44,20.5,20.31,20.31,296320.0,19.8888,19.9472,19.7623,19.7623,296320.0
2021-03-10 10:30:00,20.32,20.39,20.27,20.29,169105.0,19.772,19.8402,19.7234,19.7429,169105.0
2021-03-10 11:00:00,20.29,20.34,20.27,20.33,112305.0,19.7429,19.7915,19.7234,19.7818,112305.0
2021-03-10 11:30:00,20.33,20.35,20.24,20.3,134245.0,19.7818,19.8012,19.6942,19.7526,134245.0
2021-03-10 12:00:00,20.32,20.32,20.23,20.24,175960.0,19.772,19.772,19.6845,19.6942,175960.0
2021-03-10 12:30:00,20.24,20.28,20.21,20.24,141850.0,19.6942,19.7331,19.665,19.6942,141850.0
2021-03-10 13:00:00,20.24,20.27,20.18,20.21,255530.0,19.6942,19.7234,19.6358,19.665,255530.0
2021-03-10 13:30:00,20.23,20.23,20.13,20.15,213365.0,19.6845,19.6845,19.5872,19.6066,213365.0
2021-03-10 14:00:00,20.14,20.16,20.1,20.12,455645.0,19.5969,19.6164,19.558,19.5774,455645.0
2021-03-10 14:30:00,20.12,20.19,20.11,20.16,207675.0,19.5774,19.6456,19.5677,19.6164,207675.0
2021-03-10 15:00:00,20.17,20.22,20.16,20.19,179960.0,19.6261,19.6747,19.6164,19.6456,179960.0
2021-03-10 15:30:00,20.19,20.26,20.17,20.2,1094325.0,19.6456,19.7137,19.6261,19.6553,1094325.0
2021-03-11 09:30:00,20.46,20.46,20.35,20.44,274810.0,19.9083,19.9083,19.8012,19.8888,274810.0
2021-03-11 10:00:00,20.45,20.54,20.44,20.53,302675.0,19.8985,19.9861,19.8888,19.9764,302675.0
2021-03-11 10:30:00,20.54,20.64,20.54,20.63,211965.0,19.9861,20.0834,19.9861,20.0737,211965.0
2021-03-11 11:00:00,20.63,20.63,20.55,20.58,255560.0,20.0737,20.0737,19.9958,20.025,255560.0
2021-03-11 11:30:00,20.58,20.66,20.56,20.64,185565.0,20.025,20.1029,20.0056,20.0834,185565.0
2021-03-11 12:00:00,20.63,20.69,20.62,20.67,158940.0,20.0737,20.1321,20.064,20.1126,158940.0
2021-03-11 12:30:00,20.67,20.68,20.63,20.66,101730.0,20.1126,20.1223,20.0737,20.1029,101730.0
2021-03-11 13:00:00,20.65,20.7,20.64,20.69,82560.0,20.0931,20.1418,20.0834,20.1321,82560.0
2021-03-11 13:30:00,20.69,20.72,20.65,20.7,147750.0,20.1321,20.1613,20.0931,20.1418,147750.0
2021-03-11 14:00:00,20.71,20.73,20.66,20.7,165765.0,20.1515,20.171,20.1029,20.1418,165765.0
2021-03-11 14:30:00,20.7,20.72,20.65,20.65,207860.0,20.1418,20.1613,20.0931,20.0931,207860.0
2021-03-11 15:00:00,20.65,20.67,20.63,20.67,275460.0,20.0931,20.1126,20.0737,20.1126,275460.0
2021-03-11 15:30:00,20.67,20.67,20.59,20.64,783520.0,20.1126,20.1126,20.0348,20.0834,783520.0
2021-03-12 09:30:00,20.63,20.68,20.5,20.66,301100.0,20.0737,20.1223,19.9472,20.1029,301100.0
2021-03-12 10:00:00,20.66,20.75,20.59,20.64,307775.0,20.1029,20.1904,20.0348,20.0834,307775.0
2021-03-12 10:30:00,20.63,20.67,20.59,20.62,159795.0,20.0737,20.1126,20.0348,20.064,159795.0
2021-03-12 11:00:00,20.63,20.74,20.61,20.73,162430.0,20.0737,20.1807,20.0542,20.171,162430.0
2021-03-12 11:30:00,20.73,20.8,20.73,20.76,121645.0,20.171,20.2391,20.171,20.2002,121645.0
2021-03-12 12:00:00,20.77,20.82,20.76,20.82,92125.0,20.2099,20.2586,20.2002,20.2586,92125.0
2021-03-12 12:30:00,20.82,20.83,20.74,20.77,96010.0,20.2586,20.2683,20.1807,20.2099,96010.0
2021-03-12 13:00:00,20.77,20.82,20.75,20.82,105110.0,20.2099,20.2586,20.1904,20.2586,105110.0
2021-03-12 13:30:00,20.83,20.84,20.77,20.81,106295.0,20.2683,20.278,20.2099,20.2488,106295.0
2021-03-12 14:00:00,20.81,20.82,20.78,20.81,191270.0,20.2488,20.2586,20.2196,20.2488,191270.0
2021-03-12 14:30:00,20.81,20.82,20.78,20.81,225590.0,20.2488,20.2586,20.2196,20.2488,225590.0
2021-03-12 15:00:00,20.81,20.88,20.79,20.87,270820.0,20.2488,20.3169,20.2294,20.3072,270820.0
2021-03-12 15:30:00,20.87,20.92,20.86,20.91,754285.0,20.3072,20.3559,20.2975,20.3461,754285.0
2021-03-15 09:30:00,20.98,21.04,20.89,20.98,630170.0,20.4142,20.4726,20.3267,20.4142,630170.0
2021-03-15 10:00:00,20.99,21.05,20.96,21.01,182965.0,20.424,20.4824,20.3948,20.4434,182965.0
2021-03-15 10:30:00,21.02,21.03,20.94,21.02,136570.0,20.4532,20.4629,20.3753,20.4532,136570.0
2021-03-15 11:00:00,21.02,21.02,20.91,20.92,151780.0,20.4532,20.4532,20.3461,20.3559,151780.0
2021-03-15 11:30:00,20.91,20.91,20.83,20.88,194620.0,20.3461,20.3461,20.2683,20.3169,194620.0
2021-03-15 12:00:00,20.89,20.96,20.87,20.94,120330.0,20.3267,20.3948,20.3072,20.3753,120330.0
2021-03-15 12:30:00,20.94,21.0,20.93,20.98,172145.0,20.3753,20.4337,20.3656,20.4142,172145.0
2021-03-15 13:00:00,20.99,21.0,20.96,20.99,151965.0,20.424,20.4337,20.3948,20.424,151965.0
2021-03-15 13:30:00,20.98,21.04,20.97,21.04,103805.0,20.4142,20.4726,20.4045,20.4726,103805.0
2021-03-15 14:00:00,21.03,21.08,21.02,21.06,185340.0,20.4629,20.5116,20.4532,20.4921,185340.0
2021-03-15 14:30:00,21.07,21.08,21.04,21.06,146150.0,20.5018,20.5116,20.4726,20.4921,146150.0
2021-03-15 15:00:00,21.06,21.07,21.01,21.02,174145.0,20.4921,20.5018,20.4434,20.4532,174145.0
2021-03-15 15:30:00,21.02,21.09,21.01,21.08,614720.0,20.4532,20.5213,20.4434,20.5116,614720.0
2021-03-16 09:30:00,21.25,21.42,21.23,21.39,451700.0,20.677,20.8424,20.6575,20.8132,451700.0
2021-03-16 10:00:00,21.38,21.42,21.36,21.41,278405.0,20.8035,20.8424,20.784,20.8327,278405.0
2021-03-16 10:30:00,21.41,21.45,21.35,21.39,216000.0,20.8327,20.8716,20.7743,20.8132,216000.0
2021-03-16 11:00:00,21.38,21.38,21.32,21.33,157715.0,20.8035,20.8035,20.7451,20.7548,157715.0
2021-03-16 11:30:00,21.33,21.34,21.31,21.32,108970.0,20.7548,20.7645,20.7353,20.7451,108970.0
2021-03-16 12:00:00,21.33,21.36,21.3,21.32,164825.0,20.7548,20.784,20.7256,20.7451,164825.0
2021-03-16 12:30:00,21.32,21.38,21.32,21.36,102570.0,20.7451,20.8035,20.7451,20.784,102570.0
2021-03-16 13:00:00,21.37,21.39,21.36,21.37,103395.0,20.7937,20.8132,20.784,20.7937,103395.0
2021-03-16 13:30:00,21.37,21.37,21.35,21.36,108375.0,20.7937,20.7937,20.7743,20.784,108375.0
2021-03-16 14:00:00,21.36,21.37,21.32,21.32,117510.0,20.784,20.7937,20.7451,20.7451,117510.0
2021-03-16 14:30:00,21.32,21.35,21.28,21.34,94200.0,20.7451,20.7743,20.7062,20.7645,94200.0
2021-03-16 15:00:00,21.34,21.35,21.31,21.33,197790.0,20.7645,20.7743,20.7353,20.7548,197790.0
2021-03-16 15:30:00,21.34,21.36,21.27,21.31,553565.0,20.7645,20.784,20.6964,20.7353,553565.0
2021-03-17 09:30:00,21.15,21.16,20.99,21.03,279325.0,20.5797,20.5894,20.424,20.4629,279325.0
2021-03-17 10:00:00,21.03,21.08,20.95,21.04,269185.0,20.4629,20.5116,20.3851,20.4726,269185.0
2021-03-17 10:30:00,21.06,21.06,21.01,21.03,99285.0,20.4921,20.4921,20.4434,20.4629,99285.0
2021-03-17 11:00:00,21.03,21.07,21.03,21.06,102265.0,20.4629,20.5018,20.4629,20.4921,102265.0
2021-03-17 11:30:00,21.06,21.07,21.02,21.02,67720.0,20.4921,20.5018,20.4532,20.4532,67720.0
2021-03-17 12:00:00,21.02,21.03,20.98,21.0,123610.0,20.4532,20.4629,20.4142,20.4337,123610.0
2021-03-17 12:30:00,21.01,21.01,20.96,20.98,93135.0,20.4434,20.4434,20.3948,20.4142,93135.0
2021-03-17 13:00:00,20.98,21.04,20.96,21.03,68995.0,20.4142,20.4726,20.3948,20.4629,68995.0
2021-03-17 13:30:00,21.03,21.03,20.97,20.98,54590.0,20.4629,20.4629,20.4045,20.4142,54590.0
2021-03-17 14:00:00,21.01,21.18,21.01,21.09,196670.0,20.4434,20.6089,20.4434,20.5213,196670.0
2021-03-17 14:30:00,21.08,21.22,21.08,21.2,427290.0,20.5116,20.6478,20.5116,20.6283,427290.0
2021-03-17 15:00:00,21.21,21.26,21.14,21.15,236535.0,20.638,20.6867,20.5699,20.5797,236535.0
2021-03-17 15:30:00,21.15,21.22,21.15,21.19,534115.0,20.5797,20.6478,20.5797,20.6186,534115.0
2021-03-18 09:30:00,21.19,21.19,21.09,21.12,366570.0,20.6186,20.6186,20.5213,20.5505,366570.0
2021-03-18 10:00:00,21.12,21.17,21.08,21.15,181000.0,20.5505,20.5991,20.5116,20.5797,181000.0
2021-03-18 10:30:00,21.15,21.15,21.08,21.13,84160.0,20.5797,20.5797,20.5116,20.5602,84160.0
2021-03-18 11:00:00,21.14,21.2,21.12,21.16,151275.0,20.5699,20.6283,20.5505,20.5894,151275.0
2021-03-18 11:30:00,21.16,21.2,21.14,21.17,138805.0,20.5894,20.6283,20.5699,20.5991,138805.0
2021-03-18 12:00:00,21.17,21.19,21.17,21.18,58455.0,20.5991,20.6186,20.5991,20.6089,58455.0
2021-03-18 12:30:00,21.19,21.19,21.14,21.14,99965.0,20.6186,20.6186,20.5699,20.5699,99965.0
2021-03-18 13:00:00,21.14,21.18,21.13,21.16,62390.0,20.5699,20.6089,20.5602,20.5894,62390.0
2021-03-18 13:30:00,21.17,21.22,21.16,21.22,76480.0,20.5991,20.6478,20.5894,20.6478,76480.0
2021-03-18 14:00:00,21.22,21.23,21.13,21.13,327520.0,20.6478,20.6575,20.5602,20.5602,327520.0
2021-03-18 14:30:00,21.14,21.14,21.03,21.13,195995.0,20.5699,20.5699,20.4629,20.5602,195995.0
2021-03-18 15:00:00,21.13,21.15,21.05,21.13,237820.0,20.5602,20.5797,20.4824,20.5602,237820.0
2021-03-18 15:30:00,21.13,21.14,20.99,21.07,1107180.0,20.5602,20.5699,20.424,20.5018,1107180.0
2021-03-19 09:30:00,21.16,21.16,21.06,21.11,298660.0,20.5894,20.5894,20.4921,20.5407,298660.0
2021-03-19 10:00:00,21.13,21.13,20.98,21.07,141220.0,20.5602,20.5602,20.4142,20.5018,141220.0
2021-03-19 10:30:00,21.06,21.08,21.01,21.05,85440.0,20.4921,20.5116,20.4434,20.4824,85440.0
2021-03-19 11:00:00,21.05,21.05,20.9,20.94,156115.0,20.4824,20.4824,20.3364,20.3753,156115.0
2021-03-19 11:30:00,20.95,21.03,20.93,21.01,68925.0,20.3851,20.4629,20.3656,20.4434,68925.0
2021-03-19 12:00:00,21.02,21.08,21.02,21.05,64945.0,20.4532,20.5116,20.4532,20.4824,64945.0
2021-03-19 12:30:00,21.06,21.08,21.02,21.04,68575.0,20.4921,20.5116,20.4532,20.4726,68575.0
2021-03-19 13:00:00,21.04,21.08,21.01,21.08,71885.0,20.4726,20.5116,20.4434,20.5116,71885.0
2021-03-19 13:30:00,21.08,21.11,21.0,21.11,190030.0,20.5116,20.5407,20.4337,20.5407,190030.0
2021-03-19 14:00:00,21.12,21.12,21.04,21.07,78330.0,20.5505,20.5505,20.4726,20.5018,78330.0
2021-03-19 14:30:00,21.08,21.09,21.04,21.09,99770.0,20.5116,20.5213,20.4726,20.5213,99770.0
2021-03-19 15:00:00,21.08,21.09,21.05,21.07,115095.0,20.5116,20.5213,20.4824,20.5018,115095.0
2021-03-19 15:30:00,21.08,21.13,21.05,21.05,680690.0,20.5116,20.5602,20.4824,20.4824,680690.0
2021-03-22 09:30:00,21.2,21.26,21.1,21.24,207675.0,20.6283,20.6867,20.531,20.6672,207675.0
2021-03-22 10:00:00,21.25,21.37,21.24,21.31,192905.0,20.677,20.7937,20.6672,20.7353,192905.0
2021-03-22 10:30:00,21.31,21.36,21.27,21.31,194640.0,20.7353,20.784,20.6964,20.7353,194640.0
2021-03-22 11:00:00,21.3,21.36,21.3,21.31,111750.0,20.7256,20.784,20.7256,20.7353,111750.0
2021-03-22 11:30:00,21.31,21.33,21.3,21.3,98285.0,20.7353,20.7548,20.7256,20.7256,98285.0
2021-03-22 12:00:00,21.32,21.44,21.3,21.43,205890.0,20.7451,20.8618,20.7256,20.8521,205890.0
2021-03-22 12:30:00,21.43,21.45,21.38,21.43,206450.0,20.8521,20.8716,20.8035,20.8521,206450.0
2021-03-22 13:00:00,21.44,21.48,21.43,21.43,198475.0,20.8618,20.9008,20.8521,20.8521,198475.0
2021-03-22 13:30:00,21.43,21.47,21.42,21.47,273640.0,20.8521,20.891,20.8424,20.891,273640.0
2021-03-22 14:00:00,21.46,21.48,21.44,21.45,111040.0,20.8813,20.9008,20.8618,20.8716,111040.0
2021-03-22 14:30:00,21.45,21.48,21.42,21.46,190485.0,20.8716,20.9008,20.8424,20.8813,190485.0
2021-03-22 15:00:00,21.46,21.47,21.4,21.4,214750.0,20.8813,20.891,20.8229,20.8229,214750.0
2021-03-22 15:30:00,21.4,21.43,21.35,21.38,510995.0,20.8229,20.8521,20.7743,20.8035,510995.0
2021-03-23 09:30:00,21.27,21.39,21.27,21.31,281755.0,20.6964,20.8132,20.6964,20.7353,281755.0
2021-03-23 10:00:00,21.3,21.38,21.29,21.33,172565.0,20.7256,20.8035,20.7159,20.7548,172565.0
2021-03-23 10:30:00,21.31,21.33,21.22,21.23,143120.0,20.7353,20.7548,20.6478,20.6575,143120.0
2021-03-23 11:00:00,21.24,21.27,21.22,21.26,146185.0,20.6672,20.6964,20.6478,20.6867,146185.0
2021-03-23 11:30:00,21.28,21.28,21.21,21.26,109130.0,20.7062,20.7062,20.638,20.6867,109130.0
2021-03-23 12:00:00,21.26,21.29,21.17,21.18,124030.0,20.6867,20.7159,20.5991,20.6089,124030.0
2021-03-23 12:30:00,21.18,21.22,21.16,21.22,132925.0,20.6089,20.6478,20.5894,20.6478,132925.0
2021-03-23 13:00:00,21.22,21.26,21.21,21.25,155630.0,20.6478,20.6867,20.638,20.677,155630.0
2021-03-23 13:30:00,21.24,21.25,21.11,21.15,175655.0,20.6672,20.677,20.5407,20.5797,175655.0
2021-03-23 14:00:00,21.14,21.19,21.14,21.16,95045.0,20.5699,20.6186,20.5699,20.5894,95045.0
2021-03-23 14:30:00,21.15,21.16,21.05,21.06,220315.0,20.5797,20.5894,20.4824,20.4921,220315.0
2021-03-23 15:00:00,21.07,21.15,21.02,21.03,311435.0,20.5018,20.5797,20.4532,20.4629,311435.0
2021-03-23 15:30:00,21.03,21.06,21.0,21.02,611555.0,20.4629,20.4921,20.4337,20.4532,611555.0
2021-03-24 09:30:00,20.96,20.96,20.69,20.7,328025.0,20.3948,20.3948,20.1321,20.1418,328025.0
2021-03-24 10:00:00,20.69,20.74,20.64,20.65,170960.0,20.1321,20.1807,20.0834,20.0931,170960.0
2021-03-24 10:30:00,20.65,20.7,20.61,20.69,190540.0,20.0931,20.1418,20.0542,20.1321,190540.0
2021-03-24 11:00:00,20.69,20.72,20.65,20.66,189940.0,20.1321,20.1613,20.0931,20.1029,189940.0
2021-03-24 11:30:00,20.66,20.67,20.59,20.63,228895.0,20.1029,20.1126,20.0348,20.0737,228895.0
2021-03-24 12:00:00,20.63,20.64,20.6,20.62,151525.0,20.0737,20.0834,20.0445,20.064,151525.0
2021-03-24 12:30:00,20.62,20.63,20.47,20.58,883585.0,20.064,20.0737,19.918,20.025,883585.0
2021-03-24 13:00:00,20.58,20.61,20.49,20.6,463425.0,20.025,20.0542,19.9375,20.0445,463425.0
2021-03-24 13:30:00,20.6,20.63,20.58,20.63,130790.0,20.0445,20.0737,20.025,20.0737,130790.0
2021-03-24 14:00:00,20.63,20.69,20.62,20.63,295495.0,20.0737,20.1321,20.064,20.0737,295495.0
2021-03-24 14:30:00,20.62,20.66,20.6,20.62,440925.0,20.064,20.1029,20.0445,20.064,440925.0
2021-03-24 15:00:00,20.6,20.65,20.56,20.59,332480.0,20.0445,20.0931,20.0056,20.0348,332480.0
2021-03-24 15:30:00,20.59,20.6,20.46,20.46,822775.0,20.0348,20.0445,19.9083,19.9083,822775.0
2021-03-25 09:30:00,20.47,20.59,20.44,20.51,333960.0,19.918,20.0348,19.8888,19.9569,333960.0
2021-03-25 10:00:00,20.49,20.55,20.38,20.39,316450.0,19.9375,19.9958,19.8304,19.8402,316450.0
2021-03-25 10:30:00,20.38,20.41,20.33,20.35,247385.0,19.8304,19.8596,19.7818,19.8012,247385.0
2021-03-25 11:00:00,20.35,20.4,20.29,20.39,240315.0,19.8012,19.8499,19.7429,19.8402,240315.0
2021-03-25 11:30:00,20.38,20.45,20.37,20.43,162255.0,19.8304,19.8985,19.8207,19.8791,162255.0
2021-03-25 12:00:00,20.44,20.45,20.37,20.41,329675.0,19.8888,19.8985,19.8207,19.8596,329675.0
2021-03-25 12:30:00,20.41,20.46,20.4,20.43,133730.0,19.8596,19.9083,19.8499,19.8791,133730.0
2021-03-25 13:00:00,20.43,20.48,20.41,20.46,146470.0,19.8791,19.9277,19.8596,19.9083,146470.0
2021-03-25 13:30:00,20.46,20.47,20.42,20.42,255065.0,19.9083,19.918,19.8693,19.8693,255065.0
2021-03-25 14:00:00,20.42,20.43,20.36,20.37,328645.0,19.8693,19.8791,19.811,19.8207,328645.0
2021-03-25 14:30:00,20.37,20.48,20.37,20.46,148460.0,19.8207,19.9277,19.8207,19.9083,148460.0
2021-03-25 15:00:00,20.46,20.5,20.45,20.49,335050.0,19.9083,19.9472,19.8985,19.9375,335050.0
2021-03-25 15:30:00,20.5,20.57,20.49,20.53,652590.0,19.9472,20.0153,19.9375,19.9764,652590.0
2021-03-26 09:30:00,20.83,20.91,20.82,20.85,326975.0,20.2683,20.3461,20.2586,20.2878,326975.0
2021-03-26 10:00:00,20.86,20.9,20.85,20.88,216990.0,20.2975,20.3364,20.2878,20.3169,216990.0
2021-03-26 10:30:00,20.88,20.95,20.83,20.83,240915.0,20.3169,20.3851,20.2683,20.2683,240915.0
2021-03-26 11:00:00,20.85,20.87,20.82,20.84,145490.0,20.2878,20.3072,20.2586,20.278,145490.0
2021-03-26 11:30:00,20.83,20.9,20.82,20.88,83320.0,20.2683,20.3364,20.2586,20.3169,83320.0
2021-03-26 12:00:00,20.89,20.96,20.88,20.95,169160.0,20.3267,20.3948,20.3169,20.3851,169160.0
2021-03-26 12:30:00,20.95,20.99,20.95,20.97,127595.0,20.3851,20.424,20.3851,20.4045,127595.0
2021-03-26 13:00:00,20.98,21.02,20.97,21.0,143775.0,20.4142,20.4532,20.4045,20.4337,143775.0
2021-03-26 13:30:00,21.0,21.01,20.91,20.92,208470.0,20.4337,20.4434,20.3461,20.3559,208470.0
2021-03-26 14:00:00,20.92,20.94,20.85,20.92,169285.0,20.3559,20.3753,20.2878,20.3559,169285.0
2021-03-26 14:30:00,20.92,20.98,20.87,20.98,134495.0,20.3559,20.4142,20.3072,20.4142,134495.0
2021-03-26 15:00:00,20.98,21.04,20.96,21.03,168505.0,20.4142,20.4726,20.3948,20.4629,168505.0
2021-03-26 15:30:00,21.04,21.1,20.98,21.1,820695.0,20.4726,20.531,20.4142,20.531,820695.0
2021-03-29 09:30:00,21.18,21.22,21.08,21.12,222145.0,20.6616,20.7007,20.5641,20.6031,222145.0
2021-03-29 10:00:00,21.09,21.11,21.03,21.04,129465.0,20.5738,20.5933,20.5153,20.5251,129465.0
2021-03-29 10:30:00,21.04,21.09,21.01,21.02,127270.0,20.5251,20.5738,20.4958,20.5055,127270.0
2021-03-29 11:00:00,21.03,21.08,21.02,21.08,118915.0,20.5153,20.5641,20.5055,20.5641,118915.0
2021-03-29 11:30:00,21.08,21.15,21.07,21.13,99780.0,20.5641,20.6324,20.5543,20.6129,99780.0
2021-03-29 12:00:00,21.13,21.15,21.1,21.12,128895.0,20.6129,20.6324,20.5836,20.6031,128895.0
2021-03-29 12:30:00,21.12,21.25,21.12,21.25,96380.0,20.6031,20.7299,20.6031,20.7299,96380.0
2021-03-29 13:00:00,21.25,21.29,21.2,21.22,293000.0,20.7299,20.7689,20.6811,20.7007,293000.0
2021-03-29 13:30:00,21.22,21.26,21.21,21.26,454110.0,20.7007,20.7397,20.6909,20.7397,454110.0
2021-03-29 14:00:00,21.26,21.3,21.24,21.27,124150.0,20.7397,20.7787,20.7202,20.7494,124150.0
2021-03-29 14:30:00,21.28,21.41,21.27,21.35,423320.0,20.7592,20.886,20.7494,20.8275,423320.0
2021-03-29 15:00:00,21.35,21.4,21.35,21.36,182460.0,20.8275,20.8762,20.8275,20.8372,182460.0
2021-03-29 15:30:00,21.36,21.38,21.31,21.32,527645.0,20.8372,20.8567,20.7885,20.7982,527645.0
2021-03-30 09:30:00,20.87,20.89,20.74,20.81,431720.0,20.3592,20.3787,20.2324,20.3007,431720.0
2021-03-30 10:00:00,20.8,20.85,20.76,20.85,283800.0,20.2909,20.3397,20.2519,20.3397,283800.0
2021-03-30 10:30:00,20.85,20.93,20.84,20.93,162285.0,20.3397,20.4178,20.33,20.4178,162285.0
2021-03-30 11:00:00,20.92,20.98,20.92,20.96,261335.0,20.408,20.4665,20.408,20.447,261335.0
2021-03-30 11:30:00,20.95,20.96,20.91,20.94,121340.0,20.4373,20.447,20.3982,20.4275,121340.0
2021-03-30 12:00:00,20.93,20.94,20.89,20.92,80820.0,20.4178,20.4275,20.3787,20.408,80820.0
2021-03-30 12:30:00,20.93,20.95,20.9,20.9,122295.0,20.4178,20.4373,20.3885,20.3885,122295.0
2021-03-30 13:00:00,20.9,20.91,20.86,20.91,150570.0,20.3885,20.3982,20.3495,20.3982,150570.0
2021-03-30 13:30:00,20.9,20.9,20.87,20.9,82590.0,20.3885,20.3885,20.3592,20.3885,82590.0
2021-03-30 14:00:00,20.89,20.91,20.87,20.9,101940.0,20.3787,20.3982,20.3592,20.3885,101940.0
2021-03-30 14:30:00,20.89,20.97,20.89,20.97,258395.0,20.3787,20.4568,20.3787,20.4568,258395.0
2021-03-30 15:00:00,20.96,20.97,20.95,20.96,135760.0,20.447,20.4568,20.4373,20.447,135760.0
2021-03-30 15:30:00,20.96,20.96,20.88,20.9,350485.0,20.447,20.447,20.369,20.3885,350485.0
2021-03-31 09:30:00,21.11,21.19,21.05,21.18,363175.0,20.5933,20.6714,20.5348,20.6616,363175.0
2021-03-31 10:00:00,21.18,21.23,21.15,21.16,116770.0,20.6616,20.7104,20.6324,20.6421,116770.0
2021-03-31 10:30:00,21.15,21.27,21.15,21.26,70285.0,20.6324,20.7494,20.6324,20.7397,70285.0
2021-03-31 11:00:00,21.24,21.24,21.19,21.2,117215.0,20.7202,20.7202,20.6714,20.6811,117215.0
2021-03-31 11:30:00,21.21,21.26,21.19,21.26,94110.0,20.6909,20.7397,20.6714,20.7397,94110.0
2021-03-31 12:00:00,21.26,21.36,21.26,21.29,177850.0,20.7397,20.8372,20.7397,20.7689,177850.0
2021-03-31 12:30:00,21.29,21.3,21.26,21.28,66145.0,20.7689,20.7787,20.7397,20.7592,66145.0
2021-03-31 13:00:00,21.28,21.31,21.27,21.3,81770.0,20.7592,20.7885,20.7494,20.7787,81770.0
2021-03-31 13:30:00,21.3,21.31,21.25,21.28,109495.0,20.7787,20.7885,20.7299,20.7592,109495.0
2021-03-31 14:00:00,21.28,21.28,21.23,21.24,81585.0,20.7592,20.7592,20.7104,20.7202,81585.0
2021-03-31 14:30:00,21.24,21.26,21.22,21.25,69920.0,20.7202,20.7397,20.7007,20.7299,69920.0
2021-03-31 15:00:00,21.25,21.29,21.25,21.25,191600.0,20.7299,20.7689,20.7299,20.7299,191600.0
2021-03-31 15:30:00,21.25,21.26,21.2,21.21,500130.0,20.7299,20.7397,20.6811,20.6909,500130.0
2021-04-01 09:30:00,21.31,21.4,21.1,21.22,276550.0,20.7885,20.8762,20.5836,20.7007,276550.0
2021-04-01 10:00:00,21.22,21.34,21.22,21.34,135175.0,20.7007,20.8177,20.7007,20.8177,135175.0
2021-04-01 10:30:00,21.33,21.34,21.25,21.27,79730.0,20.808,20.8177,20.7299,20.7494,79730.0
2021-04-01 11:00:00,21.28,21.34,21.27,21.33,105975.0,20.7592,20.8177,20.7494,20.808,105975.0
2021-04-01 11:30:00,21.34,21.34,21.32,21.33,59465.0,20.8177,20.8177,20.7982,20.808,59465.0
2021-04-01 12:00:00,21.33,21.37,21.33,21.35,79150.0,20.808,20.847,20.808,20.8275,79150.0
2021-04-01 12:30:00,21.34,21.35,21.33,21.35,39450.0,20.8177,20.8275,20.808,20.8275,39450.0
2021-04-01 13:00:00,21.35,21.36,21.32,21.32,68355.0,20.8275,20.8372,20.7982,20.7982,68355.0
2021-04-01 13:30:00,21.33,21.38,21.32,21.38,124635.0,20.808,20.8567,20.7982,20.8567,124635.0
2021-04-01 14:00:00,21.38,21.41,21.37,21.4,70440.0,20.8567,20.886,20.847,20.8762,70440.0
2021-04-01 14:30:00,21.41,21.42,21.4,21.41,83900.0,20.886,20.8958,20.8762,20.886,83900.0
2021-04-01 15:00:00,21.4,21.41,21.37,21.39,101360.0,20.8762,20.886,20.847,20.8665,101360.0
2021-04-01 15:30:00,21.39,21.4,21.34,21.38,327230.0,20.8665,20.8762,20.8177,20.8567,327230.0
2021-04-05 09:30:00,22.16,22.19,21.96,22.06,489340.0,21.6176,21.6469,21.4225,21.5201,489340.0
2021-04-05 10:00:00,22.07,22.13,22.03,22.09,267505.0,21.5299,21.5884,21.4908,21.5494,267505.0
2021-04-05 10:30:00,22.09,22.16,22.09,22.13,206215.0,21.5494,21.6176,21.5494,21.5884,206215.0
2021-04-05 11:00:00,22.12,22.24,22.11,22.24,213155.0,21.5786,21.6957,21.5689,21.6957,213155.0
2021-04-05 11:30:00,22.25,22.31,22.24,22.28,211415.0,21.7054,21.764,21.6957,21.7347,211415.0
2021-04-05 12:00:00,22.28,22.32,22.26,22.3,125965.0,21.7347,21.7737,21.7152,21.7542,125965.0
2021-04-05 12:30:00,22.3,22.35,22.29,22.31,168250.0,21.7542,21.803,21.7445,21.764,168250.0
2021-04-05 13:00:00,22.32,22.34,22.3,22.33,104460.0,21.7737,21.7932,21.7542,21.7835,104460.0
2021-04-05 13:30:00,22.33,22.36,22.32,22.35,123220.0,21.7835,21.8128,21.7737,21.803,123220.0
2021-04-05 14:00:00,22.36,22.37,22.34,22.35,96085.0,21.8128,21.8225,21.7932,21.803,96085.0
2021-04-05 14:30:00,22.35,22.36,22.27,22.28,96555.0,21.803,21.8128,21.725,21.7347,96555.0
2021-04-05 15:00:00,22.28,22.29,22.27,22.27,174370.0,21.7347,21.7445,21.725,21.725,174370.0
2021-04-05 15:30:00,22.27,22.32,22.26,22.28,718655.0,21.725,21.7737,21.7152,21.7347,718655.0
2021-04-06 09:30:00,22.0,22.04,21.87,22.03,166695.0,21.4616,21.5006,21.3347,21.4908,166695.0
2021-04-06 10:00:00,22.03,22.06,21.91,21.93,136510.0,21.4908,21.5201,21.3738,21.3933,136510.0
2021-04-06 10:30:00,21.92,21.98,21.88,21.96,82530.0,21.3835,21.4421,21.3445,21.4225,82530.0
2021-04-06 11:00:00,21.96,21.99,21.91,21.98,98075.0,21.4225,21.4518,21.3738,21.4421,98075.0
2021-04-06 11:30:00,21.99,22.02,21.97,21.99,66745.0,21.4518,21.4811,21.4323,21.4518,66745.0
2021-04-06 12:00:00,21.99,22.02,21.98,22.01,74285.0,21.4518,21.4811,21.4421,21.4713,74285.0
2021-04-06 12:30:00,22.01,22.03,21.99,21.99,45135.0,21.4713,21.4908,21.4518,21.4518,45135.0
2021-04-06 13:00:00,22.0,22.01,21.91,21.94,107935.0,21.4616,21.4713,21.3738,21.403,107935.0
2021-04-06 13:30:00,21.94,21.99,21.94,21.98,108585.0,21.403,21.4518,21.403,21.4421,108585.0
2021-04-06 14:00:00,21.99,22.03,21.97,22.02,136345.0,21.4518,21.4908,21.4323,21.4811,136345.0
2021-04-06 14:30:00,22.02,22.04,21.98,22.01,91245.0,21.4811,21.5006,21.4421,21.4713,91245.0
2021-04-06 15:00:00,22.01,22.01,21.94,21.98,102455.0,21.4713,21.4713,21.403,21.4421,102455.0
2021-04-06 15:30:00,21.97,22.0,21.91,21.99,284865.0,21.4323,21.4616,21.3738,21.4518,284865.0
2021-04-07 09:30:00,22.11,22.18,21.93,22.17,238760.0,21.5689,21.6372,21.3933,21.6274,238760.0
2021-04-07 10:00:00,22.17,22.21,22.11,22.21,146275.0,21.6274,21.6664,21.5689,21.6664,146275.0
2021-04-07 10:30:00,22.2,22.27,22.18,22.19,150205.0,21.6567,21.725,21.6372,21.6469,150205.0
2021-04-07 11:00:00,22.2,22.2,22.1,22.1,141715.0,21.6567,21.6567,21.5591,21.5591,141715.0
2021-04-07 11:30:00,22.11,22.14,22.07,22.1,81540.0,21.5689,21.5981,21.5299,21.5591,81540.0
2021-04-07 12:00:00,22.11,22.15,22.08,22.09,90415.0,21.5689,21.6079,21.5396,21.5494,90415.0
2021-04-07 12:30:00,22.09,22.1,22.06,22.07,63965.0,21.5494,21.5591,21.5201,21.5299,63965.0
2021-04-07 13:00:00,22.08,22.1,22.06,22.08,59455.0,21.5396,21.5591,21.5201,21.5396,59455.0
2021-04-07 13:30:00,22.07,22.14,22.07,22.12,76205.0,21.5299,21.5981,21.5299,21.5786,76205.0
2021-04-07 14:00:00,22.13,22.16,22.11,22.13,74950.0,21.5884,21.6176,21.5689,21.5884,74950.0
2021-04-07 14:30:00,22.14,22.18,22.12,22.15,118770.0,21.5981,21.6372,21.5786,21.6079,118770.0
2021-04-07 15:00:00,22.16,22.22,22.13,22.15,236865.0,21.6176,21.6762,21.5884,21.6079,236865.0
2021-04-07 15:30:00,22.15,22.18,22.11,22.17,279075.0,21.6079,21.6372,21.5689,21.6274,279075.0
2021-04-08 09:30:00,21.86,21.99,21.8,21.88,343845.0,21.325,21.4518,21.2665,21.3445,343845.0
2021-04-08 10:00:00,21.9,21.93,21.86,21.88,75855.0,21.364,21.3933,21.325,21.3445,75855.0
2021-04-08 10:30:00,21.88,21.92,21.82,21.82,113815.0,21.3445,21.3835,21.286,21.286,113815.0
2021-04-08 11:00:00,21.83,21.87,21.81,21.86,109455.0,21.2957,21.3347,21.2762,21.325,109455.0
2021-04-08 11:30:00,21.86,21.91,21.85,21.9,82815.0,21.325,21.3738,21.3152,21.364,82815.0
2021-04-08 12:00:00,21.9,21.92,21.88,21.91,90055.0,21.364,21.3835,21.3445,21.3738,90055.0
2021-04-08 12:30:00,21.91,21.92,21.88,21.91,75990.0,21.3738,21.3835,21.3445,21.3738,75990.0
2021-04-08 13:00:00,21.91,21.97,21.91,21.94,338730.0,21.3738,21.4323,21.3738,21.403,338730.0
2021-04-08 13:30:00,21.93,21.96,21.9,21.95,106930.0,21.3933,21.4225,21.364,21.4128,106930.0
2021-04-08 14:00:00,21.96,21.96,21.92,21.94,86955.0,21.4225,21.4225,21.3835,21.403,86955.0
2021-04-08 14:30:00,21.94,21.99,21.94,21.98,93380.0,21.403,21.4518,21.403,21.4421,93380.0
2021-04-08 15:00:00,21.97,21.98,21.95,21.96,178435.0,21.4323,21.4421,21.4128,21.4225,178435.0
2021-04-08 15:30:00,21.97,21.97,21.93,21.96,295565.0,21.4323,21.4323,21.3933,21.4225,295565.0
2021-04-09 09:30:00,22.3,22.41,22.27,22.32,333530.0,21.7542,21.8615,21.725,21.7737,333530.0
2021-04-09 10:00:00,22.33,22.33,22.16,22.2,906660.0,21.7835,21.7835,21.6176,21.6567,906660.0
2021-04-09 10:30:00,22.23,22.35,22.1,22.33,712930.0,21.6859,21.803,21.5591,21.7835,712930.0
2021-04-09 11:00:00,22.33,22.36,22.32,22.35,151345.0,21.7835,21.8128,21.7737,21.803,151345.0
2021-04-09 11:30:00,22.37,22.37,22.28,22.33,76755.0,21.8225,21.8225,21.7347,21.7835,76755.0
2021-04-09 12:00:00,22.34,22.34,22.3,22.31,76345.0,21.7932,21.7932,21.7542,21.764,76345.0
2021-04-09 12:30:00,22.31,22.35,22.29,22.35,98690.0,21.764,21.803,21.7445,21.803,98690.0
2021-04-09 13:00:00,22.34,22.36,22.3,22.36,68800.0,21.7932,21.8128,21.7542,21.8128,68800.0
2021-04-09 13:30:00,22.35,22.41,22.35,22.39,142900.0,21.803,21.8615,21.803,21.842,142900.0
2021-04-09 14:00:00,22.39,22.4,22.35,22.35,90835.0,21.842,21.8518,21.803,21.803,90835.0
2021-04-09 14:30:00,22.35,22.36,22.33,22.35,186695.0,21.803,21.8128,21.7835,21.803,186695.0
2021-04-09 15:00:00,22.35,22.37,22.32,22.36,77480.0,21.803,21.8225,21.7737,21.8128,77480.0
2021-04-09 15:30:00,22.36,22.39,22.34,22.36,306870.0,21.8128,21.842,21.7932,21.8128,306870.0
2021-04-12 09:30:00,22.3,22.37,22.27,22.32,174945.0,21.7542,21.8225,21.725,21.7737,174945.0
2021-04-12 10:00:00,22.33,22.38,22.31,22.35,148620.0,21.7835,21.8323,21.764,21.803,148620.0
2021-04-12 10:30:00,22.35,22.46,22.29,22.45,207000.0,21.803,21.9103,21.7445,21.9006,207000.0
2021-04-12 11:00:00,22.43,22.43,22.29,22.36,111945.0,21.881,21.881,21.7445,21.8128,111945.0
2021-04-12 11:30:00,22.37,22.4,22.32,22.37,82640.0,21.8225,21.8518,21.7737,21.8225,82640.0
2021-04-12 12:00:00,22.36,22.36,22.31,22.32,52480.0,21.8128,21.8128,21.764,21.7737,52480.0
2021-04-12 12:30:00,22.32,22.36,22.32,22.35,84165.0,21.7737,21.8128,21.7737,21.803,84165.0
2021-04-12 13:00:00,22.34,22.37,22.33,22.34,59080.0,21.7932,21.8225,21.7835,21.7932,59080.0
2021-04-12 13:30:00,22.35,22.36,22.3,22.3,103925.0,21.803,21.8128,21.7542,21.7542,103925.0
2021-04-12 14:00:00,22.32,22.34,22.31,22.32,51575.0,21.7737,21.7932,21.764,21.7737,51575.0
2021-04-12 14:30:00,22.33,22.34,22.28,22.29,82425.0,21.7835,21.7932,21.7347,21.7445,82425.0
2021-04-12 15:00:00,22.29,22.31,22.25,22.25,98970.0,21.7445,21.764,21.7054,21.7054,98970.0
2021-04-12 15:30:00,22.25,22.28,22.23,22.28,346500.0,21.7054,21.7347,21.6859,21.7347,346500.0
2021-04-13 09:30:00,22.4,22.47,22.35,22.44,126695.0,21.8518,21.9201,21.803,21.8908,126695.0
2021-04-13 10:00:00,22.43,22.45,22.36,22.43,122110.0,21.881,21.9006,21.8128,21.881,122110.0
2021-04-13 10:30:00,22.44,22.45,22.37,22.4,106800.0,21.8908,21.9006,21.8225,21.8518,106800.0
2021-04-13 11:00:00,22.39,22.42,22.38,22.39,92980.0,21.842,21.8713,21.8323,21.842,92980.0
2021-04-13 11:30:00,22.4,22.43,22.39,22.41,77210.0,21.8518,21.881,21.842,21.8615,77210.0
2021-04-13 12:00:00,22.41,22.41,22.35,22.36,105430.0,21.8615,21.8615,21.803,21.8128,105430.0
2021-04-13 12:30:00,22.35,22.35,22.3,22.3,97380.0,21.803,21.803,21.7542,21.7542,97380.0
2021-04-13 13:00:00,22.31,22.36,22.29,22.34,139470.0,21.764,21.8128,21.7445,21.7932,139470.0
2021-04-13 13:30:00,22.35,22.41,22.35,22.39,122795.0,21.803,21.8615,21.803,21.842,122795.0
2021-04-13 14:00:00,22.38,22.39,22.34,22.34,120875.0,21.8323,21.842,21.7932,21.7932,120875.0
2021-04-13 14:30:00,22.34,22.36,22.3,22.35,190945.0,21.7932,21.8128,21.7542,21.803,190945.0
2021-04-13 15:00:00,22.34,22.4,22.34,22.39,324200.0,21.7932,21.8518,21.7932,21.842,324200.0
2021-04-13 15:30:00,22.39,22.42,22.37,22.38,436570.0,21.842,21.8713,21.8225,21.8323,436570.0
2021-04-14 09:30:00,22.5,22.56,22.44,22.54,226560.0,21.9493,22.0079,21.8908,21.9883,226560.0
2021-04-14 10:00:00,22.52,22.54,22.45,22.48,125210.0,21.9688,21.9883,21.9006,21.9298,125210.0
2021-04-14 10:30:00,22.48,22.49,22.44,22.45,101420.0,21.9298,21.9396,21.8908,21.9006,101420.0
2021-04-14 11:00:00,22.47,22.5,22.43,22.47,73330.0,21.9201,21.9493,21.881,21.9201,73330.0
2021-04-14 11:30:00,22.48,22.5,22.43,22.5,55605.0,21.9298,21.9493,21.881,21.9493,55605.0
2021-04-14 12:00:00,22.47,22.51,22.46,22.49,51815.0,21.9201,21.9591,21.9103,21.9396,51815.0
2021-04-14 12:30:00,22.47,22.54,22.47,22.53,70130.0,21.9201,21.9883,21.9201,21.9786,70130.0
2021-04-14 13:00:00,22.53,22.54,22.49,22.51,55720.0,21.9786,21.9883,21.9396,21.9591,55720.0
2021-04-14 13:30:00,22.5,22.52,22.41,22.43,46115.0,21.9493,21.9688,21.8615,21.881,46115.0
2021-04-14 14:00:00,22.41,22.45,22.38,22.44,86960.0,21.8615,21.9006,21.8323,21.8908,86960.0
2021-04-14 14:30:00,22.43,22.44,22.37,22.37,80160.0,21.881,21.8908,21.8225,21.8225,80160.0
2021-04-14 15:00:00,22.36,22.41,22.34,22.4,79750.0,21.8128,21.8615,21.7932,21.8518,79750.0
2021-04-14 15:30:00,22.39,22.41,22.34,22.36,371105.0,21.842,21.8615,21.7932,21.8128,371105.0
2021-04-15 09:30:00,22.55,22.56,22.42,22.52,136580.0,21.9981,22.0079,21.8713,21.9688,136580.0
2021-04-15 10:00:00,22.51,22.6,22.5,22.6,99080.0,21.9591,22.0469,21.9493,22.0469,99080.0
2021-04-15 10:30:00,22.61,22.63,22.53,22.54,101360.0,22.0566,22.0761,21.9786,21.9883,101360.0
2021-04-15 11:00:00,22.54,22.6,22.53,22.54,85415.0,21.9883,22.0469,21.9786,21.9883,85415.0
2021-04-15 11:30:00,22.55,22.6,22.54,22.56,124735.0,21.9981,22.0469,21.9883,22.0079,124735.0
2021-04-15 12:00:00,22.56,22.66,22.55,22.64,173455.0,22.0079,22.1054,21.9981,22.0859,173455.0
2021-04-15 12:30:00,22.66,22.7,22.65,22.67,103770.0,22.1054,22.1444,22.0957,22.1152,103770.0
2021-04-15 13:00:00,22.67,22.69,22.64,22.67,83495.0,22.1152,22.1347,22.0859,22.1152,83495.0
2021-04-15 13:30:00,22.68,22.69,22.62,22.65,141325.0,22.1249,22.1347,22.0664,22.0957,141325.0
2021-04-15 14:00:00,22.65,22.67,22.59,22.67,132695.0,22.0957,22.1152,22.0371,22.1152,132695.0
2021-04-15 14:30:00,22.66,22.68,22.61,22.62,86585.0,22.1054,22.1249,22.0566,22.0664,86585.0
2021-04-15 15:00:00,22.62,22.66,22.6,22.6,124620.0,22.0664,22.1054,22.0469,22.0469,124620.0
2021-04-15 15:30:00,22.61,22.62,22.52,22.55,438450.0,22.0566,22.0664,21.9688,21.9981,438450.0
2021-04-16 09:30:00,22.33,22.33,22.14,22.16,487895.0,21.7835,21.7835,21.5981,21.6176,487895.0
2021-04-16 10:00:00,22.18,22.28,22.16,22.22,178585.0,21.6372,21.7347,21.6176,21.6762,178585.0
2021-04-16 10:30:00,22.22,22.27,22.21,22.25,170765.0,21.6762,21.725,21.6664,21.7054,170765.0
2021-04-16 11:00:00,22.25,22.3,22.25,22.25,53910.0,21.7054,21.7542,21.7054,21.7054,53910.0
2021-04-16 11:30:00,22.25,22.25,22.17,22.17,100900.0,21.7054,21.7054,21.6274,21.6274,100900.0
2021-04-16 12:00:00,22.16,22.19,22.15,22.18,75185.0,21.6176,21.6469,21.6079,21.6372,75185.0
2021-04-16 12:30:00,22.17,22.22,22.16,22.21,153030.0,21.6274,21.6762,21.6176,21.6664,153030.0
2021-04-16 13:00:00,22.21,22.24,22.18,22.24,119825.0,21.6664,21.6957,21.6372,21.6957,119825.0
2021-04-16 13:30:00,22.23,22.26,22.19,22.19,91020.0,21.6859,21.7152,21.6469,21.6469,91020.0
2021-04-16 14:00:00,22.2,22.23,22.18,22.2,140865.0,21.6567,21.6859,21.6372,21.6567,140865.0
2021-04-16 14:30:00,22.2,22.23,22.18,22.23,330365.0,21.6567,21.6859,21.6372,21.6859,330365.0
2021-04-16 15:00:00,22.23,22.25,22.22,22.23,129855.0,21.6859,21.7054,21.6762,21.6859,129855.0
2021-04-16 15:30:00,22.23,22.26,22.21,22.23,320955.0,21.6859,21.7152,21.6664,21.6859,320955.0
2021-04-19 09:30:00,22.21,22.25,22.11,22.16,176170.0,21.6664,21.7054,21.5689,21.6176,176170.0
2021-04-19 10:00:00,22.15,22.18,22.08,22.15,59765.0,21.6079,21.6372,21.5396,21.6079,59765.0
2021-04-19 10:30:00,22.15,22.16,22.07,22.09,86525.0,21.6079,21.6176,21.5299,21.5494,86525.0
2021-04-19 11:00:00,22.1,22.11,22.02,22.09,93375.0,21.5591,21.5689,21.4811,21.5494,93375.0
2021-04-19 11:30:00,22.08,22.09,22.01,22.04,60745.0,21.5396,21.5494,21.4713,21.5006,60745.0
2021-04-19 12:00:00,22.02,22.04,21.95,21.95,86930.0,21.4811,21.5006,21.4128,21.4128,86930.0
2021-04-19 12:30:00,21.96,21.96,21.88,21.95,48320.0,21.4225,21.4225,21.3445,21.4128,48320.0
2021-04-19 13:00:00,21.95,22.0,21.94,21.97,64825.0,21.4128,21.4616,21.403,21.4323,64825.0
2021-04-19 13:30:00,21.98,22.02,21.96,22.01,93095.0,21.4421,21.4811,21.4225,21.4713,93095.0
2021-04-19 14:00:00,22.02,22.04,21.99,22.02,71515.0,21.4811,21.5006,21.4518,21.4811,71515.0
2021-04-19 14:30:00,22.03,22.03,21.97,22.02,70790.0,21.4908,21.4908,21.4323,21.4811,70790.0
2021-04-19 15:00:00,22.02,22.03,21.96,21.98,85570.0,21.4811,21.4908,21.4225,21.4421,85570.0
2021-04-19 15:30:00,21.98,22.03,21.97,22.0,378365.0,21.4421,21.4908,21.4323,21.4616,378365.0
2021-04-20 09:30:00,21.93,22.02,21.82,21.98,258065.0,21.3933,21.4811,21.286,21.4421,258065.0
2021-04-20 10:00:00,22.0,22.0,21.85,21.89,56315.0,21.4616,21.4616,21.3152,21.3543,56315.0
2021-04-20 10:30:00,21.91,21.91,21.77,21.8,118040.0,21.3738,21.3738,21.2372,21.2665,118040.0
2021-04-20 11:00:00,21.8,21.82,21.66,21.71,176730.0,21.2665,21.286,21.1299,21.1787,176730.0
2021-04-20 11:30:00,21.71,21.73,21.64,21.7,164655.0,21.1787,21.1982,21.1104,21.1689,164655.0
2021-04-20 12:00:00,21.71,21.72,21.68,21.7,61410.0,21.1787,21.1884,21.1494,21.1689,61410.0
2021-04-20 12:30:00,21.68,21.69,21.65,21.69,83515.0,21.1494,21.1592,21.1201,21.1592,83515.0
2021-04-20 13:00:00,21.69,21.69,21.64,21.64,80925.0,21.1592,21.1592,21.1104,21.1104,80925.0
2021-04-20 13:30:00,21.65,21.7,21.63,21.7,136050.0,21.1201,21.1689,21.1006,21.1689,136050.0
2021-04-20 14:00:00,21.68,21.71,21.64,21.64,53765.0,21.1494,21.1787,21.1104,21.1104,53765.0
2021-04-20 14:30:00,21.65,21.69,21.6,21.61,105875.0,21.1201,21.1592,21.0714,21.0811,105875.0
2021-04-20 15:00:00,21.62,21.71,21.61,21.68,131860.0,21.0909,21.1787,21.0811,21.1494,131860.0
2021-04-20 15:30:00,21.67,21.74,21.65,21.72,351240.0,21.1396,21.2079,21.1201,21.1884,351240.0
2021-04-21 09:30:00,21.45,21.59,21.34,21.55,266995.0,20.925,21.0616,20.8177,21.0226,266995.0
2021-04-21 10:00:00,21.57,21.63,21.56,21.61,185025.0,21.0421,21.1006,21.0323,21.0811,185025.0
2021-04-21 10:30:00,21.63,21.63,21.55,21.55,137280.0,21.1006,21.1006,21.0226,21.0226,137280.0
2021-04-21 11:00:00,21.56,21.62,21.56,21.59,165740.0,21.0323,21.0909,21.0323,21.0616,165740.0
2021-04-21 11:30:00,21.59,21.63,21.57,21.63,66370.0,21.0616,21.1006,21.0421,21.1006,66370.0
2021-04-21 12:00:00,21.62,21.62,21.58,21.59,99980.0,21.0909,21.0909,21.0518,21.0616,99980.0
2021-04-21 12:30:00,21.59,21.6,21.56,21.58,89765.0,21.0616,21.0714,21.0323,21.0518,89765.0
2021-04-21 13:00:00,21.59,21.62,21.58,21.6,81400.0,21.0616,21.0909,21.0518,21.0714,81400.0
2021-04-21 13:30:00,21.6,21.66,21.58,21.65,89915.0,21.0714,21.1299,21.0518,21.1201,89915.0
2021-04-21 14:00:00,21.65,21.69,21.62,21.68,148590.0,21.1201,21.1592,21.0909,21.1494,148590.0
2021-04-21 14:30:00,21.68,21.69,21.6,21.66,107015.0,21.1494,21.1592,21.0714,21.1299,107015.0
2021-04-21 15:00:00,21.67,21.71,21.65,21.69,136125.0,21.1396,21.1787,21.1201,21.1592,136125.0
2021-04-21 15:30:00,21.7,21.72,21.67,21.69,421370.0,21.1689,21.1884,21.1396,21.1592,421370.0
2021-04-22 09:30:00,21.81,21.88,21.71,21.83,189750.0,21.2762,21.3445,21.1787,21.2957,189750.0
2021-04-22 10:00:00,21.84,21.91,21.78,21.87,112050.0,21.3055,21.3738,21.2469,21.3347,112050.0
2021-04-22 10:30:00,21.86,21.99,21.85,21.96,139460.0,21.325,21.4518,21.3152,21.4225,139460.0
2021-04-22 11:00:00,21.96,22.01,21.93,21.97,243845.0,21.4225,21.4713,21.3933,21.4323,243845.0
2021-04-22 11:30:00,21.98,22.0,21.94,21.96,375740.0,21.4421,21.4616,21.403,21.4225,375740.0
2021-04-22 12:00:00,21.94,21.96,21.91,21.96,104715.0,21.403,21.4225,21.3738,21.4225,104715.0
2021-04-22 12:30:00,21.97,21.98,21.95,21.97,93445.0,21.4323,21.4421,21.4128,21.4323,93445.0
2021-04-22 13:00:00,21.97,21.97,21.79,21.88,149185.0,21.4323,21.4323,21.2567,21.3445,149185.0
2021-04-22 13:30:00,21.88,21.9,21.72,21.77,168735.0,21.3445,21.364,21.1884,21.2372,168735.0
2021-04-22 14:00:00,21.77,21.91,21.74,21.89,860870.0,21.2372,21.3738,21.2079,21.3543,860870.0
2021-04-22 14:30:00,21.88,21.91,21.85,21.86,335795.0,21.3445,21.3738,21.3152,21.325,335795.0
2021-04-22 15:00:00,21.86,21.88,21.76,21.79,180310.0,21.325,21.3445,21.2274,21.2567,180310.0
2021-04-22 15:30:00,21.8,21.84,21.76,21.79,522540.0,21.2665,21.3055,21.2274,21.2567,522540.0
2021-04-23 09:30:00,21.96,22.03,21.88,21.96,114990.0,21.4225,21.4908,21.3445,21.4225,114990.0
2021-04-23 10:00:00,21.96,22.01,21.92,21.96,85760.0,21.4225,21.4713,21.3835,21.4225,85760.0
2021-04-23 10:30:00,21.97,22.03,21.96,21.97,72430.0,21.4323,21.4908,21.4225,21.4323,72430.0
2021-04-23 11:00:00,21.97,21.99,21.94,21.96,76250.0,21.4323,21.4518,21.403,21.4225,76250.0
2021-04-23 11:30:00,21.96,21.97,21.93,21.94,68870.0,21.4225,21.4323,21.3933,21.403,68870.0
2021-04-23 12:00:00,21.94,21.97,21.93,21.96,87145.0,21.403,21.4323,21.3933,21.4225,87145.0
2021-04-23 12:30:00,21.96,21.98,21.94,21.96,46150.0,21.4225,21.4421,21.403,21.4225,46150.0
2021-04-23 13:00:00,21.95,21.95,21.93,21.93,38045.0,21.4128,21.4128,21.3933,21.3933,38045.0
2021-04-23 13:30:00,21.93,21.97,21.93,21.93,58685.0,21.3933,21.4323,21.3933,21.3933,58685.0
2021-04-23 14:00:00,21.94,22.01,21.94,21.97,74590.0,21.403,21.4713,21.403,21.4323,74590.0
2021-04-23 14:30:00,22.0,22.03,21.99,22.02,61155.0,21.4616,21.4908,21.4518,21.4811,61155.0
2021-04-23 15:00:00,22.02,22.06,21.99,22.03,166905.0,21.4811,21.5201,21.4518,21.4908,166905.0
2021-04-23 15:30:00,22.04,22.07,21.98,21.99,482505.0,21.5006,21.5299,21.4421,21.4518,482505.0
2021-04-26 09:30:00,21.8,21.85,21.77,21.84,261515.0,21.2665,21.3152,21.2372,21.3055,261515.0
2021-04-26 10:00:00,21.83,21.88,21.83,21.86,86610.0,21.2957,21.3445,21.2957,21.325,86610.0
2021-04-26 10:30:00,21.87,21.94,21.85,21.9,150950.0,21.3347,21.403,21.3152,21.364,150950.0
2021-04-26 11:00:00,21.89,21.89,21.82,21.85,110155.0,21.3543,21.3543,21.286,21.3152,110155.0
2021-04-26 11:30:00,21.85,21.87,21.84,21.87,135160.0,21.3152,21.3347,21.3055,21.3347,135160.0
2021-04-26 12:00:00,21.86,21.86,21.77,21.77,79925.0,21.325,21.325,21.2372,21.2372,79925.0
2021-04-26 12:30:00,21.78,21.86,21.78,21.83,108740.0,21.2469,21.325,21.2469,21.2957,108740.0
2021-04-26 13:00:00,21.83,21.85,21.8,21.82,62615.0,21.2957,21.3152,21.2665,21.286,62615.0
2021-04-26 13:30:00,21.82,21.86,21.82,21.86,99450.0,21.286,21.325,21.286,21.325,99450.0
2021-04-26 14:00:00,21.85,21.88,21.84,21.86,92340.0,21.3152,21.3445,21.3055,21.325,92340.0
2021-04-26 14:30:00,21.86,21.87,21.84,21.87,70465.0,21.325,21.3347,21.3055,21.3347,70465.0
2021-04-26 15:00:00,21.86,21.88,21.82,21.82,169820.0,21.325,21.3445,21.286,21.286,169820.0
2021-04-26 15:30:00,21.8,21.84,21.77,21.81,429990.0,21.2665,21.3055,21.2372,21.2762,429990.0
2021-04-27 09:30:00,21.3,21.3,21.07,21.2,1001980.0,20.7787,20.7787,20.5543,20.6811,1001980.0
2021-04-27 10:00:00,21.21,21.24,21.16,21.23,514065.0,20.6909,20.7202,20.6421,20.7104,514065.0
2021-04-27 10:30:00,21.23,21.24,21.18,21.22,240640.0,20.7104,20.7202,20.6616,20.7007,240640.0
2021-04-27 11:00:00,21.21,21.28,21.21,21.25,265855.0,20.6909,20.7592,20.6909,20.7299,265855.0
2021-04-27 11:30:00,21.26,21.3,21.24,21.28,139650.0,20.7397,20.7787,20.7202,20.7592,139650.0
2021-04-27 12:00:00,21.28,21.3,21.26,21.29,95205.0,20.7592,20.7787,20.7397,20.7689,95205.0
2021-04-27 12:30:00,21.28,21.29,21.23,21.26,100575.0,20.7592,20.7689,20.7104,20.7397,100575.0
2021-04-27 13:00:00,21.25,21.29,21.25,21.27,174765.0,20.7299,20.7689,20.7299,20.7494,174765.0
2021-04-27 13:30:00,21.28,21.35,21.27,21.3,245590.0,20.7592,20.8275,20.7494,20.7787,245590.0
2021-04-27 14:00:00,21.3,21.45,21.3,21.42,901130.0,20.7787,20.925,20.7787,20.8958,901130.0
2021-04-27 14:30:00,21.42,21.53,21.41,21.52,629930.0,20.8958,21.0031,20.886,20.9933,629930.0
2021-04-27 15:00:00,21.52,21.54,21.41,21.44,578730.0,20.9933,21.0128,20.886,20.9153,578730.0
2021-04-27 15:30:00,21.43,21.44,21.3,21.34,1144875.0,20.9055,20.9153,20.7787,20.8177,1144875.0
2021-04-28 09:30:00,21.28,21.28,20.63,20.84,1507350.0,20.7592,20.7592,20.1251,20.33,1507350.0
2021-04-28 10:00:00,20.82,20.92,20.75,20.85,626510.0,20.3104,20.408,20.2422,20.3397,626510.0
2021-04-28 10:30:00,20.85,20.92,20.85,20.9,328950.0,20.3397,20.408,20.3397,20.3885,328950.0
2021-04-28 11:00:00,20.9,21.11,20.89,21.08,437640.0,20.3885,20.5933,20.3787,20.5641,437640.0
2021-04-28 11:30:00,21.09,21.09,20.98,21.05,269430.0,20.5738,20.5738,20.4665,20.5348,269430.0
2021-04-28 12:00:00,21.04,21.05,20.88,21.02,273420.0,20.5251,20.5348,20.369,20.5055,273420.0
2021-04-28 12:30:00,21.01,21.02,20.97,20.97,125075.0,20.4958,20.5055,20.4568,20.4568,125075.0
2021-04-28 13:00:00,20.99,20.99,20.91,20.92,169400.0,20.4763,20.4763,20.3982,20.408,169400.0
2021-04-28 13:30:00,20.92,20.97,20.85,20.93,264025.0,20.408,20.4568,20.3397,20.4178,264025.0
2021-04-28 14:00:00,20.94,21.11,20.9,21.02,345755.0,20.4275,20.5933,20.3885,20.5055,345755.0
2021-04-28 14:30:00,21.02,21.09,20.99,20.99,276260.0,20.5055,20.5738,20.4763,20.4763,276260.0
2021-04-28 15:00:00,20.99,21.01,20.86,20.92,362180.0,20.4763,20.4958,20.3495,20.408,362180.0
2021-04-28 15:30:00,20.92,20.95,20.8,20.9,1354260.0,20.408,20.4373,20.2909,20.3885,1354260.0
2021-04-29 09:30:00,21.08,21.08,20.82,21.02,418790.0,20.5641,20.5641,20.3104,20.5055,418790.0
2021-04-29 10:00:00,21.03,21.1,20.98,21.03,357880.0,20.5153,20.5836,20.4665,20.5153,357880.0
2021-04-29 10:30:00,21.02,21.03,20.89,20.89,128555.0,20.5055,20.5153,20.3787,20.3787,128555.0
2021-04-29 11:00:00,20.9,21.01,20.89,20.99,186910.0,20.3885,20.4958,20.3787,20.4763,186910.0
2021-04-29 11:30:00,20.99,21.02,20.98,20.99,131530.0,20.4763,20.5055,20.4665,20.4763,131530.0
2021-04-29 12:00:00,20.99,20.99,20.83,20.86,220300.0,20.4763,20.4763,20.3202,20.3495,220300.0
2021-04-29 12:30:00,20.86,20.94,20.85,20.92,190690.0,20.3495,20.4275,20.3397,20.408,190690.0
2021-04-29 13:00:00,20.92,21.0,20.92,20.96,195210.0,20.408,20.486,20.408,20.447,195210.0
2021-04-29 13:30:00,20.96,20.98,20.86,20.89,255225.0,20.447,20.4665,20.3495,20.3787,255225.0
2021-04-29 14:00:00,20.9,20.99,20.9,20.95,129065.0,20.3885,20.4763,20.3885,20.4373,129065.0
2021-04-29 14:30:00,20.97,20.99,20.95,20.95,182375.0,20.4568,20.4763,20.4373,20.4373,182375.0
2021-04-29 15:00:00,20.96,20.99,20.94,20.95,172605.0,20.447,20.4763,20.4275,20.4373,172605.0
2021-04-29 15:30:00,20.95,21.0,20.94,20.97,672380.0,20.4373,20.486,20.4275,20.4568,672380.0
2021-04-30 09:30:00,20.27,20.46,20.14,20.44,695245.0,19.7739,19.9593,19.6471,19.9397,695245.0
2021-04-30 10:00:00,20.44,20.45,20.33,20.42,183660.0,19.9397,19.9495,19.8324,19.9202,183660.0
2021-04-30 10:30:00,20.42,20.43,20.32,20.34,137915.0,19.9202,19.93,19.8227,19.8422,137915.0
2021-04-30 11:00:00,20.35,20.35,20.22,20.24,214725.0,19.8519,19.8519,19.7251,19.7446,214725.0
2021-04-30 11:30:00,20.23,20.26,20.2,20.25,200300.0,19.7349,19.7641,19.7056,19.7544,200300.0
2021-04-30 12:00:00,20.25,20.25,20.2,20.2,155525.0,19.7544,19.7544,19.7056,19.7056,155525.0
2021-04-30 12:30:00,20.2,20.21,20.18,20.2,169925.0,19.7056,19.7154,19.6861,19.7056,169925.0
2021-04-30 13:00:00,20.2,20.2,20.11,20.14,393395.0,19.7056,19.7056,19.6178,19.6471,393395.0
2021-04-30 13:30:00,20.14,20.14,20.06,20.1,208855.0,19.6471,19.6471,19.569,19.6081,208855.0
2021-04-30 14:00:00,20.1,20.11,20.07,20.1,285055.0,19.6081,19.6178,19.5788,19.6081,285055.0
2021-04-30 14:30:00,20.1,20.1,20.08,20.09,193985.0,19.6081,19.6081,19.5886,19.5983,193985.0
2021-04-30 15:00:00,20.1,20.1,20.04,20.08,211525.0,19.6081,19.6081,19.5495,19.5886,211525.0
2021-04-30 15:30:00,20.09,20.09,20.0,20.05,860060.0,19.5983,19.5983,19.5105,19.5593,860060.0
2021-05-03 09:30:00,20.19,20.22,20.02,20.19,473855.0,19.6959,19.7251,19.53,19.6959,473855.0
2021-05-03 10:00:00,20.17,20.24,20.16,20.17,199685.0,19.6764,19.7446,19.6666,19.6764,199685.0
2021-05-03 10:30:00,20.17,20.17,19.96,20.0,269450.0,19.6764,19.6764,19.4715,19.5105,269450.0
2021-05-03 11:00:00,20.03,20.1,20.0,20.01,205730.0,19.5398,19.6081,19.5105,19.5203,205730.0
2021-05-03 11:30:00,20.0,20.06,19.99,20.01,151420.0,19.5105,19.569,19.5008,19.5203,151420.0
2021-05-03 12:00:00,20.0,20.03,19.95,19.96,99000.0,19.5105,19.5398,19.4617,19.4715,99000.0
2021-05-03 12:30:00,19.95,19.96,19.91,19.95,270925.0,19.4617,19.4715,19.4227,19.4617,270925.0
2021-05-03 13:00:00,19.94,19.97,19.88,19.88,390625.0,19.452,19.4812,19.3934,19.3934,390625.0
2021-05-03 13:30:00,19.87,19.89,19.79,19.8,349420.0,19.3837,19.4032,19.3057,19.3154,349420.0
2021-05-03 14:00:00,19.81,19.84,19.73,19.79,264910.0,19.3252,19.3544,19.2471,19.3057,264910.0
2021-05-03 14:30:00,19.8,19.83,19.75,19.82,228630.0,19.3154,19.3447,19.2666,19.3349,228630.0
2021-05-03 15:00:00,19.82,19.83,19.79,19.8,238640.0,19.3349,19.3447,19.3057,19.3154,238640.0
2021-05-03 15:30:00,19.8,19.87,19.78,19.87,678605.0,19.3154,19.3837,19.2959,19.3837,678605.0
2021-05-04 09:30:00,19.78,19.85,19.51,19.54,539130.0,19.2959,19.3642,19.0325,19.0618,539130.0
2021-05-04 10:00:00,19.54,19.58,19.47,19.53,227585.0,19.0618,19.1008,18.9935,19.052,227585.0
2021-05-04 10:30:00,19.53,19.58,19.46,19.47,302635.0,19.052,19.1008,18.9837,18.9935,302635.0
2021-05-04 11:00:00,19.47,19.48,19.33,19.41,281240.0,18.9935,19.0032,18.8569,18.935,281240.0
2021-05-04 11:30:00,19.42,19.43,19.36,19.4,189010.0,18.9447,18.9545,18.8862,18.9252,189010.0
2021-05-04 12:00:00,19.4,19.43,19.37,19.39,181365.0,18.9252,18.9545,18.8959,18.9154,181365.0
2021-05-04 12:30:00,19.38,19.39,19.32,19.35,133880.0,18.9057,18.9154,18.8472,18.8764,133880.0
2021-05-04 13:00:00,19.35,19.44,19.33,19.42,412965.0,18.8764,18.9642,18.8569,18.9447,412965.0
2021-05-04 13:30:00,19.43,19.45,19.39,19.43,530900.0,18.9545,18.974,18.9154,18.9545,530900.0
2021-05-04 14:00:00,19.43,19.52,19.38,19.49,461455.0,18.9545,19.0423,18.9057,19.013,461455.0
2021-05-04 14:30:00,19.49,19.53,19.45,19.45,195645.0,19.013,19.052,18.974,18.974,195645.0
2021-05-04 15:00:00,19.45,19.47,19.42,19.44,162735.0,18.974,18.9935,18.9447,18.9642,162735.0
2021-05-04 15:30:00,19.44,19.45,19.3,19.3,1811560.0,18.9642,18.974,18.8276,18.8276,1811560.0
2021-05-05 09:30:00,19.54,19.6,19.51,19.53,500685.0,19.0618,19.1203,19.0325,19.052,500685.0
2021-05-05 10:00:00,19.53,19.54,19.44,19.49,286485.0,19.052,19.0618,18.9642,19.013,286485.0
2021-05-05 10:30:00,19.49,19.55,19.48,19.52,242115.0,19.013,19.0715,19.0032,19.0423,242115.0
2021-05-05 11:00:00,19.52,19.53,19.46,19.48,173570.0,19.0423,19.052,18.9837,19.0032,173570.0
2021-05-05 11:30:00,19.48,19.58,19.47,19.55,156280.0,19.0032,19.1008,18.9935,19.0715,156280.0
2021-05-05 12:00:00,19.56,19.57,19.49,19.49,153485.0,19.0813,19.091,19.013,19.013,153485.0
2021-05-05 12:30:00,19.49,19.56,19.45,19.52,147675.0,19.013,19.0813,18.974,19.0423,147675.0
2021-05-05 13:00:00,19.52,19.56,19.51,19.55,131980.0,19.0423,19.0813,19.0325,19.0715,131980.0
2021-05-05 13:30:00,19.55,19.56,19.53,19.53,113630.0,19.0715,19.0813,19.052,19.052,113630.0
2021-05-05 14:00:00,19.54,19.55,19.53,19.54,214050.0,19.0618,19.0715,19.052,19.0618,214050.0
2021-05-05 14:30:00,19.54,19.57,19.53,19.55,291730.0,19.0618,19.091,19.052,19.0715,291730.0
2021-05-05 15:00:00,19.55,19.56,19.52,19.54,306935.0,19.0715,19.0813,19.0423,19.0618,306935.0
2021-05-05 15:30:00,19.54,19.61,19.52,19.52,972915.0,19.0618,19.1301,19.0423,19.0423,972915.0
2021-05-06 09:30:00,19.64,19.65,19.53,19.55,248910.0,19.1593,19.1691,19.052,19.0715,248910.0
2021-05-06 10:00:00,19.54,19.57,19.44,19.45,281180.0,19.0618,19.091,18.9642,18.974,281180.0
2021-05-06 10:30:00,19.44,19.49,19.41,19.45,177815.0,18.9642,19.013,18.935,18.974,177815.0
2021-05-06 11:00:00,19.47,19.47,19.43,19.47,202875.0,18.9935,18.9935,18.9545,18.9935,202875.0
2021-05-06 11:30:00,19.47,19.53,19.47,19.5,134085.0,18.9935,19.052,18.9935,19.0227,134085.0
2021-05-06 12:00:00,19.5,19.5,19.46,19.48,147545.0,19.0227,19.0227,18.9837,19.0032,147545.0
2021-05-06 12:30:00,19.48,19.5,19.45,19.47,193025.0,19.0032,19.0227,18.974,18.9935,193025.0
2021-05-06 13:00:00,19.47,19.49,19.46,19.48,107575.0,18.9935,19.013,18.9837,19.0032,107575.0
2021-05-06 13:30:00,19.47,19.5,19.45,19.45,155795.0,18.9935,19.0227,18.974,18.974,155795.0
2021-05-06 14:00:00,19.45,19.48,19.44,19.45,155795.0,18.974,19.0032,18.9642,18.974,155795.0
2021-05-06 14:30:00,19.44,19.47,19.44,19.46,126500.0,18.9642,18.9935,18.9642,18.9837,126500.0
2021-05-06 15:00:00,19.45,19.49,19.44,19.46,527755.0,18.974,19.013,18.9642,18.9837,527755.0
2021-05-06 15:30:00,19.46,19.56,19.46,19.56,639545.0,18.9837,19.0813,18.9837,19.0813,639545.0
2021-05-07 09:30:00,19.4,19.53,19.37,19.49,338625.0,18.9252,19.052,18.8959,19.013,338625.0
2021-05-07 10:00:00,19.48,19.54,19.45,19.54,117340.0,19.0032,19.0618,18.974,19.0618,117340.0
2021-05-07 10:30:00,19.54,19.59,19.52,19.57,346785.0,19.0618,19.1105,19.0423,19.091,346785.0
2021-05-07 11:00:00,19.57,19.59,19.52,19.54,159045.0,19.091,19.1105,19.0423,19.0618,159045.0
2021-05-07 11:30:00,19.53,19.57,19.52,19.54,155010.0,19.052,19.091,19.0423,19.0618,155010.0
2021-05-07 12:00:00,19.53,19.53,19.47,19.48,126845.0,19.052,19.052,18.9935,19.0032,126845.0
2021-05-07 12:30:00,19.47,19.47,19.42,19.47,90465.0,18.9935,18.9935,18.9447,18.9935,90465.0
2021-05-07 13:00:00,19.47,19.47,19.42,19.42,181320.0,18.9935,18.9935,18.9447,18.9447,181320.0
2021-05-07 13:30:00,19.41,19.43,19.37,19.37,135205.0,18.935,18.9545,18.8959,18.8959,135205.0
2021-05-07 14:00:00,19.37,19.42,19.35,19.41,184825.0,18.8959,18.9447,18.8764,18.935,184825.0
2021-05-07 14:30:00,19.4,19.45,19.39,19.4,307550.0,18.9252,18.974,18.9154,18.9252,307550.0
2021-05-07 15:00:00,19.4,19.45,19.39,19.42,298050.0,18.9252,18.974,18.9154,18.9447,298050.0
2021-05-07 15:30:00,19.42,19.45,19.4,19.43,683685.0,18.9447,18.974,18.9252,18.9545,683685.0
2021-05-10 09:30:00,19.85,19.9,19.69,19.71,549220.0,19.3642,19.413,19.2081,19.2276,549220.0
2021-05-10 10:00:00,19.7,19.73,19.55,19.56,351475.0,19.2179,19.2471,19.0715,19.0813,351475.0
2021-05-10 10:30:00,19.55,19.59,19.51,19.58,219170.0,19.0715,19.1105,19.0325,19.1008,219170.0
2021-05-10 11:00:00,19.57,19.62,19.55,19.61,478150.0,19.091,19.1398,19.0715,19.1301,478150.0
2021-05-10 11:30:00,19.62,19.69,19.6,19.65,216735.0,19.1398,19.2081,19.1203,19.1691,216735.0
2021-05-10 12:00:00,19.65,19.69,19.63,19.64,131155.0,19.1691,19.2081,19.1496,19.1593,131155.0
2021-05-10 12:30:00,19.64,19.66,19.58,19.6,180905.0,19.1593,19.1788,19.1008,19.1203,180905.0
2021-05-10 13:00:00,19.59,19.62,19.54,19.6,212305.0,19.1105,19.1398,19.0618,19.1203,212305.0
2021-05-10 13:30:00,19.6,19.62,19.57,19.61,156980.0,19.1203,19.1398,19.091,19.1301,156980.0
2021-05-10 14:00:00,19.61,19.62,19.51,19.51,251160.0,19.1301,19.1398,19.0325,19.0325,251160.0
2021-05-10 14:30:00,19.52,19.53,19.44,19.51,180275.0,19.0423,19.052,18.9642,19.0325,180275.0
2021-05-10 15:00:00,19.51,19.52,19.45,19.51,414915.0,19.0325,19.0423,18.974,19.0325,414915.0
2021-05-10 15:30:00,19.52,19.53,19.46,19.48,734885.0,19.0423,19.052,18.9837,19.0032,734885.0
2021-05-11 09:30:00,19.11,19.22,18.96,19.22,554890.0,18.6423,18.7496,18.496,18.7496,554890.0
2021-05-11 10:00:00,19.19,19.22,19.02,19.05,153280.0,18.7203,18.7496,18.5545,18.5838,153280.0
2021-05-11 10:30:00,19.04,19.04,18.89,18.94,415340.0,18.574,18.574,18.4277,18.4765,415340.0
2021-05-11 11:00:00,18.94,19.15,18.89,19.15,174655.0,18.4765,18.6813,18.4277,18.6813,174655.0
2021-05-11 11:30:00,19.15,19.23,19.15,19.17,297480.0,18.6813,18.7594,18.6813,18.7008,297480.0
2021-05-11 12:00:00,19.17,19.2,19.13,19.15,158355.0,18.7008,18.7301,18.6618,18.6813,158355.0
2021-05-11 12:30:00,19.13,19.15,19.09,19.11,83555.0,18.6618,18.6813,18.6228,18.6423,83555.0
2021-05-11 13:00:00,19.11,19.17,19.11,19.17,112680.0,18.6423,18.7008,18.6423,18.7008,112680.0
2021-05-11 13:30:00,19.16,19.24,19.16,19.19,164490.0,18.6911,18.7691,18.6911,18.7203,164490.0
2021-05-11 14:00:00,19.21,19.21,19.13,19.18,348725.0,18.7398,18.7398,18.6618,18.7106,348725.0
2021-05-11 14:30:00,19.19,19.22,19.13,19.2,244850.0,18.7203,18.7496,18.6618,18.7301,244850.0
2021-05-11 15:00:00,19.19,19.24,19.17,19.2,318465.0,18.7203,18.7691,18.7008,18.7301,318465.0
2021-05-11 15:30:00,19.2,19.23,19.12,19.21,471920.0,18.7301,18.7594,18.6521,18.7398,471920.0
2021-05-12 09:30:00,19.03,19.06,18.9,18.96,633110.0,18.5643,18.5935,18.4374,18.496,633110.0
2021-05-12 10:00:00,18.94,18.96,18.85,18.9,254050.0,18.4765,18.496,18.3887,18.4374,254050.0
2021-05-12 10:30:00,18.91,18.91,18.76,18.82,290040.0,18.4472,18.4472,18.3009,18.3594,290040.0
2021-05-12 11:00:00,18.81,18.84,18.74,18.79,293115.0,18.3496,18.3789,18.2814,18.3301,293115.0
2021-05-12 11:30:00,18.78,18.78,18.64,18.65,260795.0,18.3204,18.3204,18.1838,18.1936,260795.0
2021-05-12 12:00:00,18.64,18.68,18.6,18.64,166945.0,18.1838,18.2228,18.1448,18.1838,166945.0
2021-05-12 12:30:00,18.64,18.68,18.58,18.67,253265.0,18.1838,18.2228,18.1253,18.2131,253265.0
2021-05-12 13:00:00,18.67,18.71,18.64,18.65,117965.0,18.2131,18.2521,18.1838,18.1936,117965.0
2021-05-12 13:30:00,18.65,18.69,18.62,18.67,154180.0,18.1936,18.2326,18.1643,18.2131,154180.0
2021-05-12 14:00:00,18.68,18.71,18.64,18.67,317505.0,18.2228,18.2521,18.1838,18.2131,317505.0
2021-05-12 14:30:00,18.66,18.72,18.64,18.69,205865.0,18.2033,18.2618,18.1838,18.2326,205865.0
2021-05-12 15:00:00,18.68,18.69,18.59,18.6,362735.0,18.2228,18.2326,18.135,18.1448,362735.0
2021-05-12 15:30:00,18.61,18.72,18.57,18.61,881085.0,18.1545,18.2618,18.1155,18.1545,881085.0
2021-05-13 09:30:00,18.44,18.53,18.35,18.49,681910.0,17.9887,18.0765,17.9009,18.0375,681910.0
2021-05-13 10:00:00,18.5,18.59,18.49,18.53,401950.0,18.0472,18.135,18.0375,18.0765,401950.0
2021-05-13 10:30:00,18.54,18.66,18.52,18.63,313825.0,18.0862,18.2033,18.0667,18.174,313825.0
2021-05-13 11:00:00,18.63,18.64,18.52,18.53,297175.0,18.174,18.1838,18.0667,18.0765,297175.0
2021-05-13 11:30:00,18.53,18.56,18.5,18.52,452885.0,18.0765,18.1058,18.0472,18.0667,452885.0
2021-05-13 12:00:00,18.53,18.6,18.53,18.58,237500.0,18.0765,18.1448,18.0765,18.1253,237500.0
2021-05-13 12:30:00,18.56,18.62,18.54,18.56,360670.0,18.1058,18.1643,18.0862,18.1058,360670.0
2021-05-13 13:00:00,18.56,18.6,18.53,18.57,297185.0,18.1058,18.1448,18.0765,18.1155,297185.0
2021-05-13 13:30:00,18.57,18.57,18.48,18.54,259995.0,18.1155,18.1155,18.0277,18.0862,259995.0
2021-05-13 14:00:00,18.54,18.66,18.53,18.63,308845.0,18.0862,18.2033,18.0765,18.174,308845.0
2021-05-13 14:30:00,18.64,18.67,18.6,18.61,249195.0,18.1838,18.2131,18.1448,18.1545,249195.0
2021-05-13 15:00:00,18.61,18.65,18.59,18.63,325010.0,18.1545,18.1936,18.135,18.174,325010.0
2021-05-13 15:30:00,18.63,18.65,18.57,18.59,577795.0,18.174,18.1936,18.1155,18.135,577795.0
2021-05-14 09:30:00,18.73,18.78,18.62,18.77,349425.0,18.2716,18.3204,18.1643,18.3106,349425.0
2021-05-14 10:00:00,18.76,18.78,18.64,18.7,208910.0,18.3009,18.3204,18.1838,18.2423,208910.0
2021-05-14 10:30:00,18.69,18.74,18.66,18.74,158655.0,18.2326,18.2814,18.2033,18.2814,158655.0
2021-05-14 11:00:00,18.72,18.8,18.71,18.79,114485.0,18.2618,18.3399,18.2521,18.3301,114485.0
2021-05-14 11:30:00,18.79,18.82,18.77,18.82,154615.0,18.3301,18.3594,18.3106,18.3594,154615.0
2021-05-14 12:00:00,18.81,18.85,18.78,18.79,94425.0,18.3496,18.3887,18.3204,18.3301,94425.0
2021-05-14 12:30:00,18.79,18.8,18.74,18.78,179590.0,18.3301,18.3399,18.2814,18.3204,179590.0
2021-05-14 13:00:00,18.78,18.83,18.77,18.81,170750.0,18.3204,18.3691,18.3106,18.3496,170750.0
2021-05-14 13:30:00,18.81,18.82,18.76,18.8,88010.0,18.3496,18.3594,18.3009,18.3399,88010.0
2021-05-14 14:00:00,18.79,18.82,18.77,18.8,124350.0,18.3301,18.3594,18.3106,18.3399,124350.0
2021-05-14 14:30:00,18.79,18.86,18.79,18.83,297665.0,18.3301,18.3984,18.3301,18.3691,297665.0
2021-05-14 15:00:00,18.83,18.86,18.81,18.82,136095.0,18.3691,18.3984,18.3496,18.3594,136095.0
2021-05-14 15:30:00,18.82,18.86,18.79,18.83,480340.0,18.3594,18.3984,18.3301,18.3691,480340.0
2021-05-17 09:30:00,18.85,18.93,18.76,18.78,264940.0,18.3887,18.4667,18.3009,18.3204,264940.0
2021-05-17 10:00:00,18.78,18.82,18.69,18.79,93385.0,18.3204,18.3594,18.2326,18.3301,93385.0
2021-05-17 10:30:00,18.76,18.81,18.74,18.8,93075.0,18.3009,18.3496,18.2814,18.3399,93075.0
2021-05-17 11:00:00,18.8,18.82,18.76,18.79,69010.0,18.3399,18.3594,18.3009,18.3301,69010.0
2021-05-17 11:30:00,18.79,18.8,18.74,18.76,85670.0,18.3301,18.3399,18.2814,18.3009,85670.0
2021-05-17 12:00:00,18.75,18.76,18.72,18.74,191245.0,18.2911,18.3009,18.2618,18.2814,191245.0
2021-05-17 12:30:00,18.74,18.79,18.72,18.75,141475.0,18.2814,18.3301,18.2618,18.2911,141475.0
2021-05-17 13:00:00,18.75,18.77,18.71,18.73,142190.0,18.2911,18.3106,18.2521,18.2716,142190.0
2021-05-17 13:30:00,18.73,18.75,18.7,18.74,238660.0,18.2716,18.2911,18.2423,18.2814,238660.0
2021-05-17 14:00:00,18.74,18.76,18.72,18.73,180900.0,18.2814,18.3009,18.2618,18.2716,180900.0
2021-05-17 14:30:00,18.73,18.8,18.73,18.78,140885.0,18.2716,18.3399,18.2716,18.3204,140885.0
2021-05-17 15:00:00,18.77,18.81,18.76,18.8,201075.0,18.3106,18.3496,18.3009,18.3399,201075.0
2021-05-17 15:30:00,18.8,18.82,18.77,18.79,611060.0,18.3399,18.3594,18.3106,18.3301,611060.0
2021-05-18 09:30:00,18.83,19.04,18.83,19.03,487085.0,18.3691,18.574,18.3691,18.5643,487085.0
2021-05-18 10:00:00,19.02,19.16,19.0,19.16,328025.0,18.5545,18.6911,18.535,18.6911,328025.0
2021-05-18 10:30:00,19.16,19.22,19.12,19.16,231855.0,18.6911,18.7496,18.6521,18.6911,231855.0
2021-05-18 11:00:00,19.17,19.18,19.13,19.15,258665.0,18.7008,18.7106,18.6618,18.6813,258665.0
2021-05-18 11:30:00,19.15,19.15,19.04,19.04,172685.0,18.6813,18.6813,18.574,18.574,172685.0
2021-05-18 12:00:00,19.06,19.12,19.06,19.12,159735.0,18.5935,18.6521,18.5935,18.6521,159735.0
2021-05-18 12:30:00,19.12,19.15,19.07,19.07,171630.0,18.6521,18.6813,18.6033,18.6033,171630.0
2021-05-18 13:00:00,19.07,19.13,19.06,19.12,175115.0,18.6033,18.6618,18.5935,18.6521,175115.0
2021-05-18 13:30:00,19.11,19.13,19.06,19.11,203195.0,18.6423,18.6618,18.5935,18.6423,203195.0
2021-05-18 14:00:00,19.11,19.15,19.08,19.08,244495.0,18.6423,18.6813,18.613,18.613,244495.0
2021-05-18 14:30:00,19.09,19.09,19.0,19.04,220940.0,18.6228,18.6228,18.535,18.574,220940.0
2021-05-18 15:00:00,19.05,19.07,19.02,19.05,316465.0,18.5838,18.6033,18.5545,18.5838,316465.0
2021-05-18 15:30:00,19.05,19.06,18.99,19.0,734980.0,18.5838,18.5935,18.5252,18.535,734980.0
2021-05-19 09:30:00,18.91,18.91,18.77,18.89,252755.0,18.4472,18.4472,18.3106,18.4277,252755.0
2021-05-19 10:00:00,18.88,18.91,18.78,18.91,196480.0,18.4179,18.4472,18.3204,18.4472,196480.0
2021-05-19 10:30:00,18.89,18.97,18.86,18.96,112495.0,18.4277,18.5057,18.3984,18.496,112495.0
2021-05-19 11:00:00,18.93,19.04,18.88,18.98,95225.0,18.4667,18.574,18.4179,18.5155,95225.0
2021-05-19 11:30:00,18.97,18.98,18.91,18.95,168670.0,18.5057,18.5155,18.4472,18.4862,168670.0
2021-05-19 12:00:00,18.95,19.03,18.94,19.01,64810.0,18.4862,18.5643,18.4765,18.5447,64810.0
2021-05-19 12:30:00,18.99,19.02,18.96,18.97,67665.0,18.5252,18.5545,18.496,18.5057,67665.0
2021-05-19 13:00:00,18.97,19.07,18.97,19.05,75095.0,18.5057,18.6033,18.5057,18.5838,75095.0
2021-05-19 13:30:00,19.04,19.06,19.0,19.04,97150.0,18.574,18.5935,18.535,18.574,97150.0
2021-05-19 14:00:00,19.04,19.08,18.92,19.04,163240.0,18.574,18.613,18.4569,18.574,163240.0
2021-05-19 14:30:00,19.04,19.06,18.94,18.97,105250.0,18.574,18.5935,18.4765,18.5057,105250.0
2021-05-19 15:00:00,18.97,19.04,18.95,19.04,155995.0,18.5057,18.574,18.4862,18.574,155995.0
2021-05-19 15:30:00,19.05,19.07,18.97,19.06,348170.0,18.5838,18.6033,18.5057,18.5935,348170.0
2021-05-20 09:30:00,19.2,19.34,19.2,19.32,220260.0,18.7301,18.8667,18.7301,18.8472,220260.0
2021-05-20 10:00:00,19.32,19.38,19.32,19.35,158975.0,18.8472,18.9057,18.8472,18.8764,158975.0
2021-05-20 10:30:00,19.36,19.4,19.35,19.39,101460.0,18.8862,18.9252,18.8764,18.9154,101460.0
2021-05-20 11:00:00,19.39,19.4,19.34,19.4,118325.0,18.9154,18.9252,18.8667,18.9252,118325.0
2021-05-20 11:30:00,19.41,19.46,19.39,19.4,112895.0,18.935,18.9837,18.9154,18.9252,112895.0
2021-05-20 12:00:00,19.41,19.41,19.35,19.37,101055.0,18.935,18.935,18.8764,18.8959,101055.0
2021-05-20 12:30:00,19.37,19.43,19.37,19.43,80970.0,18.8959,18.9545,18.8959,18.9545,80970.0
2021-05-20 13:00:00,19.42,19.43,19.37,19.42,93545.0,18.9447,18.9545,18.8959,18.9447,93545.0
2021-05-20 13:30:00,19.43,19.43,19.37,19.39,134935.0,18.9545,18.9545,18.8959,18.9154,134935.0
2021-05-20 14:00:00,19.4,19.42,19.37,19.41,88200.0,18.9252,18.9447,18.8959,18.935,88200.0
2021-05-20 14:30:00,19.41,19.43,19.38,19.42,78485.0,18.935,18.9545,18.9057,18.9447,78485.0
2021-05-20 15:00:00,19.41,19.46,19.4,19.45,172440.0,18.935,18.9837,18.9252,18.974,172440.0
2021-05-20 15:30:00,19.45,19.45,19.38,19.39,422000.0,18.974,18.974,18.9057,18.9154,422000.0
2021-05-21 09:30:00,19.46,19.49,19.35,19.44,305725.0,18.9837,19.013,18.8764,18.9642,305725.0
2021-05-21 10:00:00,19.44,19.47,19.38,19.39,83795.0,18.9642,18.9935,18.9057,18.9154,83795.0
2021-05-21 10:30:00,19.39,19.44,19.35,19.37,147110.0,18.9154,18.9642,18.8764,18.8959,147110.0
2021-05-21 11:00:00,19.37,19.4,19.36,19.37,91390.0,18.8959,18.9252,18.8862,18.8959,91390.0
2021-05-21 11:30:00,19.38,19.38,19.32,19.33,64520.0,18.9057,18.9057,18.8472,18.8569,64520.0
2021-05-21 12:00:00,19.33,19.34,19.3,19.33,81140.0,18.8569,18.8667,18.8276,18.8569,81140.0
2021-05-21 12:30:00,19.34,19.35,19.28,19.31,75660.0,18.8667,18.8764,18.8081,18.8374,75660.0
2021-05-21 13:00:00,19.3,19.31,19.28,19.31,43395.0,18.8276,18.8374,18.8081,18.8374,43395.0
2021-05-21 13:30:00,19.31,19.33,19.3,19.31,85725.0,18.8374,18.8569,18.8276,18.8374,85725.0
2021-05-21 14:00:00,19.31,19.33,19.3,19.31,76615.0,18.8374,18.8569,18.8276,18.8374,76615.0
2021-05-21 14:30:00,19.32,19.32,19.29,19.31,62365.0,18.8472,18.8472,18.8179,18.8374,62365.0
2021-05-21 15:00:00,19.31,19.35,19.28,19.34,152930.0,18.8374,18.8764,18.8081,18.8667,152930.0
2021-05-21 15:30:00,19.33,19.35,19.27,19.28,479255.0,18.8569,18.8764,18.7984,18.8081,479255.0
2021-05-24 09:30:00,19.37,19.39,19.33,19.39,136540.0,18.8959,18.9154,18.8569,18.9154,136540.0
2021-05-24 10:00:00,19.39,19.4,19.37,19.38,91065.0,18.9154,18.9252,18.8959,18.9057,91065.0
2021-05-24 10:30:00,19.39,19.39,19.36,19.39,54415.0,18.9154,18.9154,18.8862,18.9154,54415.0
2021-05-24 11:00:00,19.39,19.4,19.36,19.38,36245.0,18.9154,18.9252,18.8862,18.9057,36245.0
2021-05-24 11:30:00,19.38,19.39,19.35,19.36,71630.0,18.9057,18.9154,18.8764,18.8862,71630.0
2021-05-24 12:00:00,19.35,19.36,19.33,19.34,61275.0,18.8764,18.8862,18.8569,18.8667,61275.0
2021-05-24 12:30:00,19.34,19.36,19.32,19.32,73250.0,18.8667,18.8862,18.8472,18.8472,73250.0
2021-05-24 13:00:00,19.32,19.36,19.31,19.35,57010.0,18.8472,18.8862,18.8374,18.8764,57010.0
2021-05-24 13:30:00,19.36,19.37,19.34,19.35,67800.0,18.8862,18.8959,18.8667,18.8764,67800.0
2021-05-24 14:00:00,19.34,19.38,19.33,19.37,61705.0,18.8667,18.9057,18.8569,18.8959,61705.0
2021-05-24 14:30:00,19.38,19.39,19.37,19.39,127200.0,18.9057,18.9154,18.8959,18.9154,127200.0
2021-05-24 15:00:00,19.38,19.4,19.37,19.38,92805.0,18.9057,18.9252,18.8959,18.9057,92805.0
2021-05-24 15:30:00,19.38,19.4,19.34,19.38,363785.0,18.9057,18.9252,18.8667,18.9057,363785.0
2021-05-25 09:30:00,19.7,19.75,19.63,19.65,484820.0,19.2179,19.2666,19.1496,19.1691,484820.0
2021-05-25 10:00:00,19.67,19.74,19.64,19.73,293385.0,19.1886,19.2569,19.1593,19.2471,293385.0
2021-05-25 10:30:00,19.73,19.76,19.7,19.71,109845.0,19.2471,19.2764,19.2179,19.2276,109845.0
2021-05-25 11:00:00,19.71,19.71,19.61,19.61,159605.0,19.2276,19.2276,19.1301,19.1301,159605.0
2021-05-25 11:30:00,19.62,19.68,19.58,19.67,237035.0,19.1398,19.1983,19.1008,19.1886,237035.0
2021-05-25 12:00:00,19.67,19.71,19.66,19.69,181575.0,19.1886,19.2276,19.1788,19.2081,181575.0
2021-05-25 12:30:00,19.69,19.72,19.68,19.72,294495.0,19.2081,19.2374,19.1983,19.2374,294495.0
2021-05-25 13:00:00,19.72,19.72,19.66,19.68,127970.0,19.2374,19.2374,19.1788,19.1983,127970.0
2021-05-25 13:30:00,19.69,19.75,19.69,19.71,298320.0,19.2081,19.2666,19.2081,19.2276,298320.0
2021-05-25 14:00:00,19.7,19.73,19.7,19.73,161990.0,19.2179,19.2471,19.2179,19.2471,161990.0
2021-05-25 14:30:00,19.72,19.76,19.71,19.76,247585.0,19.2374,19.2764,19.2276,19.2764,247585.0
2021-05-25 15:00:00,19.75,19.75,19.7,19.7,207240.0,19.2666,19.2666,19.2179,19.2179,207240.0
2021-05-25 15:30:00,19.7,19.7,19.64,19.67,766735.0,19.2179,19.2179,19.1593,19.1886,766735.0
2021-05-26 09:30:00,19.69,19.85,19.69,19.81,288475.0,19.2081,19.3642,19.2081,19.3252,288475.0
2021-05-26 10:00:00,19.8,19.83,19.76,19.82,159875.0,19.3154,19.3447,19.2764,19.3349,159875.0
2021-05-26 10:30:00,19.81,19.82,19.78,19.8,152435.0,19.3252,19.3349,19.2959,19.3154,152435.0
2021-05-26 11:00:00,19.8,19.89,19.79,19.8,171310.0,19.3154,19.4032,19.3057,19.3154,171310.0
2021-05-26 11:30:00,19.79,19.79,19.77,19.77,108295.0,19.3057,19.3057,19.2861,19.2861,108295.0
2021-05-26 12:00:00,19.77,19.8,19.77,19.78,93490.0,19.2861,19.3154,19.2861,19.2959,93490.0
2021-05-26 12:30:00,19.78,19.8,19.76,19.8,88845.0,19.2959,19.3154,19.2764,19.3154,88845.0
2021-05-26 13:00:00,19.79,19.8,19.75,19.77,71805.0,19.3057,19.3154,19.2666,19.2861,71805.0
2021-05-26 13:30:00,19.75,19.76,19.72,19.75,84760.0,19.2666,19.2764,19.2374,19.2666,84760.0
2021-05-26 14:00:00,19.75,19.76,19.72,19.72,97195.0,19.2666,19.2764,19.2374,19.2374,97195.0
2021-05-26 14:30:00,19.72,19.77,19.7,19.75,92565.0,19.2374,19.2861,19.2179,19.2666,92565.0
2021-05-26 15:00:00,19.75,19.76,19.73,19.73,98700.0,19.2666,19.2764,19.2471,19.2471,98700.0
2021-05-26 15:30:00,19.74,19.74,19.68,19.69,358850.0,19.2569,19.2569,19.1983,19.2081,358850.0
2021-05-27 09:30:00,19.84,19.84,19.7,19.77,257495.0,19.3544,19.3544,19.2179,19.2861,257495.0
2021-05-27 10:00:00,19.78,19.82,19.73,19.82,110255.0,19.2959,19.3349,19.2471,19.3349,110255.0
2021-05-27 10:30:00,19.83,19.91,19.82,19.86,198490.0,19.3447,19.4227,19.3349,19.3739,198490.0
2021-05-27 11:00:00,19.86,19.86,19.77,19.82,150300.0,19.3739,19.3739,19.2861,19.3349,150300.0
2021-05-27 11:30:00,19.81,19.83,19.77,19.8,53120.0,19.3252,19.3447,19.2861,19.3154,53120.0
2021-05-27 12:00:00,19.8,19.9,19.8,19.89,141725.0,19.3154,19.413,19.3154,19.4032,141725.0
2021-05-27 12:30:00,19.88,19.93,19.88,19.88,154025.0,19.3934,19.4422,19.3934,19.3934,154025.0
2021-05-27 13:00:00,19.87,19.95,19.87,19.9,184245.0,19.3837,19.4617,19.3837,19.413,184245.0
2021-05-27 13:30:00,19.91,19.96,19.9,19.95,124340.0,19.4227,19.4715,19.413,19.4617,124340.0
2021-05-27 14:00:00,19.95,19.95,19.9,19.94,91070.0,19.4617,19.4617,19.413,19.452,91070.0
2021-05-27 14:30:00,19.94,19.94,19.91,19.94,85980.0,19.452,19.452,19.4227,19.452,85980.0
2021-05-27 15:00:00,19.94,19.94,19.9,19.9,96635.0,19.452,19.452,19.413,19.413,96635.0
2021-05-27 15:30:00,19.9,19.92,19.89,19.91,299735.0,19.413,19.4325,19.4032,19.4227,299735.0
2021-05-28 09:30:00,20.02,20.07,19.93,20.07,210540.0,19.53,19.5788,19.4422,19.5788,210540.0
2021-05-28 10:00:00,20.07,20.11,20.05,20.08,135155.0,19.5788,19.6178,19.5593,19.5886,135155.0
2021-05-28 10:30:00,20.08,20.1,20.03,20.04,44560.0,19.5886,19.6081,19.5398,19.5495,44560.0
2021-05-28 11:00:00,20.03,20.03,20.0,20.01,54685.0,19.5398,19.5398,19.5105,19.5203,54685.0
2021-05-28 11:30:00,20.01,20.05,20.01,20.04,54690.0,19.5203,19.5593,19.5203,19.5495,54690.0
2021-05-28 12:00:00,20.02,20.05,20.02,20.03,69285.0,19.53,19.5593,19.53,19.5398,69285.0
2021-05-28 12:30:00,20.03,20.05,20.01,20.02,53740.0,19.5398,19.5593,19.5203,19.53,53740.0
2021-05-28 13:00:00,20.02,20.02,19.95,19.96,176695.0,19.53,19.53,19.4617,19.4715,176695.0
2021-05-28 13:30:00,19.95,19.97,19.93,19.95,65345.0,19.4617,19.4812,19.4422,19.4617,65345.0
2021-05-28 14:00:00,19.95,19.97,19.94,19.97,40215.0,19.4617,19.4812,19.452,19.4812,40215.0
2021-05-28 14:30:00,19.98,19.98,19.96,19.96,67775.0,19.491,19.491,19.4715,19.4715,67775.0
2021-05-28 15:00:00,19.96,19.96,19.93,19.94,154215.0,19.4715,19.4715,19.4422,19.452,154215.0
2021-05-28 15:30:00,19.93,19.98,19.9,19.92,396370.0,19.4422,19.491,19.413,19.4325,396370.0
2021-06-01 09:30:00,19.97,19.97,19.84,19.95,254485.0,19.4812,19.4812,19.3544,19.4617,254485.0
2021-06-01 10:00:00,19.95,19.95,19.76,19.8,124775.0,19.4617,19.4617,19.2764,19.3154,124775.0
2021-06-01 10:30:00,19.8,19.82,19.76,19.81,125555.0,19.3154,19.3349,19.2764,19.3252,125555.0
2021-06-01 11:00:00,19.81,19.83,19.78,19.82,96235.0,19.3252,19.3447,19.2959,19.3349,96235.0
2021-06-01 11:30:00,19.81,19.85,19.8,19.82,85815.0,19.3252,19.3642,19.3154,19.3349,85815.0
2021-06-01 12:00:00,19.81,19.83,19.78,19.8,109610.0,19.3252,19.3447,19.2959,19.3154,109610.0
2021-06-01 12:30:00,19.78,19.83,19.78,19.82,79850.0,19.2959,19.3447,19.2959,19.3349,79850.0
2021-06-01 13:00:00,19.82,19.83,19.79,19.82,131950.0,19.3349,19.3447,19.3057,19.3349,131950.0
2021-06-01 13:30:00,19.82,19.86,19.82,19.86,180530.0,19.3349,19.3739,19.3349,19.3739,180530.0
2021-06-01 14:00:00,19.86,19.89,19.84,19.87,107380.0,19.3739,19.4032,19.3544,19.3837,107380.0
2021-06-01 14:30:00,19.87,19.9,19.86,19.88,123890.0,19.3837,19.413,19.3739,19.3934,123890.0
2021-06-01 15:00:00,19.88,19.89,19.84,19.85,136525.0,19.3934,19.4032,19.3544,19.3642,136525.0
2021-06-01 15:30:00,19.85,19.85,19.8,19.83,314610.0,19.3642,19.3642,19.3154,19.3447,314610.0
2021-06-02 09:30:00,19.75,19.79,19.67,19.69,167275.0,19.2666,19.3057,19.1886,19.2081,167275.0
2021-06-02 10:00:00,19.69,19.74,19.67,19.72,86690.0,19.2081,19.2569,19.1886,19.2374,86690.0
2021-06-02 10:30:00,19.72,19.73,19.69,19.7,85495.0,19.2374,19.2471,19.2081,19.2179,85495.0
2021-06-02 11:00:00,19.71,19.73,19.67,19.69,59465.0,19.2276,19.2471,19.1886,19.2081,59465.0
2021-06-02 11:30:00,19.69,19.72,19.69,19.7,44550.0,19.2081,19.2374,19.2081,19.2179,44550.0
2021-06-02 12:00:00,19.7,19.7,19.63,19.64,78260.0,19.2179,19.2179,19.1496,19.1593,78260.0
2021-06-02 12:30:00,19.63,19.66,19.63,19.65,92785.0,19.1496,19.1788,19.1496,19.1691,92785.0
2021-06-02 13:00:00,19.64,19.65,19.54,19.56,138505.0,19.1593,19.1691,19.0618,19.0813,138505.0
2021-06-02 13:30:00,19.55,19.58,19.54,19.56,198230.0,19.0715,19.1008,19.0618,19.0813,198230.0
2021-06-02 14:00:00,19.56,19.57,19.52,19.53,153950.0,19.0813,19.091,19.0423,19.052,153950.0
2021-06-02 14:30:00,19.54,19.59,19.54,19.58,120080.0,19.0618,19.1105,19.0618,19.1008,120080.0
2021-06-02 15:00:00,19.58,19.62,19.55,19.6,133165.0,19.1008,19.1398,19.0715,19.1203,133165.0
2021-06-02 15:30:00,19.6,19.62,19.57,19.62,468245.0,19.1203,19.1398,19.091,19.1398,468245.0
2021-06-03 09:30:00,19.55,19.57,19.42,19.47,191275.0,19.0715,19.091,18.9447,18.9935,191275.0
2021-06-03 10:00:00,19.45,19.57,19.44,19.53,81045.0,18.974,19.091,18.9642,19.052,81045.0
2021-06-03 10:30:00,19.55,19.6,19.5,19.59,114980.0,19.0715,19.1203,19.0227,19.1105,114980.0
2021-06-03 11:00:00,19.59,19.62,19.58,19.6,194760.0,19.1105,19.1398,19.1008,19.1203,194760.0
2021-06-03 11:30:00,19.6,19.66,19.58,19.64,240560.0,19.1203,19.1788,19.1008,19.1593,240560.0
2021-06-03 12:00:00,19.66,19.75,19.65,19.75,299695.0,19.1788,19.2666,19.1691,19.2666,299695.0
2021-06-03 12:30:00,19.75,19.81,19.74,19.81,311780.0,19.2666,19.3252,19.2569,19.3252,311780.0
2021-06-03 13:00:00,19.81,19.83,19.79,19.83,166775.0,19.3252,19.3447,19.3057,19.3447,166775.0
2021-06-03 13:30:00,19.82,19.85,19.8,19.85,195560.0,19.3349,19.3642,19.3154,19.3642,195560.0
2021-06-03 14:00:00,19.85,19.86,19.83,19.85,267260.0,19.3642,19.3739,19.3447,19.3642,267260.0
2021-06-03 14:30:00,19.85,19.86,19.79,19.8,311395.0,19.3642,19.3739,19.3057,19.3154,311395.0
2021-06-03 15:00:00,19.81,19.83,19.78,19.78,242745.0,19.3252,19.3447,19.2959,19.2959,242745.0
2021-06-03 15:30:00,19.79,19.8,19.73,19.75,273440.0,19.3057,19.3154,19.2471,19.2666,273440.0
2021-06-04 09:30:00,19.94,20.01,19.92,20.0,275925.0,19.452,19.5203,19.4325,19.5105,275925.0
2021-06-04 10:00:00,20.01,20.07,20.0,20.06,133395.0,19.5203,19.5788,19.5105,19.569,133395.0
2021-06-04 10:30:00,20.06,20.12,20.06,20.1,147485.0,19.569,19.6276,19.569,19.6081,147485.0
2021-06-04 11:00:00,20.11,20.15,20.09,20.12,67475.0,19.6178,19.6568,19.5983,19.6276,67475.0
2021-06-04 11:30:00,20.12,20.15,20.11,20.14,77595.0,19.6276,19.6568,19.6178,19.6471,77595.0
2021-06-04 12:00:00,20.14,20.18,20.14,20.17,95585.0,19.6471,19.6861,19.6471,19.6764,95585.0
2021-06-04 12:30:00,20.17,20.19,20.16,20.18,86505.0,19.6764,19.6959,19.6666,19.6861,86505.0
2021-06-04 13:00:00,20.17,20.19,20.17,20.18,97325.0,19.6764,19.6959,19.6764,19.6861,97325.0
2021-06-04 13:30:00,20.18,20.21,20.17,20.17,135995.0,19.6861,19.7154,19.6764,19.6764,135995.0
2021-06-04 14:00:00,20.17,20.19,20.16,20.19,124065.0,19.6764,19.6959,19.6666,19.6959,124065.0
2021-06-04 14:30:00,20.19,20.21,20.17,20.17,425310.0,19.6959,19.7154,19.6764,19.6764,425310.0
2021-06-04 15:00:00,20.17,20.19,20.15,20.15,137460.0,19.6764,19.6959,19.6568,19.6568,137460.0
2021-06-04 15:30:00,20.15,20.15,20.12,20.13,359935.0,19.6568,19.6568,19.6276,19.6373,359935.0
2021-06-07 09:30:00,19.94,20.01,19.92,19.99,337605.0,19.452,19.5203,19.4325,19.5008,337605.0
2021-06-07 10:00:00,19.99,20.02,19.93,19.94,163920.0,19.5008,19.53,19.4422,19.452,163920.0
2021-06-07 10:30:00,19.96,20.01,19.95,20.0,218130.0,19.4715,19.5203,19.4617,19.5105,218130.0
2021-06-07 11:00:00,19.99,20.0,19.94,19.96,184285.0,19.5008,19.5105,19.452,19.4715,184285.0
2021-06-07 11:30:00,19.96,19.99,19.94,19.97,115920.0,19.4715,19.5008,19.452,19.4812,115920.0
2021-06-07 12:00:00,19.96,20.01,19.96,19.97,79790.0,19.4715,19.5203,19.4715,19.4812,79790.0
2021-06-07 12:30:00,19.98,20.02,19.97,20.02,80110.0,19.491,19.53,19.4812,19.53,80110.0
2021-06-07 13:00:00,20.02,20.02,19.96,19.99,98225.0,19.53,19.53,19.4715,19.5008,98225.0
2021-06-07 13:30:00,19.99,20.02,19.98,19.99,70765.0,19.5008,19.53,19.491,19.5008,70765.0
2021-06-07 14:00:00,19.99,20.01,19.98,20.0,122805.0,19.5008,19.5203,19.491,19.5105,122805.0
2021-06-07 14:30:00,19.99,20.03,19.98,20.0,77595.0,19.5008,19.5398,19.491,19.5105,77595.0
2021-06-07 15:00:00,20.01,20.02,19.99,19.99,79725.0,19.5203,19.53,19.5008,19.5008,79725.0
2021-06-07 15:30:00,19.99,20.06,19.99,20.02,614815.0,19.5008,19.569,19.5008,19.53,614815.0
2021-06-08 09:30:00,20.05,20.13,19.98,20.0,315285.0,19.5593,19.6373,19.491,19.5105,315285.0
2021-06-08 10:00:00,20.0,20.02,19.93,19.96,72555.0,19.5105,19.53,19.4422,19.4715,72555.0
2021-06-08 10:30:00,19.96,19.96,19.91,19.93,98095.0,19.4715,19.4715,19.4227,19.4422,98095.0
2021-06-08 11:00:00,19.94,19.95,19.87,19.91,225995.0,19.452,19.4617,19.3837,19.4227,225995.0
2021-06-08 11:30:00,19.91,19.96,19.9,19.96,64870.0,19.4227,19.4715,19.413,19.4715,64870.0
2021-06-08 12:00:00,19.95,19.97,19.92,19.97,97960.0,19.4617,19.4812,19.4325,19.4812,97960.0
2021-06-08 12:30:00,19.97,19.99,19.96,19.98,63645.0,19.4812,19.5008,19.4715,19.491,63645.0
2021-06-08 13:00:00,19.97,19.99,19.95,19.99,75760.0,19.4812,19.5008,19.4617,19.5008,75760.0
2021-06-08 13:30:00,19.98,19.99,19.94,19.94,73555.0,19.491,19.5008,19.452,19.452,73555.0
2021-06-08 14:00:00,19.94,19.96,19.93,19.95,45775.0,19.452,19.4715,19.4422,19.4617,45775.0
2021-06-08 14:30:00,19.95,19.96,19.94,19.95,46100.0,19.4617,19.4715,19.452,19.4617,46100.0
2021-06-08 15:00:00,19.95,19.97,19.94,19.95,87950.0,19.4617,19.4812,19.452,19.4617,87950.0
2021-06-08 15:30:00,19.95,19.96,19.92,19.92,349075.0,19.4617,19.4715,19.4325,19.4325,349075.0
2021-06-09 09:30:00,19.72,19.77,19.62,19.62,237775.0,19.2374,19.2861,19.1398,19.1398,237775.0
2021-06-09 10:00:00,19.63,19.67,19.59,19.64,93860.0,19.1496,19.1886,19.1105,19.1593,93860.0
2021-06-09 10:30:00,19.62,19.66,19.6,19.63,90040.0,19.1398,19.1788,19.1203,19.1496,90040.0
2021-06-09 11:00:00,19.63,19.67,19.62,19.65,161690.0,19.1496,19.1886,19.1398,19.1691,161690.0
2021-06-09 11:30:00,19.65,19.67,19.61,19.61,69590.0,19.1691,19.1886,19.1301,19.1301,69590.0
2021-06-09 12:00:00,19.61,19.63,19.61,19.62,64150.0,19.1301,19.1496,19.1301,19.1398,64150.0
2021-06-09 12:30:00,19.63,19.63,19.58,19.61,74635.0,19.1496,19.1496,19.1008,19.1301,74635.0
2021-06-09 13:00:00,19.6,19.62,19.58,19.59,45550.0,19.1203,19.1398,19.1008,19.1105,45550.0
2021-06-09 13:30:00,19.59,19.6,19.58,19.58,88450.0,19.1105,19.1203,19.1008,19.1008,88450.0
2021-06-09 14:00:00,19.58,19.58,19.56,19.56,103575.0,19.1008,19.1008,19.0813,19.0813,103575.0
2021-06-09 14:30:00,19.56,19.58,19.55,19.57,109285.0,19.0813,19.1008,19.0715,19.091,109285.0
2021-06-09 15:00:00,19.56,19.56,19.52,19.53,143115.0,19.0813,19.0813,19.0423,19.052,143115.0
2021-06-09 15:30:00,19.53,19.56,19.52,19.55,490845.0,19.052,19.0813,19.0423,19.0715,490845.0
2021-06-10 09:30:00,19.61,19.73,19.57,19.73,412995.0,19.1301,19.2471,19.091,19.2471,412995.0
2021-06-10 10:00:00,19.73,19.73,19.67,19.72,100225.0,19.2471,19.2471,19.1886,19.2374,100225.0
2021-06-10 10:30:00,19.72,19.73,19.59,19.6,144700.0,19.2374,19.2471,19.1105,19.1203,144700.0
2021-06-10 11:00:00,19.62,19.64,19.6,19.63,110735.0,19.1398,19.1593,19.1203,19.1496,110735.0
2021-06-10 11:30:00,19.63,19.64,19.6,19.64,43000.0,19.1496,19.1593,19.1203,19.1593,43000.0
2021-06-10 12:00:00,19.64,19.67,19.63,19.65,47565.0,19.1593,19.1886,19.1496,19.1691,47565.0
2021-06-10 12:30:00,19.66,19.7,19.65,19.69,124725.0,19.1788,19.2179,19.1691,19.2081,124725.0
2021-06-10 13:00:00,19.69,19.7,19.67,19.69,117785.0,19.2081,19.2179,19.1886,19.2081,117785.0
2021-06-10 13:30:00,19.69,19.75,19.67,19.71,208300.0,19.2081,19.2666,19.1886,19.2276,208300.0
2021-06-10 14:00:00,19.71,19.73,19.7,19.71,310035.0,19.2276,19.2471,19.2179,19.2276,310035.0
2021-06-10 14:30:00,19.72,19.75,19.72,19.75,70845.0,19.2374,19.2666,19.2374,19.2666,70845.0
2021-06-10 15:00:00,19.75,19.75,19.72,19.75,118055.0,19.2666,19.2666,19.2374,19.2666,118055.0
2021-06-10 15:30:00,19.75,19.76,19.72,19.72,341070.0,19.2666,19.2764,19.2374,19.2374,341070.0
2021-06-11 09:30:00,19.8,19.86,19.72,19.74,306975.0,19.3154,19.3739,19.2374,19.2569,306975.0
2021-06-11 10:00:00,19.76,19.81,19.73,19.81,980195.0,19.2764,19.3252,19.2471,19.3252,980195.0
2021-06-11 10:30:00,19.8,19.81,19.78,19.81,79675.0,19.3154,19.3252,19.2959,19.3252,79675.0
2021-06-11 11:00:00,19.81,19.82,19.78,19.8,44365.0,19.3252,19.3349,19.2959,19.3154,44365.0
2021-06-11 11:30:00,19.8,19.83,19.79,19.81,95935.0,19.3154,19.3447,19.3057,19.3252,95935.0
2021-06-11 12:00:00,19.82,19.87,19.81,19.87,141995.0,19.3349,19.3837,19.3252,19.3837,141995.0
2021-06-11 12:30:00,19.87,19.9,19.85,19.9,177470.0,19.3837,19.413,19.3642,19.413,177470.0
2021-06-11 13:00:00,19.89,19.89,19.86,19.87,42920.0,19.4032,19.4032,19.3739,19.3837,42920.0
2021-06-11 13:30:00,19.86,19.87,19.85,19.87,64475.0,19.3739,19.3837,19.3642,19.3837,64475.0
2021-06-11 14:00:00,19.87,19.91,19.86,19.9,109295.0,19.3837,19.4227,19.3739,19.413,109295.0
2021-06-11 14:30:00,19.89,19.9,19.86,19.89,72335.0,19.4032,19.413,19.3739,19.4032,72335.0
2021-06-11 15:00:00,19.9,19.92,19.89,19.91,44870.0,19.413,19.4325,19.4032,19.4227,44870.0
2021-06-11 15:30:00,19.91,19.94,19.87,19.92,264260.0,19.4227,19.452,19.3837,19.4325,264260.0
2021-06-14 09:30:00,19.78,19.87,19.76,19.86,197970.0,19.2959,19.3837,19.2764,19.3739,197970.0
2021-06-14 10:00:00,19.87,19.88,19.83,19.86,108940.0,19.3837,19.3934,19.3447,19.3739,108940.0
2021-06-14 10:30:00,19.86,19.95,19.86,19.94,86400.0,19.3739,19.4617,19.3739,19.452,86400.0
2021-06-14 11:00:00,19.96,19.98,19.86,19.86,297785.0,19.4715,19.491,19.3739,19.3739,297785.0
2021-06-14 11:30:00,19.87,19.87,19.84,19.85,107320.0,19.3837,19.3837,19.3544,19.3642,107320.0
2021-06-14 12:00:00,19.85,19.88,19.84,19.88,47275.0,19.3642,19.3934,19.3544,19.3934,47275.0
2021-06-14 12:30:00,19.87,19.89,19.86,19.89,50430.0,19.3837,19.4032,19.3739,19.4032,50430.0
2021-06-14 13:00:00,19.88,19.92,19.87,19.89,67375.0,19.3934,19.4325,19.3837,19.4032,67375.0
2021-06-14 13:30:00,19.89,19.91,19.88,19.9,127670.0,19.4032,19.4227,19.3934,19.413,127670.0
2021-06-14 14:00:00,19.9,19.9,19.83,19.83,60830.0,19.413,19.413,19.3447,19.3447,60830.0
2021-06-14 14:30:00,19.83,19.87,19.83,19.85,54905.0,19.3447,19.3837,19.3447,19.3642,54905.0
2021-06-14 15:00:00,19.85,19.86,19.83,19.85,65345.0,19.3642,19.3739,19.3447,19.3642,65345.0
2021-06-14 15:30:00,19.84,19.89,19.84,19.89,461015.0,19.3544,19.4032,19.3544,19.4032,461015.0
2021-06-15 09:30:00,20.0,20.0,19.89,19.96,230025.0,19.5105,19.5105,19.4032,19.4715,230025.0
2021-06-15 10:00:00,19.97,19.97,19.91,19.92,51540.0,19.4812,19.4812,19.4227,19.4325,51540.0
2021-06-15 10:30:00,19.92,19.92,19.87,19.88,85720.0,19.4325,19.4325,19.3837,19.3934,85720.0
2021-06-15 11:00:00,19.87,19.88,19.84,19.85,154585.0,19.3837,19.3934,19.3544,19.3642,154585.0
2021-06-15 11:30:00,19.85,19.85,19.79,19.79,248500.0,19.3642,19.3642,19.3057,19.3057,248500.0
2021-06-15 12:00:00,19.8,19.8,19.74,19.75,342225.0,19.3154,19.3154,19.2569,19.2666,342225.0
2021-06-15 12:30:00,19.76,19.77,19.74,19.76,66715.0,19.2764,19.2861,19.2569,19.2764,66715.0
2021-06-15 13:00:00,19.76,19.79,19.75,19.78,148995.0,19.2764,19.3057,19.2666,19.2959,148995.0
2021-06-15 13:30:00,19.78,19.81,19.76,19.77,161825.0,19.2959,19.3252,19.2764,19.2861,161825.0
2021-06-15 14:00:00,19.77,19.8,19.76,19.8,60415.0,19.2861,19.3154,19.2764,19.3154,60415.0
2021-06-15 14:30:00,19.78,19.8,19.78,19.79,68490.0,19.2959,19.3154,19.2959,19.3057,68490.0
2021-06-15 15:00:00,19.79,19.8,19.77,19.79,119025.0,19.3057,19.3154,19.2861,19.3057,119025.0
2021-06-15 15:30:00,19.79,19.82,19.78,19.81,411865.0,19.3057,19.3349,19.2959,19.3252,411865.0
2021-06-16 09:30:00,19.56,19.58,19.52,19.56,218390.0,19.0813,19.1008,19.0423,19.0813,218390.0
2021-06-16 10:00:00,19.58,19.58,19.53,19.53,99095.0,19.1008,19.1008,19.052,19.052,99095.0
2021-06-16 10:30:00,19.53,19.53,19.47,19.52,191135.0,19.052,19.052,18.9935,19.0423,191135.0
2021-06-16 11:00:00,19.51,19.51,19.47,19.47,72495.0,19.0325,19.0325,18.9935,18.9935,72495.0
2021-06-16 11:30:00,19.46,19.49,19.44,19.48,54305.0,18.9837,19.013,18.9642,19.0032,54305.0
2021-06-16 12:00:00,19.47,19.48,19.42,19.43,198815.0,18.9935,19.0032,18.9447,18.9545,198815.0
2021-06-16 12:30:00,19.43,19.48,19.42,19.48,62525.0,18.9545,19.0032,18.9447,19.0032,62525.0
2021-06-16 13:00:00,19.48,19.49,19.43,19.44,50525.0,19.0032,19.013,18.9545,18.9642,50525.0
2021-06-16 13:30:00,19.44,19.51,19.44,19.46,186560.0,18.9642,19.0325,18.9642,18.9837,186560.0
2021-06-16 14:00:00,19.45,19.45,19.3,19.37,214850.0,18.974,18.974,18.8276,18.8959,214850.0
2021-06-16 14:30:00,19.36,19.38,19.3,19.36,121820.0,18.8862,18.9057,18.8276,18.8862,121820.0
2021-06-16 15:00:00,19.36,19.45,19.35,19.41,155845.0,18.8862,18.974,18.8764,18.935,155845.0
2021-06-16 15:30:00,19.42,19.45,19.35,19.37,509900.0,18.9447,18.974,18.8764,18.8959,509900.0
2021-06-17 09:30:00,18.95,19.03,18.92,19.01,462820.0,18.4862,18.5643,18.4569,18.5447,462820.0
2021-06-17 10:00:00,19.01,19.07,18.99,19.06,164345.0,18.5447,18.6033,18.5252,18.5935,164345.0
2021-06-17 10:30:00,19.06,19.16,19.06,19.09,310045.0,18.5935,18.6911,18.5935,18.6228,310045.0
2021-06-17 11:00:00,19.09,19.11,19.07,19.1,171405.0,18.6228,18.6423,18.6033,18.6325,171405.0
2021-06-17 11:30:00,19.11,19.15,19.09,19.12,135355.0,18.6423,18.6813,18.6228,18.6521,135355.0
2021-06-17 12:00:00,19.12,19.15,19.08,19.11,237810.0,18.6521,18.6813,18.613,18.6423,237810.0
2021-06-17 12:30:00,19.11,19.16,19.11,19.15,81250.0,18.6423,18.6911,18.6423,18.6813,81250.0
2021-06-17 13:00:00,19.15,19.21,19.15,19.21,76515.0,18.6813,18.7398,18.6813,18.7398,76515.0
2021-06-17 13:30:00,19.21,19.23,19.19,19.2,74100.0,18.7398,18.7594,18.7203,18.7301,74100.0
2021-06-17 14:00:00,19.21,19.22,19.19,19.22,67030.0,18.7398,18.7496,18.7203,18.7496,67030.0
2021-06-17 14:30:00,19.21,19.23,19.19,19.22,229610.0,18.7398,18.7594,18.7203,18.7496,229610.0
2021-06-17 15:00:00,19.22,19.24,19.2,19.22,153800.0,18.7496,18.7691,18.7301,18.7496,153800.0
2021-06-17 15:30:00,19.22,19.24,19.2,19.22,543695.0,18.7496,18.7691,18.7301,18.7496,543695.0
2021-06-18 09:30:00,19.0,19.08,18.95,19.01,226090.0,18.535,18.613,18.4862,18.5447,226090.0
2021-06-18 10:00:00,19.01,19.01,18.93,18.95,81440.0,18.5447,18.5447,18.4667,18.4862,81440.0
2021-06-18 10:30:00,18.95,19.01,18.94,18.96,88575.0,18.4862,18.5447,18.4765,18.496,88575.0
2021-06-18 11:00:00,18.96,18.98,18.89,18.89,128175.0,18.496,18.5155,18.4277,18.4277,128175.0
2021-06-18 11:30:00,18.89,18.97,18.88,18.95,117995.0,18.4277,18.5057,18.4179,18.4862,117995.0
2021-06-18 12:00:00,18.96,18.99,18.95,18.97,102125.0,18.496,18.5252,18.4862,18.5057,102125.0
2021-06-18 12:30:00,18.98,19.0,18.98,18.99,216860.0,18.5155,18.535,18.5155,18.5252,216860.0
2021-06-18 13:00:00,19.0,19.04,18.98,18.98,177945.0,18.535,18.574,18.5155,18.5155,177945.0
2021-06-18 13:30:00,18.98,19.02,18.98,18.99,83735.0,18.5155,18.5545,18.5155,18.5252,83735.0
2021-06-18 14:00:00,19.0,19.02,18.98,18.99,66975.0,18.535,18.5545,18.5155,18.5252,66975.0
2021-06-18 14:30:00,19.0,19.0,18.93,18.93,117860.0,18.535,18.535,18.4667,18.4667,117860.0
2021-06-18 15:00:00,18.92,18.98,18.92,18.96,109770.0,18.4569,18.5155,18.4569,18.496,109770.0
2021-06-18 15:30:00,18.97,18.98,18.93,18.95,653280.0,18.5057,18.5155,18.4667,18.4862,653280.0
2021-06-21 09:30:00,19.2,19.38,19.2,19.38,657880.0,18.7301,18.9057,18.7301,18.9057,657880.0
2021-06-21 10:00:00,19.37,19.38,19.3,19.3,86695.0,18.8959,18.9057,18.8276,18.8276,86695.0
2021-06-21 10:30:00,19.31,19.37,19.3,19.35,180800.0,18.8374,18.8959,18.8276,18.8764,180800.0
2021-06-21 11:00:00,19.35,19.39,19.32,19.36,173495.0,18.8764,18.9154,18.8472,18.8862,173495.0
2021-06-21 11:30:00,19.35,19.37,19.34,19.35,66730.0,18.8764,18.8959,18.8667,18.8764,66730.0
2021-06-21 12:00:00,19.36,19.36,19.33,19.34,87210.0,18.8862,18.8862,18.8569,18.8667,87210.0
2021-06-21 12:30:00,19.33,19.36,19.33,19.35,74605.0,18.8569,18.8862,18.8569,18.8764,74605.0
2021-06-21 13:00:00,19.35,19.38,19.35,19.38,64620.0,18.8764,18.9057,18.8764,18.9057,64620.0
2021-06-21 13:30:00,19.38,19.41,19.38,19.38,91480.0,18.9057,18.935,18.9057,18.9057,91480.0
2021-06-21 14:00:00,19.38,19.38,19.35,19.37,40025.0,18.9057,18.9057,18.8764,18.8959,40025.0
2021-06-21 14:30:00,19.38,19.39,19.34,19.35,69110.0,18.9057,18.9154,18.8667,18.8764,69110.0
2021-06-21 15:00:00,19.35,19.41,19.35,19.39,155815.0,18.8764,18.935,18.8764,18.9154,155815.0
2021-06-21 15:30:00,19.39,19.4,19.36,19.38,327160.0,18.9154,18.9252,18.8862,18.9057,327160.0
2021-06-22 09:30:00,19.53,19.65,19.52,19.52,500115.0,19.052,19.1691,19.0423,19.0423,500115.0
2021-06-22 10:00:00,19.53,19.57,19.5,19.55,132710.0,19.052,19.091,19.0227,19.0715,132710.0
2021-06-22 10:30:00,19.54,19.54,19.5,19.54,87345.0,19.0618,19.0618,19.0227,19.0618,87345.0
2021-06-22 11:00:00,19.54,19.61,19.53,19.58,178285.0,19.0618,19.1301,19.052,19.1008,178285.0
2021-06-22 11:30:00,19.57,19.59,19.54,19.56,106210.0,19.091,19.1105,19.0618,19.0813,106210.0
2021-06-22 12:00:00,19.55,19.58,19.55,19.57,73620.0,19.0715,19.1008,19.0715,19.091,73620.0
2021-06-22 12:30:00,19.57,19.57,19.55,19.57,48980.0,19.091,19.091,19.0715,19.091,48980.0
2021-06-22 13:00:00,19.56,19.59,19.55,19.56,130695.0,19.0813,19.1105,19.0715,19.0813,130695.0
2021-06-22 13:30:00,19.56,19.56,19.52,19.53,169320.0,19.0813,19.0813,19.0423,19.052,169320.0
2021-06-22 14:00:00,19.53,19.53,19.51,19.52,128765.0,19.052,19.052,19.0325,19.0423,128765.0
2021-06-22 14:30:00,19.52,19.53,19.5,19.52,259800.0,19.0423,19.052,19.0227,19.0423,259800.0
2021-06-22 15:00:00,19.52,19.56,19.51,19.56,306900.0,19.0423,19.0813,19.0325,19.0813,306900.0
2021-06-22 15:30:00,19.56,19.57,19.53,19.55,517875.0,19.0813,19.091,19.052,19.0715,517875.0
2021-06-23 09:30:00,19.3,19.33,19.24,19.3,295595.0,18.8276,18.8569,18.7691,18.8276,295595.0
2021-06-23 10:00:00,19.29,19.31,19.26,19.3,131395.0,18.8179,18.8374,18.7886,18.8276,131395.0
2021-06-23 10:30:00,19.3,19.32,19.29,19.3,120245.0,18.8276,18.8472,18.8179,18.8276,120245.0
2021-06-23 11:00:00,19.29,19.29,19.25,19.27,125155.0,18.8179,18.8179,18.7789,18.7984,125155.0
2021-06-23 11:30:00,19.26,19.29,19.24,19.28,68930.0,18.7886,18.8179,18.7691,18.8081,68930.0
2021-06-23 12:00:00,19.27,19.29,19.26,19.27,62945.0,18.7984,18.8179,18.7886,18.7984,62945.0
2021-06-23 12:30:00,19.27,19.28,19.22,19.24,68105.0,18.7984,18.8081,18.7496,18.7691,68105.0
2021-06-23 13:00:00,19.24,19.27,19.23,19.27,55090.0,18.7691,18.7984,18.7594,18.7984,55090.0
2021-06-23 13:30:00,19.28,19.32,19.27,19.31,152420.0,18.8081,18.8472,18.7984,18.8374,152420.0
2021-06-23 14:00:00,19.31,19.31,19.28,19.29,59935.0,18.8374,18.8374,18.8081,18.8179,59935.0
2021-06-23 14:30:00,19.29,19.31,19.27,19.28,53345.0,18.8179,18.8374,18.7984,18.8081,53345.0
2021-06-23 15:00:00,19.28,19.29,19.26,19.27,128695.0,18.8081,18.8179,18.7886,18.7984,128695.0
2021-06-23 15:30:00,19.27,19.28,19.21,19.24,297650.0,18.7984,18.8081,18.7398,18.7691,297650.0
2021-06-24 09:30:00,19.34,19.4,19.32,19.38,152640.0,18.8667,18.9252,18.8472,18.9057,152640.0
2021-06-24 10:00:00,19.39,19.42,19.36,19.41,160190.0,18.9154,18.9447,18.8862,18.935,160190.0
2021-06-24 10:30:00,19.41,19.42,19.38,19.39,50325.0,18.935,18.9447,18.9057,18.9154,50325.0
2021-06-24 11:00:00,19.39,19.41,19.38,19.41,63445.0,18.9154,18.935,18.9057,18.935,63445.0
2021-06-24 11:30:00,19.41,19.42,19.38,19.41,90715.0,18.935,18.9447,18.9057,18.935,90715.0
2021-06-24 12:00:00,19.39,19.43,19.39,19.42,69460.0,18.9154,18.9545,18.9154,18.9447,69460.0
2021-06-24 12:30:00,19.42,19.42,19.39,19.4,75175.0,18.9447,18.9447,18.9154,18.9252,75175.0
2021-06-24 13:00:00,19.41,19.41,19.38,19.39,33565.0,18.935,18.935,18.9057,18.9154,33565.0
2021-06-24 13:30:00,19.38,19.41,19.37,19.4,99985.0,18.9057,18.935,18.8959,18.9252,99985.0
2021-06-24 14:00:00,19.41,19.43,19.4,19.42,90260.0,18.935,18.9545,18.9252,18.9447,90260.0
2021-06-24 14:30:00,19.42,19.43,19.4,19.4,63520.0,18.9447,18.9545,18.9252,18.9252,63520.0
2021-06-24 15:00:00,19.39,19.4,19.36,19.38,87445.0,18.9154,18.9252,18.8862,18.9057,87445.0
2021-06-24 15:30:00,19.38,19.38,19.35,19.36,264040.0,18.9057,18.9057,18.8764,18.8862,264040.0
2021-06-25 09:30:00,19.55,19.57,19.51,19.54,131290.0,19.0715,19.091,19.0325,19.0618,131290.0
2021-06-25 10:00:00,19.53,19.59,19.52,19.58,214250.0,19.052,19.1105,19.0423,19.1008,214250.0
2021-06-25 10:30:00,19.58,19.59,19.56,19.57,102435.0,19.1008,19.1105,19.0813,19.091,102435.0
2021-06-25 11:00:00,19.57,19.64,19.57,19.64,149825.0,19.091,19.1593,19.091,19.1593,149825.0
2021-06-25 11:30:00,19.63,19.65,19.62,19.64,210645.0,19.1496,19.1691,19.1398,19.1593,210645.0
2021-06-25 12:00:00,19.65,19.7,19.64,19.68,183245.0,19.1691,19.2179,19.1593,19.1983,183245.0
2021-06-25 12:30:00,19.68,19.7,19.65,19.68,62685.0,19.1983,19.2179,19.1691,19.1983,62685.0
2021-06-25 13:00:00,19.69,19.7,19.68,19.7,80040.0,19.2081,19.2179,19.1983,19.2179,80040.0
2021-06-25 13:30:00,19.7,19.7,19.63,19.67,133395.0,19.2179,19.2179,19.1496,19.1886,133395.0
2021-06-25 14:00:00,19.67,19.68,19.64,19.64,71040.0,19.1886,19.1983,19.1593,19.1593,71040.0
2021-06-25 14:30:00,19.65,19.68,19.63,19.68,98020.0,19.1691,19.1983,19.1496,19.1983,98020.0
2021-06-25 15:00:00,19.68,19.69,19.66,19.67,66130.0,19.1983,19.2081,19.1788,19.1886,66130.0
2021-06-25 15:30:00,19.67,19.68,19.65,19.65,342755.0,19.1886,19.1983,19.1691,19.1691,342755.0
2021-06-28 09:30:00,19.69,19.73,19.62,19.65,214290.0,19.2081,19.2471,19.1398,19.1691,214290.0
2021-06-28 10:00:00,19.66,19.7,19.65,19.68,79745.0,19.1788,19.2179,19.1691,19.1983,79745.0
2021-06-28 10:30:00,19.67,19.69,19.63,19.63,73925.0,19.1886,19.2081,19.1496,19.1496,73925.0
2021-06-28 11:00:00,19.62,19.64,19.62,19.62,35390.0,19.1398,19.1593,19.1398,19.1398,35390.0
2021-06-28 11:30:00,19.62,19.64,19.61,19.64,100745.0,19.1398,19.1593,19.1301,19.1593,100745.0
2021-06-28 12:00:00,19.63,19.71,19.63,19.7,102290.0,19.1496,19.2276,19.1496,19.2179,102290.0
2021-06-28 12:30:00,19.7,19.71,19.67,19.67,125440.0,19.2179,19.2276,19.1886,19.1886,125440.0
2021-06-28 13:00:00,19.67,19.69,19.67,19.68,77115.0,19.1886,19.2081,19.1886,19.1983,77115.0
2021-06-28 13:30:00,19.68,19.71,19.68,19.69,121845.0,19.1983,19.2276,19.1983,19.2081,121845.0
2021-06-28 14:00:00,19.69,19.73,19.69,19.73,82805.0,19.2081,19.2471,19.2081,19.2471,82805.0
2021-06-28 14:30:00,19.73,19.75,19.72,19.74,84550.0,19.2471,19.2666,19.2374,19.2569,84550.0
2021-06-28 15:00:00,19.74,19.74,19.71,19.71,103440.0,19.2569,19.2569,19.2276,19.2276,103440.0
2021-06-28 15:30:00,19.72,19.72,19.69,19.7,343240.0,19.2374,19.2374,19.2081,19.2179,343240.0
2021-06-29 09:30:00,19.9,20.04,19.85,19.95,326320.0,19.413,19.5495,19.3642,19.4617,326320.0
2021-06-29 10:00:00,19.96,20.0,19.96,19.99,165285.0,19.4715,19.5105,19.4715,19.5008,165285.0
2021-06-29 10:30:00,19.99,20.02,19.98,20.02,168865.0,19.5008,19.53,19.491,19.53,168865.0
2021-06-29 11:00:00,20.01,20.04,20.0,20.03,81750.0,19.5203,19.5495,19.5105,19.5398,81750.0
2021-06-29 11:30:00,20.04,20.04,19.97,20.0,112385.0,19.5495,19.5495,19.4812,19.5105,112385.0
2021-06-29 12:00:00,20.0,20.02,19.98,19.99,58060.0,19.5105,19.53,19.491,19.5008,58060.0
2021-06-29 12:30:00,19.99,19.99,19.97,19.99,90990.0,19.5008,19.5008,19.4812,19.5008,90990.0
2021-06-29 13:00:00,20.0,20.0,19.92,19.93,110620.0,19.5105,19.5105,19.4325,19.4422,110620.0
2021-06-29 13:30:00,19.93,20.0,19.93,19.98,125340.0,19.4422,19.5105,19.4422,19.491,125340.0
2021-06-29 14:00:00,19.97,20.02,19.96,20.01,99360.0,19.4812,19.53,19.4715,19.5203,99360.0
2021-06-29 14:30:00,20.0,20.0,19.98,20.0,118790.0,19.5105,19.5105,19.491,19.5105,118790.0
2021-06-29 15:00:00,20.0,20.0,19.97,19.97,160510.0,19.5105,19.5105,19.4812,19.4812,160510.0
2021-06-29 15:30:00,19.97,20.01,19.96,19.98,326635.0,19.4812,19.5203,19.4715,19.491,326635.0
2021-06-30 09:30:00,19.58,19.63,19.53,19.55,359510.0,19.1008,19.1496,19.052,19.0715,359510.0
2021-06-30 10:00:00,19.55,19.56,19.48,19.52,170090.0,19.0715,19.0813,19.0032,19.0423,170090.0
2021-06-30 10:30:00,19.52,19.53,19.49,19.49,206620.0,19.0423,19.052,19.013,19.013,206620.0
2021-06-30 11:00:00,19.5,19.5,19.44,19.45,182395.0,19.0227,19.0227,18.9642,18.974,182395.0
2021-06-30 11:30:00,19.44,19.44,19.39,19.4,212765.0,18.9642,18.9642,18.9154,18.9252,212765.0
2021-06-30 12:00:00,19.4,19.43,19.4,19.4,149610.0,18.9252,18.9545,18.9252,18.9252,149610.0
2021-06-30 12:30:00,19.4,19.41,19.38,19.41,93120.0,18.9252,18.935,18.9057,18.935,93120.0
2021-06-30 13:00:00,19.41,19.45,19.4,19.44,443390.0,18.935,18.974,18.9252,18.9642,443390.0
2021-06-30 13:30:00,19.44,19.45,19.41,19.41,131055.0,18.9642,18.974,18.935,18.935,131055.0
2021-06-30 14:00:00,19.41,19.42,19.39,19.41,89500.0,18.935,18.9447,18.9154,18.935,89500.0
2021-06-30 14:30:00,19.41,19.42,19.39,19.4,76950.0,18.935,18.9447,18.9154,18.9252,76950.0
2021-06-30 15:00:00,19.4,19.45,19.4,19.44,109325.0,18.9252,18.974,18.9252,18.9642,109325.0
2021-06-30 15:30:00,19.44,19.48,19.43,19.44,471040.0,18.9642,19.0032,18.9545,18.9642,471040.0
2021-07-01 09:30:00,19.58,19.61,19.51,19.54,177645.0,19.1008,19.1301,19.0325,19.0618,177645.0
2021-07-01 10:00:00,19.54,19.57,19.51,19.55,96080.0,19.0618,19.091,19.0325,19.0715,96080.0
2021-07-01 10:30:00,19.54,19.6,19.54,19.59,110560.0,19.0618,19.1203,19.0618,19.1105,110560.0
2021-07-01 11:00:00,19.59,19.61,19.55,19.57,115000.0,19.1105,19.1301,19.0715,19.091,115000.0
2021-07-01 11:30:00,19.58,19.6,19.57,19.6,50820.0,19.1008,19.1203,19.091,19.1203,50820.0
2021-07-01 12:00:00,19.6,19.61,19.58,19.59,68795.0,19.1203,19.1301,19.1008,19.1105,68795.0
2021-07-01 12:30:00,19.6,19.63,19.59,19.63,66745.0,19.1203,19.1496,19.1105,19.1496,66745.0
2021-07-01 13:00:00,19.63,19.65,19.62,19.65,48545.0,19.1496,19.1691,19.1398,19.1691,48545.0
2021-07-01 13:30:00,19.64,19.68,19.64,19.65,110205.0,19.1593,19.1983,19.1593,19.1691,110205.0
2021-07-01 14:00:00,19.66,19.68,19.65,19.66,54080.0,19.1788,19.1983,19.1691,19.1788,54080.0
2021-07-01 14:30:00,19.66,19.69,19.65,19.69,95270.0,19.1788,19.2081,19.1691,19.2081,95270.0
2021-07-01 15:00:00,19.69,19.72,19.68,19.7,250760.0,19.2081,19.2374,19.1983,19.2179,250760.0
2021-07-01 15:30:00,19.7,19.71,19.65,19.65,487365.0,19.2179,19.2276,19.1691,19.1691,487365.0
2021-07-02 09:30:00,20.24,20.28,20.16,20.18,714325.0,19.7446,19.7837,19.6666,19.6861,714325.0
2021-07-02 10:00:00,20.18,20.18,20.14,20.16,168875.0,19.6861,19.6861,19.6471,19.6666,168875.0
2021-07-02 10:30:00,20.16,20.16,20.12,20.15,84800.0,19.6666,19.6666,19.6276,19.6568,84800.0
2021-07-02 11:00:00,20.15,20.2,20.13,20.19,141630.0,19.6568,19.7056,19.6373,19.6959,141630.0
2021-07-02 11:30:00,20.19,20.23,20.19,20.23,147820.0,19.6959,19.7349,19.6959,19.7349,147820.0
2021-07-02 12:00:00,20.22,20.27,20.21,20.26,127275.0,19.7251,19.7739,19.7154,19.7641,127275.0
2021-07-02 12:30:00,20.27,20.31,20.26,20.31,117255.0,19.7739,19.8129,19.7641,19.8129,117255.0
2021-07-02 13:00:00,20.31,20.34,20.3,20.33,115205.0,19.8129,19.8422,19.8032,19.8324,115205.0
2021-07-02 13:30:00,20.34,20.34,20.31,20.33,94235.0,19.8422,19.8422,19.8129,19.8324,94235.0
2021-07-02 14:00:00,20.33,20.34,20.32,20.32,185290.0,19.8324,19.8422,19.8227,19.8227,185290.0
2021-07-02 14:30:00,20.32,20.34,20.32,20.33,106520.0,19.8227,19.8422,19.8227,19.8324,106520.0
2021-07-02 15:00:00,20.33,20.34,20.32,20.33,182910.0,19.8324,19.8422,19.8227,19.8324,182910.0
2021-07-02 15:30:00,20.34,20.35,20.32,20.32,338820.0,19.8422,19.8519,19.8227,19.8227,338820.0
2021-07-06 09:30:00,20.35,20.43,20.27,20.27,660070.0,19.8519,19.93,19.7739,19.7739,660070.0
2021-07-06 10:00:00,20.28,20.29,20.13,20.15,202700.0,19.7837,19.7934,19.6373,19.6568,202700.0
2021-07-06 10:30:00,20.14,20.15,20.08,20.09,186350.0,19.6471,19.6568,19.5886,19.5983,186350.0
2021-07-06 11:00:00,20.07,20.1,20.0,20.03,247055.0,19.5788,19.6081,19.5105,19.5398,247055.0
2021-07-06 11:30:00,20.02,20.05,20.0,20.04,75640.0,19.53,19.5593,19.5105,19.5495,75640.0
2021-07-06 12:00:00,20.03,20.09,20.02,20.09,133210.0,19.5398,19.5983,19.53,19.5983,133210.0
2021-07-06 12:30:00,20.08,20.11,20.07,20.11,80155.0,19.5886,19.6178,19.5788,19.6178,80155.0
2021-07-06 13:00:00,20.12,20.14,20.11,20.14,65320.0,19.6276,19.6471,19.6178,19.6471,65320.0
2021-07-06 13:30:00,20.14,20.17,20.13,20.16,89170.0,19.6471,19.6764,19.6373,19.6666,89170.0
2021-07-06 14:00:00,20.16,20.19,20.14,20.17,64735.0,19.6666,19.6959,19.6471,19.6764,64735.0
2021-07-06 14:30:00,20.18,20.21,20.18,20.2,126525.0,19.6861,19.7154,19.6861,19.7056,126525.0
2021-07-06 15:00:00,20.2,20.22,20.18,20.22,129860.0,19.7056,19.7251,19.6861,19.7251,129860.0
2021-07-06 15:30:00,20.22,20.22,20.19,20.22,252100.0,19.7251,19.7251,19.6959,19.7251,252100.0
2021-07-07 09:30:00,20.17,20.22,20.17,20.19,130215.0,19.6764,19.7251,19.6764,19.6959,130215.0
2021-07-07 10:00:00,20.19,20.29,20.14,20.14,180905.0,19.6959,19.7934,19.6471,19.6471,180905.0
2021-07-07 10:30:00,20.15,20.16,20.07,20.12,84530.0,19.6568,19.6666,19.5788,19.6276,84530.0
2021-07-07 11:00:00,20.14,20.18,20.13,20.17,73400.0,19.6471,19.6861,19.6373,19.6764,73400.0
2021-07-07 11:30:00,20.18,20.19,20.1,20.1,159595.0,19.6861,19.6959,19.6081,19.6081,159595.0
2021-07-07 12:00:00,20.1,20.12,20.04,20.07,143545.0,19.6081,19.6276,19.5495,19.5788,143545.0
2021-07-07 12:30:00,20.06,20.07,20.04,20.05,60120.0,19.569,19.5788,19.5495,19.5593,60120.0
2021-07-07 13:00:00,20.05,20.05,20.0,20.01,129900.0,19.5593,19.5593,19.5105,19.5203,129900.0
2021-07-07 13:30:00,20.01,20.04,20.01,20.02,156380.0,19.5203,19.5495,19.5203,19.53,156380.0
2021-07-07 14:00:00,20.02,20.09,20.02,20.08,158995.0,19.53,19.5983,19.53,19.5886,158995.0
2021-07-07 14:30:00,20.07,20.09,20.05,20.08,130985.0,19.5788,19.5983,19.5593,19.5886,130985.0
2021-07-07 15:00:00,20.08,20.16,20.08,20.16,134500.0,19.5886,19.6666,19.5886,19.6666,134500.0
2021-07-07 15:30:00,20.16,20.21,20.15,20.16,317970.0,19.6666,19.7154,19.6568,19.6666,317970.0
2021-07-08 09:30:00,19.77,19.8,19.66,19.74,195990.0,19.2861,19.3154,19.1788,19.2569,195990.0
2021-07-08 10:00:00,19.73,19.75,19.62,19.65,179745.0,19.2471,19.2666,19.1398,19.1691,179745.0
2021-07-08 10:30:00,19.64,19.66,19.61,19.62,115320.0,19.1593,19.1788,19.1301,19.1398,115320.0
2021-07-08 11:00:00,19.62,19.69,19.61,19.68,94650.0,19.1398,19.2081,19.1301,19.1983,94650.0
2021-07-08 11:30:00,19.68,19.7,19.64,19.69,122950.0,19.1983,19.2179,19.1593,19.2081,122950.0
2021-07-08 12:00:00,19.69,19.74,19.69,19.74,81295.0,19.2081,19.2569,19.2081,19.2569,81295.0
2021-07-08 12:30:00,19.74,19.76,19.72,19.76,91605.0,19.2569,19.2764,19.2374,19.2764,91605.0
2021-07-08 13:00:00,19.76,19.81,19.76,19.8,121455.0,19.2764,19.3252,19.2764,19.3154,121455.0
2021-07-08 13:30:00,19.81,19.83,19.8,19.82,137120.0,19.3252,19.3447,19.3154,19.3349,137120.0
2021-07-08 14:00:00,19.82,19.83,19.77,19.77,109285.0,19.3349,19.3447,19.2861,19.2861,109285.0
2021-07-08 14:30:00,19.77,19.85,19.76,19.84,365655.0,19.2861,19.3642,19.2764,19.3544,365655.0
2021-07-08 15:00:00,19.84,19.92,19.82,19.87,344795.0,19.3544,19.4325,19.3349,19.3837,344795.0
2021-07-08 15:30:00,19.89,19.89,19.79,19.87,506925.0,19.4032,19.4032,19.3057,19.3837,506925.0
2021-07-09 09:30:00,20.11,20.34,20.06,20.31,463490.0,19.6178,19.8422,19.569,19.8129,463490.0
2021-07-09 10:00:00,20.3,20.35,20.29,20.31,118380.0,19.8032,19.8519,19.7934,19.8129,118380.0
2021-07-09 10:30:00,20.31,20.39,20.28,20.38,108400.0,19.8129,19.891,19.7837,19.8812,108400.0
2021-07-09 11:00:00,20.39,20.41,20.38,20.39,94790.0,19.891,19.9105,19.8812,19.891,94790.0
2021-07-09 11:30:00,20.4,20.42,20.38,20.42,143615.0,19.9007,19.9202,19.8812,19.9202,143615.0
2021-07-09 12:00:00,20.41,20.43,20.4,20.43,78120.0,19.9105,19.93,19.9007,19.93,78120.0
2021-07-09 12:30:00,20.43,20.45,20.38,20.39,138710.0,19.93,19.9495,19.8812,19.891,138710.0
2021-07-09 13:00:00,20.4,20.43,20.4,20.43,122350.0,19.9007,19.93,19.9007,19.93,122350.0
2021-07-09 13:30:00,20.43,20.45,20.43,20.45,71310.0,19.93,19.9495,19.93,19.9495,71310.0
2021-07-09 14:00:00,20.45,20.47,20.45,20.47,105805.0,19.9495,19.969,19.9495,19.969,105805.0
2021-07-09 14:30:00,20.47,20.47,20.42,20.43,133155.0,19.969,19.969,19.9202,19.93,133155.0
2021-07-09 15:00:00,20.43,20.46,20.4,20.41,179210.0,19.93,19.9593,19.9007,19.9105,179210.0
2021-07-09 15:30:00,20.41,20.42,20.4,20.42,268240.0,19.9105,19.9202,19.9007,19.9202,268240.0
2021-07-12 09:30:00,20.82,20.85,20.69,20.8,538605.0,20.3104,20.3397,20.1836,20.2909,538605.0
2021-07-12 10:00:00,20.8,20.85,20.79,20.82,449375.0,20.2909,20.3397,20.2812,20.3104,449375.0
2021-07-12 10:30:00,20.82,20.94,20.82,20.85,443505.0,20.3104,20.4275,20.3104,20.3397,443505.0
2021-07-12 11:00:00,20.86,20.86,20.8,20.82,126190.0,20.3495,20.3495,20.2909,20.3104,126190.0
2021-07-12 11:30:00,20.81,20.85,20.79,20.83,144565.0,20.3007,20.3397,20.2812,20.3202,144565.0
2021-07-12 12:00:00,20.83,20.85,20.82,20.82,84440.0,20.3202,20.3397,20.3104,20.3104,84440.0
2021-07-12 12:30:00,20.82,20.88,20.82,20.87,104480.0,20.3104,20.369,20.3104,20.3592,104480.0
2021-07-12 13:00:00,20.87,20.87,20.83,20.85,81790.0,20.3592,20.3592,20.3202,20.3397,81790.0
2021-07-12 13:30:00,20.85,20.87,20.81,20.84,88540.0,20.3397,20.3592,20.3007,20.33,88540.0
2021-07-12 14:00:00,20.83,20.85,20.82,20.85,144365.0,20.3202,20.3397,20.3104,20.3397,144365.0
2021-07-12 14:30:00,20.85,20.86,20.83,20.85,132665.0,20.3397,20.3495,20.3202,20.3397,132665.0
2021-07-12 15:00:00,20.85,20.9,20.84,20.9,299725.0,20.3397,20.3885,20.33,20.3885,299725.0
2021-07-12 15:30:00,20.9,20.91,20.85,20.86,452870.0,20.3885,20.3982,20.3397,20.3495,452870.0
2021-07-13 09:30:00,20.84,20.88,20.77,20.84,201940.0,20.33,20.369,20.2617,20.33,201940.0
2021-07-13 10:00:00,20.83,20.84,20.81,20.84,107045.0,20.3202,20.33,20.3007,20.33,107045.0
2021-07-13 10:30:00,20.83,20.84,20.81,20.83,146255.0,20.3202,20.33,20.3007,20.3202,146255.0
2021-07-13 11:00:00,20.81,20.87,20.81,20.86,121700.0,20.3007,20.3592,20.3007,20.3495,121700.0
2021-07-13 11:30:00,20.85,20.89,20.84,20.87,86320.0,20.3397,20.3787,20.33,20.3592,86320.0
2021-07-13 12:00:00,20.87,20.88,20.85,20.86,75235.0,20.3592,20.369,20.3397,20.3495,75235.0
2021-07-13 12:30:00,20.86,20.9,20.86,20.9,49565.0,20.3495,20.3885,20.3495,20.3885,49565.0
2021-07-13 13:00:00,20.89,20.9,20.8,20.81,85115.0,20.3787,20.3885,20.2909,20.3007,85115.0
2021-07-13 13:30:00,20.81,20.82,20.75,20.76,136775.0,20.3007,20.3104,20.2422,20.2519,136775.0
2021-07-13 14:00:00,20.75,20.81,20.72,20.81,89955.0,20.2422,20.3007,20.2129,20.3007,89955.0
2021-07-13 14:30:00,20.8,20.87,20.79,20.86,184830.0,20.2909,20.3592,20.2812,20.3495,184830.0
2021-07-13 15:00:00,20.86,20.88,20.82,20.86,169250.0,20.3495,20.369,20.3104,20.3495,169250.0
2021-07-13 15:30:00,20.86,20.88,20.84,20.86,361565.0,20.3495,20.369,20.33,20.3495,361565.0
2021-07-14 09:30:00,21.0,21.06,20.96,20.99,253215.0,20.486,20.5446,20.447,20.4763,253215.0
2021-07-14 10:00:00,21.0,21.03,20.99,21.0,63960.0,20.486,20.5153,20.4763,20.486,63960.0
2021-07-14 10:30:00,21.0,21.01,20.98,20.99,82810.0,20.486,20.4958,20.4665,20.4763,82810.0
2021-07-14 11:00:00,20.99,21.0,20.94,20.95,96855.0,20.4763,20.486,20.4275,20.4373,96855.0
2021-07-14 11:30:00,20.94,20.96,20.87,20.87,136410.0,20.4275,20.447,20.3592,20.3592,136410.0
2021-07-14 12:00:00,20.88,20.94,20.88,20.93,95260.0,20.369,20.4275,20.369,20.4178,95260.0
2021-07-14 12:30:00,20.93,20.94,20.88,20.9,265290.0,20.4178,20.4275,20.369,20.3885,265290.0
2021-07-14 13:00:00,20.89,20.9,20.87,20.88,67495.0,20.3787,20.3885,20.3592,20.369,67495.0
2021-07-14 13:30:00,20.89,20.91,20.88,20.9,130005.0,20.3787,20.3982,20.369,20.3885,130005.0
2021-07-14 14:00:00,20.9,20.91,20.88,20.89,309205.0,20.3885,20.3982,20.369,20.3787,309205.0
2021-07-14 14:30:00,20.89,20.96,20.89,20.95,203510.0,20.3787,20.447,20.3787,20.4373,203510.0
2021-07-14 15:00:00,20.95,20.97,20.93,20.94,118320.0,20.4373,20.4568,20.4178,20.4275,118320.0
2021-07-14 15:30:00,20.94,20.97,20.9,20.91,448675.0,20.4275,20.4568,20.3885,20.3982,448675.0
2021-07-15 09:30:00,20.78,20.78,20.63,20.73,179630.0,20.2714,20.2714,20.1251,20.2226,179630.0
2021-07-15 10:00:00,20.75,20.75,20.68,20.69,109005.0,20.2422,20.2422,20.1739,20.1836,109005.0
2021-07-15 10:30:00,20.69,20.7,20.59,20.59,171955.0,20.1836,20.1934,20.0861,20.0861,171955.0
2021-07-15 11:00:00,20.59,20.6,20.53,20.57,72935.0,20.0861,20.0958,20.0275,20.0666,72935.0
2021-07-15 11:30:00,20.58,20.59,20.5,20.5,47235.0,20.0763,20.0861,19.9983,19.9983,47235.0
2021-07-15 12:00:00,20.51,20.53,20.48,20.52,71320.0,20.008,20.0275,19.9788,20.0178,71320.0
2021-07-15 12:30:00,20.53,20.57,20.53,20.56,40400.0,20.0275,20.0666,20.0275,20.0568,40400.0
2021-07-15 13:00:00,20.56,20.58,20.54,20.58,51530.0,20.0568,20.0763,20.0373,20.0763,51530.0
2021-07-15 13:30:00,20.58,20.58,20.52,20.53,83500.0,20.0763,20.0763,20.0178,20.0275,83500.0
2021-07-15 14:00:00,20.54,20.57,20.54,20.56,76630.0,20.0373,20.0666,20.0373,20.0568,76630.0
2021-07-15 14:30:00,20.55,20.58,20.5,20.57,84155.0,20.0471,20.0763,19.9983,20.0666,84155.0
2021-07-15 15:00:00,20.58,20.6,20.56,20.57,115085.0,20.0763,20.0958,20.0568,20.0666,115085.0
2021-07-15 15:30:00,20.56,20.59,20.53,20.58,361365.0,20.0568,20.0861,20.0275,20.0763,361365.0
2021-07-16 09:30:00,20.44,20.52,20.32,20.38,204540.0,19.9397,20.0178,19.8227,19.8812,204540.0
2021-07-16 10:00:00,20.36,20.42,20.35,20.36,86225.0,19.8617,19.9202,19.8519,19.8617,86225.0
2021-07-16 10:30:00,20.37,20.48,20.37,20.45,249675.0,19.8715,19.9788,19.8715,19.9495,249675.0
2021-07-16 11:00:00,20.44,20.44,20.37,20.42,134015.0,19.9397,19.9397,19.8715,19.9202,134015.0
2021-07-16 11:30:00,20.43,20.47,20.42,20.45,102950.0,19.93,19.969,19.9202,19.9495,102950.0
2021-07-16 12:00:00,20.46,20.49,20.45,20.47,108185.0,19.9593,19.9885,19.9495,19.969,108185.0
2021-07-16 12:30:00,20.47,20.47,20.45,20.46,43070.0,19.969,19.969,19.9495,19.9593,43070.0
2021-07-16 13:00:00,20.45,20.49,20.45,20.46,72485.0,19.9495,19.9885,19.9495,19.9593,72485.0
2021-07-16 13:30:00,20.45,20.46,20.42,20.43,53925.0,19.9495,19.9593,19.9202,19.93,53925.0
2021-07-16 14:00:00,20.42,20.43,20.38,20.4,105585.0,19.9202,19.93,19.8812,19.9007,105585.0
2021-07-16 14:30:00,20.39,20.4,20.36,20.37,113870.0,19.891,19.9007,19.8617,19.8715,113870.0
2021-07-16 15:00:00,20.37,20.37,20.31,20.34,169410.0,19.8715,19.8715,19.8129,19.8422,169410.0
2021-07-16 15:30:00,20.34,20.34,20.27,20.31,450790.0,19.8422,19.8422,19.7739,19.8129,450790.0
2021-07-19 09:30:00,19.75,19.83,19.65,19.68,478845.0,19.2666,19.3447,19.1691,19.1983,478845.0
2021-07-19 10:00:00,19.65,19.69,19.55,19.62,313480.0,19.1691,19.2081,19.0715,19.1398,313480.0
2021-07-19 10:30:00,19.63,19.67,19.6,19.65,133205.0,19.1496,19.1886,19.1203,19.1691,133205.0
2021-07-19 11:00:00,19.65,19.74,19.63,19.69,161925.0,19.1691,19.2569,19.1496,19.2081,161925.0
2021-07-19 11:30:00,19.68,19.76,19.66,19.73,165120.0,19.1983,19.2764,19.1788,19.2471,165120.0
2021-07-19 12:00:00,19.72,19.72,19.67,19.68,74400.0,19.2374,19.2374,19.1886,19.1983,74400.0
2021-07-19 12:30:00,19.66,19.67,19.6,19.64,118730.0,19.1788,19.1886,19.1203,19.1593,118730.0
2021-07-19 13:00:00,19.64,19.67,19.63,19.64,107335.0,19.1593,19.1886,19.1496,19.1593,107335.0
2021-07-19 13:30:00,19.64,19.71,19.63,19.63,151930.0,19.1593,19.2276,19.1496,19.1496,151930.0
2021-07-19 14:00:00,19.64,19.69,19.63,19.69,94670.0,19.1593,19.2081,19.1496,19.2081,94670.0
2021-07-19 14:30:00,19.68,19.68,19.62,19.63,116355.0,19.1983,19.1983,19.1398,19.1496,116355.0
2021-07-19 15:00:00,19.63,19.69,19.62,19.64,109535.0,19.1496,19.2081,19.1398,19.1593,109535.0
2021-07-19 15:30:00,19.64,19.7,19.63,19.67,446510.0,19.1593,19.2179,19.1496,19.1886,446510.0
2021-07-20 09:30:00,19.66,19.67,19.58,19.64,182600.0,19.1788,19.1886,19.1008,19.1593,182600.0
2021-07-20 10:00:00,19.64,19.7,19.62,19.68,176070.0,19.1593,19.2179,19.1398,19.1983,176070.0
2021-07-20 10:30:00,19.68,19.72,19.68,19.72,85850.0,19.1983,19.2374,19.1983,19.2374,85850.0
2021-07-20 11:00:00,19.72,19.76,19.71,19.71,113575.0,19.2374,19.2764,19.2276,19.2276,113575.0
2021-07-20 11:30:00,19.72,19.76,19.69,19.74,157550.0,19.2374,19.2764,19.2081,19.2569,157550.0
2021-07-20 12:00:00,19.75,19.81,19.74,19.8,117365.0,19.2666,19.3252,19.2569,19.3154,117365.0
2021-07-20 12:30:00,19.81,19.86,19.81,19.85,147240.0,19.3252,19.3739,19.3252,19.3642,147240.0
2021-07-20 13:00:00,19.85,19.86,19.79,19.81,95305.0,19.3642,19.3739,19.3057,19.3252,95305.0
2021-07-20 13:30:00,19.8,19.82,19.78,19.81,67370.0,19.3154,19.3349,19.2959,19.3252,67370.0
2021-07-20 14:00:00,19.82,19.89,19.82,19.89,172740.0,19.3349,19.4032,19.3349,19.4032,172740.0
2021-07-20 14:30:00,19.89,19.89,19.83,19.83,87685.0,19.4032,19.4032,19.3447,19.3447,87685.0
2021-07-20 15:00:00,19.84,19.9,19.83,19.88,151025.0,19.3544,19.413,19.3447,19.3934,151025.0
2021-07-20 15:30:00,19.88,19.89,19.8,19.82,384450.0,19.3934,19.4032,19.3154,19.3349,384450.0
2021-07-21 09:30:00,19.94,20.04,19.89,20.03,153815.0,19.452,19.5495,19.4032,19.5398,153815.0
2021-07-21 10:00:00,20.04,20.04,19.97,19.98,80455.0,19.5495,19.5495,19.4812,19.491,80455.0
2021-07-21 10:30:00,19.97,20.03,19.97,20.03,266795.0,19.4812,19.5398,19.4812,19.5398,266795.0
2021-07-21 11:00:00,20.02,20.06,20.01,20.05,118005.0,19.53,19.569,19.5203,19.5593,118005.0
2021-07-21 11:30:00,20.05,20.16,20.05,20.16,130155.0,19.5593,19.6666,19.5593,19.6666,130155.0
2021-07-21 12:00:00,20.17,20.17,20.12,20.13,86900.0,19.6764,19.6764,19.6276,19.6373,86900.0
2021-07-21 12:30:00,20.13,20.13,20.11,20.12,73245.0,19.6373,19.6373,19.6178,19.6276,73245.0
2021-07-21 13:00:00,20.12,20.13,20.11,20.12,43885.0,19.6276,19.6373,19.6178,19.6276,43885.0
2021-07-21 13:30:00,20.12,20.14,20.09,20.09,43635.0,19.6276,19.6471,19.5983,19.5983,43635.0
2021-07-21 14:00:00,20.09,20.1,20.07,20.08,87225.0,19.5983,19.6081,19.5788,19.5886,87225.0
2021-07-21 14:30:00,20.09,20.1,20.07,20.07,68435.0,19.5983,19.6081,19.5788,19.5788,68435.0
2021-07-21 15:00:00,20.08,20.12,20.08,20.1,47705.0,19.5886,19.6276,19.5886,19.6081,47705.0
2021-07-21 15:30:00,20.1,20.1,20.05,20.09,255640.0,19.6081,19.6081,19.5593,19.5983,255640.0
2021-07-22 09:30:00,20.12,20.14,20.05,20.08,108560.0,19.6276,19.6471,19.5593,19.5886,108560.0
2021-07-22 10:00:00,20.08,20.1,20.02,20.03,68190.0,19.5886,19.6081,19.53,19.5398,68190.0
2021-07-22 10:30:00,20.04,20.07,20.01,20.01,54125.0,19.5495,19.5788,19.5203,19.5203,54125.0
2021-07-22 11:00:00,20.02,20.03,19.97,20.01,42935.0,19.53,19.5398,19.4812,19.5203,42935.0
2021-07-22 11:30:00,20.0,20.01,19.95,19.97,26865.0,19.5105,19.5203,19.4617,19.4812,26865.0
2021-07-22 12:00:00,19.97,19.98,19.94,19.96,40575.0,19.4812,19.491,19.452,19.4715,40575.0
2021-07-22 12:30:00,19.96,19.98,19.95,19.97,53825.0,19.4715,19.491,19.4617,19.4812,53825.0
2021-07-22 13:00:00,19.97,20.0,19.95,19.97,43370.0,19.4812,19.5105,19.4617,19.4812,43370.0
2021-07-22 13:30:00,19.95,20.01,19.94,19.98,104640.0,19.4617,19.5203,19.452,19.491,104640.0
2021-07-22 14:00:00,19.99,20.0,19.97,19.97,95470.0,19.5008,19.5105,19.4812,19.4812,95470.0
2021-07-22 14:30:00,19.97,19.98,19.96,19.98,100985.0,19.4812,19.491,19.4715,19.491,100985.0
2021-07-22 15:00:00,19.98,19.98,19.95,19.95,87230.0,19.491,19.491,19.4617,19.4617,87230.0
2021-07-22 15:30:00,19.95,19.96,19.9,19.92,345985.0,19.4617,19.4715,19.413,19.4325,345985.0
2021-07-23 09:30:00,20.02,20.02,19.95,19.95,132085.0,19.53,19.53,19.4617,19.4617,132085.0
2021-07-23 10:00:00,19.95,20.06,19.95,20.06,52625.0,19.4617,19.569,19.4617,19.569,52625.0
2021-07-23 10:30:00,20.03,20.06,20.02,20.04,59115.0,19.5398,19.569,19.53,19.5495,59115.0
2021-07-23 11:00:00,20.06,20.1,20.05,20.1,84060.0,19.569,19.6081,19.5593,19.6081,84060.0
2021-07-23 11:30:00,20.1,20.11,20.08,20.09,62070.0,19.6081,19.6178,19.5886,19.5983,62070.0
2021-07-23 12:00:00,20.09,20.11,20.07,20.1,109295.0,19.5983,19.6178,19.5788,19.6081,109295.0
2021-07-23 12:30:00,20.1,20.11,20.09,20.1,33455.0,19.6081,19.6178,19.5983,19.6081,33455.0
2021-07-23 13:00:00,20.11,20.16,20.09,20.16,76675.0,19.6178,19.6666,19.5983,19.6666,76675.0
2021-07-23 13:30:00,20.15,20.16,20.12,20.15,84415.0,19.6568,19.6666,19.6276,19.6568,84415.0
2021-07-23 14:00:00,20.15,20.16,20.12,20.14,136455.0,19.6568,19.6666,19.6276,19.6471,136455.0
2021-07-23 14:30:00,20.15,20.16,20.11,20.13,147920.0,19.6568,19.6666,19.6178,19.6373,147920.0
2021-07-23 15:00:00,20.12,20.15,20.11,20.13,205125.0,19.6276,19.6568,19.6178,19.6373,205125.0
2021-07-23 15:30:00,20.13,20.17,20.12,20.12,472850.0,19.6373,19.6764,19.6276,19.6276,472850.0
2021-07-26 09:30:00,20.05,20.07,19.92,20.07,207775.0,19.5593,19.5788,19.4325,19.5788,207775.0
2021-07-26 10:00:00,20.05,20.07,19.97,19.98,121915.0,19.5593,19.5788,19.4812,19.491,121915.0
2021-07-26 10:30:00,19.99,20.0,19.91,19.92,167370.0,19.5008,19.5105,19.4227,19.4325,167370.0
2021-07-26 11:00:00,19.91,19.95,19.87,19.88,88365.0,19.4227,19.4617,19.3837,19.3934,88365.0
2021-07-26 11:30:00,19.88,19.92,19.88,19.89,113100.0,19.3934,19.4325,19.3934,19.4032,113100.0
2021-07-26 12:00:00,19.89,19.9,19.84,19.85,117925.0,19.4032,19.413,19.3544,19.3642,117925.0
2021-07-26 12:30:00,19.84,19.85,19.79,19.79,82610.0,19.3544,19.3642,19.3057,19.3057,82610.0
2021-07-26 13:00:00,19.8,19.83,19.76,19.8,96865.0,19.3154,19.3447,19.2764,19.3154,96865.0
2021-07-26 13:30:00,19.8,19.83,19.78,19.81,52480.0,19.3154,19.3447,19.2959,19.3252,52480.0
2021-07-26 14:00:00,19.82,19.84,19.77,19.77,286745.0,19.3349,19.3544,19.2861,19.2861,286745.0
2021-07-26 14:30:00,19.78,19.82,19.77,19.79,174815.0,19.2959,19.3349,19.2861,19.3057,174815.0
2021-07-26 15:00:00,19.79,19.82,19.79,19.82,82045.0,19.3057,19.3349,19.3057,19.3349,82045.0
2021-07-26 15:30:00,19.82,19.86,19.82,19.85,232770.0,19.3349,19.3739,19.3349,19.3642,232770.0
2021-07-27 09:30:00,19.99,19.99,19.9,19.92,350560.0,19.5008,19.5008,19.413,19.4325,350560.0
2021-07-27 10:00:00,19.91,19.95,19.86,19.87,247040.0,19.4227,19.4617,19.3739,19.3837,247040.0
2021-07-27 10:30:00,19.86,19.86,19.74,19.79,269695.0,19.3739,19.3739,19.2569,19.3057,269695.0
2021-07-27 11:00:00,19.8,19.86,19.79,19.85,157670.0,19.3154,19.3739,19.3057,19.3642,157670.0
2021-07-27 11:30:00,19.86,19.88,19.83,19.85,142525.0,19.3739,19.3934,19.3447,19.3642,142525.0
2021-07-27 12:00:00,19.85,19.86,19.82,19.86,187915.0,19.3642,19.3739,19.3349,19.3739,187915.0
2021-07-27 12:30:00,19.84,19.86,19.83,19.84,175805.0,19.3544,19.3739,19.3447,19.3544,175805.0
2021-07-27 13:00:00,19.84,19.84,19.74,19.77,106635.0,19.3544,19.3544,19.2569,19.2861,106635.0
2021-07-27 13:30:00,19.77,19.81,19.76,19.8,143450.0,19.2861,19.3252,19.2764,19.3154,143450.0
2021-07-27 14:00:00,19.8,19.92,19.79,19.92,142180.0,19.3154,19.4325,19.3057,19.4325,142180.0
2021-07-27 14:30:00,19.92,19.96,19.91,19.95,253870.0,19.4325,19.4715,19.4227,19.4617,253870.0
2021-07-27 15:00:00,19.95,19.96,19.92,19.93,163230.0,19.4617,19.4715,19.4325,19.4422,163230.0
2021-07-27 15:30:00,19.92,19.93,19.87,19.93,222025.0,19.4325,19.4422,19.3837,19.4422,222025.0
2021-07-28 09:30:00,20.3,20.51,20.27,20.5,509930.0,19.8032,20.008,19.7739,19.9983,509930.0
2021-07-28 10:00:00,20.5,20.63,20.5,20.56,242450.0,19.9983,20.1251,19.9983,20.0568,242450.0
2021-07-28 10:30:00,20.55,20.56,20.49,20.53,144450.0,20.0471,20.0568,19.9885,20.0275,144450.0
2021-07-28 11:00:00,20.54,20.59,20.53,20.57,177370.0,20.0373,20.0861,20.0275,20.0666,177370.0
2021-07-28 11:30:00,20.57,20.64,20.57,20.63,193990.0,20.0666,20.1348,20.0666,20.1251,193990.0
2021-07-28 12:00:00,20.63,20.67,20.62,20.64,168335.0,20.1251,20.1641,20.1153,20.1348,168335.0
2021-07-28 12:30:00,20.65,20.67,20.58,20.59,170850.0,20.1446,20.1641,20.0763,20.0861,170850.0
2021-07-28 13:00:00,20.59,20.59,20.53,20.54,110220.0,20.0861,20.0861,20.0275,20.0373,110220.0
2021-07-28 13:30:00,20.55,20.55,20.5,20.51,82615.0,20.0471,20.0471,19.9983,20.008,82615.0
2021-07-28 14:00:00,20.5,20.6,20.49,20.58,186755.0,19.9983,20.0958,19.9885,20.0763,186755.0
2021-07-28 14:30:00,20.59,20.64,20.54,20.61,141235.0,20.0861,20.1348,20.0373,20.1056,141235.0
2021-07-28 15:00:00,20.61,20.63,20.6,20.61,194760.0,20.1056,20.1251,20.0958,20.1056,194760.0
2021-07-28 15:30:00,20.62,20.67,20.61,20.62,717535.0,20.1153,20.1641,20.1056,20.1153,717535.0
2021-07-29 09:30:00,20.9,20.94,20.82,20.84,314975.0,20.3885,20.4275,20.3104,20.33,314975.0
2021-07-29 10:00:00,20.84,20.95,20.84,20.95,107575.0,20.33,20.4373,20.33,20.4373,107575.0
2021-07-29 10:30:00,20.95,21.01,20.93,20.99,134675.0,20.4373,20.4958,20.4178,20.4763,134675.0
2021-07-29 11:00:00,20.98,21.05,20.98,21.04,201095.0,20.4665,20.5348,20.4665,20.5251,201095.0
2021-07-29 11:30:00,21.03,21.09,21.02,21.04,129670.0,20.5153,20.5738,20.5055,20.5251,129670.0
2021-07-29 12:00:00,21.04,21.11,21.03,21.09,158230.0,20.5251,20.5933,20.5153,20.5738,158230.0
2021-07-29 12:30:00,21.09,21.11,21.07,21.09,85290.0,20.5738,20.5933,20.5543,20.5738,85290.0
2021-07-29 13:00:00,21.09,21.15,21.09,21.15,152070.0,20.5738,20.6324,20.5738,20.6324,152070.0
2021-07-29 13:30:00,21.15,21.16,21.14,21.14,138570.0,20.6324,20.6421,20.6226,20.6226,138570.0
2021-07-29 14:00:00,21.14,21.19,21.14,21.19,151185.0,20.6226,20.6714,20.6226,20.6714,151185.0
2021-07-29 14:30:00,21.19,21.2,21.16,21.17,181545.0,20.6714,20.6811,20.6421,20.6519,181545.0
2021-07-29 15:00:00,21.18,21.18,21.13,21.14,220370.0,20.6616,20.6616,20.6129,20.6226,220370.0
2021-07-29 15:30:00,21.15,21.22,21.14,21.17,757905.0,20.6324,20.7007,20.6226,20.6519,757905.0
2021-07-30 09:30:00,20.8,20.95,20.8,20.9,203465.0,20.2909,20.4373,20.2909,20.3885,203465.0
2021-07-30 10:00:00,20.92,20.94,20.86,20.87,92220.0,20.408,20.4275,20.3495,20.3592,92220.0
2021-07-30 10:30:00,20.87,20.9,20.85,20.9,119950.0,20.3592,20.3885,20.3397,20.3885,119950.0
2021-07-30 11:00:00,20.89,20.91,20.74,20.74,185640.0,20.3787,20.3982,20.2324,20.2324,185640.0
2021-07-30 11:30:00,20.76,20.76,20.72,20.74,78775.0,20.2519,20.2519,20.2129,20.2324,78775.0
2021-07-30 12:00:00,20.76,20.89,20.74,20.83,247765.0,20.2519,20.3787,20.2324,20.3202,247765.0
2021-07-30 12:30:00,20.83,20.85,20.81,20.83,104895.0,20.3202,20.3397,20.3007,20.3202,104895.0
2021-07-30 13:00:00,20.83,20.84,20.79,20.8,62800.0,20.3202,20.33,20.2812,20.2909,62800.0
2021-07-30 13:30:00,20.8,20.87,20.79,20.86,192680.0,20.2909,20.3592,20.2812,20.3495,192680.0
2021-07-30 14:00:00,20.85,20.89,20.84,20.85,193650.0,20.3397,20.3787,20.33,20.3397,193650.0
2021-07-30 14:30:00,20.85,20.89,20.83,20.87,115510.0,20.3397,20.3787,20.3202,20.3592,115510.0
2021-07-30 15:00:00,20.87,20.89,20.82,20.85,158740.0,20.3592,20.3787,20.3104,20.3397,158740.0
2021-07-30 15:30:00,20.85,20.89,20.83,20.87,406610.0,20.3397,20.3787,20.3202,20.3592,406610.0
2021-08-02 09:30:00,20.96,20.99,20.88,20.94,129115.0,20.447,20.4763,20.369,20.4275,129115.0
2021-08-02 10:00:00,20.94,21.05,20.93,21.01,68590.0,20.4275,20.5348,20.4178,20.4958,68590.0
2021-08-02 10:30:00,21.02,21.04,20.97,21.03,56960.0,20.5055,20.5251,20.4568,20.5153,56960.0
2021-08-02 11:00:00,21.02,21.07,21.02,21.06,43845.0,20.5055,20.5543,20.5055,20.5446,43845.0
2021-08-02 11:30:00,21.06,21.06,21.01,21.01,81110.0,20.5446,20.5446,20.4958,20.4958,81110.0
2021-08-02 12:00:00,21.0,21.01,20.94,20.95,94590.0,20.486,20.4958,20.4275,20.4373,94590.0
2021-08-02 12:30:00,20.95,20.99,20.94,20.95,62200.0,20.4373,20.4763,20.4275,20.4373,62200.0
2021-08-02 13:00:00,20.95,20.98,20.94,20.97,102680.0,20.4373,20.4665,20.4275,20.4568,102680.0
2021-08-02 13:30:00,20.96,20.96,20.94,20.94,79805.0,20.447,20.447,20.4275,20.4275,79805.0
2021-08-02 14:00:00,20.94,20.95,20.93,20.94,104000.0,20.4275,20.4373,20.4178,20.4275,104000.0
2021-08-02 14:30:00,20.94,20.95,20.93,20.94,59425.0,20.4275,20.4373,20.4178,20.4275,59425.0
2021-08-02 15:00:00,20.93,20.94,20.9,20.91,139420.0,20.4178,20.4275,20.3885,20.3982,139420.0
2021-08-02 15:30:00,20.9,20.91,20.86,20.88,280560.0,20.3885,20.3982,20.3495,20.369,280560.0
2021-08-03 09:30:00,20.92,20.98,20.53,20.61,293260.0,20.408,20.4665,20.0275,20.1056,293260.0
2021-08-03 10:00:00,20.63,20.71,20.61,20.7,165990.0,20.1251,20.2031,20.1056,20.1934,165990.0
2021-08-03 10:30:00,20.67,20.72,20.59,20.66,369140.0,20.1641,20.2129,20.0861,20.1544,369140.0
2021-08-03 11:00:00,20.64,20.66,20.58,20.61,147770.0,20.1348,20.1544,20.0763,20.1056,147770.0
2021-08-03 11:30:00,20.61,20.69,20.6,20.64,233735.0,20.1056,20.1836,20.0958,20.1348,233735.0
2021-08-03 12:00:00,20.64,20.65,20.6,20.61,83470.0,20.1348,20.1446,20.0958,20.1056,83470.0
2021-08-03 12:30:00,20.6,20.63,20.59,20.63,96015.0,20.0958,20.1251,20.0861,20.1251,96015.0
2021-08-03 13:00:00,20.63,20.65,20.6,20.62,109380.0,20.1251,20.1446,20.0958,20.1153,109380.0
2021-08-03 13:30:00,20.62,20.65,20.62,20.62,119865.0,20.1153,20.1446,20.1153,20.1153,119865.0
2021-08-03 14:00:00,20.62,20.66,20.6,20.65,121520.0,20.1153,20.1544,20.0958,20.1446,121520.0
2021-08-03 14:30:00,20.64,20.67,20.63,20.66,98070.0,20.1348,20.1641,20.1251,20.1544,98070.0
2021-08-03 15:00:00,20.66,20.69,20.65,20.69,167375.0,20.1544,20.1836,20.1446,20.1836,167375.0
2021-08-03 15:30:00,20.68,20.75,20.68,20.74,365905.0,20.1739,20.2422,20.1739,20.2324,365905.0
2021-08-04 09:30:00,20.51,20.77,20.48,20.62,422500.0,20.008,20.2617,19.9788,20.1153,422500.0
2021-08-04 10:00:00,20.63,20.66,20.51,20.54,161445.0,20.1251,20.1544,20.008,20.0373,161445.0
2021-08-04 10:30:00,20.52,20.56,20.48,20.56,105925.0,20.0178,20.0568,19.9788,20.0568,105925.0
2021-08-04 11:00:00,20.58,20.58,20.42,20.49,116445.0,20.0763,20.0763,19.9202,19.9885,116445.0
2021-08-04 11:30:00,20.49,20.56,20.49,20.49,74105.0,19.9885,20.0568,19.9885,19.9885,74105.0
2021-08-04 12:00:00,20.49,20.49,20.4,20.4,65425.0,19.9885,19.9885,19.9007,19.9007,65425.0
2021-08-04 12:30:00,20.4,20.41,20.35,20.37,108835.0,19.9007,19.9105,19.8519,19.8715,108835.0
2021-08-04 13:00:00,20.37,20.43,20.37,20.42,101105.0,19.8715,19.93,19.8715,19.9202,101105.0
2021-08-04 13:30:00,20.42,20.49,20.4,20.46,138235.0,19.9202,19.9885,19.9007,19.9593,138235.0
2021-08-04 14:00:00,20.46,20.51,20.45,20.5,109740.0,19.9593,20.008,19.9495,19.9983,109740.0
2021-08-04 14:30:00,20.5,20.54,20.46,20.47,109395.0,19.9983,20.0373,19.9593,19.969,109395.0
2021-08-04 15:00:00,20.47,20.49,20.43,20.46,111625.0,19.969,19.9885,19.93,19.9593,111625.0
2021-08-04 15:30:00,20.46,20.49,20.43,20.47,427220.0,19.9593,19.9885,19.93,19.969,427220.0
2021-08-05 09:30:00,20.79,20.8,20.59,20.61,224050.0,20.2812,20.2909,20.0861,20.1056,224050.0
2021-08-05 10:00:00,20.6,20.6,20.44,20.47,120190.0,20.0958,20.0958,19.9397,19.969,120190.0
2021-08-05 10:30:00,20.48,20.55,20.42,20.55,118855.0,19.9788,20.0471,19.9202,20.0471,118855.0
2021-08-05 11:00:00,20.55,20.62,20.54,20.56,82470.0,20.0471,20.1153,20.0373,20.0568,82470.0
2021-08-05 11:30:00,20.56,20.6,20.53,20.57,60490.0,20.0568,20.0958,20.0275,20.0666,60490.0
2021-08-05 12:00:00,20.55,20.55,20.51,20.53,126525.0,20.0471,20.0471,20.008,20.0275,126525.0
2021-08-05 12:30:00,20.54,20.55,20.5,20.51,58175.0,20.0373,20.0471,19.9983,20.008,58175.0
2021-08-05 13:00:00,20.51,20.52,20.49,20.52,56025.0,20.008,20.0178,19.9885,20.0178,56025.0
2021-08-05 13:30:00,20.52,20.53,20.48,20.51,48945.0,20.0178,20.0275,19.9788,20.008,48945.0
2021-08-05 14:00:00,20.53,20.53,20.49,20.5,53735.0,20.0275,20.0275,19.9885,19.9983,53735.0
2021-08-05 14:30:00,20.51,20.55,20.5,20.5,77595.0,20.008,20.0471,19.9983,19.9983,77595.0
2021-08-05 15:00:00,20.51,20.53,20.51,20.53,117930.0,20.008,20.0275,20.008,20.0275,117930.0
2021-08-05 15:30:00,20.53,20.58,20.53,20.57,256050.0,20.0275,20.0763,20.0275,20.0666,256050.0
2021-08-06 09:30:00,20.7,20.83,20.67,20.72,228630.0,20.1934,20.3202,20.1641,20.2129,228630.0
2021-08-06 10:00:00,20.7,20.7,20.56,20.57,92400.0,20.1934,20.1934,20.0568,20.0666,92400.0
2021-08-06 10:30:00,20.57,20.63,20.56,20.6,71445.0,20.0666,20.1251,20.0568,20.0958,71445.0
2021-08-06 11:00:00,20.57,20.6,20.54,20.55,91395.0,20.0666,20.0958,20.0373,20.0471,91395.0
2021-08-06 11:30:00,20.56,20.56,20.51,20.55,66040.0,20.0568,20.0568,20.008,20.0471,66040.0
2021-08-06 12:00:00,20.56,20.56,20.51,20.54,108700.0,20.0568,20.0568,20.008,20.0373,108700.0
2021-08-06 12:30:00,20.53,20.56,20.52,20.54,168840.0,20.0275,20.0568,20.0178,20.0373,168840.0
2021-08-06 13:00:00,20.54,20.56,20.52,20.52,105580.0,20.0373,20.0568,20.0178,20.0178,105580.0
2021-08-06 13:30:00,20.52,20.56,20.52,20.55,59705.0,20.0178,20.0568,20.0178,20.0471,59705.0
2021-08-06 14:00:00,20.55,20.57,20.54,20.56,59705.0,20.0471,20.0666,20.0373,20.0568,59705.0
2021-08-06 14:30:00,20.55,20.58,20.52,20.52,61175.0,20.0471,20.0763,20.0178,20.0178,61175.0
2021-08-06 15:00:00,20.53,20.53,20.51,20.52,73435.0,20.0275,20.0275,20.008,20.0178,73435.0
2021-08-06 15:30:00,20.52,20.54,20.51,20.52,194970.0,20.0178,20.0373,20.008,20.0178,194970.0
2021-08-09 09:30:00,20.53,20.55,20.41,20.48,144250.0,20.0275,20.0471,19.9105,19.9788,144250.0
2021-08-09 10:00:00,20.49,20.49,20.44,20.45,71350.0,19.9885,19.9885,19.9397,19.9495,71350.0
2021-08-09 10:30:00,20.46,20.49,20.44,20.46,36165.0,19.9593,19.9885,19.9397,19.9593,36165.0
2021-08-09 11:00:00,20.46,20.48,20.45,20.48,90565.0,19.9593,19.9788,19.9495,19.9788,90565.0
2021-08-09 11:30:00,20.48,20.49,20.45,20.48,50215.0,19.9788,19.9885,19.9495,19.9788,50215.0
2021-08-09 12:00:00,20.48,20.51,20.47,20.48,57520.0,19.9788,20.008,19.969,19.9788,57520.0
2021-08-09 12:30:00,20.49,20.5,20.46,20.46,83835.0,19.9885,19.9983,19.9593,19.9593,83835.0
2021-08-09 13:00:00,20.49,20.5,20.46,20.49,55250.0,19.9885,19.9983,19.9593,19.9885,55250.0
2021-08-09 13:30:00,20.49,20.51,20.47,20.48,166535.0,19.9885,20.008,19.969,19.9788,166535.0
2021-08-09 14:00:00,20.48,20.51,20.48,20.49,105735.0,19.9788,20.008,19.9788,19.9885,105735.0
2021-08-09 14:30:00,20.5,20.54,20.5,20.54,71860.0,19.9983,20.0373,19.9983,20.0373,71860.0
2021-08-09 15:00:00,20.54,20.54,20.51,20.53,80485.0,20.0373,20.0373,20.008,20.0275,80485.0
2021-08-09 15:30:00,20.53,20.55,20.5,20.53,313205.0,20.0275,20.0471,19.9983,20.0275,313205.0
2021-08-10 09:30:00,20.24,20.3,20.12,20.18,247695.0,19.7446,19.8032,19.6276,19.6861,247695.0
2021-08-10 10:00:00,20.2,20.26,20.18,20.2,146720.0,19.7056,19.7641,19.6861,19.7056,146720.0
2021-08-10 10:30:00,20.2,20.2,20.06,20.07,181570.0,19.7056,19.7056,19.569,19.5788,181570.0
2021-08-10 11:00:00,20.06,20.12,20.06,20.09,169945.0,19.569,19.6276,19.569,19.5983,169945.0
2021-08-10 11:30:00,20.09,20.19,20.09,20.18,102460.0,19.5983,19.6959,19.5983,19.6861,102460.0
2021-08-10 12:00:00,20.19,20.19,20.16,20.17,55945.0,19.6959,19.6959,19.6666,19.6764,55945.0
2021-08-10 12:30:00,20.17,20.19,20.15,20.17,69945.0,19.6764,19.6959,19.6568,19.6764,69945.0
2021-08-10 13:00:00,20.17,20.18,20.15,20.17,39790.0,19.6764,19.6861,19.6568,19.6764,39790.0
2021-08-10 13:30:00,20.17,20.18,20.14,20.17,80865.0,19.6764,19.6861,19.6471,19.6764,80865.0
2021-08-10 14:00:00,20.17,20.18,20.11,20.17,117255.0,19.6764,19.6861,19.6178,19.6764,117255.0
2021-08-10 14:30:00,20.16,20.17,20.14,20.17,88415.0,19.6666,19.6764,19.6471,19.6764,88415.0
2021-08-10 15:00:00,20.18,20.18,20.13,20.16,114680.0,19.6861,19.6861,19.6373,19.6666,114680.0
2021-08-10 15:30:00,20.16,20.19,20.16,20.17,282910.0,19.6666,19.6959,19.6666,19.6764,282910.0
2021-08-11 09:30:00,20.22,20.24,20.16,20.2,186980.0,19.7251,19.7446,19.6666,19.7056,186980.0
2021-08-11 10:00:00,20.19,20.23,20.19,20.21,69160.0,19.6959,19.7349,19.6959,19.7154,69160.0
2021-08-11 10:30:00,20.2,20.23,20.19,20.23,74565.0,19.7056,19.7349,19.6959,19.7349,74565.0
2021-08-11 11:00:00,20.23,20.31,20.2,20.31,101695.0,19.7349,19.8129,19.7056,19.8129,101695.0
2021-08-11 11:30:00,20.3,20.31,20.23,20.27,104875.0,19.8032,19.8129,19.7349,19.7739,104875.0
2021-08-11 12:00:00,20.28,20.35,20.27,20.34,168305.0,19.7837,19.8519,19.7739,19.8422,168305.0
2021-08-11 12:30:00,20.34,20.35,20.33,20.35,126435.0,19.8422,19.8519,19.8324,19.8519,126435.0
2021-08-11 13:00:00,20.36,20.37,20.31,20.33,130785.0,19.8617,19.8715,19.8129,19.8324,130785.0
2021-08-11 13:30:00,20.33,20.34,20.28,20.3,73605.0,19.8324,19.8422,19.7837,19.8032,73605.0
2021-08-11 14:00:00,20.29,20.33,20.27,20.3,76075.0,19.7934,19.8324,19.7739,19.8032,76075.0
2021-08-11 14:30:00,20.31,20.32,20.29,20.31,96125.0,19.8129,19.8227,19.7934,19.8129,96125.0
2021-08-11 15:00:00,20.33,20.36,20.31,20.31,111210.0,19.8324,19.8617,19.8129,19.8129,111210.0
2021-08-11 15:30:00,20.31,20.36,20.3,20.36,261155.0,19.8129,19.8617,19.8032,19.8617,261155.0
2021-08-12 09:30:00,20.04,20.04,19.75,19.81,521160.0,19.5495,19.5495,19.2666,19.3252,521160.0
2021-08-12 10:00:00,19.77,19.95,19.77,19.92,138615.0,19.2861,19.4617,19.2861,19.4325,138615.0
2021-08-12 10:30:00,19.95,20.01,19.91,19.98,133065.0,19.4617,19.5203,19.4227,19.491,133065.0
2021-08-12 11:00:00,19.98,20.04,19.97,20.04,136640.0,19.491,19.5495,19.4812,19.5495,136640.0
2021-08-12 11:30:00,20.04,20.1,20.02,20.02,125835.0,19.5495,19.6081,19.53,19.53,125835.0
2021-08-12 12:00:00,20.02,20.08,20.01,20.06,110335.0,19.53,19.5886,19.5203,19.569,110335.0
2021-08-12 12:30:00,20.05,20.06,20.03,20.04,101535.0,19.5593,19.569,19.5398,19.5495,101535.0
2021-08-12 13:00:00,20.04,20.06,20.0,20.01,80370.0,19.5495,19.569,19.5105,19.5203,80370.0
2021-08-12 13:30:00,20.01,20.04,19.98,20.0,88515.0,19.5203,19.5495,19.491,19.5105,88515.0
2021-08-12 14:00:00,19.99,20.04,19.97,20.04,153220.0,19.5008,19.5495,19.4812,19.5495,153220.0
2021-08-12 14:30:00,20.03,20.07,20.01,20.06,136535.0,19.5398,19.5788,19.5203,19.569,136535.0
2021-08-12 15:00:00,20.06,20.07,20.0,20.03,119205.0,19.569,19.5788,19.5105,19.5398,119205.0
2021-08-12 15:30:00,20.04,20.06,20.02,20.04,251785.0,19.5495,19.569,19.53,19.5495,251785.0
2021-08-13 09:30:00,20.21,20.24,20.13,20.17,157110.0,19.7154,19.7446,19.6373,19.6764,157110.0
2021-08-13 10:00:00,20.16,20.21,20.13,20.2,98775.0,19.6666,19.7154,19.6373,19.7056,98775.0
2021-08-13 10:30:00,20.22,20.22,20.16,20.2,79625.0,19.7251,19.7251,19.6666,19.7056,79625.0
2021-08-13 11:00:00,20.21,20.25,20.21,20.24,28065.0,19.7154,19.7544,19.7154,19.7446,28065.0
2021-08-13 11:30:00,20.25,20.25,20.19,20.22,32980.0,19.7544,19.7544,19.6959,19.7251,32980.0
2021-08-13 12:00:00,20.23,20.26,20.22,20.25,57855.0,19.7349,19.7641,19.7251,19.7544,57855.0
2021-08-13 12:30:00,20.25,20.31,20.25,20.31,140620.0,19.7544,19.8129,19.7544,19.8129,140620.0
2021-08-13 13:00:00,20.3,20.39,20.3,20.37,139725.0,19.8032,19.891,19.8032,19.8715,139725.0
2021-08-13 13:30:00,20.37,20.43,20.35,20.41,175800.0,19.8715,19.93,19.8519,19.9105,175800.0
2021-08-13 14:00:00,20.41,20.41,20.37,20.38,62950.0,19.9105,19.9105,19.8715,19.8812,62950.0
2021-08-13 14:30:00,20.38,20.42,20.37,20.41,133810.0,19.8812,19.9202,19.8715,19.9105,133810.0
2021-08-13 15:00:00,20.41,20.44,20.38,20.42,151800.0,19.9105,19.9397,19.8812,19.9202,151800.0
2021-08-13 15:30:00,20.42,20.43,20.38,20.39,426010.0,19.9202,19.93,19.8812,19.891,426010.0
2021-08-16 09:30:00,20.0,20.18,19.98,20.02,387080.0,19.5105,19.6861,19.491,19.53,387080.0
2021-08-16 10:00:00,20.0,20.03,19.88,19.94,189300.0,19.5105,19.5398,19.3934,19.452,189300.0
2021-08-16 10:30:00,19.93,19.97,19.92,19.96,66430.0,19.4422,19.4812,19.4325,19.4715,66430.0
2021-08-16 11:00:00,19.96,20.0,19.92,19.95,165155.0,19.4715,19.5105,19.4325,19.4617,165155.0
2021-08-16 11:30:00,19.95,20.0,19.94,19.98,70020.0,19.4617,19.5105,19.452,19.491,70020.0
2021-08-16 12:00:00,19.99,20.0,19.96,19.99,79770.0,19.5008,19.5105,19.4715,19.5008,79770.0
2021-08-16 12:30:00,19.99,20.0,19.97,19.98,65625.0,19.5008,19.5105,19.4812,19.491,65625.0
2021-08-16 13:00:00,19.98,20.01,19.97,19.99,115895.0,19.491,19.5203,19.4812,19.5008,115895.0
2021-08-16 13:30:00,19.99,20.03,19.98,20.0,200725.0,19.5008,19.5398,19.491,19.5105,200725.0
2021-08-16 14:00:00,19.99,20.02,19.97,19.97,70940.0,19.5008,19.53,19.4812,19.4812,70940.0
2021-08-16 14:30:00,19.97,19.99,19.95,19.97,95490.0,19.4812,19.5008,19.4617,19.4812,95490.0
2021-08-16 15:00:00,19.96,20.05,19.95,20.03,89025.0,19.4715,19.5593,19.4617,19.5398,89025.0
2021-08-16 15:30:00,20.04,20.06,20.02,20.05,193930.0,19.5495,19.569,19.53,19.5593,193930.0
2021-08-17 09:30:00,19.74,19.75,19.66,19.72,592560.0,19.2569,19.2666,19.1788,19.2374,592560.0
2021-08-17 10:00:00,19.73,19.77,19.69,19.76,259205.0,19.2471,19.2861,19.2081,19.2764,259205.0
2021-08-17 10:30:00,19.76,19.85,19.75,19.81,143035.0,19.2764,19.3642,19.2666,19.3252,143035.0
2021-08-17 11:00:00,19.8,19.83,19.76,19.78,88440.0,19.3154,19.3447,19.2764,19.2959,88440.0
2021-08-17 11:30:00,19.78,19.79,19.73,19.73,78845.0,19.2959,19.3057,19.2471,19.2471,78845.0
2021-08-17 12:00:00,19.73,19.74,19.7,19.73,60515.0,19.2471,19.2569,19.2179,19.2471,60515.0
2021-08-17 12:30:00,19.72,19.74,19.62,19.62,368720.0,19.2374,19.2569,19.1398,19.1398,368720.0
2021-08-17 13:00:00,19.62,19.68,19.62,19.67,340745.0,19.1398,19.1983,19.1398,19.1886,340745.0
2021-08-17 13:30:00,19.66,19.67,19.61,19.65,105225.0,19.1788,19.1886,19.1301,19.1691,105225.0
2021-08-17 14:00:00,19.65,19.66,19.62,19.63,39875.0,19.1691,19.1788,19.1398,19.1496,39875.0
2021-08-17 14:30:00,19.63,19.71,19.61,19.71,115495.0,19.1496,19.2276,19.1301,19.2276,115495.0
2021-08-17 15:00:00,19.7,19.7,19.66,19.69,202265.0,19.2179,19.2179,19.1788,19.2081,202265.0
2021-08-17 15:30:00,19.69,19.71,19.66,19.71,475640.0,19.2081,19.2276,19.1788,19.2276,475640.0
2021-08-18 09:30:00,19.83,19.85,19.75,19.81,109345.0,19.3447,19.3642,19.2666,19.3252,109345.0
2021-08-18 10:00:00,19.81,19.86,19.78,19.84,122930.0,19.3252,19.3739,19.2959,19.3544,122930.0
2021-08-18 10:30:00,19.85,19.87,19.78,19.82,62165.0,19.3642,19.3837,19.2959,19.3349,62165.0
2021-08-18 11:00:00,19.81,19.81,19.76,19.8,28545.0,19.3252,19.3252,19.2764,19.3154,28545.0
2021-08-18 11:30:00,19.8,19.86,19.79,19.85,86695.0,19.3154,19.3739,19.3057,19.3642,86695.0
2021-08-18 12:00:00,19.85,19.87,19.8,19.84,66750.0,19.3642,19.3837,19.3154,19.3544,66750.0
2021-08-18 12:30:00,19.84,19.85,19.83,19.84,22080.0,19.3544,19.3642,19.3447,19.3544,22080.0
2021-08-18 13:00:00,19.83,19.84,19.82,19.83,53850.0,19.3447,19.3544,19.3349,19.3447,53850.0
2021-08-18 13:30:00,19.83,19.85,19.83,19.83,65905.0,19.3447,19.3642,19.3447,19.3447,65905.0
2021-08-18 14:00:00,19.83,19.87,19.79,19.83,41115.0,19.3447,19.3837,19.3057,19.3447,41115.0
2021-08-18 14:30:00,19.84,19.85,19.81,19.83,31655.0,19.3544,19.3642,19.3252,19.3447,31655.0
2021-08-18 15:00:00,19.83,19.84,19.78,19.78,113530.0,19.3447,19.3544,19.2959,19.2959,113530.0
2021-08-18 15:30:00,19.77,19.79,19.66,19.67,384125.0,19.2861,19.3057,19.1788,19.1886,384125.0
2021-08-19 09:30:00,19.3,19.37,19.12,19.33,293870.0,18.8276,18.8959,18.6521,18.8569,293870.0
2021-08-19 10:00:00,19.33,19.4,19.29,19.39,153890.0,18.8569,18.9252,18.8179,18.9154,153890.0
2021-08-19 10:30:00,19.39,19.39,19.27,19.33,141310.0,18.9154,18.9154,18.7984,18.8569,141310.0
2021-08-19 11:00:00,19.33,19.34,19.29,19.3,55770.0,18.8569,18.8667,18.8179,18.8276,55770.0
2021-08-19 11:30:00,19.31,19.37,19.29,19.35,143195.0,18.8374,18.8959,18.8179,18.8764,143195.0
2021-08-19 12:00:00,19.36,19.36,19.29,19.3,109760.0,18.8862,18.8862,18.8179,18.8276,109760.0
2021-08-19 12:30:00,19.3,19.32,19.28,19.29,64060.0,18.8276,18.8472,18.8081,18.8179,64060.0
2021-08-19 13:00:00,19.3,19.3,19.27,19.3,97940.0,18.8276,18.8276,18.7984,18.8276,97940.0
2021-08-19 13:30:00,19.27,19.33,19.26,19.27,85960.0,18.7984,18.8569,18.7886,18.7984,85960.0
2021-08-19 14:00:00,19.28,19.3,19.23,19.25,186550.0,18.8081,18.8276,18.7594,18.7789,186550.0
2021-08-19 14:30:00,19.24,19.33,19.23,19.31,86910.0,18.7691,18.8569,18.7594,18.8374,86910.0
2021-08-19 15:00:00,19.32,19.36,19.32,19.35,91870.0,18.8472,18.8862,18.8472,18.8764,91870.0
2021-08-19 15:30:00,19.35,19.37,19.29,19.32,283725.0,18.8764,18.8959,18.8179,18.8472,283725.0
2021-08-20 09:30:00,19.36,19.53,19.36,19.53,194100.0,18.8862,19.052,18.8862,19.052,194100.0
2021-08-20 10:00:00,19.52,19.55,19.48,19.52,89915.0,19.0423,19.0715,19.0032,19.0423,89915.0
2021-08-20 10:30:00,19.52,19.55,19.51,19.51,52705.0,19.0423,19.0715,19.0325,19.0325,52705.0
2021-08-20 11:00:00,19.5,19.53,19.5,19.53,62440.0,19.0227,19.052,19.0227,19.052,62440.0
2021-08-20 11:30:00,19.54,19.55,19.48,19.51,120170.0,19.0618,19.0715,19.0032,19.0325,120170.0
2021-08-20 12:00:00,19.51,19.54,19.5,19.52,61210.0,19.0325,19.0618,19.0227,19.0423,61210.0
2021-08-20 12:30:00,19.52,19.57,19.52,19.55,100350.0,19.0423,19.091,19.0423,19.0715,100350.0
2021-08-20 13:00:00,19.55,19.55,19.48,19.49,65830.0,19.0715,19.0715,19.0032,19.013,65830.0
2021-08-20 13:30:00,19.49,19.51,19.46,19.46,79270.0,19.013,19.0325,18.9837,18.9837,79270.0
2021-08-20 14:00:00,19.47,19.48,19.44,19.45,88120.0,18.9935,19.0032,18.9642,18.974,88120.0
2021-08-20 14:30:00,19.45,19.45,19.42,19.43,93720.0,18.974,18.974,18.9447,18.9545,93720.0
2021-08-20 15:00:00,19.43,19.48,19.42,19.48,175385.0,18.9545,19.0032,18.9447,19.0032,175385.0
2021-08-20 15:30:00,19.47,19.54,19.46,19.53,261590.0,18.9935,19.0618,18.9837,19.052,261590.0
2021-08-23 09:30:00,19.98,20.03,19.92,20.02,323185.0,19.491,19.5398,19.4325,19.53,323185.0
2021-08-23 10:00:00,20.02,20.04,19.98,20.0,63885.0,19.53,19.5495,19.491,19.5105,63885.0
2021-08-23 10:30:00,20.0,20.04,19.98,20.03,61055.0,19.5105,19.5495,19.491,19.5398,61055.0
2021-08-23 11:00:00,20.04,20.1,20.04,20.06,203590.0,19.5495,19.6081,19.5495,19.569,203590.0
2021-08-23 11:30:00,20.07,20.13,20.07,20.13,60860.0,19.5788,19.6373,19.5788,19.6373,60860.0
2021-08-23 12:00:00,20.13,20.19,20.12,20.18,122355.0,19.6373,19.6959,19.6276,19.6861,122355.0
2021-08-23 12:30:00,20.18,20.21,20.17,20.19,53960.0,19.6861,19.7154,19.6764,19.6959,53960.0
2021-08-23 13:00:00,20.2,20.22,20.18,20.22,85240.0,19.7056,19.7251,19.6861,19.7251,85240.0
2021-08-23 13:30:00,20.22,20.24,20.21,20.23,43800.0,19.7251,19.7446,19.7154,19.7349,43800.0
2021-08-23 14:00:00,20.23,20.23,20.2,20.22,91780.0,19.7349,19.7349,19.7056,19.7251,91780.0
2021-08-23 14:30:00,20.22,20.27,20.21,20.25,206970.0,19.7251,19.7739,19.7154,19.7544,206970.0
2021-08-23 15:00:00,20.26,20.27,20.2,20.27,161800.0,19.7641,19.7739,19.7056,19.7739,161800.0
2021-08-23 15:30:00,20.27,20.29,20.24,20.26,340615.0,19.7739,19.7934,19.7446,19.7641,340615.0
2021-08-24 09:30:00,20.6,20.71,20.51,20.71,374890.0,20.0958,20.2031,20.008,20.2031,374890.0
2021-08-24 10:00:00,20.71,20.73,20.67,20.7,112755.0,20.2031,20.2226,20.1641,20.1934,112755.0
2021-08-24 10:30:00,20.71,20.72,20.68,20.69,110375.0,20.2031,20.2129,20.1739,20.1836,110375.0
2021-08-24 11:00:00,20.69,20.7,20.67,20.68,64070.0,20.1836,20.1934,20.1641,20.1739,64070.0
2021-08-24 11:30:00,20.68,20.68,20.63,20.68,59960.0,20.1739,20.1739,20.1251,20.1739,59960.0
2021-08-24 12:00:00,20.68,20.71,20.66,20.69,67200.0,20.1739,20.2031,20.1544,20.1836,67200.0
2021-08-24 12:30:00,20.69,20.72,20.69,20.72,72260.0,20.1836,20.2129,20.1836,20.2129,72260.0
2021-08-24 13:00:00,20.72,20.78,20.72,20.77,126075.0,20.2129,20.2714,20.2129,20.2617,126075.0
2021-08-24 13:30:00,20.77,20.81,20.77,20.79,117015.0,20.2617,20.3007,20.2617,20.2812,117015.0
2021-08-24 14:00:00,20.79,20.84,20.77,20.83,145815.0,20.2812,20.33,20.2617,20.3202,145815.0
2021-08-24 14:30:00,20.83,20.87,20.83,20.86,123710.0,20.3202,20.3592,20.3202,20.3495,123710.0
2021-08-24 15:00:00,20.85,20.91,20.83,20.91,239230.0,20.3397,20.3982,20.3202,20.3982,239230.0
2021-08-24 15:30:00,20.9,20.91,20.82,20.82,482510.0,20.3885,20.3982,20.3104,20.3104,482510.0
2021-08-25 09:30:00,20.84,20.93,20.82,20.93,125540.0,20.33,20.4178,20.3104,20.4178,125540.0
2021-08-25 10:00:00,20.93,21.0,20.93,20.95,60665.0,20.4178,20.486,20.4178,20.4373,60665.0
2021-08-25 10:30:00,20.95,20.96,20.91,20.92,36380.0,20.4373,20.447,20.3982,20.408,36380.0
2021-08-25 11:00:00,20.93,21.02,20.92,21.01,168635.0,20.4178,20.5055,20.408,20.4958,168635.0
2021-08-25 11:30:00,21.02,21.04,21.01,21.01,48915.0,20.5055,20.5251,20.4958,20.4958,48915.0
2021-08-25 12:00:00,21.03,21.07,21.03,21.04,75260.0,20.5153,20.5543,20.5153,20.5251,75260.0
2021-08-25 12:30:00,21.06,21.08,21.05,21.06,74215.0,20.5446,20.5641,20.5348,20.5446,74215.0
2021-08-25 13:00:00,21.06,21.06,21.0,21.0,51155.0,20.5446,20.5446,20.486,20.486,51155.0
2021-08-25 13:30:00,21.0,21.03,20.99,21.01,122490.0,20.486,20.5153,20.4763,20.4958,122490.0
2021-08-25 14:00:00,21.02,21.04,21.01,21.03,58685.0,20.5055,20.5251,20.4958,20.5153,58685.0
2021-08-25 14:30:00,21.03,21.08,21.03,21.07,71835.0,20.5153,20.5641,20.5153,20.5543,71835.0
2021-08-25 15:00:00,21.07,21.07,21.02,21.04,98650.0,20.5543,20.5543,20.5055,20.5251,98650.0
2021-08-25 15:30:00,21.05,21.08,21.03,21.06,381425.0,20.5348,20.5641,20.5153,20.5446,381425.0
2021-08-26 09:30:00,20.62,20.62,20.47,20.55,319230.0,20.1153,20.1153,19.969,20.0471,319230.0
2021-08-26 10:00:00,20.54,20.56,20.4,20.44,159200.0,20.0373,20.0568,19.9007,19.9397,159200.0
2021-08-26 10:30:00,20.4,20.44,20.38,20.41,63445.0,19.9007,19.9397,19.8812,19.9105,63445.0
2021-08-26 11:00:00,20.4,20.45,20.38,20.44,51615.0,19.9007,19.9495,19.8812,19.9397,51615.0
2021-08-26 11:30:00,20.44,20.48,20.41,20.48,70780.0,19.9397,19.9788,19.9105,19.9788,70780.0
2021-08-26 12:00:00,20.47,20.49,20.45,20.45,66495.0,19.969,19.9885,19.9495,19.9495,66495.0
2021-08-26 12:30:00,20.45,20.46,20.43,20.44,97410.0,19.9495,19.9593,19.93,19.9397,97410.0
2021-08-26 13:00:00,20.44,20.47,20.42,20.44,119610.0,19.9397,19.969,19.9202,19.9397,119610.0
2021-08-26 13:30:00,20.43,20.46,20.42,20.45,226990.0,19.93,19.9593,19.9202,19.9495,226990.0
2021-08-26 14:00:00,20.44,20.45,20.39,20.4,132400.0,19.9397,19.9495,19.891,19.9007,132400.0
2021-08-26 14:30:00,20.39,20.41,20.33,20.33,254360.0,19.891,19.9105,19.8324,19.8324,254360.0
2021-08-26 15:00:00,20.33,20.37,20.29,20.36,122390.0,19.8324,19.8715,19.7934,19.8617,122390.0
2021-08-26 15:30:00,20.36,20.4,20.32,20.33,399050.0,19.8617,19.9007,19.8227,19.8324,399050.0
2021-08-27 09:30:00,20.52,20.6,20.44,20.59,241325.0,20.0178,20.0958,19.9397,20.0861,241325.0
2021-08-27 10:00:00,20.58,20.7,20.57,20.66,122555.0,20.0763,20.1934,20.0666,20.1544,122555.0
2021-08-27 10:30:00,20.66,20.7,20.62,20.62,110470.0,20.1544,20.1934,20.1153,20.1153,110470.0
2021-08-27 11:00:00,20.65,20.67,20.57,20.58,58125.0,20.1446,20.1641,20.0666,20.0763,58125.0
2021-08-27 11:30:00,20.6,20.61,20.58,20.6,43875.0,20.0958,20.1056,20.0763,20.0958,43875.0
2021-08-27 12:00:00,20.6,20.6,20.58,20.59,66700.0,20.0958,20.0958,20.0763,20.0861,66700.0
2021-08-27 12:30:00,20.6,20.7,20.59,20.68,186100.0,20.0958,20.1934,20.0861,20.1739,186100.0
2021-08-27 13:00:00,20.69,20.69,20.65,20.67,92550.0,20.1836,20.1836,20.1446,20.1641,92550.0
2021-08-27 13:30:00,20.67,20.69,20.65,20.68,60230.0,20.1641,20.1836,20.1446,20.1739,60230.0
2021-08-27 14:00:00,20.67,20.69,20.65,20.66,54185.0,20.1641,20.1836,20.1446,20.1544,54185.0
2021-08-27 14:30:00,20.65,20.67,20.65,20.66,46735.0,20.1446,20.1641,20.1446,20.1544,46735.0
2021-08-27 15:00:00,20.66,20.71,20.65,20.68,66225.0,20.1544,20.2031,20.1446,20.1739,66225.0
2021-08-27 15:30:00,20.69,20.69,20.65,20.65,216210.0,20.1836,20.1836,20.1446,20.1446,216210.0
2021-08-30 09:30:00,20.55,20.55,20.47,20.52,182510.0,20.0471,20.0471,19.969,20.0178,182510.0
2021-08-30 10:00:00,20.51,20.54,20.49,20.51,167095.0,20.008,20.0373,19.9885,20.008,167095.0
2021-08-30 10:30:00,20.51,20.55,20.49,20.54,46075.0,20.008,20.0471,19.9885,20.0373,46075.0
2021-08-30 11:00:00,20.54,20.56,20.52,20.52,41125.0,20.0373,20.0568,20.0178,20.0178,41125.0
2021-08-30 11:30:00,20.52,20.55,20.52,20.52,37615.0,20.0178,20.0471,20.0178,20.0178,37615.0
2021-08-30 12:00:00,20.52,20.52,20.48,20.49,68410.0,20.0178,20.0178,19.9788,19.9885,68410.0
2021-08-30 12:30:00,20.49,20.5,20.47,20.49,59025.0,19.9885,19.9983,19.969,19.9885,59025.0
2021-08-30 13:00:00,20.49,20.51,20.47,20.5,60475.0,19.9885,20.008,19.969,19.9983,60475.0
2021-08-30 13:30:00,20.51,20.53,20.5,20.52,76195.0,20.008,20.0275,19.9983,20.0178,76195.0
2021-08-30 14:00:00,20.53,20.54,20.5,20.51,67425.0,20.0275,20.0373,19.9983,20.008,67425.0
2021-08-30 14:30:00,20.51,20.52,20.49,20.52,117705.0,20.008,20.0178,19.9885,20.0178,117705.0
2021-08-30 15:00:00,20.51,20.52,20.5,20.51,128060.0,20.008,20.0178,19.9983,20.008,128060.0
2021-08-30 15:30:00,20.51,20.53,20.48,20.49,323200.0,20.008,20.0275,19.9788,19.9885,323200.0
2021-08-31 09:30:00,20.59,20.66,20.55,20.64,236005.0,20.0861,20.1544,20.0471,20.1348,236005.0
2021-08-31 10:00:00,20.64,20.66,20.63,20.66,68115.0,20.1348,20.1544,20.1251,20.1544,68115.0
2021-08-31 10:30:00,20.64,20.74,20.64,20.69,88615.0,20.1348,20.2324,20.1348,20.1836,88615.0
2021-08-31 11:00:00,20.69,20.7,20.65,20.68,44560.0,20.1836,20.1934,20.1446,20.1739,44560.0
2021-08-31 11:30:00,20.69,20.7,20.67,20.69,26825.0,20.1836,20.1934,20.1641,20.1836,26825.0
2021-08-31 12:00:00,20.7,20.71,20.68,20.7,33445.0,20.1934,20.2031,20.1739,20.1934,33445.0
2021-08-31 12:30:00,20.71,20.74,20.7,20.72,28835.0,20.2031,20.2324,20.1934,20.2129,28835.0
2021-08-31 13:00:00,20.72,20.72,20.7,20.71,41590.0,20.2129,20.2129,20.1934,20.2031,41590.0
2021-08-31 13:30:00,20.71,20.76,20.71,20.76,101945.0,20.2031,20.2519,20.2031,20.2519,101945.0
2021-08-31 14:00:00,20.76,20.77,20.73,20.77,87570.0,20.2519,20.2617,20.2226,20.2617,87570.0
2021-08-31 14:30:00,20.77,20.78,20.72,20.75,67545.0,20.2617,20.2714,20.2129,20.2422,67545.0
2021-08-31 15:00:00,20.75,20.75,20.68,20.68,97135.0,20.2422,20.2422,20.1739,20.1739,97135.0
2021-08-31 15:30:00,20.68,20.71,20.67,20.7,287335.0,20.1739,20.2031,20.1641,20.1934,287335.0
2021-09-01 09:30:00,20.8,21.04,20.77,21.02,434970.0,20.2909,20.5251,20.2617,20.5055,434970.0
2021-09-01 10:00:00,21.02,21.05,20.98,21.05,124845.0,20.5055,20.5348,20.4665,20.5348,124845.0
2021-09-01 10:30:00,21.05,21.06,21.03,21.04,111655.0,20.5348,20.5446,20.5153,20.5251,111655.0
2021-09-01 11:00:00,21.05,21.06,20.99,21.01,114795.0,20.5348,20.5446,20.4763,20.4958,114795.0
2021-09-01 11:30:00,21.0,21.01,20.98,21.0,45050.0,20.486,20.4958,20.4665,20.486,45050.0
2021-09-01 12:00:00,21.0,21.04,21.0,21.03,60570.0,20.486,20.5251,20.486,20.5153,60570.0
2021-09-01 12:30:00,21.03,21.04,21.02,21.02,34045.0,20.5153,20.5251,20.5055,20.5055,34045.0
2021-09-01 13:00:00,21.02,21.03,21.01,21.03,38295.0,20.5055,20.5153,20.4958,20.5153,38295.0
2021-09-01 13:30:00,21.03,21.05,21.03,21.04,41310.0,20.5153,20.5348,20.5153,20.5251,41310.0
2021-09-01 14:00:00,21.04,21.05,21.01,21.02,54220.0,20.5251,20.5348,20.4958,20.5055,54220.0
2021-09-01 14:30:00,21.01,21.01,20.98,21.0,72830.0,20.4958,20.4958,20.4665,20.486,72830.0
2021-09-01 15:00:00,20.99,20.99,20.96,20.98,61420.0,20.4763,20.4763,20.447,20.4665,61420.0
2021-09-01 15:30:00,20.98,20.98,20.94,20.96,248145.0,20.4665,20.4665,20.4275,20.447,248145.0
2021-09-02 09:30:00,21.01,21.14,21.01,21.09,123020.0,20.4958,20.6226,20.4958,20.5738,123020.0
2021-09-02 10:00:00,21.09,21.13,21.07,21.11,86150.0,20.5738,20.6129,20.5543,20.5933,86150.0
2021-09-02 10:30:00,21.11,21.16,21.11,21.14,61275.0,20.5933,20.6421,20.5933,20.6226,61275.0
2021-09-02 11:00:00,21.16,21.19,21.14,21.16,100015.0,20.6421,20.6714,20.6226,20.6421,100015.0
2021-09-02 11:30:00,21.16,21.18,21.14,21.14,41860.0,20.6421,20.6616,20.6226,20.6226,41860.0
2021-09-02 12:00:00,21.15,21.17,21.14,21.15,45010.0,20.6324,20.6519,20.6226,20.6324,45010.0
2021-09-02 12:30:00,21.15,21.16,21.13,21.14,44230.0,20.6324,20.6421,20.6129,20.6226,44230.0
2021-09-02 13:00:00,21.14,21.14,21.08,21.08,57515.0,20.6226,20.6226,20.5641,20.5641,57515.0
2021-09-02 13:30:00,21.08,21.12,21.07,21.09,120105.0,20.5641,20.6031,20.5543,20.5738,120105.0
2021-09-02 14:00:00,21.08,21.09,21.05,21.09,105040.0,20.5641,20.5738,20.5348,20.5738,105040.0
2021-09-02 14:30:00,21.07,21.14,21.07,21.13,102030.0,20.5543,20.6226,20.5543,20.6129,102030.0
2021-09-02 15:00:00,21.13,21.14,21.08,21.09,97150.0,20.6129,20.6226,20.5641,20.5738,97150.0
2021-09-02 15:30:00,21.09,21.09,21.06,21.08,222535.0,20.5738,20.5738,20.5446,20.5641,222535.0
2021-09-03 09:30:00,21.49,21.53,21.33,21.48,461510.0,20.964,21.0031,20.808,20.9543,461510.0
2021-09-03 10:00:00,21.48,21.51,21.4,21.51,135565.0,20.9543,20.9836,20.8762,20.9836,135565.0
2021-09-03 10:30:00,21.51,21.54,21.48,21.5,190465.0,20.9836,21.0128,20.9543,20.9738,190465.0
2021-09-03 11:00:00,21.48,21.58,21.48,21.57,93935.0,20.9543,21.0518,20.9543,21.0421,93935.0
2021-09-03 11:30:00,21.58,21.61,21.57,21.6,88735.0,21.0518,21.0811,21.0421,21.0714,88735.0
2021-09-03 12:00:00,21.6,21.62,21.58,21.59,111275.0,21.0714,21.0909,21.0518,21.0616,111275.0
2021-09-03 12:30:00,21.59,21.59,21.57,21.58,42095.0,21.0616,21.0616,21.0421,21.0518,42095.0
2021-09-03 13:00:00,21.56,21.57,21.55,21.56,41120.0,21.0323,21.0421,21.0226,21.0323,41120.0
2021-09-03 13:30:00,21.56,21.58,21.55,21.57,80425.0,21.0323,21.0518,21.0226,21.0421,80425.0
2021-09-03 14:00:00,21.56,21.58,21.56,21.57,77145.0,21.0323,21.0518,21.0323,21.0421,77145.0
2021-09-03 14:30:00,21.57,21.64,21.57,21.64,263270.0,21.0421,21.1104,21.0421,21.1104,263270.0
2021-09-03 15:00:00,21.64,21.65,21.62,21.63,239210.0,21.1104,21.1201,21.0909,21.1006,239210.0
2021-09-03 15:30:00,21.63,21.66,21.61,21.66,486445.0,21.1006,21.1299,21.0811,21.1299,486445.0
2021-09-07 09:30:00,21.65,21.67,21.6,21.61,239235.0,21.1201,21.1396,21.0714,21.0811,239235.0
2021-09-07 10:00:00,21.61,21.62,21.54,21.57,99905.0,21.0811,21.0909,21.0128,21.0421,99905.0
2021-09-07 10:30:00,21.56,21.57,21.54,21.56,84940.0,21.0323,21.0421,21.0128,21.0323,84940.0
2021-09-07 11:00:00,21.55,21.64,21.52,21.63,182320.0,21.0226,21.1104,20.9933,21.1006,182320.0
2021-09-07 11:30:00,21.62,21.66,21.62,21.65,49070.0,21.0909,21.1299,21.0909,21.1201,49070.0
2021-09-07 12:00:00,21.66,21.67,21.63,21.64,57665.0,21.1299,21.1396,21.1006,21.1104,57665.0
2021-09-07 12:30:00,21.64,21.7,21.64,21.68,74280.0,21.1104,21.1689,21.1104,21.1494,74280.0
2021-09-07 13:00:00,21.68,21.69,21.63,21.63,57890.0,21.1494,21.1592,21.1006,21.1006,57890.0
2021-09-07 13:30:00,21.64,21.65,21.62,21.63,102410.0,21.1104,21.1201,21.0909,21.1006,102410.0
2021-09-07 14:00:00,21.63,21.66,21.62,21.66,87870.0,21.1006,21.1299,21.0909,21.1299,87870.0
2021-09-07 14:30:00,21.66,21.71,21.65,21.71,105170.0,21.1299,21.1787,21.1201,21.1787,105170.0
2021-09-07 15:00:00,21.72,21.76,21.71,21.72,158130.0,21.1884,21.2274,21.1787,21.1884,158130.0
2021-09-07 15:30:00,21.72,21.73,21.65,21.67,322920.0,21.1884,21.1982,21.1201,21.1396,322920.0
2021-09-08 09:30:00,21.66,21.67,21.6,21.64,156565.0,21.1299,21.1396,21.0714,21.1104,156565.0
2021-09-08 10:00:00,21.66,21.71,21.61,21.62,83245.0,21.1299,21.1787,21.0811,21.0909,83245.0
2021-09-08 10:30:00,21.63,21.63,21.44,21.46,222025.0,21.1006,21.1006,20.9153,20.9348,222025.0
2021-09-08 11:00:00,21.46,21.52,21.4,21.46,92575.0,20.9348,20.9933,20.8762,20.9348,92575.0
2021-09-08 11:30:00,21.45,21.47,21.42,21.46,47595.0,20.925,20.9445,20.8958,20.9348,47595.0
2021-09-08 12:00:00,21.48,21.52,21.47,21.47,73785.0,20.9543,20.9933,20.9445,20.9445,73785.0
2021-09-08 12:30:00,21.47,21.49,21.46,21.47,38835.0,20.9445,20.964,20.9348,20.9445,38835.0
2021-09-08 13:00:00,21.47,21.51,21.46,21.5,48965.0,20.9445,20.9836,20.9348,20.9738,48965.0
2021-09-08 13:30:00,21.49,21.52,21.49,21.49,71835.0,20.964,20.9933,20.964,20.964,71835.0
2021-09-08 14:00:00,21.5,21.54,21.5,21.53,116590.0,20.9738,21.0128,20.9738,21.0031,116590.0
2021-09-08 14:30:00,21.53,21.56,21.52,21.54,86540.0,21.0031,21.0323,20.9933,21.0128,86540.0
2021-09-08 15:00:00,21.54,21.57,21.53,21.56,72760.0,21.0128,21.0421,21.0031,21.0323,72760.0
2021-09-08 15:30:00,21.56,21.57,21.54,21.57,262835.0,21.0323,21.0421,21.0128,21.0421,262835.0
2021-09-09 09:30:00,21.88,22.06,21.88,22.06,309175.0,21.3445,21.5201,21.3445,21.5201,309175.0
2021-09-09 10:00:00,22.06,22.06,21.94,22.04,151870.0,21.5201,21.5201,21.403,21.5006,151870.0
2021-09-09 10:30:00,22.06,22.16,22.03,22.1,189825.0,21.5201,21.6176,21.4908,21.5591,189825.0
2021-09-09 11:00:00,22.1,22.14,22.05,22.06,205205.0,21.5591,21.5981,21.5103,21.5201,205205.0
2021-09-09 11:30:00,22.07,22.14,22.03,22.13,84505.0,21.5299,21.5981,21.4908,21.5884,84505.0
2021-09-09 12:00:00,22.13,22.18,22.11,22.15,79980.0,21.5884,21.6372,21.5689,21.6079,79980.0
2021-09-09 12:30:00,22.15,22.15,22.07,22.08,154455.0,21.6079,21.6079,21.5299,21.5396,154455.0
2021-09-09 13:00:00,22.08,22.1,21.94,22.01,167295.0,21.5396,21.5591,21.403,21.4713,167295.0
2021-09-09 13:30:00,22.01,22.02,21.97,21.97,135690.0,21.4713,21.4811,21.4323,21.4323,135690.0
2021-09-09 14:00:00,21.97,22.0,21.95,21.98,119120.0,21.4323,21.4616,21.4128,21.4421,119120.0
2021-09-09 14:30:00,21.99,22.05,21.97,22.04,129460.0,21.4518,21.5103,21.4323,21.5006,129460.0
2021-09-09 15:00:00,22.04,22.05,21.98,21.99,85690.0,21.5006,21.5103,21.4421,21.4518,85690.0
2021-09-09 15:30:00,21.98,22.03,21.96,21.99,344885.0,21.4421,21.4908,21.4225,21.4518,344885.0
2021-09-10 09:30:00,22.16,22.29,22.15,22.25,333400.0,21.6176,21.7445,21.6079,21.7054,333400.0
2021-09-10 10:00:00,22.26,22.29,22.14,22.15,85295.0,21.7152,21.7445,21.5981,21.6079,85295.0
2021-09-10 10:30:00,22.14,22.15,22.09,22.11,51790.0,21.5981,21.6079,21.5494,21.5689,51790.0
2021-09-10 11:00:00,22.12,22.15,22.09,22.12,29850.0,21.5786,21.6079,21.5494,21.5786,29850.0
2021-09-10 11:30:00,22.13,22.27,22.13,22.26,111945.0,21.5884,21.725,21.5884,21.7152,111945.0
2021-09-10 12:00:00,22.26,22.3,22.26,22.29,89795.0,21.7152,21.7542,21.7152,21.7445,89795.0
2021-09-10 12:30:00,22.28,22.37,22.28,22.33,198480.0,21.7347,21.8225,21.7347,21.7835,198480.0
2021-09-10 13:00:00,22.33,22.34,22.24,22.24,113900.0,21.7835,21.7932,21.6957,21.6957,113900.0
2021-09-10 13:30:00,22.25,22.27,22.23,22.27,60375.0,21.7054,21.725,21.6859,21.725,60375.0
2021-09-10 14:00:00,22.26,22.26,22.18,22.18,116065.0,21.7152,21.7152,21.6372,21.6372,116065.0
2021-09-10 14:30:00,22.18,22.19,22.15,22.16,109110.0,21.6372,21.6469,21.6079,21.6176,109110.0
2021-09-10 15:00:00,22.17,22.19,22.08,22.09,130830.0,21.6274,21.6469,21.5396,21.5494,130830.0
2021-09-10 15:30:00,22.08,22.11,22.05,22.07,303085.0,21.5396,21.5689,21.5103,21.5299,303085.0
2021-09-13 09:30:00,22.35,22.35,22.02,22.15,217240.0,21.803,21.803,21.4811,21.6079,217240.0
2021-09-13 10:00:00,22.13,22.16,22.07,22.11,124080.0,21.5884,21.6176,21.5299,21.5689,124080.0
2021-09-13 10:30:00,22.11,22.24,22.1,22.21,137170.0,21.5689,21.6957,21.5591,21.6664,137170.0
2021-09-13 11:00:00,22.21,22.24,22.15,22.17,80925.0,21.6664,21.6957,21.6079,21.6274,80925.0
2021-09-13 11:30:00,22.18,22.27,22.18,22.25,97820.0,21.6372,21.725,21.6372,21.7054,97820.0
2021-09-13 12:00:00,22.26,22.32,22.26,22.27,89365.0,21.7152,21.7737,21.7152,21.725,89365.0
2021-09-13 12:30:00,22.27,22.32,22.26,22.32,88440.0,21.725,21.7737,21.7152,21.7737,88440.0
2021-09-13 13:00:00,22.32,22.33,22.29,22.29,71745.0,21.7737,21.7835,21.7445,21.7445,71745.0
2021-09-13 13:30:00,22.29,22.31,22.26,22.29,44700.0,21.7445,21.764,21.7152,21.7445,44700.0
2021-09-13 14:00:00,22.29,22.29,22.21,22.22,131695.0,21.7445,21.7445,21.6664,21.6762,131695.0
2021-09-13 14:30:00,22.22,22.22,22.15,22.19,127040.0,21.6762,21.6762,21.6079,21.6469,127040.0
2021-09-13 15:00:00,22.19,22.22,22.16,22.22,84755.0,21.6469,21.6762,21.6176,21.6762,84755.0
2021-09-13 15:30:00,22.22,22.25,22.2,22.22,307820.0,21.6762,21.7054,21.6567,21.6762,307820.0
2021-09-14 09:30:00,22.33,22.38,22.28,22.29,240955.0,21.7835,21.8323,21.7347,21.7445,240955.0
2021-09-14 10:00:00,22.28,22.36,22.24,22.34,133005.0,21.7347,21.8128,21.6957,21.7932,133005.0
2021-09-14 10:30:00,22.35,22.36,22.26,22.27,136995.0,21.803,21.8128,21.7152,21.725,136995.0
2021-09-14 11:00:00,22.26,22.29,22.25,22.29,66570.0,21.7152,21.7445,21.7054,21.7445,66570.0
2021-09-14 11:30:00,22.3,22.32,22.29,22.3,19165.0,21.7542,21.7737,21.7445,21.7542,19165.0
2021-09-14 12:00:00,22.3,22.33,22.3,22.32,35185.0,21.7542,21.7835,21.7542,21.7737,35185.0
2021-09-14 12:30:00,22.31,22.31,22.25,22.25,72465.0,21.764,21.764,21.7054,21.7054,72465.0
2021-09-14 13:00:00,22.25,22.29,22.25,22.27,47380.0,21.7054,21.7445,21.7054,21.725,47380.0
2021-09-14 13:30:00,22.26,22.28,22.24,22.27,62180.0,21.7152,21.7347,21.6957,21.725,62180.0
2021-09-14 14:00:00,22.25,22.28,22.17,22.17,95210.0,21.7054,21.7347,21.6274,21.6274,95210.0
2021-09-14 14:30:00,22.17,22.21,22.17,22.2,109470.0,21.6274,21.6664,21.6274,21.6567,109470.0
2021-09-14 15:00:00,22.2,22.25,22.19,22.22,160620.0,21.6567,21.7054,21.6469,21.6762,160620.0
2021-09-14 15:30:00,22.22,22.3,22.19,22.27,648555.0,21.6762,21.7542,21.6469,21.725,648555.0
2021-09-15 09:30:00,22.19,22.24,22.17,22.18,183810.0,21.6469,21.6957,21.6274,21.6372,183810.0
2021-09-15 10:00:00,22.19,22.2,22.1,22.1,144710.0,21.6469,21.6567,21.5591,21.5591,144710.0
2021-09-15 10:30:00,22.12,22.18,22.08,22.1,150415.0,21.5786,21.6372,21.5396,21.5591,150415.0
2021-09-15 11:00:00,22.11,22.17,22.1,22.12,103345.0,21.5689,21.6274,21.5591,21.5786,103345.0
2021-09-15 11:30:00,22.11,22.12,22.09,22.12,51675.0,21.5689,21.5786,21.5494,21.5786,51675.0
2021-09-15 12:00:00,22.11,22.2,22.11,22.19,84860.0,21.5689,21.6567,21.5689,21.6469,84860.0
2021-09-15 12:30:00,22.19,22.26,22.19,22.25,70435.0,21.6469,21.7152,21.6469,21.7054,70435.0
2021-09-15 13:00:00,22.24,22.27,22.24,22.26,60720.0,21.6957,21.725,21.6957,21.7152,60720.0
2021-09-15 13:30:00,22.26,22.29,22.26,22.26,33620.0,21.7152,21.7445,21.7152,21.7152,33620.0
2021-09-15 14:00:00,22.26,22.32,22.25,22.31,106000.0,21.7152,21.7737,21.7054,21.764,106000.0
2021-09-15 14:30:00,22.31,22.33,22.3,22.33,109825.0,21.764,21.7835,21.7542,21.7835,109825.0
2021-09-15 15:00:00,22.32,22.35,22.31,22.32,101590.0,21.7737,21.803,21.764,21.7737,101590.0
2021-09-15 15:30:00,22.31,22.36,22.31,22.34,293125.0,21.764,21.8128,21.764,21.7932,293125.0
2021-09-16 09:30:00,22.34,22.34,22.25,22.27,115945.0,21.7932,21.7932,21.7054,21.725,115945.0
2021-09-16 10:00:00,22.27,22.27,22.21,22.24,70585.0,21.725,21.725,21.6664,21.6957,70585.0
2021-09-16 10:30:00,22.24,22.29,22.24,22.29,96635.0,21.6957,21.7445,21.6957,21.7445,96635.0
2021-09-16 11:00:00,22.29,22.33,22.28,22.29,48150.0,21.7445,21.7835,21.7347,21.7445,48150.0
2021-09-16 11:30:00,22.28,22.3,22.27,22.28,29490.0,21.7347,21.7542,21.725,21.7347,29490.0
2021-09-16 12:00:00,22.29,22.32,22.27,22.27,37040.0,21.7445,21.7737,21.725,21.725,37040.0
2021-09-16 12:30:00,22.28,22.31,22.28,22.28,22355.0,21.7347,21.764,21.7347,21.7347,22355.0
2021-09-16 13:00:00,22.28,22.32,22.28,22.32,67285.0,21.7347,21.7737,21.7347,21.7737,67285.0
2021-09-16 13:30:00,22.31,22.33,22.28,22.32,35340.0,21.764,21.7835,21.7347,21.7737,35340.0
2021-09-16 14:00:00,22.33,22.36,22.32,22.35,92770.0,21.7835,21.8128,21.7737,21.803,92770.0
2021-09-16 14:30:00,22.36,22.4,22.35,22.39,95765.0,21.8128,21.8518,21.803,21.842,95765.0
2021-09-16 15:00:00,22.39,22.43,22.39,22.4,212310.0,21.842,21.881,21.842,21.8518,212310.0
2021-09-16 15:30:00,22.39,22.47,22.39,22.46,479590.0,21.842,21.9201,21.842,21.9103,479590.0
2021-09-17 09:30:00,22.26,22.34,22.26,22.31,88750.0,21.7152,21.7932,21.7152,21.764,88750.0
2021-09-17 10:00:00,22.31,22.32,22.19,22.2,139495.0,21.764,21.7737,21.6469,21.6567,139495.0
2021-09-17 10:30:00,22.2,22.21,22.13,22.18,144530.0,21.6567,21.6664,21.5884,21.6372,144530.0
2021-09-17 11:00:00,22.16,22.19,22.12,22.14,43125.0,21.6176,21.6469,21.5786,21.5981,43125.0
2021-09-17 11:30:00,22.14,22.15,22.07,22.09,65460.0,21.5981,21.6079,21.5299,21.5494,65460.0
2021-09-17 12:00:00,22.1,22.14,22.09,22.11,47545.0,21.5591,21.5981,21.5494,21.5689,47545.0
2021-09-17 12:30:00,22.11,22.14,22.11,22.11,40175.0,21.5689,21.5981,21.5689,21.5689,40175.0
2021-09-17 13:00:00,22.11,22.12,22.08,22.09,55540.0,21.5689,21.5786,21.5396,21.5494,55540.0
2021-09-17 13:30:00,22.09,22.12,22.08,22.08,58755.0,21.5494,21.5786,21.5396,21.5396,58755.0
2021-09-17 14:00:00,22.08,22.11,22.07,22.07,69085.0,21.5396,21.5689,21.5299,21.5299,69085.0
2021-09-17 14:30:00,22.09,22.1,22.06,22.08,71010.0,21.5494,21.5591,21.5201,21.5396,71010.0
2021-09-17 15:00:00,22.09,22.12,22.09,22.1,125010.0,21.5494,21.5786,21.5494,21.5591,125010.0
2021-09-17 15:30:00,22.11,22.19,22.1,22.15,284960.0,21.5689,21.6469,21.5591,21.6079,284960.0
2021-09-20 09:30:00,21.78,21.88,21.61,21.8,321580.0,21.2469,21.3445,21.0811,21.2665,321580.0
2021-09-20 10:00:00,21.78,21.79,21.61,21.67,109380.0,21.2469,21.2567,21.0811,21.1396,109380.0
2021-09-20 10:30:00,21.69,21.73,21.6,21.65,83990.0,21.1592,21.1982,21.0714,21.1201,83990.0
2021-09-20 11:00:00,21.64,21.7,21.61,21.7,90935.0,21.1104,21.1689,21.0811,21.1689,90935.0
2021-09-20 11:30:00,21.7,21.71,21.61,21.61,55775.0,21.1689,21.1787,21.0811,21.0811,55775.0
2021-09-20 12:00:00,21.6,21.63,21.53,21.62,184170.0,21.0714,21.1006,21.0031,21.0909,184170.0
2021-09-20 12:30:00,21.62,21.66,21.61,21.61,99550.0,21.0909,21.1299,21.0811,21.0811,99550.0
2021-09-20 13:00:00,21.62,21.63,21.56,21.61,287105.0,21.0909,21.1006,21.0323,21.0811,287105.0
2021-09-20 13:30:00,21.62,21.66,21.6,21.63,69910.0,21.0909,21.1299,21.0714,21.1006,69910.0
2021-09-20 14:00:00,21.63,21.65,21.5,21.5,76580.0,21.1006,21.1201,20.9738,20.9738,76580.0
2021-09-20 14:30:00,21.51,21.55,21.49,21.51,143030.0,20.9836,21.0226,20.964,20.9836,143030.0
2021-09-20 15:00:00,21.51,21.61,21.5,21.6,359035.0,20.9836,21.0811,20.9738,21.0714,359035.0
2021-09-20 15:30:00,21.6,21.73,21.58,21.7,550075.0,21.0714,21.1982,21.0518,21.1689,550075.0
2021-09-21 09:30:00,22.5,22.53,22.33,22.44,664055.0,21.9493,21.9786,21.7835,21.8908,664055.0
2021-09-21 10:00:00,22.45,22.48,22.41,22.46,164795.0,21.9006,21.9298,21.8615,21.9103,164795.0
2021-09-21 10:30:00,22.45,22.49,22.33,22.35,284630.0,21.9006,21.9396,21.7835,21.803,284630.0
2021-09-21 11:00:00,22.35,22.46,22.34,22.41,238090.0,21.803,21.9103,21.7932,21.8615,238090.0
2021-09-21 11:30:00,22.42,22.49,22.42,22.47,145635.0,21.8713,21.9396,21.8713,21.9201,145635.0
2021-09-21 12:00:00,22.48,22.55,22.47,22.49,187420.0,21.9298,21.9981,21.9201,21.9396,187420.0
2021-09-21 12:30:00,22.5,22.52,22.46,22.48,80490.0,21.9493,21.9688,21.9103,21.9298,80490.0
2021-09-21 13:00:00,22.48,22.5,22.45,22.47,94460.0,21.9298,21.9493,21.9006,21.9201,94460.0
2021-09-21 13:30:00,22.46,22.49,22.42,22.45,134030.0,21.9103,21.9396,21.8713,21.9006,134030.0
2021-09-21 14:00:00,22.47,22.48,22.41,22.42,220175.0,21.9201,21.9298,21.8615,21.8713,220175.0
2021-09-21 14:30:00,22.43,22.53,22.42,22.5,197435.0,21.881,21.9786,21.8713,21.9493,197435.0
2021-09-21 15:00:00,22.51,22.56,22.5,22.55,312915.0,21.9591,22.0079,21.9493,21.9981,312915.0
2021-09-21 15:30:00,22.55,22.58,22.48,22.48,552235.0,21.9981,22.0274,21.9298,21.9298,552235.0
2021-09-22 09:30:00,22.66,22.79,22.62,22.78,245250.0,22.1054,22.2322,22.0664,22.2225,245250.0
2021-09-22 10:00:00,22.78,22.94,22.78,22.9,365015.0,22.2225,22.3786,22.2225,22.3395,365015.0
2021-09-22 10:30:00,22.91,22.93,22.85,22.89,97495.0,22.3493,22.3688,22.2908,22.3298,97495.0
2021-09-22 11:00:00,22.89,22.92,22.88,22.92,114190.0,22.3298,22.359,22.32,22.359,114190.0
2021-09-22 11:30:00,22.93,22.97,22.91,22.92,237650.0,22.3688,22.4078,22.3493,22.359,237650.0
2021-09-22 12:00:00,22.91,22.92,22.86,22.91,97410.0,22.3493,22.359,22.3005,22.3493,97410.0
2021-09-22 12:30:00,22.91,22.93,22.9,22.92,108660.0,22.3493,22.3688,22.3395,22.359,108660.0
2021-09-22 13:00:00,22.92,22.96,22.89,22.93,203050.0,22.359,22.3981,22.3298,22.3688,203050.0
2021-09-22 13:30:00,22.93,22.95,22.9,22.93,230555.0,22.3688,22.3883,22.3395,22.3688,230555.0
2021-09-22 14:00:00,22.92,23.04,22.82,22.98,277240.0,22.359,22.4761,22.2615,22.4176,277240.0
2021-09-22 14:30:00,22.98,22.99,22.86,22.89,226930.0,22.4176,22.4273,22.3005,22.3298,226930.0
2021-09-22 15:00:00,22.88,22.96,22.87,22.92,203700.0,22.32,22.3981,22.3103,22.359,203700.0
2021-09-22 15:30:00,22.91,22.97,22.9,22.93,469375.0,22.3493,22.4078,22.3395,22.3688,469375.0
2021-09-23 09:30:00,23.02,23.18,23.0,23.12,221985.0,22.4566,22.6127,22.4371,22.5542,221985.0
2021-09-23 10:00:00,23.12,23.16,23.03,23.07,114125.0,22.5542,22.5932,22.4664,22.5054,114125.0
2021-09-23 10:30:00,23.07,23.08,23.0,23.01,175435.0,22.5054,22.5151,22.4371,22.4468,175435.0
2021-09-23 11:00:00,23.0,23.05,23.0,23.02,214470.0,22.4371,22.4859,22.4371,22.4566,214470.0
2021-09-23 11:30:00,23.02,23.06,23.01,23.06,88245.0,22.4566,22.4956,22.4468,22.4956,88245.0
2021-09-23 12:00:00,23.06,23.09,23.03,23.09,59570.0,22.4956,22.5249,22.4664,22.5249,59570.0
2021-09-23 12:30:00,23.09,23.1,23.06,23.09,46055.0,22.5249,22.5346,22.4956,22.5249,46055.0
2021-09-23 13:00:00,23.09,23.13,23.08,23.13,83105.0,22.5249,22.5639,22.5151,22.5639,83105.0
2021-09-23 13:30:00,23.13,23.17,23.12,23.16,116975.0,22.5639,22.6029,22.5542,22.5932,116975.0
2021-09-23 14:00:00,23.16,23.17,23.13,23.15,98850.0,22.5932,22.6029,22.5639,22.5834,98850.0
2021-09-23 14:30:00,23.15,23.17,23.13,23.16,78855.0,22.5834,22.6029,22.5639,22.5932,78855.0
2021-09-23 15:00:00,23.16,23.16,23.11,23.12,117565.0,22.5932,22.5932,22.5444,22.5542,117565.0
2021-09-23 15:30:00,23.13,23.13,23.07,23.1,440605.0,22.5639,22.5639,22.5054,22.5346,440605.0
2021-09-24 09:30:00,23.37,23.39,23.25,23.38,491755.0,22.798,22.8175,22.681,22.8078,491755.0
2021-09-24 10:00:00,23.37,23.41,23.37,23.4,167030.0,22.798,22.8371,22.798,22.8273,167030.0
2021-09-24 10:30:00,23.4,23.43,23.38,23.39,157365.0,22.8273,22.8566,22.8078,22.8175,157365.0
2021-09-24 11:00:00,23.38,23.4,23.34,23.35,178100.0,22.8078,22.8273,22.7688,22.7785,178100.0
2021-09-24 11:30:00,23.35,23.42,23.35,23.39,88675.0,22.7785,22.8468,22.7785,22.8175,88675.0
2021-09-24 12:00:00,23.39,23.49,23.39,23.44,161045.0,22.8175,22.9151,22.8175,22.8663,161045.0
2021-09-24 12:30:00,23.44,23.48,23.41,23.45,124050.0,22.8663,22.9053,22.8371,22.8761,124050.0
2021-09-24 13:00:00,23.46,23.48,23.43,23.44,214940.0,22.8858,22.9053,22.8566,22.8663,214940.0
2021-09-24 13:30:00,23.44,23.44,23.39,23.41,155750.0,22.8663,22.8663,22.8175,22.8371,155750.0
2021-09-24 14:00:00,23.41,23.43,23.4,23.41,85040.0,22.8371,22.8566,22.8273,22.8371,85040.0
2021-09-24 14:30:00,23.41,23.41,23.39,23.41,216670.0,22.8371,22.8371,22.8175,22.8371,216670.0
2021-09-24 15:00:00,23.41,23.49,23.4,23.49,182305.0,22.8371,22.9151,22.8273,22.9151,182305.0
2021-09-24 15:30:00,23.49,23.57,23.46,23.52,668875.0,22.9151,22.9931,22.8858,22.9444,668875.0
2021-09-27 09:30:00,23.42,23.49,23.41,23.44,250375.0,22.8468,22.9151,22.8371,22.8663,250375.0
2021-09-27 10:00:00,23.42,23.51,23.42,23.49,153825.0,22.8468,22.9346,22.8468,22.9151,153825.0
2021-09-27 10:30:00,23.49,23.5,23.36,23.39,143415.0,22.9151,22.9249,22.7883,22.8175,143415.0
2021-09-27 11:00:00,23.39,23.39,23.35,23.36,84695.0,22.8175,22.8175,22.7785,22.7883,84695.0
2021-09-27 11:30:00,23.36,23.36,23.29,23.34,85815.0,22.7883,22.7883,22.72,22.7688,85815.0
2021-09-27 12:00:00,23.34,23.41,23.31,23.41,321325.0,22.7688,22.8371,22.7395,22.8371,321325.0
2021-09-27 12:30:00,23.4,23.43,23.36,23.39,116930.0,22.8273,22.8566,22.7883,22.8175,116930.0
2021-09-27 13:00:00,23.38,23.42,23.37,23.39,78385.0,22.8078,22.8468,22.798,22.8175,78385.0
2021-09-27 13:30:00,23.39,23.39,23.36,23.37,72050.0,22.8175,22.8175,22.7883,22.798,72050.0
2021-09-27 14:00:00,23.38,23.39,23.35,23.36,112535.0,22.8078,22.8175,22.7785,22.7883,112535.0
2021-09-27 14:30:00,23.36,23.36,23.23,23.23,138670.0,22.7883,22.7883,22.6615,22.6615,138670.0
2021-09-27 15:00:00,23.24,23.27,23.19,23.25,119295.0,22.6712,22.7005,22.6224,22.681,119295.0
2021-09-27 15:30:00,23.25,23.31,23.25,23.25,577130.0,22.681,22.7395,22.681,22.681,577130.0
2021-09-28 09:30:00,23.0,23.08,22.83,22.9,256895.0,22.4897,22.5679,22.3234,22.3919,256895.0
2021-09-28 10:00:00,22.88,22.88,22.6,22.68,484845.0,22.3723,22.3723,22.0986,22.1768,484845.0
2021-09-28 10:30:00,22.67,22.78,22.67,22.72,235905.0,22.167,22.2746,22.167,22.2159,235905.0
2021-09-28 11:00:00,22.73,22.75,22.67,22.73,88800.0,22.2257,22.2452,22.167,22.2257,88800.0
2021-09-28 11:30:00,22.72,22.78,22.68,22.78,260470.0,22.2159,22.2746,22.1768,22.2746,260470.0
2021-09-28 12:00:00,22.77,22.84,22.65,22.82,159350.0,22.2648,22.3332,22.1474,22.3137,159350.0
2021-09-28 12:30:00,22.81,22.81,22.75,22.76,141045.0,22.3039,22.3039,22.2452,22.255,141045.0
2021-09-28 13:00:00,22.76,22.81,22.71,22.8,339495.0,22.255,22.3039,22.2061,22.2941,339495.0
2021-09-28 13:30:00,22.79,22.79,22.68,22.69,163640.0,22.2843,22.2843,22.1768,22.1866,163640.0
2021-09-28 14:00:00,22.69,22.76,22.66,22.74,98455.0,22.1866,22.255,22.1572,22.2354,98455.0
2021-09-28 14:30:00,22.75,22.81,22.71,22.79,119455.0,22.2452,22.3039,22.2061,22.2843,119455.0
2021-09-28 15:00:00,22.79,22.84,22.75,22.75,175640.0,22.2843,22.3332,22.2452,22.2452,175640.0
2021-09-28 15:30:00,22.75,22.79,22.66,22.71,495320.0,22.2452,22.2843,22.1572,22.2061,495320.0
2021-09-29 09:30:00,22.56,22.63,22.47,22.57,325415.0,22.0594,22.1279,21.9714,22.0692,325415.0
2021-09-29 10:00:00,22.56,22.6,22.47,22.47,111325.0,22.0594,22.0986,21.9714,21.9714,111325.0
2021-09-29 10:30:00,22.47,22.53,22.39,22.48,228580.0,21.9714,22.0301,21.8932,21.9812,228580.0
2021-09-29 11:00:00,22.46,22.46,22.39,22.41,94735.0,21.9617,21.9617,21.8932,21.9128,94735.0
2021-09-29 11:30:00,22.42,22.43,22.39,22.42,107050.0,21.9225,21.9323,21.8932,21.9225,107050.0
2021-09-29 12:00:00,22.42,22.44,22.35,22.4,195510.0,21.9225,21.9421,21.8541,21.903,195510.0
2021-09-29 12:30:00,22.4,22.4,22.35,22.37,63030.0,21.903,21.903,21.8541,21.8737,63030.0
2021-09-29 13:00:00,22.37,22.38,22.31,22.33,100225.0,21.8737,21.8834,21.815,21.8345,100225.0
2021-09-29 13:30:00,22.34,22.37,22.28,22.34,268770.0,21.8443,21.8737,21.7857,21.8443,268770.0
2021-09-29 14:00:00,22.34,22.4,22.31,22.37,201855.0,21.8443,21.903,21.815,21.8737,201855.0
2021-09-29 14:30:00,22.39,22.44,22.39,22.4,95935.0,21.8932,21.9421,21.8932,21.903,95935.0
2021-09-29 15:00:00,22.41,22.41,22.36,22.37,123030.0,21.9128,21.9128,21.8639,21.8737,123030.0
2021-09-29 15:30:00,22.36,22.37,22.24,22.31,307400.0,21.8639,21.8737,21.7465,21.815,307400.0
2021-09-30 09:30:00,22.3,22.4,22.29,22.34,128370.0,21.8052,21.903,21.7954,21.8443,128370.0
2021-09-30 10:00:00,22.33,22.34,22.27,22.31,51985.0,21.8345,21.8443,21.7759,21.815,51985.0
2021-09-30 10:30:00,22.29,22.32,22.24,22.25,83540.0,21.7954,21.8248,21.7465,21.7563,83540.0
2021-09-30 11:00:00,22.25,22.31,22.23,22.28,61470.0,21.7563,21.815,21.7368,21.7857,61470.0
2021-09-30 11:30:00,22.28,22.28,22.15,22.16,106795.0,21.7857,21.7857,21.6585,21.6683,106795.0
2021-09-30 12:00:00,22.16,22.16,22.04,22.04,166350.0,21.6683,21.6683,21.551,21.551,166350.0
2021-09-30 12:30:00,22.04,22.1,22.03,22.08,97475.0,21.551,21.6096,21.5412,21.5901,97475.0
2021-09-30 13:00:00,22.08,22.13,22.07,22.11,85710.0,21.5901,21.639,21.5803,21.6194,85710.0
2021-09-30 13:30:00,22.12,22.14,22.08,22.12,110505.0,21.6292,21.6488,21.5901,21.6292,110505.0
2021-09-30 14:00:00,22.13,22.17,22.13,22.17,69080.0,21.639,21.6781,21.639,21.6781,69080.0
2021-09-30 14:30:00,22.18,22.21,22.17,22.18,58895.0,21.6879,21.7172,21.6781,21.6879,58895.0
2021-09-30 15:00:00,22.18,22.23,22.15,22.18,93280.0,21.6879,21.7368,21.6585,21.6879,93280.0
2021-09-30 15:30:00,22.18,22.23,22.1,22.12,328445.0,21.6879,21.7368,21.6096,21.6292,328445.0
2021-10-01 09:30:00,21.99,22.06,21.84,21.88,211975.0,21.5021,21.5705,21.3554,21.3945,211975.0
2021-10-01 10:00:00,21.85,21.86,21.7,21.71,89195.0,21.3652,21.375,21.2185,21.2283,89195.0
2021-10-01 10:30:00,21.7,21.79,21.69,21.76,103095.0,21.2185,21.3065,21.2087,21.2772,103095.0
2021-10-01 11:00:00,21.77,21.83,21.7,21.83,92595.0,21.287,21.3456,21.2185,21.3456,92595.0
2021-10-01 11:30:00,21.81,21.91,21.79,21.89,215520.0,21.3261,21.4239,21.3065,21.4043,215520.0
2021-10-01 12:00:00,21.89,21.9,21.84,21.87,109430.0,21.4043,21.4141,21.3554,21.3848,109430.0
2021-10-01 12:30:00,21.88,21.9,21.84,21.84,46305.0,21.3945,21.4141,21.3554,21.3554,46305.0
2021-10-01 13:00:00,21.83,21.89,21.82,21.88,34710.0,21.3456,21.4043,21.3359,21.3945,34710.0
2021-10-01 13:30:00,21.88,21.93,21.88,21.88,55980.0,21.3945,21.4434,21.3945,21.3945,55980.0
2021-10-01 14:00:00,21.89,21.95,21.89,21.94,117420.0,21.4043,21.463,21.4043,21.4532,117420.0
2021-10-01 14:30:00,21.94,21.99,21.92,21.98,131625.0,21.4532,21.5021,21.4336,21.4923,131625.0
2021-10-01 15:00:00,21.99,22.03,21.94,21.95,211565.0,21.5021,21.5412,21.4532,21.463,211565.0
2021-10-01 15:30:00,21.94,21.99,21.9,21.9,596725.0,21.4532,21.5021,21.4141,21.4141,596725.0
2021-10-04 09:30:00,21.62,21.67,21.46,21.53,277295.0,21.1403,21.1892,20.9838,21.0523,277295.0
2021-10-04 10:00:00,21.5,21.59,21.48,21.49,276460.0,21.023,21.111,21.0034,21.0132,276460.0
2021-10-04 10:30:00,21.49,21.5,21.36,21.43,386490.0,21.0132,21.023,20.8861,20.9545,386490.0
2021-10-04 11:00:00,21.42,21.47,21.36,21.41,316105.0,20.9447,20.9936,20.8861,20.935,316105.0
2021-10-04 11:30:00,21.4,21.41,21.35,21.41,104585.0,20.9252,20.935,20.8763,20.935,104585.0
2021-10-04 12:00:00,21.42,21.42,21.33,21.33,120760.0,20.9447,20.9447,20.8567,20.8567,120760.0
2021-10-04 12:30:00,21.34,21.36,21.3,21.31,118600.0,20.8665,20.8861,20.8274,20.8372,118600.0
2021-10-04 13:00:00,21.3,21.35,21.26,21.32,166995.0,20.8274,20.8763,20.7883,20.847,166995.0
2021-10-04 13:30:00,21.34,21.37,21.31,21.32,134455.0,20.8665,20.8958,20.8372,20.847,134455.0
2021-10-04 14:00:00,21.32,21.36,21.32,21.34,89800.0,20.847,20.8861,20.847,20.8665,89800.0
2021-10-04 14:30:00,21.35,21.39,21.34,21.38,156940.0,20.8763,20.9154,20.8665,20.9056,156940.0
2021-10-04 15:00:00,21.37,21.42,21.35,21.36,206600.0,20.8958,20.9447,20.8763,20.8861,206600.0
2021-10-04 15:30:00,21.37,21.45,21.34,21.4,680370.0,20.8958,20.9741,20.8665,20.9252,680370.0
2021-10-05 09:30:00,21.37,21.39,21.27,21.3,151805.0,20.8958,20.9154,20.7981,20.8274,151805.0
2021-10-05 10:00:00,21.3,21.42,21.3,21.42,138280.0,20.8274,20.9447,20.8274,20.9447,138280.0
2021-10-05 10:30:00,21.42,21.44,21.4,21.44,284370.0,20.9447,20.9643,20.9252,20.9643,284370.0
2021-10-05 11:00:00,21.44,21.5,21.43,21.47,83205.0,20.9643,21.023,20.9545,20.9936,83205.0
2021-10-05 11:30:00,21.47,21.51,21.43,21.45,64860.0,20.9936,21.0327,20.9545,20.9741,64860.0
2021-10-05 12:00:00,21.44,21.46,21.4,21.42,71055.0,20.9643,20.9838,20.9252,20.9447,71055.0
2021-10-05 12:30:00,21.43,21.44,21.4,21.42,46845.0,20.9545,20.9643,20.9252,20.9447,46845.0
2021-10-05 13:00:00,21.41,21.42,21.4,21.4,43905.0,20.935,20.9447,20.9252,20.9252,43905.0
2021-10-05 13:30:00,21.4,21.48,21.4,21.45,103890.0,20.9252,21.0034,20.9252,20.9741,103890.0
2021-10-05 14:00:00,21.45,21.49,21.44,21.45,82725.0,20.9741,21.0132,20.9643,20.9741,82725.0
2021-10-05 14:30:00,21.45,21.47,21.45,21.46,84325.0,20.9741,20.9936,20.9741,20.9838,84325.0
2021-10-05 15:00:00,21.46,21.46,21.42,21.43,84195.0,20.9838,20.9838,20.9447,20.9545,84195.0
2021-10-05 15:30:00,21.43,21.43,21.34,21.34,262780.0,20.9545,20.9545,20.8665,20.8665,262780.0
2021-10-06 09:30:00,21.0,21.04,20.86,20.94,371660.0,20.5341,20.5732,20.3972,20.4754,371660.0
2021-10-06 10:00:00,20.92,21.04,20.82,21.0,190595.0,20.4558,20.5732,20.358,20.5341,190595.0
2021-10-06 10:30:00,21.02,21.04,20.95,21.03,109080.0,20.5536,20.5732,20.4852,20.5634,109080.0
2021-10-06 11:00:00,21.02,21.06,20.96,20.96,157200.0,20.5536,20.5927,20.4949,20.4949,157200.0
2021-10-06 11:30:00,20.96,21.08,20.95,21.07,101250.0,20.4949,20.6123,20.4852,20.6025,101250.0
2021-10-06 12:00:00,21.08,21.08,20.98,20.99,101710.0,20.6123,20.6123,20.5145,20.5243,101710.0
2021-10-06 12:30:00,20.99,21.02,20.96,20.99,79020.0,20.5243,20.5536,20.4949,20.5243,79020.0
2021-10-06 13:00:00,20.99,21.0,20.95,21.0,243815.0,20.5243,20.5341,20.4852,20.5341,243815.0
2021-10-06 13:30:00,21.02,21.09,21.02,21.08,150905.0,20.5536,20.6221,20.5536,20.6123,150905.0
2021-10-06 14:00:00,21.09,21.17,21.07,21.13,134880.0,20.6221,20.7003,20.6025,20.6612,134880.0
2021-10-06 14:30:00,21.12,21.15,21.09,21.1,118305.0,20.6514,20.6807,20.6221,20.6318,118305.0
2021-10-06 15:00:00,21.09,21.12,21.08,21.09,158765.0,20.6221,20.6514,20.6123,20.6221,158765.0
2021-10-06 15:30:00,21.1,21.12,21.06,21.11,420625.0,20.6318,20.6514,20.5927,20.6416,420625.0
2021-10-07 09:30:00,21.22,21.27,21.1,21.17,329800.0,20.7492,20.7981,20.6318,20.7003,329800.0
2021-10-07 10:00:00,21.18,21.25,21.16,21.24,177735.0,20.7101,20.7785,20.6905,20.7687,177735.0
2021-10-07 10:30:00,21.25,21.28,21.24,21.25,60720.0,20.7785,20.8078,20.7687,20.7785,60720.0
2021-10-07 11:00:00,21.26,21.27,21.23,21.24,41220.0,20.7883,20.7981,20.759,20.7687,41220.0
2021-10-07 11:30:00,21.24,21.36,21.23,21.35,242465.0,20.7687,20.8861,20.759,20.8763,242465.0
2021-10-07 12:00:00,21.35,21.36,21.28,21.29,111745.0,20.8763,20.8861,20.8078,20.8176,111745.0
2021-10-07 12:30:00,21.3,21.31,21.25,21.3,257100.0,20.8274,20.8372,20.7785,20.8274,257100.0
2021-10-07 13:00:00,21.29,21.32,21.27,21.31,43745.0,20.8176,20.847,20.7981,20.8372,43745.0
2021-10-07 13:30:00,21.32,21.33,21.29,21.3,73780.0,20.847,20.8567,20.8176,20.8274,73780.0
2021-10-07 14:00:00,21.3,21.3,21.24,21.24,72315.0,20.8274,20.8274,20.7687,20.7687,72315.0
2021-10-07 14:30:00,21.24,21.24,21.19,21.21,59990.0,20.7687,20.7687,20.7198,20.7394,59990.0
2021-10-07 15:00:00,21.19,21.25,21.19,21.24,48575.0,20.7198,20.7785,20.7198,20.7687,48575.0
2021-10-07 15:30:00,21.23,21.26,21.2,21.22,249025.0,20.759,20.7883,20.7296,20.7492,249025.0
2021-10-08 09:30:00,21.5,21.7,21.38,21.44,423820.0,21.023,21.2185,20.9056,20.9643,423820.0
2021-10-08 10:00:00,21.44,21.49,21.42,21.47,130800.0,20.9643,21.0132,20.9447,20.9936,130800.0
2021-10-08 10:30:00,21.47,21.51,21.44,21.46,77315.0,20.9936,21.0327,20.9643,20.9838,77315.0
2021-10-08 11:00:00,21.45,21.48,21.43,21.45,75175.0,20.9741,21.0034,20.9545,20.9741,75175.0
2021-10-08 11:30:00,21.45,21.46,21.41,21.45,195385.0,20.9741,20.9838,20.935,20.9741,195385.0
2021-10-08 12:00:00,21.45,21.49,21.45,21.47,164275.0,20.9741,21.0132,20.9741,20.9936,164275.0
2021-10-08 12:30:00,21.47,21.52,21.47,21.5,69505.0,20.9936,21.0425,20.9936,21.023,69505.0
2021-10-08 13:00:00,21.5,21.52,21.45,21.48,58005.0,21.023,21.0425,20.9741,21.0034,58005.0
2021-10-08 13:30:00,21.48,21.54,21.47,21.54,134160.0,21.0034,21.0621,20.9936,21.0621,134160.0
2021-10-08 14:00:00,21.53,21.57,21.5,21.56,95375.0,21.0523,21.0914,21.023,21.0816,95375.0
2021-10-08 14:30:00,21.56,21.57,21.53,21.55,74230.0,21.0816,21.0914,21.0523,21.0719,74230.0
2021-10-08 15:00:00,21.55,21.59,21.54,21.55,122290.0,21.0719,21.111,21.0621,21.0719,122290.0
2021-10-08 15:30:00,21.55,21.55,21.47,21.49,505460.0,21.0719,21.0719,20.9936,21.0132,505460.0
2021-10-11 09:30:00,21.78,21.95,21.78,21.94,204370.0,21.2967,21.463,21.2967,21.4532,204370.0
2021-10-11 10:00:00,21.95,22.11,21.94,22.11,351660.0,21.463,21.6194,21.4532,21.6194,351660.0
2021-10-11 10:30:00,22.11,22.16,22.08,22.16,263935.0,21.6194,21.6683,21.5901,21.6683,263935.0
2021-10-11 11:00:00,22.16,22.2,22.14,22.14,179760.0,21.6683,21.7074,21.6488,21.6488,179760.0
2021-10-11 11:30:00,22.14,22.17,22.06,22.08,153515.0,21.6488,21.6781,21.5705,21.5901,153515.0
2021-10-11 12:00:00,22.09,22.09,22.03,22.07,120730.0,21.5999,21.5999,21.5412,21.5803,120730.0
2021-10-11 12:30:00,22.07,22.07,21.99,22.0,110765.0,21.5803,21.5803,21.5021,21.5119,110765.0
2021-10-11 13:00:00,21.99,22.0,21.86,21.87,103135.0,21.5021,21.5119,21.375,21.3848,103135.0
2021-10-11 13:30:00,21.87,21.93,21.87,21.9,117220.0,21.3848,21.4434,21.3848,21.4141,117220.0
2021-10-11 14:00:00,21.9,21.92,21.87,21.9,113195.0,21.4141,21.4336,21.3848,21.4141,113195.0
2021-10-11 14:30:00,21.9,21.94,21.89,21.92,81690.0,21.4141,21.4532,21.4043,21.4336,81690.0
2021-10-11 15:00:00,21.92,21.94,21.9,21.91,135160.0,21.4336,21.4532,21.4141,21.4239,135160.0
2021-10-11 15:30:00,21.91,21.94,21.82,21.83,606760.0,21.4239,21.4532,21.3359,21.3456,606760.0
2021-10-12 09:30:00,21.8,21.83,21.66,21.73,104190.0,21.3163,21.3456,21.1794,21.2479,104190.0
2021-10-12 10:00:00,21.74,21.78,21.72,21.77,54935.0,21.2576,21.2967,21.2381,21.287,54935.0
2021-10-12 10:30:00,21.77,21.77,21.71,21.73,48985.0,21.287,21.287,21.2283,21.2479,48985.0
2021-10-12 11:00:00,21.74,21.78,21.74,21.76,37990.0,21.2576,21.2967,21.2576,21.2772,37990.0
2021-10-12 11:30:00,21.77,21.8,21.74,21.8,57755.0,21.287,21.3163,21.2576,21.3163,57755.0
2021-10-12 12:00:00,21.8,21.84,21.8,21.81,69270.0,21.3163,21.3554,21.3163,21.3261,69270.0
2021-10-12 12:30:00,21.82,21.82,21.77,21.77,44265.0,21.3359,21.3359,21.287,21.287,44265.0
2021-10-12 13:00:00,21.78,21.79,21.75,21.79,46485.0,21.2967,21.3065,21.2674,21.3065,46485.0
2021-10-12 13:30:00,21.77,21.8,21.76,21.8,79465.0,21.287,21.3163,21.2772,21.3163,79465.0
2021-10-12 14:00:00,21.79,21.85,21.79,21.84,339820.0,21.3065,21.3652,21.3065,21.3554,339820.0
2021-10-12 14:30:00,21.84,21.85,21.79,21.79,58895.0,21.3554,21.3652,21.3065,21.3065,58895.0
2021-10-12 15:00:00,21.79,21.85,21.78,21.85,425745.0,21.3065,21.3652,21.2967,21.3652,425745.0
2021-10-12 15:30:00,21.85,21.86,21.79,21.79,357745.0,21.3652,21.375,21.3065,21.3065,357745.0
2021-10-13 09:30:00,21.89,21.97,21.85,21.95,104120.0,21.4043,21.4825,21.3652,21.463,104120.0
2021-10-13 10:00:00,21.95,21.96,21.9,21.93,156565.0,21.463,21.4728,21.4141,21.4434,156565.0
2021-10-13 10:30:00,21.94,21.99,21.91,21.98,51235.0,21.4532,21.5021,21.4239,21.4923,51235.0
2021-10-13 11:00:00,21.97,21.98,21.93,21.94,41260.0,21.4825,21.4923,21.4434,21.4532,41260.0
2021-10-13 11:30:00,21.93,21.93,21.87,21.88,64485.0,21.4434,21.4434,21.3848,21.3945,64485.0
2021-10-13 12:00:00,21.88,21.96,21.87,21.96,77845.0,21.3945,21.4728,21.3848,21.4728,77845.0
2021-10-13 12:30:00,21.95,21.99,21.91,21.93,45975.0,21.463,21.5021,21.4239,21.4434,45975.0
2021-10-13 13:00:00,21.94,21.95,21.92,21.95,68995.0,21.4532,21.463,21.4336,21.463,68995.0
2021-10-13 13:30:00,21.95,21.98,21.93,21.94,50570.0,21.463,21.4923,21.4434,21.4532,50570.0
2021-10-13 14:00:00,21.94,21.97,21.88,21.9,66400.0,21.4532,21.4825,21.3945,21.4141,66400.0
2021-10-13 14:30:00,21.9,21.91,21.87,21.9,36570.0,21.4141,21.4239,21.3848,21.4141,36570.0
2021-10-13 15:00:00,21.9,21.95,21.89,21.89,88750.0,21.4141,21.463,21.4043,21.4043,88750.0
2021-10-13 15:30:00,21.89,21.93,21.88,21.9,281680.0,21.4043,21.4434,21.3945,21.4141,281680.0
2021-10-14 09:30:00,22.13,22.24,22.13,22.21,191050.0,21.639,21.7465,21.639,21.7172,191050.0
2021-10-14 10:00:00,22.21,22.29,22.21,22.27,103635.0,21.7172,21.7954,21.7172,21.7759,103635.0
2021-10-14 10:30:00,22.27,22.31,22.25,22.31,97425.0,21.7759,21.815,21.7563,21.815,97425.0
2021-10-14 11:00:00,22.31,22.32,22.28,22.31,76840.0,21.815,21.8248,21.7857,21.815,76840.0
2021-10-14 11:30:00,22.31,22.33,22.29,22.33,68105.0,21.815,21.8345,21.7954,21.8345,68105.0
2021-10-14 12:00:00,22.33,22.34,22.3,22.31,45655.0,21.8345,21.8443,21.8052,21.815,45655.0
2021-10-14 12:30:00,22.31,22.31,22.27,22.29,79660.0,21.815,21.815,21.7759,21.7954,79660.0
2021-10-14 13:00:00,22.3,22.32,22.29,22.3,113715.0,21.8052,21.8248,21.7954,21.8052,113715.0
2021-10-14 13:30:00,22.3,22.32,22.3,22.31,82605.0,21.8052,21.8248,21.8052,21.815,82605.0
2021-10-14 14:00:00,22.31,22.32,22.29,22.3,132355.0,21.815,21.8248,21.7954,21.8052,132355.0
2021-10-14 14:30:00,22.3,22.35,22.29,22.32,68225.0,21.8052,21.8541,21.7954,21.8248,68225.0
2021-10-14 15:00:00,22.33,22.34,22.3,22.31,66580.0,21.8345,21.8443,21.8052,21.815,66580.0
2021-10-14 15:30:00,22.31,22.35,22.3,22.32,499070.0,21.815,21.8541,21.8052,21.8248,499070.0
2021-10-15 09:30:00,22.5,22.59,22.44,22.54,184730.0,22.0008,22.0888,21.9421,22.0399,184730.0
2021-10-15 10:00:00,22.53,22.56,22.49,22.51,100430.0,22.0301,22.0594,21.991,22.0105,100430.0
2021-10-15 10:30:00,22.52,22.56,22.51,22.54,87910.0,22.0203,22.0594,22.0105,22.0399,87910.0
2021-10-15 11:00:00,22.54,22.54,22.51,22.51,54440.0,22.0399,22.0399,22.0105,22.0105,54440.0
2021-10-15 11:30:00,22.51,22.52,22.48,22.48,46705.0,22.0105,22.0203,21.9812,21.9812,46705.0
2021-10-15 12:00:00,22.47,22.48,22.44,22.47,63575.0,21.9714,21.9812,21.9421,21.9714,63575.0
2021-10-15 12:30:00,22.48,22.48,22.44,22.45,84420.0,21.9812,21.9812,21.9421,21.9519,84420.0
2021-10-15 13:00:00,22.45,22.46,22.43,22.44,88825.0,21.9519,21.9617,21.9323,21.9421,88825.0
2021-10-15 13:30:00,22.44,22.49,22.43,22.48,85045.0,21.9421,21.991,21.9323,21.9812,85045.0
2021-10-15 14:00:00,22.49,22.53,22.48,22.5,129065.0,21.991,22.0301,21.9812,22.0008,129065.0
2021-10-15 14:30:00,22.51,22.54,22.49,22.54,367385.0,22.0105,22.0399,21.991,22.0399,367385.0
2021-10-15 15:00:00,22.53,22.53,22.49,22.51,66995.0,22.0301,22.0301,21.991,22.0105,66995.0
2021-10-15 15:30:00,22.5,22.52,22.47,22.5,393120.0,22.0008,22.0203,21.9714,22.0008,393120.0
2021-10-18 09:30:00,22.15,22.24,22.1,22.21,240085.0,21.6585,21.7465,21.6096,21.7172,240085.0
2021-10-18 10:00:00,22.22,22.24,22.18,22.22,58705.0,21.727,21.7465,21.6879,21.727,58705.0
2021-10-18 10:30:00,22.23,22.23,22.11,22.11,177065.0,21.7368,21.7368,21.6194,21.6194,177065.0
2021-10-18 11:00:00,22.11,22.2,22.11,22.2,160700.0,21.6194,21.7074,21.6194,21.7074,160700.0
2021-10-18 11:30:00,22.19,22.35,22.19,22.35,356360.0,21.6977,21.8541,21.6977,21.8541,356360.0
2021-10-18 12:00:00,22.34,22.39,22.33,22.35,195440.0,21.8443,21.8932,21.8345,21.8541,195440.0
2021-10-18 12:30:00,22.35,22.41,22.35,22.4,119455.0,21.8541,21.9128,21.8541,21.903,119455.0
2021-10-18 13:00:00,22.41,22.42,22.37,22.4,100185.0,21.9128,21.9225,21.8737,21.903,100185.0
2021-10-18 13:30:00,22.41,22.42,22.39,22.41,106230.0,21.9128,21.9225,21.8932,21.9128,106230.0
2021-10-18 14:00:00,22.4,22.43,22.39,22.42,173375.0,21.903,21.9323,21.8932,21.9225,173375.0
2021-10-18 14:30:00,22.41,22.44,22.4,22.43,89285.0,21.9128,21.9421,21.903,21.9323,89285.0
2021-10-18 15:00:00,22.43,22.43,22.39,22.42,102975.0,21.9323,21.9323,21.8932,21.9225,102975.0
2021-10-18 15:30:00,22.42,22.43,22.4,22.42,440160.0,21.9225,21.9323,21.903,21.9225,440160.0
2021-10-19 09:30:00,22.44,22.44,22.36,22.37,204130.0,21.9421,21.9421,21.8639,21.8737,204130.0
2021-10-19 10:00:00,22.38,22.42,22.37,22.42,196545.0,21.8834,21.9225,21.8737,21.9225,196545.0
2021-10-19 10:30:00,22.41,22.43,22.38,22.42,196925.0,21.9128,21.9323,21.8834,21.9225,196925.0
2021-10-19 11:00:00,22.43,22.45,22.42,22.44,33330.0,21.9323,21.9519,21.9225,21.9421,33330.0
2021-10-19 11:30:00,22.45,22.45,22.41,22.44,28220.0,21.9519,21.9519,21.9128,21.9421,28220.0
2021-10-19 12:00:00,22.42,22.44,22.41,22.43,93530.0,21.9225,21.9421,21.9128,21.9323,93530.0
2021-10-19 12:30:00,22.42,22.45,22.41,22.45,71030.0,21.9225,21.9519,21.9128,21.9519,71030.0
2021-10-19 13:00:00,22.45,22.47,22.44,22.47,77385.0,21.9519,21.9714,21.9421,21.9714,77385.0
2021-10-19 13:30:00,22.47,22.48,22.43,22.48,137180.0,21.9714,21.9812,21.9323,21.9812,137180.0
2021-10-19 14:00:00,22.47,22.53,22.46,22.48,168215.0,21.9714,22.0301,21.9617,21.9812,168215.0
2021-10-19 14:30:00,22.49,22.5,22.43,22.46,383535.0,21.991,22.0008,21.9323,21.9617,383535.0
2021-10-19 15:00:00,22.46,22.48,22.45,22.46,63680.0,21.9617,21.9812,21.9519,21.9617,63680.0
2021-10-19 15:30:00,22.48,22.52,22.44,22.51,359505.0,21.9812,22.0203,21.9421,22.0105,359505.0
2021-10-20 09:30:00,22.54,22.61,22.5,22.59,344635.0,22.0399,22.1083,22.0008,22.0888,344635.0
2021-10-20 10:00:00,22.59,22.67,22.58,22.67,186795.0,22.0888,22.167,22.079,22.167,186795.0
2021-10-20 10:30:00,22.67,22.68,22.63,22.63,93140.0,22.167,22.1768,22.1279,22.1279,93140.0
2021-10-20 11:00:00,22.62,22.63,22.6,22.6,49665.0,22.1181,22.1279,22.0986,22.0986,49665.0
2021-10-20 11:30:00,22.61,22.62,22.57,22.59,42750.0,22.1083,22.1181,22.0692,22.0888,42750.0
2021-10-20 12:00:00,22.59,22.62,22.59,22.6,43520.0,22.0888,22.1181,22.0888,22.0986,43520.0
2021-10-20 12:30:00,22.6,22.62,22.6,22.61,49905.0,22.0986,22.1181,22.0986,22.1083,49905.0
2021-10-20 13:00:00,22.62,22.62,22.54,22.56,36815.0,22.1181,22.1181,22.0399,22.0594,36815.0
2021-10-20 13:30:00,22.55,22.56,22.52,22.54,41965.0,22.0497,22.0594,22.0203,22.0399,41965.0
2021-10-20 14:00:00,22.53,22.56,22.53,22.55,95710.0,22.0301,22.0594,22.0301,22.0497,95710.0
2021-10-20 14:30:00,22.55,22.55,22.54,22.54,52455.0,22.0497,22.0497,22.0399,22.0399,52455.0
2021-10-20 15:00:00,22.54,22.54,22.5,22.51,49535.0,22.0399,22.0399,22.0008,22.0105,49535.0
2021-10-20 15:30:00,22.51,22.51,22.47,22.49,162895.0,22.0105,22.0105,21.9714,21.991,162895.0
2021-10-21 09:30:00,22.24,22.34,22.2,22.28,243155.0,21.7465,21.8443,21.7074,21.7857,243155.0
2021-10-21 10:00:00,22.27,22.38,22.27,22.37,142265.0,21.7759,21.8834,21.7759,21.8737,142265.0
2021-10-21 10:30:00,22.38,22.4,22.33,22.35,87200.0,21.8834,21.903,21.8345,21.8541,87200.0
2021-10-21 11:00:00,22.35,22.36,22.3,22.31,81165.0,21.8541,21.8639,21.8052,21.815,81165.0
2021-10-21 11:30:00,22.31,22.34,22.28,22.34,165990.0,21.815,21.8443,21.7857,21.8443,165990.0
2021-10-21 12:00:00,22.34,22.37,22.33,22.36,76545.0,21.8443,21.8737,21.8345,21.8639,76545.0
2021-10-21 12:30:00,22.35,22.39,22.35,22.38,57605.0,21.8541,21.8932,21.8541,21.8834,57605.0
2021-10-21 13:00:00,22.38,22.42,22.36,22.4,120125.0,21.8834,21.9225,21.8639,21.903,120125.0
2021-10-21 13:30:00,22.4,22.41,22.35,22.38,92170.0,21.903,21.9128,21.8541,21.8834,92170.0
2021-10-21 14:00:00,22.38,22.42,22.37,22.41,94190.0,21.8834,21.9225,21.8737,21.9128,94190.0
2021-10-21 14:30:00,22.41,22.45,22.41,22.43,91345.0,21.9128,21.9519,21.9128,21.9323,91345.0
2021-10-21 15:00:00,22.44,22.46,22.41,22.44,156640.0,21.9421,21.9617,21.9128,21.9421,156640.0
2021-10-21 15:30:00,22.44,22.47,22.43,22.45,564530.0,21.9421,21.9714,21.9323,21.9519,564530.0
2021-10-22 09:30:00,22.46,22.6,22.46,22.55,108550.0,21.9617,22.0986,21.9617,22.0497,108550.0
2021-10-22 10:00:00,22.55,22.6,22.53,22.59,119340.0,22.0497,22.0986,22.0301,22.0888,119340.0
2021-10-22 10:30:00,22.59,22.59,22.55,22.56,87845.0,22.0888,22.0888,22.0497,22.0594,87845.0
2021-10-22 11:00:00,22.56,22.57,22.42,22.44,136475.0,22.0594,22.0692,21.9225,21.9421,136475.0
2021-10-22 11:30:00,22.43,22.44,22.36,22.37,87210.0,21.9323,21.9421,21.8639,21.8737,87210.0
2021-10-22 12:00:00,22.37,22.37,22.33,22.35,56400.0,21.8737,21.8737,21.8345,21.8541,56400.0
2021-10-22 12:30:00,22.35,22.38,22.35,22.35,50430.0,21.8541,21.8834,21.8541,21.8541,50430.0
2021-10-22 13:00:00,22.35,22.41,22.35,22.4,83830.0,21.8541,21.9128,21.8541,21.903,83830.0
2021-10-22 13:30:00,22.4,22.46,22.4,22.44,153090.0,21.903,21.9617,21.903,21.9421,153090.0
2021-10-22 14:00:00,22.44,22.54,22.44,22.54,204910.0,21.9421,22.0399,21.9421,22.0399,204910.0
2021-10-22 14:30:00,22.55,22.59,22.53,22.53,81275.0,22.0497,22.0888,22.0301,22.0301,81275.0
2021-10-22 15:00:00,22.53,22.56,22.52,22.56,92740.0,22.0301,22.0594,22.0203,22.0594,92740.0
2021-10-22 15:30:00,22.56,22.61,22.56,22.59,419520.0,22.0594,22.1083,22.0594,22.0888,419520.0
2021-10-25 09:30:00,22.91,22.95,22.83,22.92,278935.0,22.4017,22.4408,22.3234,22.4115,278935.0
2021-10-25 10:00:00,22.91,23.0,22.89,22.96,88140.0,22.4017,22.4897,22.3821,22.4506,88140.0
2021-10-25 10:30:00,22.97,22.97,22.93,22.96,43015.0,22.4603,22.4603,22.4212,22.4506,43015.0
2021-10-25 11:00:00,22.96,23.04,22.96,23.03,137745.0,22.4506,22.5288,22.4506,22.519,137745.0
2021-10-25 11:30:00,23.02,23.07,23.02,23.05,72705.0,22.5092,22.5581,22.5092,22.5386,72705.0
2021-10-25 12:00:00,23.05,23.09,23.04,23.09,120015.0,22.5386,22.5777,22.5288,22.5777,120015.0
2021-10-25 12:30:00,23.1,23.15,23.08,23.14,116865.0,22.5875,22.6363,22.5679,22.6266,116865.0
2021-10-25 13:00:00,23.14,23.2,23.14,23.17,69710.0,22.6266,22.6852,22.6266,22.6559,69710.0
2021-10-25 13:30:00,23.17,23.17,23.06,23.07,632765.0,22.6559,22.6559,22.5483,22.5581,632765.0
2021-10-25 14:00:00,23.07,23.07,23.04,23.05,52160.0,22.5581,22.5581,22.5288,22.5386,52160.0
2021-10-25 14:30:00,23.05,23.05,23.02,23.04,67640.0,22.5386,22.5386,22.5092,22.5288,67640.0
2021-10-25 15:00:00,23.04,23.06,23.03,23.06,74960.0,22.5288,22.5483,22.519,22.5483,74960.0
2021-10-25 15:30:00,23.06,23.07,23.01,23.06,421790.0,22.5483,22.5581,22.4995,22.5483,421790.0
2021-10-26 09:30:00,23.4,23.42,23.28,23.39,416040.0,22.8808,22.9004,22.7635,22.871,416040.0
2021-10-26 10:00:00,23.37,23.44,23.34,23.42,109560.0,22.8515,22.9199,22.8221,22.9004,109560.0
2021-10-26 10:30:00,23.41,23.44,23.38,23.39,167980.0,22.8906,22.9199,22.8612,22.871,167980.0
2021-10-26 11:00:00,23.38,23.43,23.36,23.42,180705.0,22.8612,22.9101,22.8417,22.9004,180705.0
2021-10-26 11:30:00,23.41,23.43,23.33,23.35,89075.0,22.8906,22.9101,22.8124,22.8319,89075.0
2021-10-26 12:00:00,23.34,23.35,23.29,23.3,102145.0,22.8221,22.8319,22.7732,22.783,102145.0
2021-10-26 12:30:00,23.29,23.3,23.21,23.24,76180.0,22.7732,22.783,22.695,22.7244,76180.0
2021-10-26 13:00:00,23.23,23.27,23.23,23.24,77940.0,22.7146,22.7537,22.7146,22.7244,77940.0
2021-10-26 13:30:00,23.26,23.3,23.26,23.28,109255.0,22.7439,22.783,22.7439,22.7635,109255.0
2021-10-26 14:00:00,23.29,23.3,23.26,23.28,80175.0,22.7732,22.783,22.7439,22.7635,80175.0
2021-10-26 14:30:00,23.28,23.31,23.26,23.28,90635.0,22.7635,22.7928,22.7439,22.7635,90635.0
2021-10-26 15:00:00,23.29,23.3,23.26,23.26,142710.0,22.7732,22.783,22.7439,22.7439,142710.0
2021-10-26 15:30:00,23.26,23.31,23.26,23.31,449340.0,22.7439,22.7928,22.7439,22.7928,449340.0
2021-10-27 09:30:00,22.98,23.08,22.89,22.98,284620.0,22.4701,22.5679,22.3821,22.4701,284620.0
2021-10-27 10:00:00,23.0,23.03,22.91,22.93,115580.0,22.4897,22.519,22.4017,22.4212,115580.0
2021-10-27 10:30:00,22.91,22.98,22.9,22.95,135480.0,22.4017,22.4701,22.3919,22.4408,135480.0
2021-10-27 11:00:00,22.95,23.01,22.91,22.93,109860.0,22.4408,22.4995,22.4017,22.4212,109860.0
2021-10-27 11:30:00,22.91,22.92,22.84,22.85,119050.0,22.4017,22.4115,22.3332,22.343,119050.0
2021-10-27 12:00:00,22.85,22.89,22.84,22.87,142930.0,22.343,22.3821,22.3332,22.3626,142930.0
2021-10-27 12:30:00,22.86,22.88,22.84,22.87,127235.0,22.3528,22.3723,22.3332,22.3626,127235.0
2021-10-27 13:00:00,22.86,22.88,22.86,22.88,114315.0,22.3528,22.3723,22.3528,22.3723,114315.0
2021-10-27 13:30:00,22.89,22.9,22.85,22.86,80270.0,22.3821,22.3919,22.343,22.3528,80270.0
2021-10-27 14:00:00,22.86,22.89,22.85,22.86,81450.0,22.3528,22.3821,22.343,22.3528,81450.0
2021-10-27 14:30:00,22.88,22.88,22.83,22.85,79305.0,22.3723,22.3723,22.3234,22.343,79305.0
2021-10-27 15:00:00,22.84,22.84,22.73,22.74,87435.0,22.3332,22.3332,22.2257,22.2354,87435.0
2021-10-27 15:30:00,22.74,22.74,22.63,22.66,413160.0,22.2354,22.2354,22.1279,22.1572,413160.0
2021-10-28 09:30:00,23.11,23.5,23.09,23.46,437955.0,22.5972,22.9786,22.5777,22.9395,437955.0
2021-10-28 10:00:00,23.45,23.55,23.44,23.52,138025.0,22.9297,23.0275,22.9199,22.9981,138025.0
2021-10-28 10:30:00,23.53,23.73,23.52,23.73,270820.0,23.0079,23.2035,22.9981,23.2035,270820.0
2021-10-28 11:00:00,23.74,23.79,23.64,23.67,197480.0,23.2133,23.2621,23.1155,23.1448,197480.0
2021-10-28 11:30:00,23.67,23.69,23.6,23.63,180650.0,23.1448,23.1644,23.0764,23.1057,180650.0
2021-10-28 12:00:00,23.64,23.69,23.52,23.58,129645.0,23.1155,23.1644,22.9981,23.0568,129645.0
2021-10-28 12:30:00,23.58,23.66,23.54,23.6,106745.0,23.0568,23.135,23.0177,23.0764,106745.0
2021-10-28 13:00:00,23.6,23.68,23.59,23.61,133710.0,23.0764,23.1546,23.0666,23.0861,133710.0
2021-10-28 13:30:00,23.61,23.75,23.6,23.66,172940.0,23.0861,23.223,23.0764,23.135,172940.0
2021-10-28 14:00:00,23.66,23.72,23.65,23.65,102720.0,23.135,23.1937,23.1253,23.1253,102720.0
2021-10-28 14:30:00,23.65,23.71,23.65,23.7,143230.0,23.1253,23.1839,23.1253,23.1741,143230.0
2021-10-28 15:00:00,23.7,23.7,23.62,23.64,159705.0,23.1741,23.1741,23.0959,23.1155,159705.0
2021-10-28 15:30:00,23.63,23.67,23.57,23.66,673570.0,23.1057,23.1448,23.047,23.135,673570.0
2021-10-29 09:30:00,23.18,23.22,23.1,23.15,432625.0,22.6657,22.7048,22.5875,22.6363,432625.0
2021-10-29 10:00:00,23.14,23.24,23.14,23.19,151035.0,22.6266,22.7244,22.6266,22.6755,151035.0
2021-10-29 10:30:00,23.17,23.17,23.08,23.09,151110.0,22.6559,22.6559,22.5679,22.5777,151110.0
2021-10-29 11:00:00,23.08,23.09,22.95,22.97,149695.0,22.5679,22.5777,22.4408,22.4603,149695.0
2021-10-29 11:30:00,22.97,23.07,22.97,23.02,206350.0,22.4603,22.5581,22.4603,22.5092,206350.0
2021-10-29 12:00:00,23.02,23.13,23.01,23.11,202750.0,22.5092,22.6168,22.4995,22.5972,202750.0
2021-10-29 12:30:00,23.12,23.13,23.08,23.11,82395.0,22.607,22.6168,22.5679,22.5972,82395.0
2021-10-29 13:00:00,23.12,23.16,23.09,23.13,122355.0,22.607,22.6461,22.5777,22.6168,122355.0
2021-10-29 13:30:00,23.13,23.16,23.09,23.11,77165.0,22.6168,22.6461,22.5777,22.5972,77165.0
2021-10-29 14:00:00,23.11,23.16,23.08,23.11,104475.0,22.5972,22.6461,22.5679,22.5972,104475.0
2021-10-29 14:30:00,23.12,23.16,23.11,23.16,126885.0,22.607,22.6461,22.5972,22.6461,126885.0
2021-10-29 15:00:00,23.15,23.16,23.13,23.16,161160.0,22.6363,22.6461,22.6168,22.6461,161160.0
2021-10-29 15:30:00,23.15,23.19,23.13,23.16,641880.0,22.6363,22.6755,22.6168,22.6461,641880.0
2021-11-01 09:30:00,24.0,24.25,24.0,24.08,688480.0,23.4675,23.7119,23.4675,23.5457,688480.0
2021-11-01 10:00:00,24.08,24.18,24.03,24.14,532410.0,23.5457,23.6435,23.4968,23.6044,532410.0
2021-11-01 10:30:00,24.13,24.17,24.06,24.11,225075.0,23.5946,23.6337,23.5262,23.575,225075.0
2021-11-01 11:00:00,24.16,24.2,24.11,24.14,189470.0,23.6239,23.6631,23.575,23.6044,189470.0
2021-11-01 11:30:00,24.15,24.23,24.14,24.23,217160.0,23.6142,23.6924,23.6044,23.6924,217160.0
2021-11-01 12:00:00,24.23,24.28,24.21,24.27,200835.0,23.6924,23.7413,23.6728,23.7315,200835.0
2021-11-01 12:30:00,24.27,24.28,24.21,24.26,103795.0,23.7315,23.7413,23.6728,23.7217,103795.0
2021-11-01 13:00:00,24.26,24.27,24.21,24.21,140180.0,23.7217,23.7315,23.6728,23.6728,140180.0
2021-11-01 13:30:00,24.21,24.23,24.16,24.18,535225.0,23.6728,23.6924,23.6239,23.6435,535225.0
2021-11-01 14:00:00,24.19,24.19,24.09,24.14,160125.0,23.6533,23.6533,23.5555,23.6044,160125.0
2021-11-01 14:30:00,24.14,24.2,24.12,24.2,151605.0,23.6044,23.6631,23.5848,23.6631,151605.0
2021-11-01 15:00:00,24.2,24.2,24.17,24.2,207085.0,23.6631,23.6631,23.6337,23.6631,207085.0
2021-11-01 15:30:00,24.2,24.27,24.18,24.24,610335.0,23.6631,23.7315,23.6435,23.7022,610335.0
2021-11-02 09:30:00,24.4,24.47,24.27,24.44,430015.0,23.8586,23.9271,23.7315,23.8977,430015.0
2021-11-02 10:00:00,24.44,24.45,24.36,24.41,211205.0,23.8977,23.9075,23.8195,23.8684,211205.0
2021-11-02 10:30:00,24.41,24.5,24.41,24.47,218450.0,23.8684,23.9564,23.8684,23.9271,218450.0
2021-11-02 11:00:00,24.48,24.57,24.44,24.5,164180.0,23.9368,24.0248,23.8977,23.9564,164180.0
2021-11-02 11:30:00,24.52,24.54,24.49,24.51,159400.0,23.976,23.9955,23.9466,23.9662,159400.0
2021-11-02 12:00:00,24.52,24.57,24.49,24.52,152840.0,23.976,24.0248,23.9466,23.976,152840.0
2021-11-02 12:30:00,24.53,24.54,24.48,24.52,118315.0,23.9857,23.9955,23.9368,23.976,118315.0
2021-11-02 13:00:00,24.53,24.55,24.5,24.51,99480.0,23.9857,24.0053,23.9564,23.9662,99480.0
2021-11-02 13:30:00,24.51,24.54,24.49,24.5,99795.0,23.9662,23.9955,23.9466,23.9564,99795.0
2021-11-02 14:00:00,24.49,24.58,24.47,24.57,174975.0,23.9466,24.0346,23.9271,24.0248,174975.0
2021-11-02 14:30:00,24.56,24.6,24.51,24.58,107765.0,24.0151,24.0542,23.9662,24.0346,107765.0
2021-11-02 15:00:00,24.59,24.63,24.55,24.63,151645.0,24.0444,24.0835,24.0053,24.0835,151645.0
2021-11-02 15:30:00,24.63,24.68,24.61,24.65,668660.0,24.0835,24.1324,24.064,24.1031,668660.0
2021-11-03 09:30:00,24.6,24.62,24.43,24.48,125600.0,24.0542,24.0737,23.8879,23.9368,125600.0
2021-11-03 10:00:00,24.48,24.48,24.4,24.47,168270.0,23.9368,23.9368,23.8586,23.9271,168270.0
2021-11-03 10:30:00,24.49,24.52,24.44,24.5,72215.0,23.9466,23.976,23.8977,23.9564,72215.0
2021-11-03 11:00:00,24.52,24.54,24.49,24.53,37955.0,23.976,23.9955,23.9466,23.9857,37955.0
2021-11-03 11:30:00,24.53,24.59,24.47,24.57,93365.0,23.9857,24.0444,23.9271,24.0248,93365.0
2021-11-03 12:00:00,24.57,24.59,24.49,24.53,59360.0,24.0248,24.0444,23.9466,23.9857,59360.0
2021-11-03 12:30:00,24.53,24.56,24.53,24.53,86930.0,23.9857,24.0151,23.9857,23.9857,86930.0
2021-11-03 13:00:00,24.53,24.56,24.51,24.51,56905.0,23.9857,24.0151,23.9662,23.9662,56905.0
2021-11-03 13:30:00,24.52,24.54,24.47,24.49,161425.0,23.976,23.9955,23.9271,23.9466,161425.0
2021-11-03 14:00:00,24.5,24.57,24.47,24.52,98705.0,23.9564,24.0248,23.9271,23.976,98705.0
2021-11-03 14:30:00,24.52,24.65,24.5,24.61,69575.0,23.976,24.1031,23.9564,24.064,69575.0
2021-11-03 15:00:00,24.61,24.65,24.61,24.61,85415.0,24.064,24.1031,24.064,24.064,85415.0
2021-11-03 15:30:00,24.62,24.64,24.59,24.61,309430.0,24.0737,24.0933,24.0444,24.064,309430.0
2021-11-04 09:30:00,24.58,24.59,24.53,24.56,155235.0,24.0346,24.0444,23.9857,24.0151,155235.0
2021-11-04 10:00:00,24.58,24.62,24.53,24.61,108640.0,24.0346,24.0737,23.9857,24.064,108640.0
2021-11-04 10:30:00,24.6,24.65,24.6,24.62,54850.0,24.0542,24.1031,24.0542,24.0737,54850.0
2021-11-04 11:00:00,24.61,24.61,24.42,24.45,214955.0,24.064,24.064,23.8782,23.9075,214955.0
2021-11-04 11:30:00,24.45,24.55,24.44,24.55,127665.0,23.9075,24.0053,23.8977,24.0053,127665.0
2021-11-04 12:00:00,24.54,24.57,24.52,24.52,73885.0,23.9955,24.0248,23.976,23.976,73885.0
2021-11-04 12:30:00,24.52,24.54,24.47,24.53,179345.0,23.976,23.9955,23.9271,23.9857,179345.0
2021-11-04 13:00:00,24.52,24.53,24.48,24.49,142305.0,23.976,23.9857,23.9368,23.9466,142305.0
2021-11-04 13:30:00,24.49,24.5,24.47,24.49,84375.0,23.9466,23.9564,23.9271,23.9466,84375.0
2021-11-04 14:00:00,24.49,24.51,24.44,24.48,99640.0,23.9466,23.9662,23.8977,23.9368,99640.0
2021-11-04 14:30:00,24.47,24.47,24.4,24.41,134025.0,23.9271,23.9271,23.8586,23.8684,134025.0
2021-11-04 15:00:00,24.4,24.5,24.4,24.45,224905.0,23.8586,23.9564,23.8586,23.9075,224905.0
2021-11-04 15:30:00,24.45,24.53,24.45,24.53,448250.0,23.9075,23.9857,23.9075,23.9857,448250.0
2021-11-05 09:30:00,24.8,24.8,24.63,24.64,398785.0,24.2497,24.2497,24.0835,24.0933,398785.0
2021-11-05 10:00:00,24.65,24.72,24.62,24.65,92615.0,24.1031,24.1715,24.0737,24.1031,92615.0
2021-11-05 10:30:00,24.65,24.67,24.63,24.64,106090.0,24.1031,24.1226,24.0835,24.0933,106090.0
2021-11-05 11:00:00,24.65,24.76,24.64,24.74,113565.0,24.1031,24.2106,24.0933,24.1911,113565.0
2021-11-05 11:30:00,24.75,24.79,24.73,24.79,329690.0,24.2008,24.24,24.1813,24.24,329690.0
2021-11-05 12:00:00,24.79,24.81,24.74,24.75,206920.0,24.24,24.2595,24.1911,24.2008,206920.0
2021-11-05 12:30:00,24.74,24.74,24.68,24.68,50830.0,24.1911,24.1911,24.1324,24.1324,50830.0
2021-11-05 13:00:00,24.68,24.68,24.56,24.56,72755.0,24.1324,24.1324,24.0151,24.0151,72755.0
2021-11-05 13:30:00,24.56,24.61,24.55,24.6,79800.0,24.0151,24.064,24.0053,24.0542,79800.0
2021-11-05 14:00:00,24.6,24.64,24.57,24.59,106520.0,24.0542,24.0933,24.0248,24.0444,106520.0
2021-11-05 14:30:00,24.59,24.6,24.58,24.59,73720.0,24.0444,24.0542,24.0346,24.0444,73720.0
2021-11-05 15:00:00,24.59,24.59,24.55,24.58,138635.0,24.0444,24.0444,24.0053,24.0346,138635.0
2021-11-05 15:30:00,24.59,24.65,24.59,24.64,269215.0,24.0444,24.1031,24.0444,24.0933,269215.0
2021-11-08 09:30:00,24.93,24.93,24.73,24.74,314040.0,24.3769,24.3769,24.1813,24.1911,314040.0
2021-11-08 10:00:00,24.74,24.77,24.69,24.76,80640.0,24.1911,24.2204,24.1422,24.2106,80640.0
2021-11-08 10:30:00,24.75,24.79,24.75,24.76,47250.0,24.2008,24.24,24.2008,24.2106,47250.0
2021-11-08 11:00:00,24.77,24.78,24.72,24.77,63545.0,24.2204,24.2302,24.1715,24.2204,63545.0
2021-11-08 11:30:00,24.78,24.78,24.73,24.74,29365.0,24.2302,24.2302,24.1813,24.1911,29365.0
2021-11-08 12:00:00,24.74,24.74,24.68,24.71,64165.0,24.1911,24.1911,24.1324,24.1617,64165.0
2021-11-08 12:30:00,24.71,24.76,24.71,24.73,115225.0,24.1617,24.2106,24.1617,24.1813,115225.0
2021-11-08 13:00:00,24.73,24.73,24.72,24.72,30125.0,24.1813,24.1813,24.1715,24.1715,30125.0
2021-11-08 13:30:00,24.72,24.75,24.71,24.71,73535.0,24.1715,24.2008,24.1617,24.1617,73535.0
2021-11-08 14:00:00,24.7,24.72,24.68,24.68,48660.0,24.152,24.1715,24.1324,24.1324,48660.0
2021-11-08 14:30:00,24.68,24.73,24.67,24.73,57860.0,24.1324,24.1813,24.1226,24.1813,57860.0
2021-11-08 15:00:00,24.72,24.73,24.69,24.73,57625.0,24.1715,24.1813,24.1422,24.1813,57625.0
2021-11-08 15:30:00,24.73,24.74,24.67,24.67,306675.0,24.1813,24.1911,24.1226,24.1226,306675.0
2021-11-09 09:30:00,24.75,24.75,24.36,24.38,217245.0,24.2008,24.2008,23.8195,23.8391,217245.0
2021-11-09 10:00:00,24.37,24.46,24.34,24.44,141315.0,23.8293,23.9173,23.7999,23.8977,141315.0
2021-11-09 10:30:00,24.43,24.56,24.42,24.45,230470.0,23.8879,24.0151,23.8782,23.9075,230470.0
2021-11-09 11:00:00,24.46,24.48,24.39,24.39,138975.0,23.9173,23.9368,23.8488,23.8488,138975.0
2021-11-09 11:30:00,24.4,24.44,24.4,24.41,52300.0,23.8586,23.8977,23.8586,23.8684,52300.0
2021-11-09 12:00:00,24.41,24.49,24.41,24.48,57435.0,23.8684,23.9466,23.8684,23.9368,57435.0
2021-11-09 12:30:00,24.46,24.49,24.43,24.45,66850.0,23.9173,23.9466,23.8879,23.9075,66850.0
2021-11-09 13:00:00,24.45,24.51,24.45,24.46,36735.0,23.9075,23.9662,23.9075,23.9173,36735.0
2021-11-09 13:30:00,24.47,24.49,24.41,24.42,84750.0,23.9271,23.9466,23.8684,23.8782,84750.0
2021-11-09 14:00:00,24.42,24.47,24.37,24.38,213620.0,23.8782,23.9271,23.8293,23.8391,213620.0
2021-11-09 14:30:00,24.4,24.45,24.39,24.45,54615.0,23.8586,23.9075,23.8488,23.9075,54615.0
2021-11-09 15:00:00,24.44,24.48,24.43,24.45,59475.0,23.8977,23.9368,23.8879,23.9075,59475.0
2021-11-09 15:30:00,24.45,24.5,24.43,24.49,235625.0,23.9075,23.9564,23.8879,23.9466,235625.0
2021-11-10 09:30:00,24.37,24.48,24.3,24.48,221050.0,23.8293,23.9368,23.7608,23.9368,221050.0
2021-11-10 10:00:00,24.48,24.57,24.46,24.53,89590.0,23.9368,24.0248,23.9173,23.9857,89590.0
2021-11-10 10:30:00,24.53,24.53,24.49,24.52,80990.0,23.9857,23.9857,23.9466,23.976,80990.0
2021-11-10 11:00:00,24.51,24.56,24.51,24.54,243530.0,23.9662,24.0151,23.9662,23.9955,243530.0
2021-11-10 11:30:00,24.54,24.55,24.5,24.5,240975.0,23.9955,24.0053,23.9564,23.9564,240975.0
2021-11-10 12:00:00,24.51,24.52,24.46,24.47,40060.0,23.9662,23.976,23.9173,23.9271,40060.0
2021-11-10 12:30:00,24.47,24.53,24.47,24.52,118790.0,23.9271,23.9857,23.9271,23.976,118790.0
2021-11-10 13:00:00,24.52,24.52,24.43,24.49,122260.0,23.976,23.976,23.8879,23.9466,122260.0
2021-11-10 13:30:00,24.48,24.49,24.43,24.44,179380.0,23.9368,23.9466,23.8879,23.8977,179380.0
2021-11-10 14:00:00,24.43,24.43,24.33,24.33,197780.0,23.8879,23.8879,23.7902,23.7902,197780.0
2021-11-10 14:30:00,24.34,24.35,24.24,24.24,251715.0,23.7999,23.8097,23.7022,23.7022,251715.0
2021-11-10 15:00:00,24.25,24.33,24.24,24.28,197360.0,23.7119,23.7902,23.7022,23.7413,197360.0
2021-11-10 15:30:00,24.29,24.31,24.25,24.29,617215.0,23.7511,23.7706,23.7119,23.7511,617215.0
2021-11-11 09:30:00,24.42,24.42,24.21,24.33,137340.0,23.8782,23.8782,23.6728,23.7902,137340.0
2021-11-11 10:00:00,24.35,24.35,24.28,24.3,29945.0,23.8097,23.8097,23.7413,23.7608,29945.0
2021-11-11 10:30:00,24.31,24.42,24.29,24.39,54775.0,23.7706,23.8782,23.7511,23.8488,54775.0
2021-11-11 11:00:00,24.41,24.41,24.32,24.33,138450.0,23.8684,23.8684,23.7804,23.7902,138450.0
2021-11-11 11:30:00,24.34,24.36,24.31,24.31,47395.0,23.7999,23.8195,23.7706,23.7706,47395.0
2021-11-11 12:00:00,24.32,24.32,24.23,24.24,47485.0,23.7804,23.7804,23.6924,23.7022,47485.0
2021-11-11 12:30:00,24.23,24.29,24.23,24.24,46235.0,23.6924,23.7511,23.6924,23.7022,46235.0
2021-11-11 13:00:00,24.24,24.25,24.18,24.23,186980.0,23.7022,23.7119,23.6435,23.6924,186980.0
2021-11-11 13:30:00,24.23,24.24,24.19,24.21,52335.0,23.6924,23.7022,23.6533,23.6728,52335.0
2021-11-11 14:00:00,24.22,24.3,24.22,24.25,53520.0,23.6826,23.7608,23.6826,23.7119,53520.0
2021-11-11 14:30:00,24.26,24.3,24.2,24.2,47635.0,23.7217,23.7608,23.6631,23.6631,47635.0
2021-11-11 15:00:00,24.2,24.22,24.16,24.22,59335.0,23.6631,23.6826,23.6239,23.6826,59335.0
2021-11-11 15:30:00,24.22,24.22,24.18,24.2,214615.0,23.6826,23.6826,23.6435,23.6631,214615.0
2021-11-12 09:30:00,24.45,24.46,24.38,24.44,120430.0,23.9075,23.9173,23.8391,23.8977,120430.0
2021-11-12 10:00:00,24.44,24.5,24.43,24.44,166410.0,23.8977,23.9564,23.8879,23.8977,166410.0
2021-11-12 10:30:00,24.43,24.5,24.39,24.5,91625.0,23.8879,23.9564,23.8488,23.9564,91625.0
2021-11-12 11:00:00,24.52,24.58,24.52,24.57,61955.0,23.976,24.0346,23.976,24.0248,61955.0
2021-11-12 11:30:00,24.57,24.58,24.53,24.58,24110.0,24.0248,24.0346,23.9857,24.0346,24110.0
2021-11-12 12:00:00,24.59,24.63,24.58,24.62,69890.0,24.0444,24.0835,24.0346,24.0737,69890.0
2021-11-12 12:30:00,24.63,24.64,24.6,24.6,44365.0,24.0835,24.0933,24.0542,24.0542,44365.0
2021-11-12 13:00:00,24.6,24.6,24.54,24.54,55365.0,24.0542,24.0542,23.9955,23.9955,55365.0
2021-11-12 13:30:00,24.55,24.58,24.52,24.52,53565.0,24.0053,24.0346,23.976,23.976,53565.0
2021-11-12 14:00:00,24.54,24.54,24.5,24.54,82145.0,23.9955,23.9955,23.9564,23.9955,82145.0
2021-11-12 14:30:00,24.54,24.56,24.5,24.51,75100.0,23.9955,24.0151,23.9564,23.9662,75100.0
2021-11-12 15:00:00,24.52,24.58,24.52,24.58,73340.0,23.976,24.0346,23.976,24.0346,73340.0
2021-11-12 15:30:00,24.58,24.59,24.54,24.58,246255.0,24.0346,24.0444,23.9955,24.0346,246255.0
2021-11-15 09:30:00,24.7,24.78,24.7,24.78,150365.0,24.152,24.2302,24.152,24.2302,150365.0
2021-11-15 10:00:00,24.77,24.79,24.71,24.74,56935.0,24.2204,24.24,24.1617,24.1911,56935.0
2021-11-15 10:30:00,24.73,24.75,24.66,24.7,57920.0,24.1813,24.2008,24.1128,24.152,57920.0
2021-11-15 11:00:00,24.7,24.7,24.66,24.68,62255.0,24.152,24.152,24.1128,24.1324,62255.0
2021-11-15 11:30:00,24.68,24.69,24.56,24.58,64505.0,24.1324,24.1422,24.0151,24.0346,64505.0
2021-11-15 12:00:00,24.59,24.63,24.58,24.59,35715.0,24.0444,24.0835,24.0346,24.0444,35715.0
2021-11-15 12:30:00,24.6,24.64,24.6,24.64,30920.0,24.0542,24.0933,24.0542,24.0933,30920.0
2021-11-15 13:00:00,24.64,24.65,24.62,24.63,26190.0,24.0933,24.1031,24.0737,24.0835,26190.0
2021-11-15 13:30:00,24.62,24.64,24.59,24.61,50455.0,24.0737,24.0933,24.0444,24.064,50455.0
2021-11-15 14:00:00,24.61,24.61,24.55,24.58,42125.0,24.064,24.064,24.0053,24.0346,42125.0
2021-11-15 14:30:00,24.58,24.63,24.57,24.63,54520.0,24.0346,24.0835,24.0248,24.0835,54520.0
2021-11-15 15:00:00,24.63,24.63,24.6,24.62,46740.0,24.0835,24.0835,24.0542,24.0737,46740.0
2021-11-15 15:30:00,24.62,24.62,24.58,24.58,200620.0,24.0737,24.0737,24.0346,24.0346,200620.0
2021-11-16 09:30:00,24.88,24.93,24.84,24.9,268020.0,24.328,24.3769,24.2889,24.3475,268020.0
2021-11-16 10:00:00,24.91,24.93,24.87,24.91,75605.0,24.3573,24.3769,24.3182,24.3573,75605.0
2021-11-16 10:30:00,24.91,24.96,24.91,24.95,103905.0,24.3573,24.4062,24.3573,24.3964,103905.0
2021-11-16 11:00:00,24.96,24.99,24.95,24.99,47995.0,24.4062,24.4355,24.3964,24.4355,47995.0
2021-11-16 11:30:00,24.99,24.99,24.96,24.98,30255.0,24.4355,24.4355,24.4062,24.4257,30255.0
2021-11-16 12:00:00,24.98,25.0,24.9,24.92,168295.0,24.4257,24.4453,24.3475,24.3671,168295.0
2021-11-16 12:30:00,24.91,24.95,24.9,24.95,72315.0,24.3573,24.3964,24.3475,24.3964,72315.0
2021-11-16 13:00:00,24.95,24.95,24.93,24.95,61905.0,24.3964,24.3964,24.3769,24.3964,61905.0
2021-11-16 13:30:00,24.95,24.99,24.94,24.97,166465.0,24.3964,24.4355,24.3866,24.416,166465.0
2021-11-16 14:00:00,24.97,25.03,24.96,25.03,151425.0,24.416,24.4746,24.4062,24.4746,151425.0
2021-11-16 14:30:00,25.03,25.05,25.0,25.04,86990.0,24.4746,24.4942,24.4453,24.4844,86990.0
2021-11-16 15:00:00,25.05,25.09,25.02,25.07,91615.0,24.4942,24.5333,24.4649,24.5137,91615.0
2021-11-16 15:30:00,25.06,25.07,25.0,25.01,315875.0,24.504,24.5137,24.4453,24.4551,315875.0
2021-11-17 09:30:00,24.85,24.88,24.72,24.74,143250.0,24.2986,24.328,24.1715,24.1911,143250.0
2021-11-17 10:00:00,24.78,24.79,24.74,24.77,81760.0,24.2302,24.24,24.1911,24.2204,81760.0
2021-11-17 10:30:00,24.78,24.84,24.77,24.78,30730.0,24.2302,24.2889,24.2204,24.2302,30730.0
2021-11-17 11:00:00,24.8,24.83,24.78,24.78,45820.0,24.2497,24.2791,24.2302,24.2302,45820.0
2021-11-17 11:30:00,24.78,24.9,24.77,24.89,146860.0,24.2302,24.3475,24.2204,24.3377,146860.0
2021-11-17 12:00:00,24.9,24.92,24.82,24.82,53795.0,24.3475,24.3671,24.2693,24.2693,53795.0
2021-11-17 12:30:00,24.82,24.87,24.82,24.85,48130.0,24.2693,24.3182,24.2693,24.2986,48130.0
2021-11-17 13:00:00,24.85,24.91,24.84,24.91,33715.0,24.2986,24.3573,24.2889,24.3573,33715.0
2021-11-17 13:30:00,24.9,24.92,24.88,24.92,51940.0,24.3475,24.3671,24.328,24.3671,51940.0
2021-11-17 14:00:00,24.92,24.92,24.88,24.88,47985.0,24.3671,24.3671,24.328,24.328,47985.0
2021-11-17 14:30:00,24.88,24.89,24.85,24.86,27670.0,24.328,24.3377,24.2986,24.3084,27670.0
2021-11-17 15:00:00,24.87,24.88,24.84,24.86,66915.0,24.3182,24.328,24.2889,24.3084,66915.0
2021-11-17 15:30:00,24.85,24.86,24.83,24.85,189815.0,24.2986,24.3084,24.2791,24.2986,189815.0
2021-11-18 09:30:00,25.07,25.07,24.99,25.03,214985.0,24.5137,24.5137,24.4355,24.4746,214985.0
2021-11-18 10:00:00,25.02,25.03,24.8,24.85,114515.0,24.4649,24.4746,24.2497,24.2986,114515.0
2021-11-18 10:30:00,24.82,24.92,24.82,24.89,94630.0,24.2693,24.3671,24.2693,24.3377,94630.0
2021-11-18 11:00:00,24.91,24.95,24.88,24.89,218255.0,24.3573,24.3964,24.328,24.3377,218255.0
2021-11-18 11:30:00,24.89,25.0,24.89,24.96,58150.0,24.3377,24.4453,24.3377,24.4062,58150.0
2021-11-18 12:00:00,24.99,25.07,24.97,25.06,90885.0,24.4355,24.5137,24.416,24.504,90885.0
2021-11-18 12:30:00,25.06,25.08,24.97,25.0,123815.0,24.504,24.5235,24.416,24.4453,123815.0
2021-11-18 13:00:00,25.0,25.0,24.92,24.93,191190.0,24.4453,24.4453,24.3671,24.3769,191190.0
2021-11-18 13:30:00,24.94,24.97,24.92,24.94,107735.0,24.3866,24.416,24.3671,24.3866,107735.0
2021-11-18 14:00:00,24.96,24.98,24.91,24.93,97180.0,24.4062,24.4257,24.3573,24.3769,97180.0
2021-11-18 14:30:00,24.92,24.99,24.92,24.99,98310.0,24.3671,24.4355,24.3671,24.4355,98310.0
2021-11-18 15:00:00,25.0,25.05,24.99,25.04,122405.0,24.4453,24.4942,24.4355,24.4844,122405.0
2021-11-18 15:30:00,25.04,25.06,25.02,25.04,322585.0,24.4844,24.504,24.4649,24.4844,322585.0
2021-11-19 09:30:00,25.07,25.11,25.01,25.07,123985.0,24.5137,24.5529,24.4551,24.5137,123985.0
2021-11-19 10:00:00,25.05,25.06,24.97,25.03,150115.0,24.4942,24.504,24.416,24.4746,150115.0
2021-11-19 10:30:00,25.04,25.09,25.02,25.02,78700.0,24.4844,24.5333,24.4649,24.4649,78700.0
2021-11-19 11:00:00,25.06,25.12,25.06,25.1,43975.0,24.504,24.5626,24.504,24.5431,43975.0
2021-11-19 11:30:00,25.11,25.12,25.05,25.07,42765.0,24.5529,24.5626,24.4942,24.5137,42765.0
2021-11-19 12:00:00,25.08,25.1,25.07,25.1,20165.0,24.5235,24.5431,24.5137,24.5431,20165.0
2021-11-19 12:30:00,25.1,25.13,25.07,25.09,60750.0,24.5431,24.5724,24.5137,24.5333,60750.0
2021-11-19 13:00:00,25.09,25.1,24.98,25.01,82460.0,24.5333,24.5431,24.4257,24.4551,82460.0
2021-11-19 13:30:00,25.01,25.07,24.98,25.06,75820.0,24.4551,24.5137,24.4257,24.504,75820.0
2021-11-19 14:00:00,25.05,25.1,25.05,25.09,79155.0,24.4942,24.5431,24.4942,24.5333,79155.0
2021-11-19 14:30:00,25.1,25.15,25.08,25.14,82780.0,24.5431,24.592,24.5235,24.5822,82780.0
2021-11-19 15:00:00,25.14,25.14,25.04,25.08,73785.0,24.5822,24.5822,24.4844,24.5235,73785.0
2021-11-19 15:30:00,25.1,25.12,25.05,25.05,186995.0,24.5431,24.5626,24.4942,24.4942,186995.0
2021-11-22 09:30:00,25.04,25.04,24.92,24.95,234300.0,24.4844,24.4844,24.3671,24.3964,234300.0
2021-11-22 10:00:00,24.95,24.97,24.87,24.9,135615.0,24.3964,24.416,24.3182,24.3475,135615.0
2021-11-22 10:30:00,24.9,24.92,24.72,24.72,208735.0,24.3475,24.3671,24.1715,24.1715,208735.0
2021-11-22 11:00:00,24.71,24.73,24.68,24.73,106935.0,24.1617,24.1813,24.1324,24.1813,106935.0
2021-11-22 11:30:00,24.72,24.72,24.52,24.57,103330.0,24.1715,24.1715,23.976,24.0248,103330.0
2021-11-22 12:00:00,24.58,24.61,24.54,24.56,86410.0,24.0346,24.064,23.9955,24.0151,86410.0
2021-11-22 12:30:00,24.56,24.6,24.56,24.59,55955.0,24.0151,24.0542,24.0151,24.0444,55955.0
2021-11-22 13:00:00,24.6,24.64,24.56,24.62,35290.0,24.0542,24.0933,24.0151,24.0737,35290.0
2021-11-22 13:30:00,24.63,24.64,24.6,24.6,41115.0,24.0835,24.0933,24.0542,24.0542,41115.0
2021-11-22 14:00:00,24.6,24.65,24.6,24.62,37780.0,24.0542,24.1031,24.0542,24.0737,37780.0
2021-11-22 14:30:00,24.61,24.69,24.61,24.69,78475.0,24.064,24.1422,24.064,24.1422,78475.0
2021-11-22 15:00:00,24.7,24.72,24.65,24.65,81080.0,24.152,24.1715,24.1031,24.1031,81080.0
2021-11-22 15:30:00,24.66,24.68,24.47,24.5,301845.0,24.1128,24.1324,23.9271,23.9564,301845.0
2021-11-23 09:30:00,24.39,24.54,24.28,24.46,429635.0,23.8488,23.9955,23.7413,23.9173,429635.0
2021-11-23 10:00:00,24.46,24.5,24.37,24.38,84535.0,23.9173,23.9564,23.8293,23.8391,84535.0
2021-11-23 10:30:00,24.36,24.38,24.18,24.19,116175.0,23.8195,23.8391,23.6435,23.6533,116175.0
2021-11-23 11:00:00,24.2,24.29,24.18,24.23,246395.0,23.6631,23.7511,23.6435,23.6924,246395.0
2021-11-23 11:30:00,24.23,24.27,24.08,24.12,404250.0,23.6924,23.7315,23.5457,23.5848,404250.0
2021-11-23 12:00:00,24.12,24.22,24.05,24.21,132340.0,23.5848,23.6826,23.5164,23.6728,132340.0
2021-11-23 12:30:00,24.21,24.23,24.1,24.11,84120.0,23.6728,23.6924,23.5653,23.575,84120.0
2021-11-23 13:00:00,24.12,24.16,24.08,24.14,69210.0,23.5848,23.6239,23.5457,23.6044,69210.0
2021-11-23 13:30:00,24.14,24.22,24.11,24.21,58335.0,23.6044,23.6826,23.575,23.6728,58335.0
2021-11-23 14:00:00,24.21,24.23,24.16,24.19,97500.0,23.6728,23.6924,23.6239,23.6533,97500.0
2021-11-23 14:30:00,24.2,24.26,24.16,24.22,75265.0,23.6631,23.7217,23.6239,23.6826,75265.0
2021-11-23 15:00:00,24.24,24.27,24.19,24.24,223415.0,23.7022,23.7315,23.6533,23.7022,223415.0
2021-11-23 15:30:00,24.24,24.37,24.24,24.37,484620.0,23.7022,23.8293,23.7022,23.8293,484620.0
2021-11-24 09:30:00,24.29,24.32,24.11,24.17,225030.0,23.7511,23.7804,23.575,23.6337,225030.0
2021-11-24 10:00:00,24.17,24.24,24.07,24.19,114895.0,23.6337,23.7022,23.5359,23.6533,114895.0
2021-11-24 10:30:00,24.2,24.24,24.18,24.23,73895.0,23.6631,23.7022,23.6435,23.6924,73895.0
2021-11-24 11:00:00,24.24,24.29,24.19,24.26,68500.0,23.7022,23.7511,23.6533,23.7217,68500.0
2021-11-24 11:30:00,24.28,24.31,24.25,24.3,70760.0,23.7413,23.7706,23.7119,23.7608,70760.0
2021-11-24 12:00:00,24.27,24.31,24.21,24.24,88375.0,23.7315,23.7706,23.6728,23.7022,88375.0
2021-11-24 12:30:00,24.25,24.31,24.24,24.31,39240.0,23.7119,23.7706,23.7022,23.7706,39240.0
2021-11-24 13:00:00,24.31,24.44,24.3,24.44,191395.0,23.7706,23.8977,23.7608,23.8977,191395.0
2021-11-24 13:30:00,24.44,24.47,24.38,24.38,76205.0,23.8977,23.9271,23.8391,23.8391,76205.0
2021-11-24 14:00:00,24.38,24.4,24.29,24.31,110735.0,23.8391,23.8586,23.7511,23.7706,110735.0
2021-11-24 14:30:00,24.33,24.38,24.33,24.36,107095.0,23.7902,23.8391,23.7902,23.8195,107095.0
2021-11-24 15:00:00,24.35,24.41,24.35,24.4,82780.0,23.8097,23.8684,23.8097,23.8586,82780.0
2021-11-24 15:30:00,24.4,24.45,24.39,24.44,180790.0,23.8586,23.9075,23.8488,23.8977,180790.0
2021-11-26 09:30:00,24.26,24.4,24.2,24.31,315105.0,23.7217,23.8586,23.6631,23.7706,315105.0
2021-11-26 10:00:00,24.3,24.31,24.2,24.29,207560.0,23.7608,23.7706,23.6631,23.7511,207560.0
2021-11-26 10:30:00,24.27,24.34,24.24,24.34,61460.0,23.7315,23.7999,23.7022,23.7999,61460.0
2021-11-26 11:00:00,24.32,24.32,24.14,24.19,72210.0,23.7804,23.7804,23.6044,23.6533,72210.0
2021-11-26 11:30:00,24.2,24.24,24.16,24.17,79895.0,23.6631,23.7022,23.6239,23.6337,79895.0
2021-11-26 12:00:00,24.19,24.3,24.18,24.3,89975.0,23.6533,23.7608,23.6435,23.7608,89975.0
2021-11-26 12:30:00,24.3,24.34,24.18,24.26,283175.0,23.7608,23.7999,23.6435,23.7217,283175.0
2021-11-29 09:30:00,24.36,24.39,24.24,24.29,149225.0,23.8195,23.8488,23.7022,23.7511,149225.0
2021-11-29 10:00:00,24.29,24.32,24.25,24.29,43175.0,23.7511,23.7804,23.7119,23.7511,43175.0
2021-11-29 10:30:00,24.26,24.3,24.2,24.3,61120.0,23.7217,23.7608,23.6631,23.7608,61120.0
2021-11-29 11:00:00,24.28,24.36,24.25,24.25,115105.0,23.7413,23.8195,23.7119,23.7119,115105.0
2021-11-29 11:30:00,24.27,24.31,24.23,24.26,115160.0,23.7315,23.7706,23.6924,23.7217,115160.0
2021-11-29 12:00:00,24.29,24.38,24.27,24.38,59960.0,23.7511,23.8391,23.7315,23.8391,59960.0
2021-11-29 12:30:00,24.38,24.4,24.33,24.36,57990.0,23.8391,23.8586,23.7902,23.8195,57990.0
2021-11-29 13:00:00,24.37,24.4,24.36,24.38,50520.0,23.8293,23.8586,23.8195,23.8391,50520.0
2021-11-29 13:30:00,24.38,24.4,24.37,24.39,82550.0,23.8391,23.8586,23.8293,23.8488,82550.0
2021-11-29 14:00:00,24.39,24.41,24.35,24.37,64080.0,23.8488,23.8684,23.8097,23.8293,64080.0
2021-11-29 14:30:00,24.38,24.38,24.32,24.36,65140.0,23.8391,23.8391,23.7804,23.8195,65140.0
2021-11-29 15:00:00,24.36,24.43,24.35,24.38,69115.0,23.8195,23.8879,23.8097,23.8391,69115.0
2021-11-29 15:30:00,24.37,24.38,24.29,24.3,355895.0,23.8293,23.8391,23.7511,23.7608,355895.0
2021-11-30 09:30:00,24.47,24.58,24.41,24.52,231885.0,23.9271,24.0346,23.8684,23.976,231885.0
2021-11-30 10:00:00,24.48,24.6,24.48,24.53,69255.0,23.9368,24.0542,23.9368,23.9857,69255.0
2021-11-30 10:30:00,24.57,24.6,24.2,24.2,79250.0,24.0248,24.0542,23.6631,23.6631,79250.0
2021-11-30 11:00:00,24.16,24.3,24.12,24.23,100690.0,23.6239,23.7608,23.5848,23.6924,100690.0
2021-11-30 11:30:00,24.24,24.26,24.14,24.19,76170.0,23.7022,23.7217,23.6044,23.6533,76170.0
2021-11-30 12:00:00,24.19,24.23,24.13,24.21,170655.0,23.6533,23.6924,23.5946,23.6728,170655.0
2021-11-30 12:30:00,24.2,24.27,24.18,24.21,126450.0,23.6631,23.7315,23.6435,23.6728,126450.0
2021-11-30 13:00:00,24.22,24.27,24.18,24.26,65570.0,23.6826,23.7315,23.6435,23.7217,65570.0
2021-11-30 13:30:00,24.24,24.36,24.24,24.36,70755.0,23.7022,23.8195,23.7022,23.8195,70755.0
2021-11-30 14:00:00,24.35,24.4,24.32,24.39,153600.0,23.8097,23.8586,23.7804,23.8488,153600.0
2021-11-30 14:30:00,24.39,24.51,24.32,24.34,211425.0,23.8488,23.9662,23.7804,23.7999,211425.0
2021-11-30 15:00:00,24.34,24.43,24.32,24.38,178265.0,23.7999,23.8879,23.7804,23.8391,178265.0
2021-11-30 15:30:00,24.37,24.44,24.34,24.37,441385.0,23.8293,23.8977,23.7999,23.8293,441385.0
2021-12-01 09:30:00,24.65,24.72,24.55,24.66,185175.0,24.1031,24.1715,24.0053,24.1128,185175.0
2021-12-01 10:00:00,24.66,24.73,24.59,24.61,119070.0,24.1128,24.1813,24.0444,24.064,119070.0
2021-12-01 10:30:00,24.63,24.66,24.58,24.62,64275.0,24.0835,24.1128,24.0346,24.0737,64275.0
2021-12-01 11:00:00,24.62,24.65,24.59,24.61,62750.0,24.0737,24.1031,24.0444,24.064,62750.0
2021-12-01 11:30:00,24.62,24.63,24.47,24.47,62095.0,24.0737,24.0835,23.9271,23.9271,62095.0
2021-12-01 12:00:00,24.48,24.55,24.46,24.47,63860.0,23.9368,24.0053,23.9173,23.9271,63860.0
2021-12-01 12:30:00,24.48,24.55,24.4,24.4,68110.0,23.9368,24.0053,23.8586,23.8586,68110.0
2021-12-01 13:00:00,24.41,24.46,24.35,24.45,112735.0,23.8684,23.9173,23.8097,23.9075,112735.0
2021-12-01 13:30:00,24.42,24.43,24.24,24.34,139515.0,23.8782,23.8879,23.7022,23.7999,139515.0
2021-12-01 14:00:00,24.33,24.35,24.17,24.28,170045.0,23.7902,23.8097,23.6337,23.7413,170045.0
2021-12-01 14:30:00,24.32,24.33,24.23,24.26,53140.0,23.7804,23.7902,23.6924,23.7217,53140.0
2021-12-01 15:00:00,24.26,24.26,24.02,24.05,190275.0,23.7217,23.7217,23.487,23.5164,190275.0
2021-12-01 15:30:00,24.05,24.11,23.85,23.88,1739485.0,23.5164,23.575,23.3208,23.3502,1739485.0
2021-12-02 09:30:00,23.78,23.96,23.67,23.88,429545.0,23.2524,23.4284,23.1448,23.3502,429545.0
2021-12-02 10:00:00,23.86,24.05,23.83,23.94,113380.0,23.3306,23.5164,23.3013,23.4088,113380.0
2021-12-02 10:30:00,23.95,23.99,23.6,23.79,221745.0,23.4186,23.4577,23.0764,23.2621,221745.0
2021-12-02 11:00:00,23.8,23.94,23.76,23.93,87320.0,23.2719,23.4088,23.2328,23.399,87320.0
2021-12-02 11:30:00,23.92,23.99,23.83,23.98,85975.0,23.3893,23.4577,23.3013,23.4479,85975.0
2021-12-02 12:00:00,23.96,24.08,23.96,24.07,93780.0,23.4284,23.5457,23.4284,23.5359,93780.0
2021-12-02 12:30:00,24.08,24.09,24.0,24.03,57985.0,23.5457,23.5555,23.4675,23.4968,57985.0
2021-12-02 13:00:00,24.03,24.04,23.95,23.99,62555.0,23.4968,23.5066,23.4186,23.4577,62555.0
2021-12-02 13:30:00,24.0,24.09,23.96,24.08,127455.0,23.4675,23.5555,23.4284,23.5457,127455.0
2021-12-02 14:00:00,24.07,24.15,24.06,24.14,112480.0,23.5359,23.6142,23.5262,23.6044,112480.0
2021-12-02 14:30:00,24.14,24.21,24.05,24.09,186815.0,23.6044,23.6728,23.5164,23.5555,186815.0
2021-12-02 15:00:00,24.09,24.12,24.02,24.07,109500.0,23.5555,23.5848,23.487,23.5359,109500.0
2021-12-02 15:30:00,24.07,24.17,24.0,24.05,371410.0,23.5359,23.6337,23.4675,23.5164,371410.0
2021-12-03 09:30:00,24.3,24.35,23.89,23.89,290385.0,23.7608,23.8097,23.3599,23.3599,290385.0
2021-12-03 10:00:00,23.92,23.92,23.72,23.85,194585.0,23.3893,23.3893,23.1937,23.3208,194585.0
2021-12-03 10:30:00,23.81,23.85,23.7,23.82,137640.0,23.2817,23.3208,23.1741,23.2915,137640.0
2021-12-03 11:00:00,23.8,23.91,23.79,23.88,115800.0,23.2719,23.3795,23.2621,23.3502,115800.0
2021-12-03 11:30:00,23.88,23.94,23.83,23.86,288445.0,23.3502,23.4088,23.3013,23.3306,288445.0
2021-12-03 12:00:00,23.84,23.92,23.81,23.91,58080.0,23.311,23.3893,23.2817,23.3795,58080.0
2021-12-03 12:30:00,23.89,24.05,23.89,23.92,133500.0,23.3599,23.5164,23.3599,23.3893,133500.0
2021-12-03 13:00:00,23.92,24.01,23.88,23.97,101075.0,23.3893,23.4773,23.3502,23.4382,101075.0
2021-12-03 13:30:00,23.99,23.99,23.87,23.91,66445.0,23.4577,23.4577,23.3404,23.3795,66445.0
2021-12-03 14:00:00,23.9,23.92,23.78,23.84,147845.0,23.3697,23.3893,23.2524,23.311,147845.0
2021-12-03 14:30:00,23.85,23.86,23.77,23.83,92255.0,23.3208,23.3306,23.2426,23.3013,92255.0
2021-12-03 15:00:00,23.8,23.96,23.78,23.92,137590.0,23.2719,23.4284,23.2524,23.3893,137590.0
2021-12-03 15:30:00,23.92,24.01,23.86,24.01,396550.0,23.3893,23.4773,23.3306,23.4773,396550.0
2021-12-06 09:30:00,24.02,24.15,23.91,24.08,265760.0,23.487,23.6142,23.3795,23.5457,265760.0
2021-12-06 10:00:00,24.05,24.2,24.03,24.16,108085.0,23.5164,23.6631,23.4968,23.6239,108085.0
2021-12-06 10:30:00,24.18,24.19,24.08,24.17,73385.0,23.6435,23.6533,23.5457,23.6337,73385.0
2021-12-06 11:00:00,24.17,24.17,24.08,24.15,48615.0,23.6337,23.6337,23.5457,23.6142,48615.0
2021-12-06 11:30:00,24.17,24.19,24.09,24.11,80365.0,23.6337,23.6533,23.5555,23.575,80365.0
2021-12-06 12:00:00,24.11,24.18,24.11,24.17,64045.0,23.575,23.6435,23.575,23.6337,64045.0
2021-12-06 12:30:00,24.19,24.23,24.18,24.22,130820.0,23.6533,23.6924,23.6435,23.6826,130820.0
2021-12-06 13:00:00,24.22,24.24,24.17,24.21,44090.0,23.6826,23.7022,23.6337,23.6728,44090.0
2021-12-06 13:30:00,24.22,24.23,24.17,24.21,117905.0,23.6826,23.6924,23.6337,23.6728,117905.0
2021-12-06 14:00:00,24.21,24.23,24.19,24.19,44395.0,23.6728,23.6924,23.6533,23.6533,44395.0
2021-12-06 14:30:00,24.21,24.21,24.12,24.14,39480.0,23.6728,23.6728,23.5848,23.6044,39480.0
2021-12-06 15:00:00,24.14,24.26,24.13,24.22,71040.0,23.6044,23.7217,23.5946,23.6826,71040.0
2021-12-06 15:30:00,24.23,24.24,24.18,24.2,261460.0,23.6924,23.7022,23.6435,23.6631,261460.0
2021-12-07 09:30:00,24.66,24.87,24.5,24.81,297035.0,24.1128,24.3182,23.9564,24.2595,297035.0
2021-12-07 10:00:00,24.83,24.93,24.78,24.91,178955.0,24.2791,24.3769,24.2302,24.3573,178955.0
2021-12-07 10:30:00,24.91,24.99,24.91,24.93,215010.0,24.3573,24.4355,24.3573,24.3769,215010.0
2021-12-07 11:00:00,24.93,24.99,24.91,24.97,86620.0,24.3769,24.4355,24.3573,24.416,86620.0
2021-12-07 11:30:00,24.96,25.01,24.96,24.99,94245.0,24.4062,24.4551,24.4062,24.4355,94245.0
2021-12-07 12:00:00,24.99,25.04,24.99,25.0,71170.0,24.4355,24.4844,24.4355,24.4453,71170.0
2021-12-07 12:30:00,25.0,25.03,24.99,25.01,83550.0,24.4453,24.4746,24.4355,24.4551,83550.0
2021-12-07 13:00:00,25.02,25.02,24.94,24.98,105000.0,24.4649,24.4649,24.3866,24.4257,105000.0
2021-12-07 13:30:00,24.98,25.02,24.98,25.01,49730.0,24.4257,24.4649,24.4257,24.4551,49730.0
2021-12-07 14:00:00,25.02,25.02,24.96,24.99,87555.0,24.4649,24.4649,24.4062,24.4355,87555.0
2021-12-07 14:30:00,24.98,25.01,24.96,24.98,117350.0,24.4257,24.4551,24.4062,24.4257,117350.0
2021-12-07 15:00:00,24.97,24.97,24.9,24.93,274190.0,24.416,24.416,24.3475,24.3769,274190.0
2021-12-07 15:30:00,24.93,25.0,24.92,24.95,393005.0,24.3769,24.4453,24.3671,24.3964,393005.0
2021-12-08 09:30:00,25.05,25.07,24.87,25.0,150550.0,24.4942,24.5137,24.3182,24.4453,150550.0
2021-12-08 10:00:00,25.0,25.03,24.94,24.98,34855.0,24.4453,24.4746,24.3866,24.4257,34855.0
2021-12-08 10:30:00,24.97,25.03,24.94,24.97,82250.0,24.416,24.4746,24.3866,24.416,82250.0
2021-12-08 11:00:00,24.97,25.05,24.94,25.05,47685.0,24.416,24.4942,24.3866,24.4942,47685.0
2021-12-08 11:30:00,25.04,25.05,25.02,25.04,47590.0,24.4844,24.4942,24.4649,24.4844,47590.0
2021-12-08 12:00:00,25.03,25.08,25.01,25.06,63150.0,24.4746,24.5235,24.4551,24.504,63150.0
2021-12-08 12:30:00,25.06,25.12,25.06,25.1,33970.0,24.504,24.5626,24.504,24.5431,33970.0
2021-12-08 13:00:00,25.08,25.15,25.05,25.12,72090.0,24.5235,24.592,24.4942,24.5626,72090.0
2021-12-08 13:30:00,25.12,25.15,25.1,25.13,80440.0,24.5626,24.592,24.5431,24.5724,80440.0
2021-12-08 14:00:00,25.11,25.15,25.08,25.09,58480.0,24.5529,24.592,24.5235,24.5333,58480.0
2021-12-08 14:30:00,25.08,25.12,25.07,25.12,55095.0,24.5235,24.5626,24.5137,24.5626,55095.0
2021-12-08 15:00:00,25.12,25.17,25.09,25.15,41650.0,24.5626,24.6115,24.5333,24.592,41650.0
2021-12-08 15:30:00,25.16,25.2,25.13,25.17,317420.0,24.6018,24.6409,24.5724,24.6115,317420.0
2021-12-09 09:30:00,24.81,24.93,24.7,24.78,367370.0,24.2595,24.3769,24.152,24.2302,367370.0
2021-12-09 10:00:00,24.81,24.86,24.75,24.75,85445.0,24.2595,24.3084,24.2008,24.2008,85445.0
2021-12-09 10:30:00,24.73,24.77,24.67,24.74,72930.0,24.1813,24.2204,24.1226,24.1911,72930.0
2021-12-09 11:00:00,24.76,24.8,24.74,24.8,35025.0,24.2106,24.2497,24.1911,24.2497,35025.0
2021-12-09 11:30:00,24.8,24.82,24.76,24.77,23555.0,24.2497,24.2693,24.2106,24.2204,23555.0
2021-12-09 12:00:00,24.75,24.78,24.71,24.77,58440.0,24.2008,24.2302,24.1617,24.2204,58440.0
2021-12-09 12:30:00,24.74,24.8,24.74,24.78,22575.0,24.1911,24.2497,24.1911,24.2302,22575.0
2021-12-09 13:00:00,24.77,24.79,24.74,24.75,43445.0,24.2204,24.24,24.1911,24.2008,43445.0
2021-12-09 13:30:00,24.75,24.76,24.71,24.72,71140.0,24.2008,24.2106,24.1617,24.1715,71140.0
2021-12-09 14:00:00,24.71,24.71,24.55,24.55,179350.0,24.1617,24.1617,24.0053,24.0053,179350.0
2021-12-09 14:30:00,24.56,24.61,24.53,24.61,141190.0,24.0151,24.064,23.9857,24.064,141190.0
2021-12-09 15:00:00,24.6,24.65,24.51,24.57,175970.0,24.0542,24.1031,23.9662,24.0248,175970.0
2021-12-09 15:30:00,24.57,24.63,24.55,24.58,528085.0,24.0248,24.0835,24.0053,24.0346,528085.0
2021-12-10 09:30:00,24.56,24.63,24.5,24.5,96545.0,24.0151,24.0835,23.9564,23.9564,96545.0
2021-12-10 10:00:00,24.51,24.63,24.5,24.61,78545.0,23.9662,24.0835,23.9564,24.064,78545.0
2021-12-10 10:30:00,24.62,24.62,24.46,24.49,88620.0,24.0737,24.0737,23.9173,23.9466,88620.0
2021-12-10 11:00:00,24.49,24.5,24.44,24.49,62785.0,23.9466,23.9564,23.8977,23.9466,62785.0
2021-12-10 11:30:00,24.5,24.56,24.47,24.53,47430.0,23.9564,24.0151,23.9271,23.9857,47430.0
2021-12-10 12:00:00,24.52,24.57,24.52,24.55,37230.0,23.976,24.0248,23.976,24.0053,37230.0
2021-12-10 12:30:00,24.57,24.57,24.53,24.55,61955.0,24.0248,24.0248,23.9857,24.0053,61955.0
2021-12-10 13:00:00,24.55,24.57,24.53,24.55,121205.0,24.0053,24.0248,23.9857,24.0053,121205.0
2021-12-10 13:30:00,24.55,24.56,24.53,24.55,78020.0,24.0053,24.0151,23.9857,24.0053,78020.0
2021-12-10 14:00:00,24.56,24.56,24.53,24.55,76600.0,24.0151,24.0151,23.9857,24.0053,76600.0
2021-12-10 14:30:00,24.55,24.55,24.46,24.47,184740.0,24.0053,24.0053,23.9173,23.9271,184740.0
2021-12-10 15:00:00,24.46,24.55,24.46,24.54,108080.0,23.9173,24.0053,23.9173,23.9955,108080.0
2021-12-10 15:30:00,24.55,24.67,24.55,24.65,322500.0,24.0053,24.1226,24.0053,24.1031,322500.0
2021-12-13 09:30:00,24.5,24.56,24.4,24.51,246580.0,23.9564,24.0151,23.8586,23.9662,246580.0
2021-12-13 10:00:00,24.49,24.53,24.36,24.36,50060.0,23.9466,23.9857,23.8195,23.8195,50060.0
2021-12-13 10:30:00,24.36,24.38,24.3,24.32,61530.0,23.8195,23.8391,23.7608,23.7804,61530.0
2021-12-13 11:00:00,24.31,24.33,24.24,24.24,46880.0,23.7706,23.7902,23.7022,23.7022,46880.0
2021-12-13 11:30:00,24.26,24.31,24.24,24.29,78805.0,23.7217,23.7706,23.7022,23.7511,78805.0
2021-12-13 12:00:00,24.27,24.33,24.24,24.3,67260.0,23.7315,23.7902,23.7022,23.7608,67260.0
2021-12-13 12:30:00,24.31,24.33,24.2,24.22,63070.0,23.7706,23.7902,23.6631,23.6826,63070.0
2021-12-13 13:00:00,24.22,24.25,24.21,24.21,29705.0,23.6826,23.7119,23.6728,23.6728,29705.0
2021-12-13 13:30:00,24.22,24.27,24.19,24.26,46105.0,23.6826,23.7315,23.6533,23.7217,46105.0
2021-12-13 14:00:00,24.26,24.3,24.22,24.28,68475.0,23.7217,23.7608,23.6826,23.7413,68475.0
2021-12-13 14:30:00,24.29,24.29,24.2,24.24,70295.0,23.7511,23.7511,23.6631,23.7022,70295.0
2021-12-13 15:00:00,24.23,24.24,24.19,24.19,112175.0,23.6924,23.7022,23.6533,23.6533,112175.0
2021-12-13 15:30:00,24.18,24.22,24.11,24.12,398975.0,23.6435,23.6826,23.575,23.5848,398975.0
2021-12-14 09:30:00,24.12,24.21,24.02,24.16,187660.0,23.5848,23.6728,23.487,23.6239,187660.0
2021-12-14 10:00:00,24.13,24.15,24.04,24.11,105810.0,23.5946,23.6142,23.5066,23.575,105810.0
2021-12-14 10:30:00,24.11,24.11,23.94,23.94,74320.0,23.575,23.575,23.4088,23.4088,74320.0
2021-12-14 11:00:00,23.94,23.99,23.92,23.97,60415.0,23.4088,23.4577,23.3893,23.4382,60415.0
2021-12-14 11:30:00,23.99,23.99,23.91,23.93,35520.0,23.4577,23.4577,23.3795,23.399,35520.0
2021-12-14 12:00:00,23.91,23.94,23.9,23.94,33370.0,23.3795,23.4088,23.3697,23.4088,33370.0
2021-12-14 12:30:00,23.95,23.96,23.91,23.91,30365.0,23.4186,23.4284,23.3795,23.3795,30365.0
2021-12-14 13:00:00,23.94,23.98,23.91,23.97,31560.0,23.4088,23.4479,23.3795,23.4382,31560.0
2021-12-14 13:30:00,23.96,23.97,23.94,23.95,23570.0,23.4284,23.4382,23.4088,23.4186,23570.0
2021-12-14 14:00:00,23.97,24.04,23.97,24.03,43400.0,23.4382,23.5066,23.4382,23.4968,43400.0
2021-12-14 14:30:00,24.03,24.1,24.03,24.05,78310.0,23.4968,23.5653,23.4968,23.5164,78310.0
2021-12-14 15:00:00,24.06,24.15,24.06,24.13,62165.0,23.5262,23.6142,23.5262,23.5946,62165.0
2021-12-14 15:30:00,24.12,24.15,24.08,24.13,298730.0,23.5848,23.6142,23.5457,23.5946,298730.0
2021-12-15 09:30:00,24.48,24.59,24.34,24.37,518710.0,23.9368,24.0444,23.7999,23.8293,518710.0
2021-12-15 10:00:00,24.36,24.43,24.34,24.41,173855.0,23.8195,23.8879,23.7999,23.8684,173855.0
2021-12-15 10:30:00,24.4,24.45,24.39,24.4,148500.0,23.8586,23.9075,23.8488,23.8586,148500.0
2021-12-15 11:00:00,24.4,24.41,24.36,24.37,112755.0,23.8586,23.8684,23.8195,23.8293,112755.0
2021-12-15 11:30:00,24.37,24.38,24.31,24.34,107445.0,23.8293,23.8391,23.7706,23.7999,107445.0
2021-12-15 12:00:00,24.35,24.37,24.26,24.34,99945.0,23.8097,23.8293,23.7217,23.7999,99945.0
2021-12-15 12:30:00,24.33,24.35,24.3,24.31,31170.0,23.7902,23.8097,23.7608,23.7706,31170.0
2021-12-15 13:00:00,24.31,24.36,24.29,24.34,70530.0,23.7706,23.8195,23.7511,23.7999,70530.0
2021-12-15 13:30:00,24.32,24.35,24.29,24.34,144605.0,23.7804,23.8097,23.7511,23.7999,144605.0
2021-12-15 14:00:00,24.29,24.42,24.25,24.36,368880.0,23.7511,23.8782,23.7119,23.8195,368880.0
2021-12-15 14:30:00,24.36,24.45,24.31,24.4,245410.0,23.8195,23.9075,23.7706,23.8586,245410.0
2021-12-15 15:00:00,24.41,24.7,24.41,24.69,311405.0,23.8684,24.152,23.8684,24.1422,311405.0
2021-12-15 15:30:00,24.71,24.8,24.65,24.77,508430.0,24.1617,24.2497,24.1031,24.2204,508430.0
2021-12-16 09:30:00,24.73,24.8,24.68,24.71,186775.0,24.1813,24.2497,24.1324,24.1617,186775.0
2021-12-16 10:00:00,24.71,24.77,24.63,24.77,142165.0,24.1617,24.2204,24.0835,24.2204,142165.0
2021-12-16 10:30:00,24.75,24.78,24.7,24.76,60195.0,24.2008,24.2302,24.152,24.2106,60195.0
2021-12-16 11:00:00,24.77,24.77,24.64,24.65,147810.0,24.2204,24.2204,24.0933,24.1031,147810.0
2021-12-16 11:30:00,24.66,24.69,24.63,24.66,108270.0,24.1128,24.1422,24.0835,24.1128,108270.0
2021-12-16 12:00:00,24.65,24.66,24.59,24.59,147555.0,24.1031,24.1128,24.0444,24.0444,147555.0
2021-12-16 12:30:00,24.59,24.61,24.52,24.52,64870.0,24.0444,24.064,23.976,23.976,64870.0
2021-12-16 13:00:00,24.54,24.65,24.5,24.63,66525.0,23.9955,24.1031,23.9564,24.0835,66525.0
2021-12-16 13:30:00,24.64,24.64,24.53,24.53,90465.0,24.0933,24.0933,23.9857,23.9857,90465.0
2021-12-16 14:00:00,24.54,24.72,24.5,24.53,431290.0,23.9955,24.1715,23.9564,23.9857,431290.0
2021-12-16 14:30:00,24.53,24.56,24.37,24.41,317100.0,23.9857,24.0151,23.8293,23.8684,317100.0
2021-12-16 15:00:00,24.42,24.45,24.32,24.43,313040.0,23.8782,23.9075,23.7804,23.8879,313040.0
2021-12-16 15:30:00,24.45,24.48,24.4,24.43,567260.0,23.9075,23.9368,23.8586,23.8879,567260.0
2021-12-17 09:30:00,24.28,24.4,24.18,24.28,182735.0,23.7413,23.8586,23.6435,23.7413,182735.0
2021-12-17 10:00:00,24.31,24.33,24.22,24.28,83930.0,23.7706,23.7902,23.6826,23.7413,83930.0
2021-12-17 10:30:00,24.26,24.45,24.26,24.42,85680.0,23.7217,23.9075,23.7217,23.8782,85680.0
2021-12-17 11:00:00,24.42,24.53,24.42,24.48,101770.0,23.8782,23.9857,23.8782,23.9368,101770.0
2021-12-17 11:30:00,24.49,24.49,24.29,24.3,88845.0,23.9466,23.9466,23.7511,23.7608,88845.0
2021-12-17 12:00:00,24.3,24.35,24.26,24.31,96560.0,23.7608,23.8097,23.7217,23.7706,96560.0
2021-12-17 12:30:00,24.3,24.35,24.26,24.31,85615.0,23.7608,23.8097,23.7217,23.7706,85615.0
2021-12-17 13:00:00,24.29,24.35,24.27,24.34,108250.0,23.7511,23.8097,23.7315,23.7999,108250.0
2021-12-17 13:30:00,24.34,24.36,24.29,24.34,98160.0,23.7999,23.8195,23.7511,23.7999,98160.0
2021-12-17 14:00:00,24.33,24.38,24.31,24.34,127405.0,23.7902,23.8391,23.7706,23.7999,127405.0
2021-12-17 14:30:00,24.35,24.38,24.3,24.33,73055.0,23.8097,23.8391,23.7608,23.7902,73055.0
2021-12-17 15:00:00,24.33,24.37,24.27,24.3,99400.0,23.7902,23.8293,23.7315,23.7608,99400.0
2021-12-17 15:30:00,24.3,24.3,24.18,24.23,688685.0,23.7608,23.7608,23.6435,23.6924,688685.0
2021-12-20 09:30:00,23.73,23.87,23.55,23.87,230805.0,23.2035,23.3404,23.0275,23.3404,230805.0
2021-12-20 10:00:00,23.84,23.9,23.79,23.79,127360.0,23.311,23.3697,23.2621,23.2621,127360.0
2021-12-20 10:30:00,23.78,23.81,23.75,23.77,116115.0,23.2524,23.2817,23.223,23.2426,116115.0
2021-12-20 11:00:00,23.76,23.79,23.73,23.76,85455.0,23.2328,23.2621,23.2035,23.2328,85455.0
2021-12-20 11:30:00,23.75,23.76,23.69,23.75,81280.0,23.223,23.2328,23.1644,23.223,81280.0
2021-12-20 12:00:00,23.74,23.77,23.73,23.74,79785.0,23.2133,23.2426,23.2035,23.2133,79785.0
2021-12-20 12:30:00,23.71,23.74,23.7,23.73,63825.0,23.1839,23.2133,23.1741,23.2035,63825.0
2021-12-20 13:00:00,23.74,23.78,23.72,23.74,44975.0,23.2133,23.2524,23.1937,23.2133,44975.0
2021-12-20 13:30:00,23.75,23.82,23.73,23.76,117215.0,23.223,23.2915,23.2035,23.2328,117215.0
2021-12-20 14:00:00,23.75,23.83,23.74,23.76,86350.0,23.223,23.3013,23.2133,23.2328,86350.0
2021-12-20 14:30:00,23.75,23.79,23.71,23.76,101365.0,23.223,23.2621,23.1839,23.2328,101365.0
2021-12-20 15:00:00,23.76,23.8,23.74,23.75,120880.0,23.2328,23.2719,23.2133,23.223,120880.0
2021-12-20 15:30:00,23.75,23.84,23.72,23.79,406640.0,23.223,23.311,23.1937,23.2621,406640.0
2021-12-21 09:30:00,23.96,23.96,23.8,23.9,118775.0,23.4284,23.4284,23.2719,23.3697,118775.0
2021-12-21 10:00:00,23.89,24.02,23.89,23.97,71425.0,23.3599,23.487,23.3599,23.4382,71425.0
2021-12-21 10:30:00,23.97,24.02,23.92,23.98,121750.0,23.4382,23.487,23.3893,23.4479,121750.0
2021-12-21 11:00:00,23.98,24.05,23.93,24.03,158375.0,23.4479,23.5164,23.399,23.4968,158375.0
2021-12-21 11:30:00,24.03,24.14,24.02,24.1,164390.0,23.4968,23.6044,23.487,23.5653,164390.0
2021-12-21 12:00:00,24.11,24.13,24.08,24.11,100870.0,23.575,23.5946,23.5457,23.575,100870.0
2021-12-21 12:30:00,24.11,24.21,24.1,24.21,131370.0,23.575,23.6728,23.5653,23.6728,131370.0
2021-12-21 13:00:00,24.21,24.21,24.15,24.17,85570.0,23.6728,23.6728,23.6142,23.6337,85570.0
2021-12-21 13:30:00,24.18,24.22,24.17,24.18,127845.0,23.6435,23.6826,23.6337,23.6435,127845.0
2021-12-21 14:00:00,24.18,24.21,24.17,24.19,159160.0,23.6435,23.6728,23.6337,23.6533,159160.0
2021-12-21 14:30:00,24.2,24.24,24.17,24.19,167030.0,23.6631,23.7022,23.6337,23.6533,167030.0
2021-12-21 15:00:00,24.19,24.21,24.16,24.17,226275.0,23.6533,23.6728,23.6239,23.6337,226275.0
2021-12-21 15:30:00,24.17,24.18,24.11,24.11,1002790.0,23.6337,23.6435,23.575,23.575,1002790.0
2021-12-22 09:30:00,24.3,24.48,24.3,24.42,217465.0,23.7608,23.9368,23.7608,23.8782,217465.0
2021-12-22 10:00:00,24.44,24.46,24.37,24.46,55260.0,23.8977,23.9173,23.8293,23.9173,55260.0
2021-12-22 10:30:00,24.46,24.54,24.43,24.54,87170.0,23.9173,23.9955,23.8879,23.9955,87170.0
2021-12-22 11:00:00,24.54,24.59,24.52,24.59,94200.0,23.9955,24.0444,23.976,24.0444,94200.0
2021-12-22 11:30:00,24.6,24.61,24.56,24.59,66430.0,24.0542,24.064,24.0151,24.0444,66430.0
2021-12-22 12:00:00,24.6,24.62,24.56,24.59,92980.0,24.0542,24.0737,24.0151,24.0444,92980.0
2021-12-22 12:30:00,24.6,24.61,24.57,24.6,43945.0,24.0542,24.064,24.0248,24.0542,43945.0
2021-12-22 13:00:00,24.6,24.6,24.56,24.56,49805.0,24.0542,24.0542,24.0151,24.0151,49805.0
2021-12-22 13:30:00,24.56,24.62,24.55,24.62,93610.0,24.0151,24.0737,24.0053,24.0737,93610.0
2021-12-22 14:00:00,24.62,24.65,24.59,24.62,128825.0,24.0737,24.1031,24.0444,24.0737,128825.0
2021-12-22 14:30:00,24.62,24.69,24.62,24.68,149430.0,24.0737,24.1422,24.0737,24.1324,149430.0
2021-12-22 15:00:00,24.68,24.71,24.67,24.68,126470.0,24.1324,24.1617,24.1226,24.1324,126470.0
2021-12-22 15:30:00,24.68,24.72,24.61,24.63,962270.0,24.1324,24.1715,24.064,24.0835,962270.0
2021-12-23 09:30:00,24.75,24.79,24.62,24.79,216195.0,24.2008,24.24,24.0737,24.24,216195.0
2021-12-23 10:00:00,24.78,24.82,24.75,24.79,168145.0,24.2302,24.2693,24.2008,24.24,168145.0
2021-12-23 10:30:00,24.79,24.81,24.76,24.77,124695.0,24.24,24.2595,24.2106,24.2204,124695.0
2021-12-23 11:00:00,24.77,24.79,24.75,24.75,165765.0,24.2204,24.24,24.2008,24.2008,165765.0
2021-12-23 11:30:00,24.76,24.77,24.72,24.74,82225.0,24.2106,24.2204,24.1715,24.1911,82225.0
2021-12-23 12:00:00,24.75,24.75,24.7,24.7,51935.0,24.2008,24.2008,24.152,24.152,51935.0
2021-12-23 12:30:00,24.7,24.71,24.67,24.69,104980.0,24.152,24.1617,24.1226,24.1422,104980.0
2021-12-23 13:00:00,24.71,24.71,24.66,24.69,75415.0,24.1617,24.1617,24.1128,24.1422,75415.0
2021-12-23 13:30:00,24.67,24.72,24.67,24.72,74140.0,24.1226,24.1715,24.1226,24.1715,74140.0
2021-12-23 14:00:00,24.71,24.77,24.71,24.75,80785.0,24.1617,24.2204,24.1617,24.2008,80785.0
2021-12-23 14:30:00,24.76,24.81,24.75,24.81,66050.0,24.2106,24.2595,24.2008,24.2595,66050.0
2021-12-23 15:00:00,24.82,24.82,24.78,24.79,83820.0,24.2693,24.2693,24.2302,24.24,83820.0
2021-12-23 15:30:00,24.78,24.85,24.76,24.77,385110.0,24.2302,24.2986,24.2106,24.2204,385110.0
2021-12-27 09:30:00,25.02,25.22,24.95,25.2,256020.0,24.4649,24.6604,24.3964,24.6409,256020.0
2021-12-27 10:00:00,25.18,25.27,25.18,25.27,100655.0,24.6213,24.7093,24.6213,24.7093,100655.0
2021-12-27 10:30:00,25.25,25.3,25.25,25.3,78410.0,24.6898,24.7386,24.6898,24.7386,78410.0
2021-12-27 11:00:00,25.31,25.32,25.26,25.32,74710.0,24.7484,24.7582,24.6995,24.7582,74710.0
2021-12-27 11:30:00,25.31,25.32,25.27,25.3,80755.0,24.7484,24.7582,24.7093,24.7386,80755.0
2021-12-27 12:00:00,25.31,25.37,25.3,25.35,58925.0,24.7484,24.8071,24.7386,24.7875,58925.0
2021-12-27 12:30:00,25.34,25.36,25.32,25.36,123790.0,24.7778,24.7973,24.7582,24.7973,123790.0
2021-12-27 13:00:00,25.35,25.36,25.34,25.35,51425.0,24.7875,24.7973,24.7778,24.7875,51425.0
2021-12-27 13:30:00,25.35,25.37,25.34,25.35,66495.0,24.7875,24.8071,24.7778,24.7875,66495.0
2021-12-27 14:00:00,25.35,25.38,25.34,25.38,88020.0,24.7875,24.8169,24.7778,24.8169,88020.0
2021-12-27 14:30:00,25.39,25.39,25.36,25.37,73105.0,24.8266,24.8266,24.7973,24.8071,73105.0
2021-12-27 15:00:00,25.37,25.43,25.36,25.43,166625.0,24.8071,24.8658,24.7973,24.8658,166625.0
2021-12-27 15:30:00,25.43,25.48,25.42,25.44,490615.0,24.8658,24.9147,24.856,24.8755,490615.0
2021-12-28 09:30:00,25.6,25.66,25.51,25.66,172490.0,25.032,25.0907,24.944,25.0907,172490.0
2021-12-28 10:00:00,25.63,25.65,25.46,25.55,75330.0,25.0613,25.0809,24.8951,24.9831,75330.0
2021-12-28 10:30:00,25.55,25.6,25.55,25.57,75835.0,24.9831,25.032,24.9831,25.0027,75835.0
2021-12-28 11:00:00,25.56,25.59,25.52,25.54,73795.0,24.9929,25.0222,24.9538,24.9733,73795.0
2021-12-28 11:30:00,25.54,25.6,25.53,25.59,54985.0,24.9733,25.032,24.9635,25.0222,54985.0
2021-12-28 12:00:00,25.59,25.59,25.56,25.56,38245.0,25.0222,25.0222,24.9929,24.9929,38245.0
2021-12-28 12:30:00,25.56,25.56,25.49,25.55,56210.0,24.9929,24.9929,24.9244,24.9831,56210.0
2021-12-28 13:00:00,25.54,25.55,25.51,25.55,75325.0,24.9733,24.9831,24.944,24.9831,75325.0
2021-12-28 13:30:00,25.55,25.55,25.5,25.55,97295.0,24.9831,24.9831,24.9342,24.9831,97295.0
2021-12-28 14:00:00,25.53,25.54,25.49,25.51,45275.0,24.9635,24.9733,24.9244,24.944,45275.0
2021-12-28 14:30:00,25.51,25.52,25.48,25.5,55070.0,24.944,24.9538,24.9147,24.9342,55070.0
2021-12-28 15:00:00,25.5,25.53,25.49,25.51,51905.0,24.9342,24.9635,24.9244,24.944,51905.0
2021-12-28 15:30:00,25.51,25.55,25.49,25.5,382950.0,24.944,24.9831,24.9244,24.9342,382950.0
2021-12-29 09:30:00,25.4,25.43,25.26,25.28,132550.0,24.8364,24.8658,24.6995,24.7191,132550.0
2021-12-29 10:00:00,25.32,25.37,25.26,25.29,92320.0,24.7582,24.8071,24.6995,24.7289,92320.0
2021-12-29 10:30:00,25.3,25.4,25.27,25.38,64205.0,24.7386,24.8364,24.7093,24.8169,64205.0
2021-12-29 11:00:00,25.37,25.41,25.36,25.39,42120.0,24.8071,24.8462,24.7973,24.8266,42120.0
2021-12-29 11:30:00,25.37,25.37,25.32,25.32,72975.0,24.8071,24.8071,24.7582,24.7582,72975.0
2021-12-29 12:00:00,25.33,25.35,25.29,25.29,24380.0,24.768,24.7875,24.7289,24.7289,24380.0
2021-12-29 12:30:00,25.3,25.33,25.29,25.3,39065.0,24.7386,24.768,24.7289,24.7386,39065.0
2021-12-29 13:00:00,25.33,25.34,25.32,25.33,23755.0,24.768,24.7778,24.7582,24.768,23755.0
2021-12-29 13:30:00,25.32,25.33,25.28,25.32,52270.0,24.7582,24.768,24.7191,24.7582,52270.0
2021-12-29 14:00:00,25.32,25.36,25.31,25.35,32670.0,24.7582,24.7973,24.7484,24.7875,32670.0
2021-12-29 14:30:00,25.34,25.37,25.33,25.34,34215.0,24.7778,24.8071,24.768,24.7778,34215.0
2021-12-29 15:00:00,25.35,25.36,25.33,25.35,51575.0,24.7875,24.7973,24.768,24.7875,51575.0
2021-12-29 15:30:00,25.36,25.39,25.33,25.35,122600.0,24.7973,24.8266,24.768,24.7875,122600.0
2021-12-30 09:30:00,25.25,25.31,25.25,25.31,84630.0,24.6898,24.7484,24.6898,24.7484,84630.0
2021-12-30 10:00:00,25.31,25.32,25.29,25.29,32715.0,24.7484,24.7582,24.7289,24.7289,32715.0
2021-12-30 10:30:00,25.29,25.33,25.29,25.31,45380.0,24.7289,24.768,24.7289,24.7484,45380.0
2021-12-30 11:00:00,25.31,25.34,25.29,25.33,27505.0,24.7484,24.7778,24.7289,24.768,27505.0
2021-12-30 11:30:00,25.32,25.33,25.31,25.31,21545.0,24.7582,24.768,24.7484,24.7484,21545.0
2021-12-30 12:00:00,25.32,25.34,25.28,25.29,60280.0,24.7582,24.7778,24.7191,24.7289,60280.0
2021-12-30 12:30:00,25.29,25.3,25.27,25.27,44440.0,24.7289,24.7386,24.7093,24.7093,44440.0
2021-12-30 13:00:00,25.27,25.28,25.25,25.28,29260.0,24.7093,24.7191,24.6898,24.7191,29260.0
2021-12-30 13:30:00,25.29,25.3,25.27,25.3,55700.0,24.7289,24.7386,24.7093,24.7386,55700.0
2021-12-30 14:00:00,25.3,25.3,25.27,25.27,50875.0,24.7386,24.7386,24.7093,24.7093,50875.0
2021-12-30 14:30:00,25.27,25.31,25.27,25.29,35960.0,24.7093,24.7484,24.7093,24.7289,35960.0
2021-12-30 15:00:00,25.28,25.3,25.26,25.26,23660.0,24.7191,24.7386,24.6995,24.6995,23660.0
2021-12-30 15:30:00,25.26,25.27,25.15,25.19,186890.0,24.6995,24.7093,24.592,24.6311,186890.0
2021-12-31 09:30:00,25.16,25.25,25.1,25.18,60230.0,24.6018,24.6898,24.5431,24.6213,60230.0
2021-12-31 10:00:00,25.18,25.23,25.16,25.22,38970.0,24.6213,24.6702,24.6018,24.6604,38970.0
2021-12-31 10:30:00,25.21,25.26,25.19,25.25,20100.0,24.6506,24.6995,24.6311,24.6898,20100.0
2021-12-31 11:00:00,25.26,25.3,25.25,25.29,33040.0,24.6995,24.7386,24.6898,24.7289,33040.0
2021-12-31 11:30:00,25.3,25.3,25.26,25.28,25385.0,24.7386,24.7386,24.6995,24.7191,25385.0
2021-12-31 12:00:00,25.27,25.3,25.24,25.28,59770.0,24.7093,24.7386,24.68,24.7191,59770.0
2021-12-31 12:30:00,25.27,25.33,25.26,25.3,129895.0,24.7093,24.768,24.6995,24.7386,129895.0
2021-12-31 13:00:00,25.33,25.36,25.33,25.35,20030.0,24.768,24.7973,24.768,24.7875,20030.0
2021-12-31 13:30:00,25.35,25.36,25.33,25.35,58515.0,24.7875,24.7973,24.768,24.7875,58515.0
2021-12-31 14:00:00,25.35,25.36,25.28,25.3,59305.0,24.7875,24.7973,24.7191,24.7386,59305.0
2021-12-31 14:30:00,25.31,25.32,25.28,25.29,88225.0,24.7484,24.7582,24.7191,24.7289,88225.0
2021-12-31 15:00:00,25.3,25.32,25.29,25.3,80160.0,24.7386,24.7582,24.7289,24.7386,80160.0
2021-12-31 15:30:00,25.3,25.31,25.25,25.28,217985.0,24.7386,24.7484,24.6898,24.7191,217985.0
2022-01-03 09:30:00,25.28,25.43,25.22,25.29,144380.0,24.7191,24.8658,24.6604,24.7289,144380.0
2022-01-03 10:00:00,25.28,25.37,25.27,25.32,120840.0,24.7191,24.8071,24.7093,24.7582,120840.0
2022-01-03 10:30:00,25.32,25.34,25.19,25.21,170930.0,24.7582,24.7778,24.6311,24.6506,170930.0
2022-01-03 11:00:00,25.21,25.22,25.14,25.17,112445.0,24.6506,24.6604,24.5822,24.6115,112445.0
2022-01-03 11:30:00,25.15,25.18,25.13,25.16,32405.0,24.592,24.6213,24.5724,24.6018,32405.0
2022-01-03 12:00:00,25.16,25.17,25.15,25.15,31315.0,24.6018,24.6115,24.592,24.592,31315.0
2022-01-03 12:30:00,25.16,25.19,25.16,25.18,41815.0,24.6018,24.6311,24.6018,24.6213,41815.0
2022-01-03 13:00:00,25.19,25.2,25.16,25.16,66900.0,24.6311,24.6409,24.6018,24.6018,66900.0
2022-01-03 13:30:00,25.17,25.19,25.17,25.18,40750.0,24.6115,24.6311,24.6115,24.6213,40750.0
2022-01-03 14:00:00,25.19,25.22,25.17,25.21,60705.0,24.6311,24.6604,24.6115,24.6506,60705.0
2022-01-03 14:30:00,25.2,25.27,25.2,25.25,129060.0,24.6409,24.7093,24.6409,24.6898,129060.0
2022-01-03 15:00:00,25.25,25.28,25.24,25.26,60650.0,24.6898,24.7191,24.68,24.6995,60650.0
2022-01-03 15:30:00,25.26,25.26,25.17,25.26,177235.0,24.6995,24.6995,24.6115,24.6995,177235.0
2022-01-04 09:30:00,25.71,25.86,25.71,25.75,378455.0,25.1395,25.2862,25.1395,25.1787,378455.0
2022-01-04 10:00:00,25.77,25.79,25.68,25.78,185370.0,25.1982,25.2178,25.1102,25.208,185370.0
2022-01-04 10:30:00,25.8,25.8,25.66,25.69,136475.0,25.2276,25.2276,25.0907,25.12,136475.0
2022-01-04 11:00:00,25.68,25.68,25.62,25.67,179740.0,25.1102,25.1102,25.0515,25.1004,179740.0
2022-01-04 11:30:00,25.66,25.76,25.66,25.7,85410.0,25.0907,25.1884,25.0907,25.1298,85410.0
2022-01-04 12:00:00,25.7,25.71,25.64,25.66,154565.0,25.1298,25.1395,25.0711,25.0907,154565.0
2022-01-04 12:30:00,25.65,25.68,25.61,25.62,110585.0,25.0809,25.1102,25.0418,25.0515,110585.0
2022-01-04 13:00:00,25.61,25.65,25.59,25.59,39975.0,25.0418,25.0809,25.0222,25.0222,39975.0
2022-01-04 13:30:00,25.59,25.6,25.57,25.58,62415.0,25.0222,25.032,25.0027,25.0124,62415.0
2022-01-04 14:00:00,25.58,25.61,25.57,25.6,98805.0,25.0124,25.0418,25.0027,25.032,98805.0
2022-01-04 14:30:00,25.61,25.66,25.6,25.65,173195.0,25.0418,25.0907,25.032,25.0809,173195.0
2022-01-04 15:00:00,25.65,25.83,25.65,25.82,265640.0,25.0809,25.2569,25.0809,25.2471,265640.0
2022-01-04 15:30:00,25.82,25.82,25.7,25.72,338470.0,25.2471,25.2471,25.1298,25.1493,338470.0
2022-01-05 09:30:00,26.71,26.75,26.43,26.49,1226135.0,26.1174,26.1565,25.8436,25.9022,1226135.0
2022-01-05 10:00:00,26.48,26.53,26.28,26.38,484885.0,25.8925,25.9414,25.6969,25.7947,484885.0
2022-01-05 10:30:00,26.37,26.38,26.26,26.3,619565.0,25.7849,25.7947,25.6773,25.7165,619565.0
2022-01-05 11:00:00,26.3,26.38,26.26,26.37,1401935.0,25.7165,25.7947,25.6773,25.7849,1401935.0
2022-01-05 11:30:00,26.38,26.39,26.21,26.26,241920.0,25.7947,25.8045,25.6285,25.6773,241920.0
2022-01-05 12:00:00,26.26,26.3,26.22,26.23,200775.0,25.6773,25.7165,25.6382,25.648,200775.0
2022-01-05 12:30:00,26.22,26.23,26.1,26.1,298915.0,25.6382,25.648,25.5209,25.5209,298915.0
2022-01-05 13:00:00,26.1,26.1,26.01,26.09,218015.0,25.5209,25.5209,25.4329,25.5111,218015.0
2022-01-05 13:30:00,26.08,26.18,26.07,26.16,174845.0,25.5013,25.5991,25.4916,25.5796,174845.0
2022-01-05 14:00:00,26.15,26.22,25.94,25.96,959425.0,25.5698,25.6382,25.3644,25.384,959425.0
2022-01-05 14:30:00,25.97,25.97,25.83,25.9,321520.0,25.3938,25.3938,25.2569,25.3253,321520.0
2022-01-05 15:00:00,25.89,25.89,25.78,25.8,1069525.0,25.3156,25.3156,25.208,25.2276,1069525.0
2022-01-05 15:30:00,25.79,25.89,25.66,25.71,2090160.0,25.2178,25.3156,25.0907,25.1395,2090160.0
2022-01-06 09:30:00,25.08,25.26,24.78,24.8,693245.0,24.5235,24.6995,24.2302,24.2497,693245.0
2022-01-06 10:00:00,24.81,24.85,24.58,24.67,571210.0,24.2595,24.2986,24.0346,24.1226,571210.0
2022-01-06 10:30:00,24.66,24.71,24.47,24.64,494300.0,24.1128,24.1617,23.9271,24.0933,494300.0
2022-01-06 11:00:00,24.65,24.69,24.54,24.57,335470.0,24.1031,24.1422,23.9955,24.0248,335470.0
2022-01-06 11:30:00,24.56,24.69,24.56,24.66,182775.0,24.0151,24.1422,24.0151,24.1128,182775.0
2022-01-06 12:00:00,24.67,24.77,24.65,24.76,146735.0,24.1226,24.2204,24.1031,24.2106,146735.0
2022-01-06 12:30:00,24.78,24.81,24.72,24.72,118180.0,24.2302,24.2595,24.1715,24.1715,118180.0
2022-01-06 13:00:00,24.71,24.74,24.62,24.62,292840.0,24.1617,24.1911,24.0737,24.0737,292840.0
2022-01-06 13:30:00,24.63,24.68,24.6,24.68,89965.0,24.0835,24.1324,24.0542,24.1324,89965.0
2022-01-06 14:00:00,24.66,24.71,24.6,24.65,179140.0,24.1128,24.1617,24.0542,24.1031,179140.0
2022-01-06 14:30:00,24.66,24.68,24.62,24.65,151600.0,24.1128,24.1324,24.0737,24.1031,151600.0
2022-01-06 15:00:00,24.65,24.68,24.58,24.62,360340.0,24.1031,24.1324,24.0346,24.0737,360340.0
2022-01-06 15:30:00,24.63,24.64,24.56,24.62,977990.0,24.0835,24.0933,24.0151,24.0737,977990.0
2022-01-07 09:30:00,25.1,25.15,24.9,25.1,455025.0,24.5431,24.592,24.3475,24.5431,455025.0
2022-01-07 10:00:00,25.11,25.11,24.88,24.9,176280.0,24.5529,24.5529,24.328,24.3475,176280.0
2022-01-07 10:30:00,24.9,24.97,24.66,24.75,126805.0,24.3475,24.416,24.1128,24.2008,126805.0
2022-01-07 11:00:00,24.77,24.89,24.76,24.88,73925.0,24.2204,24.3377,24.2106,24.328,73925.0
2022-01-07 11:30:00,24.88,24.98,24.87,24.97,66500.0,24.328,24.4257,24.3182,24.416,66500.0
2022-01-07 12:00:00,24.98,25.0,24.94,24.95,71065.0,24.4257,24.4453,24.3866,24.3964,71065.0
2022-01-07 12:30:00,24.96,24.97,24.91,24.93,82265.0,24.4062,24.416,24.3573,24.3769,82265.0
2022-01-07 13:00:00,24.93,24.96,24.85,24.86,33165.0,24.3769,24.4062,24.2986,24.3084,33165.0
2022-01-07 13:30:00,24.86,24.94,24.86,24.92,154265.0,24.3084,24.3866,24.3084,24.3671,154265.0
2022-01-07 14:00:00,24.92,24.96,24.87,24.89,99005.0,24.3671,24.4062,24.3182,24.3377,99005.0
2022-01-07 14:30:00,24.89,24.94,24.88,24.93,110595.0,24.3377,24.3866,24.328,24.3769,110595.0
2022-01-07 15:00:00,24.92,24.92,24.86,24.86,89320.0,24.3671,24.3671,24.3084,24.3084,89320.0
2022-01-07 15:30:00,24.87,24.89,24.84,24.86,261670.0,24.3182,24.3377,24.2889,24.3084,261670.0
2022-01-10 09:30:00,24.7,24.74,24.43,24.48,218475.0,24.152,24.1911,23.8879,23.9368,218475.0
2022-01-10 10:00:00,24.48,24.48,24.3,24.33,178615.0,23.9368,23.9368,23.7608,23.7902,178615.0
2022-01-10 10:30:00,24.32,24.38,24.23,24.3,213455.0,23.7804,23.8391,23.6924,23.7608,213455.0
2022-01-10 11:00:00,24.3,24.47,24.3,24.44,107220.0,23.7608,23.9271,23.7608,23.8977,107220.0
2022-01-10 11:30:00,24.43,24.44,24.28,24.37,207020.0,23.8879,23.8977,23.7413,23.8293,207020.0
2022-01-10 12:00:00,24.38,24.39,24.31,24.32,115825.0,23.8391,23.8488,23.7706,23.7804,115825.0
2022-01-10 12:30:00,24.32,24.41,24.27,24.37,304710.0,23.7804,23.8684,23.7315,23.8293,304710.0
2022-01-10 13:00:00,24.36,24.5,24.36,24.46,113615.0,23.8195,23.9564,23.8195,23.9173,113615.0
2022-01-10 13:30:00,24.46,24.5,24.41,24.45,307535.0,23.9173,23.9564,23.8684,23.9075,307535.0
2022-01-10 14:00:00,24.43,24.55,24.42,24.51,356460.0,23.8879,24.0053,23.8782,23.9662,356460.0
2022-01-10 14:30:00,24.52,24.55,24.37,24.4,215430.0,23.976,24.0053,23.8293,23.8586,215430.0
2022-01-10 15:00:00,24.41,24.56,24.39,24.5,406215.0,23.8684,24.0151,23.8488,23.9564,406215.0
2022-01-10 15:30:00,24.49,24.64,24.47,24.63,999845.0,23.9466,24.0933,23.9271,24.0835,999845.0
2022-01-11 09:30:00,24.85,24.93,24.79,24.92,309300.0,24.2986,24.3769,24.24,24.3671,309300.0
2022-01-11 10:00:00,24.93,24.98,24.87,24.94,185130.0,24.3769,24.4257,24.3182,24.3866,185130.0
2022-01-11 10:30:00,24.93,24.94,24.77,24.84,232245.0,24.3769,24.3866,24.2204,24.2889,232245.0
2022-01-11 11:00:00,24.85,24.98,24.83,24.97,196085.0,24.2986,24.4257,24.2791,24.416,196085.0
2022-01-11 11:30:00,24.97,25.08,24.95,25.06,89190.0,24.416,24.5235,24.3964,24.504,89190.0
2022-01-11 12:00:00,25.06,25.07,24.99,25.0,104250.0,24.504,24.5137,24.4355,24.4453,104250.0
2022-01-11 12:30:00,24.99,25.04,24.98,24.99,229160.0,24.4355,24.4844,24.4257,24.4355,229160.0
2022-01-11 13:00:00,25.0,25.08,24.97,25.07,114145.0,24.4453,24.5235,24.416,24.5137,114145.0
2022-01-11 13:30:00,25.06,25.13,25.05,25.13,79620.0,24.504,24.5724,24.4942,24.5724,79620.0
2022-01-11 14:00:00,25.14,25.19,25.12,25.18,150225.0,24.5822,24.6311,24.5626,24.6213,150225.0
2022-01-11 14:30:00,25.17,25.23,25.14,25.18,213980.0,24.6115,24.6702,24.5822,24.6213,213980.0
2022-01-11 15:00:00,25.19,25.27,25.17,25.24,161100.0,24.6311,24.7093,24.6115,24.68,161100.0
2022-01-11 15:30:00,25.24,25.28,25.21,25.27,498305.0,24.68,24.7191,24.6506,24.7093,498305.0
2022-01-12 09:30:00,25.27,25.38,25.25,25.38,168085.0,24.7093,24.8169,24.6898,24.8169,168085.0
2022-01-12 10:00:00,25.37,25.53,25.35,25.53,88980.0,24.8071,24.9635,24.7875,24.9635,88980.0
2022-01-12 10:30:00,25.52,25.52,25.38,25.45,40875.0,24.9538,24.9538,24.8169,24.8853,40875.0
2022-01-12 11:00:00,25.44,25.45,25.34,25.4,56645.0,24.8755,24.8853,24.7778,24.8364,56645.0
2022-01-12 11:30:00,25.4,25.43,25.37,25.37,48395.0,24.8364,24.8658,24.8071,24.8071,48395.0
2022-01-12 12:00:00,25.4,25.43,25.35,25.41,21455.0,24.8364,24.8658,24.7875,24.8462,21455.0
2022-01-12 12:30:00,25.43,25.47,25.42,25.45,42605.0,24.8658,24.9049,24.856,24.8853,42605.0
2022-01-12 13:00:00,25.46,25.46,25.37,25.39,39050.0,24.8951,24.8951,24.8071,24.8266,39050.0
2022-01-12 13:30:00,25.39,25.41,25.35,25.35,40435.0,24.8266,24.8462,24.7875,24.7875,40435.0
2022-01-12 14:00:00,25.35,25.44,25.31,25.43,52150.0,24.7875,24.8755,24.7484,24.8658,52150.0
2022-01-12 14:30:00,25.42,25.44,25.37,25.42,37790.0,24.856,24.8755,24.8071,24.856,37790.0
2022-01-12 15:00:00,25.42,25.44,25.39,25.42,98485.0,24.856,24.8755,24.8266,24.856,98485.0
2022-01-12 15:30:00,25.42,25.46,25.38,25.44,255345.0,24.856,24.8951,24.8169,24.8755,255345.0
2022-01-13 09:30:00,25.36,25.4,25.21,25.21,189010.0,24.7973,24.8364,24.6506,24.6506,189010.0
2022-01-13 10:00:00,25.2,25.2,25.02,25.1,113760.0,24.6409,24.6409,24.4649,24.5431,113760.0
2022-01-13 10:30:00,25.1,25.1,24.93,25.0,91055.0,24.5431,24.5431,24.3769,24.4453,91055.0
2022-01-13 11:00:00,25.02,25.12,24.97,25.1,110970.0,24.4649,24.5626,24.416,24.5431,110970.0
2022-01-13 11:30:00,25.11,25.16,25.1,25.1,46595.0,24.5529,24.6018,24.5431,24.5431,46595.0
2022-01-13 12:00:00,25.09,25.1,24.94,24.98,51010.0,24.5333,24.5431,24.3866,24.4257,51010.0
2022-01-13 12:30:00,24.98,25.06,24.96,25.02,86090.0,24.4257,24.504,24.4062,24.4649,86090.0
2022-01-13 13:00:00,25.04,25.08,24.98,25.03,44050.0,24.4844,24.5235,24.4257,24.4746,44050.0
2022-01-13 13:30:00,25.02,25.08,25.0,25.06,127125.0,24.4649,24.5235,24.4453,24.504,127125.0
2022-01-13 14:00:00,25.06,25.07,25.0,25.03,113095.0,24.504,24.5137,24.4453,24.4746,113095.0
2022-01-13 14:30:00,25.03,25.06,25.0,25.05,85175.0,24.4746,24.504,24.4453,24.4942,85175.0
2022-01-13 15:00:00,25.04,25.05,24.95,24.98,105760.0,24.4844,24.4942,24.3964,24.4257,105760.0
2022-01-13 15:30:00,24.98,25.0,24.9,24.96,527995.0,24.4257,24.4453,24.3475,24.4062,527995.0
2022-01-14 09:30:00,24.82,24.99,24.8,24.96,134895.0,24.2693,24.4355,24.2497,24.4062,134895.0
2022-01-14 10:00:00,25.0,25.0,24.84,24.89,48120.0,24.4453,24.4453,24.2889,24.3377,48120.0
2022-01-14 10:30:00,24.87,24.9,24.82,24.83,105340.0,24.3182,24.3475,24.2693,24.2791,105340.0
2022-01-14 11:00:00,24.85,24.89,24.72,24.75,97765.0,24.2986,24.3377,24.1715,24.2008,97765.0
2022-01-14 11:30:00,24.71,24.82,24.71,24.81,99960.0,24.1617,24.2693,24.1617,24.2595,99960.0
2022-01-14 12:00:00,24.77,24.8,24.76,24.77,23980.0,24.2204,24.2497,24.2106,24.2204,23980.0
2022-01-14 12:30:00,24.78,24.82,24.66,24.7,116410.0,24.2302,24.2693,24.1128,24.152,116410.0
2022-01-14 13:00:00,24.69,24.72,24.67,24.69,35075.0,24.1422,24.1715,24.1226,24.1422,35075.0
2022-01-14 13:30:00,24.68,24.78,24.67,24.75,30080.0,24.1324,24.2302,24.1226,24.2008,30080.0
2022-01-14 14:00:00,24.75,24.79,24.71,24.75,46845.0,24.2008,24.24,24.1617,24.2008,46845.0
2022-01-14 14:30:00,24.73,24.86,24.72,24.85,88870.0,24.1813,24.3084,24.1715,24.2986,88870.0
2022-01-14 15:00:00,24.85,24.95,24.83,24.91,96360.0,24.2986,24.3964,24.2791,24.3573,96360.0
2022-01-14 15:30:00,24.91,24.99,24.9,24.96,377355.0,24.3573,24.4355,24.3475,24.4062,377355.0
2022-01-18 09:30:00,24.18,24.34,23.7,23.72,1512255.0,23.6435,23.7999,23.1741,23.1937,1512255.0
2022-01-18 10:00:00,23.74,23.75,23.56,23.59,982765.0,23.2133,23.223,23.0373,23.0666,982765.0
2022-01-18 10:30:00,23.6,23.62,23.33,23.33,585190.0,23.0764,23.0959,22.8124,22.8124,585190.0
2022-01-18 11:00:00,23.34,23.46,23.26,23.37,643870.0,22.8221,22.9395,22.7439,22.8515,643870.0
2022-01-18 11:30:00,23.36,23.41,23.28,23.29,341370.0,22.8417,22.8906,22.7635,22.7732,341370.0
2022-01-18 12:00:00,23.28,23.31,23.16,23.18,364105.0,22.7635,22.7928,22.6461,22.6657,364105.0
2022-01-18 12:30:00,23.15,23.2,23.1,23.11,426360.0,22.6363,22.6852,22.5875,22.5972,426360.0
2022-01-18 13:00:00,23.12,23.25,23.11,23.19,405040.0,22.607,22.7341,22.5972,22.6755,405040.0
2022-01-18 13:30:00,23.19,23.25,23.16,23.19,286235.0,22.6755,22.7341,22.6461,22.6755,286235.0
2022-01-18 14:00:00,23.2,23.25,23.16,23.18,426050.0,22.6852,22.7341,22.6461,22.6657,426050.0
2022-01-18 14:30:00,23.18,23.24,23.15,23.15,481675.0,22.6657,22.7244,22.6363,22.6363,481675.0
2022-01-18 15:00:00,23.15,23.17,23.05,23.07,718640.0,22.6363,22.6559,22.5386,22.5581,718640.0
2022-01-18 15:30:00,23.07,23.25,23.05,23.16,2662235.0,22.5581,22.7341,22.5386,22.6461,2662235.0
2022-01-19 09:30:00,22.5,22.69,22.11,22.62,2671370.0,22.0008,22.1866,21.6194,22.1181,2671370.0
2022-01-19 10:00:00,22.62,22.73,22.51,22.52,1321350.0,22.1181,22.2257,22.0105,22.0203,1321350.0
2022-01-19 10:30:00,22.51,22.54,22.41,22.52,658565.0,22.0105,22.0399,21.9128,22.0203,658565.0
2022-01-19 11:00:00,22.52,22.52,22.39,22.45,518085.0,22.0203,22.0203,21.8932,21.9519,518085.0
2022-01-19 11:30:00,22.46,22.56,22.43,22.54,330895.0,21.9617,22.0594,21.9323,22.0399,330895.0
2022-01-19 12:00:00,22.55,22.61,22.5,22.57,514825.0,22.0497,22.1083,22.0008,22.0692,514825.0
2022-01-19 12:30:00,22.56,22.57,22.46,22.5,555800.0,22.0594,22.0692,21.9617,22.0008,555800.0
2022-01-19 13:00:00,22.5,22.51,22.44,22.44,361885.0,22.0008,22.0105,21.9421,21.9421,361885.0
2022-01-19 13:30:00,22.44,22.44,22.39,22.4,420320.0,21.9421,21.9421,21.8932,21.903,420320.0
2022-01-19 14:00:00,22.4,22.4,22.26,22.27,572540.0,21.903,21.903,21.7661,21.7759,572540.0
2022-01-19 14:30:00,22.27,22.32,22.24,22.29,400620.0,21.7759,21.8248,21.7465,21.7954,400620.0
2022-01-19 15:00:00,22.3,22.35,22.18,22.2,543600.0,21.8052,21.8541,21.6879,21.7074,543600.0
2022-01-19 15:30:00,22.2,22.23,22.0,22.0,2036305.0,21.7074,21.7368,21.5119,21.5119,2036305.0
2022-01-20 09:30:00,22.94,23.08,22.82,22.97,1608100.0,22.431,22.5679,22.3137,22.4603,1608100.0
2022-01-20 10:00:00,22.97,23.04,22.91,22.97,360570.0,22.4603,22.5288,22.4017,22.4603,360570.0
2022-01-20 10:30:00,22.96,23.06,22.96,23.01,370255.0,22.4506,22.5483,22.4506,22.4995,370255.0
2022-01-20 11:00:00,23.02,23.15,23.02,23.14,326920.0,22.5092,22.6363,22.5092,22.6266,326920.0
2022-01-20 11:30:00,23.14,23.15,23.08,23.08,258440.0,22.6266,22.6363,22.5679,22.5679,258440.0
2022-01-20 12:00:00,23.08,23.11,23.07,23.1,303445.0,22.5679,22.5972,22.5581,22.5875,303445.0
2022-01-20 12:30:00,23.11,23.11,23.06,23.06,213880.0,22.5972,22.5972,22.5483,22.5483,213880.0
2022-01-20 13:00:00,23.04,23.09,23.0,23.07,211150.0,22.5288,22.5777,22.4897,22.5581,211150.0
2022-01-20 13:30:00,23.06,23.08,22.99,23.0,190750.0,22.5483,22.5679,22.4799,22.4897,190750.0
2022-01-20 14:00:00,23.01,23.08,22.96,22.98,545060.0,22.4995,22.5679,22.4506,22.4701,545060.0
2022-01-20 14:30:00,22.98,23.0,22.94,22.95,279450.0,22.4701,22.4897,22.431,22.4408,279450.0
2022-01-20 15:00:00,22.95,22.96,22.82,22.85,255605.0,22.4408,22.4506,22.3137,22.343,255605.0
2022-01-20 15:30:00,22.84,22.86,22.7,22.73,818225.0,22.3332,22.3528,22.1963,22.2257,818225.0
2022-01-21 09:30:00,22.38,22.55,22.26,22.3,783815.0,21.8834,22.0497,21.7661,21.8052,783815.0
2022-01-21 10:00:00,22.34,22.4,22.08,22.22,292215.0,21.8443,21.903,21.5901,21.727,292215.0
2022-01-21 10:30:00,22.23,22.42,22.23,22.39,359970.0,21.7368,21.9225,21.7368,21.8932,359970.0
2022-01-21 11:00:00,22.41,22.54,22.35,22.5,746970.0,21.9128,22.0399,21.8541,22.0008,746970.0
2022-01-21 11:30:00,22.49,22.5,22.23,22.29,277345.0,21.991,22.0008,21.7368,21.7954,277345.0
2022-01-21 12:00:00,22.27,22.31,22.12,22.23,434085.0,21.7759,21.815,21.6292,21.7368,434085.0
2022-01-21 12:30:00,22.22,22.34,22.22,22.31,160065.0,21.727,21.8443,21.727,21.815,160065.0
2022-01-21 13:00:00,22.31,22.37,22.18,22.25,240230.0,21.815,21.8737,21.6879,21.7563,240230.0
2022-01-21 13:30:00,22.24,22.32,22.24,22.29,308860.0,21.7465,21.8248,21.7465,21.7954,308860.0
2022-01-21 14:00:00,22.3,22.31,22.24,22.25,570010.0,21.8052,21.815,21.7465,21.7563,570010.0
2022-01-21 14:30:00,22.24,22.33,22.23,22.25,373185.0,21.7465,21.8345,21.7368,21.7563,373185.0
2022-01-21 15:00:00,22.25,22.36,22.2,22.28,555840.0,21.7563,21.8639,21.7074,21.7857,555840.0
2022-01-21 15:30:00,22.3,22.42,22.3,22.34,1008510.0,21.8052,21.9225,21.8052,21.8443,1008510.0
2022-01-24 09:30:00,22.02,22.07,21.78,21.81,739700.0,21.5314,21.5803,21.2967,21.3261,739700.0
2022-01-24 10:00:00,21.8,21.84,21.54,21.7,675265.0,21.3163,21.3554,21.0621,21.2185,675265.0
2022-01-24 10:30:00,21.7,21.79,21.56,21.56,776815.0,21.2185,21.3065,21.0816,21.0816,776815.0
2022-01-24 11:00:00,21.58,21.64,21.51,21.57,392425.0,21.1012,21.1599,21.0327,21.0914,392425.0
2022-01-24 11:30:00,21.58,21.61,21.37,21.54,255140.0,21.1012,21.1305,20.8958,21.0621,255140.0
2022-01-24 12:00:00,21.53,21.55,21.33,21.46,395225.0,21.0523,21.0719,20.8567,20.9838,395225.0
2022-01-24 12:30:00,21.46,21.67,21.43,21.66,357800.0,20.9838,21.1892,20.9545,21.1794,357800.0
2022-01-24 13:00:00,21.67,21.81,21.61,21.66,363380.0,21.1892,21.3261,21.1305,21.1794,363380.0
2022-01-24 13:30:00,21.66,21.87,21.64,21.84,393125.0,21.1794,21.3848,21.1599,21.3554,393125.0
2022-01-24 14:00:00,21.84,21.91,21.72,21.74,305810.0,21.3554,21.4239,21.2381,21.2576,305810.0
2022-01-24 14:30:00,21.75,21.81,21.6,21.8,232130.0,21.2674,21.3261,21.1207,21.3163,232130.0
2022-01-24 15:00:00,21.8,21.93,21.77,21.89,314140.0,21.3163,21.4434,21.287,21.4043,314140.0
2022-01-24 15:30:00,21.88,22.15,21.86,22.1,1194365.0,21.3945,21.6585,21.375,21.6096,1194365.0
2022-01-25 09:30:00,21.7,21.8,21.54,21.56,286585.0,21.2185,21.3163,21.0621,21.0816,286585.0
2022-01-25 10:00:00,21.57,21.74,21.5,21.73,119370.0,21.0914,21.2576,21.023,21.2479,119370.0
2022-01-25 10:30:00,21.74,21.76,21.6,21.6,148485.0,21.2576,21.2772,21.1207,21.1207,148485.0
2022-01-25 11:00:00,21.62,21.81,21.59,21.74,185240.0,21.1403,21.3261,21.111,21.2576,185240.0
2022-01-25 11:30:00,21.78,21.86,21.68,21.73,196360.0,21.2967,21.375,21.199,21.2479,196360.0
2022-01-25 12:00:00,21.73,21.86,21.72,21.81,86630.0,21.2479,21.375,21.2381,21.3261,86630.0
2022-01-25 12:30:00,21.81,21.85,21.74,21.78,99195.0,21.3261,21.3652,21.2576,21.2967,99195.0
2022-01-25 13:00:00,21.77,21.9,21.73,21.89,110800.0,21.287,21.4141,21.2479,21.4043,110800.0
2022-01-25 13:30:00,21.88,22.01,21.86,22.01,85475.0,21.3945,21.5216,21.375,21.5216,85475.0
2022-01-25 14:00:00,22.01,22.13,21.94,22.1,135435.0,21.5216,21.639,21.4532,21.6096,135435.0
2022-01-25 14:30:00,22.11,22.23,22.04,22.23,166335.0,21.6194,21.7368,21.551,21.7368,166335.0
2022-01-25 15:00:00,22.21,22.21,22.01,22.01,130755.0,21.7172,21.7172,21.5216,21.5216,130755.0
2022-01-25 15:30:00,22.01,22.09,21.97,21.99,416835.0,21.5216,21.5999,21.4825,21.5021,416835.0
2022-01-26 09:30:00,22.43,22.5,22.21,22.31,393095.0,21.9323,22.0008,21.7172,21.815,393095.0
2022-01-26 10:00:00,22.31,22.38,22.1,22.12,265170.0,21.815,21.8834,21.6096,21.6292,265170.0
2022-01-26 10:30:00,22.14,22.24,22.05,22.24,267170.0,21.6488,21.7465,21.5608,21.7465,267170.0
2022-01-26 11:00:00,22.23,22.36,22.19,22.34,296135.0,21.7368,21.8639,21.6977,21.8443,296135.0
2022-01-26 11:30:00,22.37,22.41,22.3,22.35,628825.0,21.8737,21.9128,21.8052,21.8541,628825.0
2022-01-26 12:00:00,22.36,22.43,22.36,22.43,121080.0,21.8639,21.9323,21.8639,21.9323,121080.0
2022-01-26 12:30:00,22.43,22.45,22.4,22.41,105770.0,21.9323,21.9519,21.903,21.9128,105770.0
2022-01-26 13:00:00,22.4,22.41,22.32,22.34,77770.0,21.903,21.9128,21.8248,21.8443,77770.0
2022-01-26 13:30:00,22.32,22.39,22.3,22.36,126925.0,21.8248,21.8932,21.8052,21.8639,126925.0
2022-01-26 14:00:00,22.38,22.54,22.27,22.38,215640.0,21.8834,22.0399,21.7759,21.8834,215640.0
2022-01-26 14:30:00,22.36,22.41,22.06,22.1,226085.0,21.8639,21.9128,21.5705,21.6096,226085.0
2022-01-26 15:00:00,22.08,22.08,21.84,22.01,263925.0,21.5901,21.5901,21.3554,21.5216,263925.0
2022-01-26 15:30:00,22.02,22.03,21.88,22.0,368170.0,21.5314,21.5412,21.3945,21.5119,368170.0
2022-01-27 09:30:00,21.02,21.15,20.87,21.11,1501390.0,20.5536,20.6807,20.4069,20.6416,1501390.0
2022-01-27 10:00:00,21.11,21.16,20.98,20.98,449725.0,20.6416,20.6905,20.5145,20.5145,449725.0
2022-01-27 10:30:00,20.98,21.09,20.87,21.07,294405.0,20.5145,20.6221,20.4069,20.6025,294405.0
2022-01-27 11:00:00,21.09,21.15,20.94,20.95,273890.0,20.6221,20.6807,20.4754,20.4852,273890.0
2022-01-27 11:30:00,20.96,21.06,20.96,20.99,210680.0,20.4949,20.5927,20.4949,20.5243,210680.0
2022-01-27 12:00:00,20.98,21.02,20.89,20.89,298695.0,20.5145,20.5536,20.4265,20.4265,298695.0
2022-01-27 12:30:00,20.91,20.91,20.81,20.87,245390.0,20.4461,20.4461,20.3483,20.4069,245390.0
2022-01-27 13:00:00,20.86,20.89,20.69,20.69,120760.0,20.3972,20.4265,20.2309,20.2309,120760.0
2022-01-27 13:30:00,20.7,20.78,20.67,20.74,240300.0,20.2407,20.3189,20.2114,20.2798,240300.0
2022-01-27 14:00:00,20.75,20.83,20.66,20.68,276710.0,20.2896,20.3678,20.2016,20.2212,276710.0
2022-01-27 14:30:00,20.68,20.81,20.67,20.72,223775.0,20.2212,20.3483,20.2114,20.2603,223775.0
2022-01-27 15:00:00,20.73,20.8,20.64,20.69,345420.0,20.27,20.3385,20.182,20.2309,345420.0
2022-01-27 15:30:00,20.7,20.73,20.58,20.6,903195.0,20.2407,20.27,20.1234,20.1429,903195.0
2022-01-28 09:30:00,20.92,21.0,20.64,20.66,504915.0,20.4558,20.5341,20.182,20.2016,504915.0
2022-01-28 10:00:00,20.69,20.83,20.64,20.74,198445.0,20.2309,20.3678,20.182,20.2798,198445.0
2022-01-28 10:30:00,20.72,20.96,20.65,20.9,292255.0,20.2603,20.4949,20.1918,20.4363,292255.0
2022-01-28 11:00:00,20.91,21.06,20.86,21.0,131740.0,20.4461,20.5927,20.3972,20.5341,131740.0
2022-01-28 11:30:00,21.01,21.1,20.97,21.09,98670.0,20.5438,20.6318,20.5047,20.6221,98670.0
2022-01-28 12:00:00,21.09,21.14,21.04,21.07,110685.0,20.6221,20.6709,20.5732,20.6025,110685.0
2022-01-28 12:30:00,21.05,21.09,21.01,21.04,113395.0,20.5829,20.6221,20.5438,20.5732,113395.0
2022-01-28 13:00:00,21.01,21.1,21.01,21.06,105645.0,20.5438,20.6318,20.5438,20.5927,105645.0
2022-01-28 13:30:00,21.07,21.15,21.06,21.12,116645.0,20.6025,20.6807,20.5927,20.6514,116645.0
2022-01-28 14:00:00,21.12,21.15,20.95,20.97,134375.0,20.6514,20.6807,20.4852,20.5047,134375.0
2022-01-28 14:30:00,20.95,21.18,20.93,21.18,203715.0,20.4852,20.7101,20.4656,20.7101,203715.0
2022-01-28 15:00:00,21.16,21.24,21.14,21.22,233995.0,20.6905,20.7687,20.6709,20.7492,233995.0
2022-01-28 15:30:00,21.21,21.37,21.16,21.37,749550.0,20.7394,20.8958,20.6905,20.8958,749550.0
2022-01-31 09:30:00,21.84,22.05,21.83,22.05,441985.0,21.3554,21.5608,21.3456,21.5608,441985.0
2022-01-31 10:00:00,22.06,22.15,22.01,22.03,379805.0,21.5705,21.6585,21.5216,21.5412,379805.0
2022-01-31 10:30:00,22.01,22.17,22.01,22.17,220895.0,21.5216,21.6781,21.5216,21.6781,220895.0
2022-01-31 11:00:00,22.16,22.2,22.04,22.13,224330.0,21.6683,21.7074,21.551,21.639,224330.0
2022-01-31 11:30:00,22.14,22.27,22.14,22.24,175270.0,21.6488,21.7759,21.6488,21.7465,175270.0
2022-01-31 12:00:00,22.24,22.35,22.23,22.28,274825.0,21.7465,21.8541,21.7368,21.7857,274825.0
2022-01-31 12:30:00,22.28,22.34,22.26,22.34,131360.0,21.7857,21.8443,21.7661,21.8443,131360.0
2022-01-31 13:00:00,22.61,22.66,22.25,22.28,1689095.0,22.1083,22.1572,21.7563,21.7857,1689095.0
2022-01-31 13:30:00,22.26,22.37,22.24,22.28,526540.0,21.7661,21.8737,21.7465,21.7857,526540.0
2022-01-31 14:00:00,22.28,22.31,22.24,22.3,267765.0,21.7857,21.815,21.7465,21.8052,267765.0
2022-01-31 14:30:00,22.3,22.31,22.14,22.21,477435.0,21.8052,21.815,21.6488,21.7172,477435.0
2022-01-31 15:00:00,22.21,22.28,22.18,22.28,608815.0,21.7172,21.7857,21.6879,21.7857,608815.0
2022-01-31 15:30:00,22.27,22.4,22.25,22.33,1493640.0,21.7759,21.903,21.7563,21.8345,1493640.0
2022-02-01 09:30:00,22.36,22.48,22.21,22.34,433600.0,21.8639,21.9812,21.7172,21.8443,433600.0
2022-02-01 10:00:00,22.34,22.35,22.19,22.27,102855.0,21.8443,21.8541,21.6977,21.7759,102855.0
2022-02-01 10:30:00,22.27,22.36,22.24,22.36,129010.0,21.7759,21.8639,21.7465,21.8639,129010.0
2022-02-01 11:00:00,22.37,22.46,22.35,22.39,150440.0,21.8737,21.9617,21.8541,21.8932,150440.0
2022-02-01 11:30:00,22.4,22.46,22.35,22.43,161045.0,21.903,21.9617,21.8541,21.9323,161045.0
2022-02-01 12:00:00,22.42,22.51,22.42,22.46,206125.0,21.9225,22.0105,21.9225,21.9617,206125.0
2022-02-01 12:30:00,22.47,22.47,22.36,22.45,144335.0,21.9714,21.9714,21.8639,21.9519,144335.0
2022-02-01 13:00:00,22.44,22.46,22.41,22.46,128165.0,21.9421,21.9617,21.9128,21.9617,128165.0
2022-02-01 13:30:00,22.45,22.45,22.36,22.37,116335.0,21.9519,21.9519,21.8639,21.8737,116335.0
2022-02-01 14:00:00,22.38,22.44,22.36,22.38,165640.0,21.8834,21.9421,21.8639,21.8834,165640.0
2022-02-01 14:30:00,22.39,22.42,22.36,22.4,183425.0,21.8932,21.9225,21.8639,21.903,183425.0
2022-02-01 15:00:00,22.39,22.5,22.39,22.5,254925.0,21.8932,22.0008,21.8932,22.0008,254925.0
2022-02-01 15:30:00,22.5,22.53,22.44,22.52,1097945.0,22.0008,22.0301,21.9421,22.0203,1097945.0
2022-02-02 09:30:00,23.56,23.8,23.0,23.03,1149975.0,23.0373,23.2719,22.4897,22.519,1149975.0
2022-02-02 10:00:00,23.05,23.34,22.8,22.81,371160.0,22.5386,22.8221,22.2941,22.3039,371160.0
2022-02-02 10:30:00,22.85,22.86,22.46,22.64,573750.0,22.343,22.3528,21.9617,22.1377,573750.0
2022-02-02 11:00:00,22.64,22.69,22.43,22.54,230025.0,22.1377,22.1866,21.9323,22.0399,230025.0
2022-02-02 11:30:00,22.55,22.55,22.43,22.47,99280.0,22.0497,22.0497,21.9323,21.9714,99280.0
2022-02-02 12:00:00,22.47,22.57,22.44,22.5,162455.0,21.9714,22.0692,21.9421,22.0008,162455.0
2022-02-02 12:30:00,22.48,22.74,22.47,22.64,409780.0,21.9812,22.2354,21.9714,22.1377,409780.0
2022-02-02 13:00:00,22.63,22.63,22.47,22.49,131090.0,22.1279,22.1279,21.9714,21.991,131090.0
2022-02-02 13:30:00,22.5,22.58,22.41,22.41,200125.0,22.0008,22.079,21.9128,21.9128,200125.0
2022-02-02 14:00:00,22.42,22.46,22.32,22.33,304305.0,21.9225,21.9617,21.8248,21.8345,304305.0
2022-02-02 14:30:00,22.33,22.43,22.33,22.38,243535.0,21.8345,21.9323,21.8345,21.8834,243535.0
2022-02-02 15:00:00,22.36,22.44,22.32,22.39,314720.0,21.8639,21.9421,21.8248,21.8932,314720.0
2022-02-02 15:30:00,22.4,22.55,22.4,22.46,882375.0,21.903,22.0497,21.903,21.9617,882375.0
2022-02-03 09:30:00,21.91,22.0,21.71,21.86,512490.0,21.4239,21.5119,21.2283,21.375,512490.0
2022-02-03 10:00:00,21.83,22.03,21.82,22.0,343365.0,21.3456,21.5412,21.3359,21.5119,343365.0
2022-02-03 10:30:00,22.01,22.05,21.87,21.9,250865.0,21.5216,21.5608,21.3848,21.4141,250865.0
2022-02-03 11:00:00,21.92,22.04,21.88,21.9,182915.0,21.4336,21.551,21.3945,21.4141,182915.0
2022-02-03 11:30:00,21.88,21.96,21.85,21.86,140780.0,21.3945,21.4728,21.3652,21.375,140780.0
2022-02-03 12:00:00,21.84,21.88,21.8,21.88,161185.0,21.3554,21.3945,21.3163,21.3945,161185.0
2022-02-03 12:30:00,21.88,21.95,21.84,21.88,127605.0,21.3945,21.463,21.3554,21.3945,127605.0
2022-02-03 13:00:00,21.85,21.85,21.74,21.8,204025.0,21.3652,21.3652,21.2576,21.3163,204025.0
2022-02-03 13:30:00,21.82,21.85,21.77,21.81,169310.0,21.3359,21.3652,21.287,21.3261,169310.0
2022-02-03 14:00:00,21.81,21.85,21.73,21.74,158740.0,21.3261,21.3652,21.2479,21.2576,158740.0
2022-02-03 14:30:00,21.73,21.73,21.6,21.61,398730.0,21.2479,21.2479,21.1207,21.1305,398730.0
2022-02-03 15:00:00,21.61,21.71,21.6,21.69,318745.0,21.1305,21.2283,21.1207,21.2087,318745.0
2022-02-03 15:30:00,21.69,21.69,21.58,21.6,671265.0,21.2087,21.2087,21.1012,21.1207,671265.0
2022-02-04 09:30:00,21.75,21.81,21.62,21.68,257660.0,21.2674,21.3261,21.1403,21.199,257660.0
2022-02-04 10:00:00,21.69,21.77,21.62,21.62,157885.0,21.2087,21.287,21.1403,21.1403,157885.0
2022-02-04 10:30:00,21.62,21.67,21.53,21.57,87445.0,21.1403,21.1892,21.0523,21.0914,87445.0
2022-02-04 11:00:00,21.57,21.65,21.51,21.61,110580.0,21.0914,21.1696,21.0327,21.1305,110580.0
2022-02-04 11:30:00,21.62,21.73,21.61,21.68,65510.0,21.1403,21.2479,21.1305,21.199,65510.0
2022-02-04 12:00:00,21.69,21.73,21.64,21.72,128940.0,21.2087,21.2479,21.1599,21.2381,128940.0
2022-02-04 12:30:00,21.74,21.78,21.73,21.77,125665.0,21.2576,21.2967,21.2479,21.287,125665.0
2022-02-04 13:00:00,21.78,21.86,21.78,21.8,100435.0,21.2967,21.375,21.2967,21.3163,100435.0
2022-02-04 13:30:00,21.81,21.85,21.79,21.82,173655.0,21.3261,21.3652,21.3065,21.3359,173655.0
2022-02-04 14:00:00,21.82,21.86,21.78,21.85,214555.0,21.3359,21.375,21.2967,21.3652,214555.0
2022-02-04 14:30:00,21.84,21.88,21.82,21.87,192170.0,21.3554,21.3945,21.3359,21.3848,192170.0
2022-02-04 15:00:00,21.88,21.93,21.86,21.88,168585.0,21.3945,21.4434,21.375,21.3945,168585.0
2022-02-04 15:30:00,21.88,21.94,21.82,21.84,1039030.0,21.3945,21.4532,21.3359,21.3554,1039030.0
2022-02-07 09:30:00,21.88,22.03,21.84,21.98,186575.0,21.3945,21.5412,21.3554,21.4923,186575.0
2022-02-07 10:00:00,22.0,22.0,21.77,21.87,88885.0,21.5119,21.5119,21.287,21.3848,88885.0
2022-02-07 10:30:00,21.89,21.91,21.82,21.88,170835.0,21.4043,21.4239,21.3359,21.3945,170835.0
2022-02-07 11:00:00,21.88,21.91,21.83,21.87,70430.0,21.3945,21.4239,21.3456,21.3848,70430.0
2022-02-07 11:30:00,21.86,21.87,21.8,21.87,135090.0,21.375,21.3848,21.3163,21.3848,135090.0
2022-02-07 12:00:00,21.88,21.93,21.86,21.88,116265.0,21.3945,21.4434,21.375,21.3945,116265.0
2022-02-07 12:30:00,21.88,22.0,21.85,22.0,146535.0,21.3945,21.5119,21.3652,21.5119,146535.0
2022-02-07 13:00:00,21.99,22.1,21.99,22.1,352440.0,21.5021,21.6096,21.5021,21.6096,352440.0
2022-02-07 13:30:00,22.09,22.11,22.05,22.11,173225.0,21.5999,21.6194,21.5608,21.6194,173225.0
2022-02-07 14:00:00,22.1,22.14,22.08,22.12,219485.0,21.6096,21.6488,21.5901,21.6292,219485.0
2022-02-07 14:30:00,22.12,22.15,22.1,22.13,90470.0,21.6292,21.6585,21.6096,21.639,90470.0
2022-02-07 15:00:00,22.12,22.16,22.02,22.03,144875.0,21.6292,21.6683,21.5314,21.5412,144875.0
2022-02-07 15:30:00,22.03,22.07,21.94,21.96,341195.0,21.5412,21.5803,21.4532,21.4728,341195.0
2022-02-08 09:30:00,21.8,21.95,21.75,21.76,377260.0,21.3163,21.463,21.2674,21.2772,377260.0
2022-02-08 10:00:00,21.75,21.85,21.7,21.8,144105.0,21.2674,21.3652,21.2185,21.3163,144105.0
2022-02-08 10:30:00,21.81,21.9,21.79,21.84,78500.0,21.3261,21.4141,21.3065,21.3554,78500.0
2022-02-08 11:00:00,21.86,21.87,21.8,21.81,192200.0,21.375,21.3848,21.3163,21.3261,192200.0
2022-02-08 11:30:00,21.83,21.88,21.83,21.87,55970.0,21.3456,21.3945,21.3456,21.3848,55970.0
2022-02-08 12:00:00,21.87,21.88,21.82,21.85,123600.0,21.3848,21.3945,21.3359,21.3652,123600.0
2022-02-08 12:30:00,21.87,21.92,21.87,21.9,114480.0,21.3848,21.4336,21.3848,21.4141,114480.0
2022-02-08 13:00:00,21.91,21.91,21.86,21.89,97180.0,21.4239,21.4239,21.375,21.4043,97180.0
2022-02-08 13:30:00,21.91,21.93,21.88,21.91,100835.0,21.4239,21.4434,21.3945,21.4239,100835.0
2022-02-08 14:00:00,21.89,21.93,21.84,21.85,64315.0,21.4043,21.4434,21.3554,21.3652,64315.0
2022-02-08 14:30:00,21.85,21.9,21.83,21.88,86645.0,21.3652,21.4141,21.3456,21.3945,86645.0
2022-02-08 15:00:00,21.86,21.97,21.85,21.94,61975.0,21.375,21.4825,21.3652,21.4532,61975.0
2022-02-08 15:30:00,21.94,21.98,21.94,21.96,339155.0,21.4532,21.4923,21.4532,21.4728,339155.0
2022-02-09 09:30:00,21.87,21.94,21.8,21.91,341585.0,21.3848,21.4532,21.3163,21.4239,341585.0
2022-02-09 10:00:00,21.94,21.98,21.87,21.94,190520.0,21.4532,21.4923,21.3848,21.4532,190520.0
2022-02-09 10:30:00,21.94,22.02,21.94,22.0,58675.0,21.4532,21.5314,21.4532,21.5119,58675.0
2022-02-09 11:00:00,22.05,22.06,22.01,22.03,117060.0,21.5608,21.5705,21.5216,21.5412,117060.0
2022-02-09 11:30:00,22.02,22.28,22.02,22.28,1093685.0,21.5314,21.7857,21.5314,21.7857,1093685.0
2022-02-09 12:00:00,22.26,22.39,22.26,22.37,351355.0,21.7661,21.8932,21.7661,21.8737,351355.0
2022-02-09 12:30:00,22.35,22.36,22.27,22.28,121350.0,21.8541,21.8639,21.7759,21.7857,121350.0
2022-02-09 13:00:00,22.28,22.31,22.21,22.25,182175.0,21.7857,21.815,21.7172,21.7563,182175.0
2022-02-09 13:30:00,22.26,22.26,22.15,22.22,116975.0,21.7661,21.7661,21.6585,21.727,116975.0
2022-02-09 14:00:00,22.23,22.26,22.19,22.23,101605.0,21.7368,21.7661,21.6977,21.7368,101605.0
2022-02-09 14:30:00,22.23,22.26,22.21,22.21,96260.0,21.7368,21.7661,21.7172,21.7172,96260.0
2022-02-09 15:00:00,22.19,22.21,22.14,22.21,164405.0,21.6977,21.7172,21.6488,21.7172,164405.0
2022-02-09 15:30:00,22.21,22.29,22.18,22.29,422505.0,21.7172,21.7954,21.6879,21.7954,422505.0
2022-02-10 09:30:00,21.92,22.18,21.87,22.15,296670.0,21.4336,21.6879,21.3848,21.6585,296670.0
2022-02-10 10:00:00,22.16,22.3,22.14,22.29,94650.0,21.6683,21.8052,21.6488,21.7954,94650.0
2022-02-10 10:30:00,22.29,22.38,22.29,22.32,134610.0,21.7954,21.8834,21.7954,21.8248,134610.0
2022-02-10 11:00:00,22.31,22.35,22.27,22.32,99025.0,21.815,21.8541,21.7759,21.8248,99025.0
2022-02-10 11:30:00,22.31,22.39,22.27,22.38,49305.0,21.815,21.8932,21.7759,21.8834,49305.0
2022-02-10 12:00:00,22.38,22.4,22.36,22.37,39740.0,21.8834,21.903,21.8639,21.8737,39740.0
2022-02-10 12:30:00,22.37,22.39,22.17,22.23,66815.0,21.8737,21.8932,21.6781,21.7368,66815.0
2022-02-10 13:00:00,22.24,22.27,22.13,22.14,51670.0,21.7465,21.7759,21.639,21.6488,51670.0
2022-02-10 13:30:00,22.13,22.15,22.05,22.13,56745.0,21.639,21.6585,21.5608,21.639,56745.0
2022-02-10 14:00:00,22.12,22.19,22.04,22.1,209735.0,21.6292,21.6977,21.551,21.6096,209735.0
2022-02-10 14:30:00,22.09,22.14,22.02,22.03,95050.0,21.5999,21.6488,21.5314,21.5412,95050.0
2022-02-10 15:00:00,22.04,22.06,21.99,22.02,93880.0,21.551,21.5705,21.5021,21.5314,93880.0
2022-02-10 15:30:00,22.0,22.0,21.9,21.97,264920.0,21.5119,21.5119,21.4141,21.4825,264920.0
2022-02-11 09:30:00,21.98,22.1,21.95,21.96,199200.0,21.4923,21.6096,21.463,21.4728,199200.0
2022-02-11 10:00:00,21.97,22.07,21.94,22.05,98775.0,21.4825,21.5803,21.4532,21.5608,98775.0
2022-02-11 10:30:00,22.05,22.12,22.05,22.05,103070.0,21.5608,21.6292,21.5608,21.5608,103070.0
2022-02-11 11:00:00,22.04,22.09,21.92,21.93,89505.0,21.551,21.5999,21.4336,21.4434,89505.0
2022-02-11 11:30:00,21.95,21.97,21.84,21.89,121110.0,21.463,21.4825,21.3554,21.4043,121110.0
2022-02-11 12:00:00,21.86,21.93,21.86,21.91,112855.0,21.375,21.4434,21.375,21.4239,112855.0
2022-02-11 12:30:00,21.9,21.93,21.83,21.84,115220.0,21.4141,21.4434,21.3456,21.3554,115220.0
2022-02-11 13:00:00,21.84,21.89,21.79,21.79,139970.0,21.3554,21.4043,21.3065,21.3065,139970.0
2022-02-11 13:30:00,21.79,21.79,21.51,21.59,323255.0,21.3065,21.3065,21.0327,21.111,323255.0
2022-02-11 14:00:00,21.58,21.74,21.53,21.62,246050.0,21.1012,21.2576,21.0523,21.1403,246050.0
2022-02-11 14:30:00,21.61,21.67,21.49,21.56,158235.0,21.1305,21.1892,21.0132,21.0816,158235.0
2022-02-11 15:00:00,21.56,21.64,21.49,21.54,365240.0,21.0816,21.1599,21.0132,21.0621,365240.0
2022-02-11 15:30:00,21.52,21.62,21.47,21.56,605550.0,21.0425,21.1403,20.9936,21.0816,605550.0
2022-02-14 09:30:00,21.41,21.58,21.4,21.49,327620.0,20.935,21.1012,20.9252,21.0132,327620.0
2022-02-14 10:00:00,21.47,21.49,21.31,21.39,141940.0,20.9936,21.0132,20.8372,20.9154,141940.0
2022-02-14 10:30:00,21.38,21.42,21.28,21.33,176165.0,20.9056,20.9447,20.8078,20.8567,176165.0
2022-02-14 11:00:00,21.34,21.45,21.32,21.44,227000.0,20.8665,20.9741,20.847,20.9643,227000.0
2022-02-14 11:30:00,21.43,21.47,21.4,21.4,92080.0,20.9545,20.9936,20.9252,20.9252,92080.0
2022-02-14 12:00:00,21.39,21.47,21.38,21.47,208060.0,20.9154,20.9936,20.9056,20.9936,208060.0
2022-02-14 12:30:00,21.49,21.51,21.46,21.46,82080.0,21.0132,21.0327,20.9838,20.9838,82080.0
2022-02-14 13:00:00,21.46,21.51,21.4,21.4,92100.0,20.9838,21.0327,20.9252,20.9252,92100.0
2022-02-14 13:30:00,21.38,21.41,21.23,21.23,157205.0,20.9056,20.935,20.759,20.759,157205.0
2022-02-14 14:00:00,21.24,21.36,21.22,21.33,203640.0,20.7687,20.8861,20.7492,20.8567,203640.0
2022-02-14 14:30:00,21.31,21.42,21.28,21.38,90175.0,20.8372,20.9447,20.8078,20.9056,90175.0
2022-02-14 15:00:00,21.38,21.48,21.31,21.41,249040.0,20.9056,21.0034,20.8372,20.935,249040.0
2022-02-14 15:30:00,21.41,21.46,21.38,21.42,523595.0,20.935,20.9838,20.9056,20.9447,523595.0
2022-02-15 09:30:00,21.42,21.66,21.42,21.54,271050.0,20.9447,21.1794,20.9447,21.0621,271050.0
2022-02-15 10:00:00,21.54,21.58,21.51,21.57,178630.0,21.0621,21.1012,21.0327,21.0914,178630.0
2022-02-15 10:30:00,21.57,21.66,21.56,21.62,111070.0,21.0914,21.1794,21.0816,21.1403,111070.0
2022-02-15 11:00:00,21.63,21.66,21.58,21.58,81380.0,21.1501,21.1794,21.1012,21.1012,81380.0
2022-02-15 11:30:00,21.58,21.67,21.58,21.64,46745.0,21.1012,21.1892,21.1012,21.1599,46745.0
2022-02-15 12:00:00,21.64,21.65,21.52,21.53,77800.0,21.1599,21.1696,21.0425,21.0523,77800.0
2022-02-15 12:30:00,21.54,21.56,21.48,21.53,75810.0,21.0621,21.0816,21.0034,21.0523,75810.0
2022-02-15 13:00:00,21.53,21.71,21.53,21.71,192620.0,21.0523,21.2283,21.0523,21.2283,192620.0
2022-02-15 13:30:00,21.71,21.72,21.68,21.7,98840.0,21.2283,21.2381,21.199,21.2185,98840.0
2022-02-15 14:00:00,21.7,21.73,21.66,21.7,185520.0,21.2185,21.2479,21.1794,21.2185,185520.0
2022-02-15 14:30:00,21.71,21.71,21.66,21.7,262440.0,21.2283,21.2283,21.1794,21.2185,262440.0
2022-02-15 15:00:00,21.7,21.74,21.69,21.7,148200.0,21.2185,21.2576,21.2087,21.2185,148200.0
2022-02-15 15:30:00,21.69,21.72,21.64,21.69,566960.0,21.2087,21.2381,21.1599,21.2087,566960.0
2022-02-16 09:30:00,21.2,21.27,21.13,21.17,325615.0,20.7296,20.7981,20.6612,20.7003,325615.0
2022-02-16 10:00:00,21.15,21.23,21.14,21.19,66585.0,20.6807,20.759,20.6709,20.7198,66585.0
2022-02-16 10:30:00,21.2,21.26,21.18,21.24,81460.0,20.7296,20.7883,20.7101,20.7687,81460.0
2022-02-16 11:00:00,21.24,21.28,21.21,21.24,58505.0,20.7687,20.8078,20.7394,20.7687,58505.0
2022-02-16 11:30:00,21.23,21.25,21.21,21.23,81995.0,20.759,20.7785,20.7394,20.759,81995.0
2022-02-16 12:00:00,21.24,21.26,21.2,21.24,71815.0,20.7687,20.7883,20.7296,20.7687,71815.0
2022-02-16 12:30:00,21.22,21.22,21.18,21.21,102830.0,20.7492,20.7492,20.7101,20.7394,102830.0
2022-02-16 13:00:00,21.19,21.24,21.18,21.22,33795.0,20.7198,20.7687,20.7101,20.7492,33795.0
2022-02-16 13:30:00,21.22,21.22,21.17,21.19,100280.0,20.7492,20.7492,20.7003,20.7198,100280.0
2022-02-16 14:00:00,21.19,21.33,21.15,21.32,157025.0,20.7198,20.8567,20.6807,20.847,157025.0
2022-02-16 14:30:00,21.33,21.37,21.23,21.27,191165.0,20.8567,20.8958,20.759,20.7981,191165.0
2022-02-16 15:00:00,21.27,21.35,21.27,21.32,109410.0,20.7981,20.8763,20.7981,20.847,109410.0
2022-02-16 15:30:00,21.33,21.36,21.27,21.3,295470.0,20.8567,20.8861,20.7981,20.8274,295470.0
2022-02-17 09:30:00,21.13,21.13,20.99,21.0,352065.0,20.6612,20.6612,20.5243,20.5341,352065.0
2022-02-17 10:00:00,21.0,21.06,20.97,20.98,105520.0,20.5341,20.5927,20.5047,20.5145,105520.0
2022-02-17 10:30:00,21.0,21.09,21.0,21.08,113910.0,20.5341,20.6221,20.5341,20.6123,113910.0
2022-02-17 11:00:00,21.09,21.12,21.06,21.11,158160.0,20.6221,20.6514,20.5927,20.6416,158160.0
2022-02-17 11:30:00,21.11,21.16,21.09,21.1,52350.0,20.6416,20.6905,20.6221,20.6318,52350.0
2022-02-17 12:00:00,21.1,21.18,21.09,21.18,86270.0,20.6318,20.7101,20.6221,20.7101,86270.0
2022-02-17 12:30:00,21.18,21.2,21.14,21.19,87905.0,20.7101,20.7296,20.6709,20.7198,87905.0
2022-02-17 13:00:00,21.2,21.2,21.13,21.13,101450.0,20.7296,20.7296,20.6612,20.6612,101450.0
2022-02-17 13:30:00,21.14,21.17,21.12,21.13,490115.0,20.6709,20.7003,20.6514,20.6612,490115.0
2022-02-17 14:00:00,21.13,21.14,21.05,21.07,154380.0,20.6612,20.6709,20.5829,20.6025,154380.0
2022-02-17 14:30:00,21.07,21.09,21.02,21.03,112075.0,20.6025,20.6221,20.5536,20.5634,112075.0
2022-02-17 15:00:00,21.04,21.05,20.95,20.97,177975.0,20.5732,20.5829,20.4852,20.5047,177975.0
2022-02-17 15:30:00,20.99,21.0,20.93,20.96,489835.0,20.5243,20.5341,20.4656,20.4949,489835.0
2022-02-18 09:30:00,20.92,21.03,20.86,21.01,292630.0,20.4558,20.5634,20.3972,20.5438,292630.0
2022-02-18 10:00:00,21.0,21.05,20.93,20.94,188150.0,20.5341,20.5829,20.4656,20.4754,188150.0
2022-02-18 10:30:00,20.93,20.93,20.88,20.9,220840.0,20.4656,20.4656,20.4167,20.4363,220840.0
2022-02-18 11:00:00,20.89,20.93,20.8,20.9,151525.0,20.4265,20.4656,20.3385,20.4363,151525.0
2022-02-18 11:30:00,20.91,20.93,20.82,20.82,86840.0,20.4461,20.4656,20.358,20.358,86840.0
2022-02-18 12:00:00,20.83,20.9,20.82,20.86,51725.0,20.3678,20.4363,20.358,20.3972,51725.0
2022-02-18 12:30:00,20.86,20.86,20.77,20.78,134590.0,20.3972,20.3972,20.3092,20.3189,134590.0
2022-02-18 13:00:00,20.78,20.82,20.74,20.78,82175.0,20.3189,20.358,20.2798,20.3189,82175.0
2022-02-18 13:30:00,20.8,20.91,20.78,20.89,79285.0,20.3385,20.4461,20.3189,20.4265,79285.0
2022-02-18 14:00:00,20.9,21.01,20.87,20.98,108950.0,20.4363,20.5438,20.4069,20.5145,108950.0
2022-02-18 14:30:00,20.98,21.01,20.91,20.97,98240.0,20.5145,20.5438,20.4461,20.5047,98240.0
2022-02-18 15:00:00,20.99,21.02,20.87,20.87,136490.0,20.5243,20.5536,20.4069,20.4069,136490.0
2022-02-18 15:30:00,20.87,20.91,20.8,20.84,249990.0,20.4069,20.4461,20.3385,20.3776,249990.0
2022-02-22 09:30:00,20.42,20.87,20.42,20.74,659245.0,19.9669,20.4069,19.9669,20.2798,659245.0
2022-02-22 10:00:00,20.73,20.75,20.62,20.7,264675.0,20.27,20.2896,20.1625,20.2407,264675.0
2022-02-22 10:30:00,20.69,20.69,20.61,20.63,230030.0,20.2309,20.2309,20.1527,20.1723,230030.0
2022-02-22 11:00:00,20.64,20.66,20.5,20.51,342230.0,20.182,20.2016,20.0451,20.0549,342230.0
2022-02-22 11:30:00,20.5,20.62,20.48,20.58,327480.0,20.0451,20.1625,20.0256,20.1234,327480.0
2022-02-22 12:00:00,20.58,20.62,20.54,20.56,115660.0,20.1234,20.1625,20.0843,20.1038,115660.0
2022-02-22 12:30:00,20.56,20.61,20.51,20.59,395710.0,20.1038,20.1527,20.0549,20.1332,395710.0
2022-02-22 13:00:00,20.61,20.68,20.58,20.62,183680.0,20.1527,20.2212,20.1234,20.1625,183680.0
2022-02-22 13:30:00,20.61,20.64,20.51,20.52,132815.0,20.1527,20.182,20.0549,20.0647,132815.0
2022-02-22 14:00:00,20.52,20.63,20.47,20.58,170815.0,20.0647,20.1723,20.0158,20.1234,170815.0
2022-02-22 14:30:00,20.55,20.71,20.49,20.65,173500.0,20.094,20.2505,20.0354,20.1918,173500.0
2022-02-22 15:00:00,20.66,20.73,20.62,20.66,241890.0,20.2016,20.27,20.1625,20.2016,241890.0
2022-02-22 15:30:00,20.63,20.65,20.49,20.53,468450.0,20.1723,20.1918,20.0354,20.0745,468450.0
2022-02-23 09:30:00,20.69,20.77,20.6,20.6,236825.0,20.2309,20.3092,20.1429,20.1429,236825.0
2022-02-23 10:00:00,20.56,20.59,20.49,20.49,144290.0,20.1038,20.1332,20.0354,20.0354,144290.0
2022-02-23 10:30:00,20.49,20.54,20.46,20.49,112110.0,20.0354,20.0843,20.006,20.0354,112110.0
2022-02-23 11:00:00,20.5,20.5,20.44,20.46,250520.0,20.0451,20.0451,19.9865,20.006,250520.0
2022-02-23 11:30:00,20.46,20.58,20.44,20.57,238120.0,20.006,20.1234,19.9865,20.1136,238120.0
2022-02-23 12:00:00,20.55,20.66,20.55,20.66,276590.0,20.094,20.2016,20.094,20.2016,276590.0
2022-02-23 12:30:00,20.65,20.67,20.59,20.6,182725.0,20.1918,20.2114,20.1332,20.1429,182725.0
2022-02-23 13:00:00,20.59,20.61,20.5,20.51,100980.0,20.1332,20.1527,20.0451,20.0549,100980.0
2022-02-23 13:30:00,20.52,20.56,20.46,20.51,145770.0,20.0647,20.1038,20.006,20.0549,145770.0
2022-02-23 14:00:00,20.53,20.55,20.42,20.42,143790.0,20.0745,20.094,19.9669,19.9669,143790.0
2022-02-23 14:30:00,20.43,20.44,20.38,20.41,194210.0,19.9767,19.9865,19.9278,19.9571,194210.0
2022-02-23 15:00:00,20.41,20.42,20.32,20.35,207695.0,19.9571,19.9669,19.8691,19.8985,207695.0
2022-02-23 15:30:00,20.34,20.35,20.21,20.26,531650.0,19.8887,19.8985,19.7616,19.8105,531650.0
2022-02-24 09:30:00,19.46,19.87,19.45,19.86,704535.0,19.0282,19.4291,19.0184,19.4193,704535.0
2022-02-24 10:00:00,19.85,19.98,19.7,19.9,388525.0,19.4096,19.5367,19.2629,19.4585,388525.0
2022-02-24 10:30:00,19.89,20.06,19.87,19.99,318850.0,19.4487,19.6149,19.4291,19.5465,318850.0
2022-02-24 11:00:00,19.97,20.1,19.9,20.0,327385.0,19.5269,19.654,19.4585,19.5562,327385.0
2022-02-24 11:30:00,20.03,20.08,19.96,20.07,126455.0,19.5856,19.6345,19.5171,19.6247,126455.0
2022-02-24 12:00:00,20.08,20.08,19.91,19.98,119180.0,19.6345,19.6345,19.4682,19.5367,119180.0
2022-02-24 12:30:00,19.99,20.04,19.93,19.97,125415.0,19.5465,19.5954,19.4878,19.5269,125415.0
2022-02-24 13:00:00,19.95,20.04,19.95,19.96,108570.0,19.5074,19.5954,19.5074,19.5171,108570.0
2022-02-24 13:30:00,19.98,20.16,19.98,20.11,103065.0,19.5367,19.7127,19.5367,19.6638,103065.0
2022-02-24 14:00:00,20.1,20.19,20.03,20.17,121600.0,19.654,19.742,19.5856,19.7225,121600.0
2022-02-24 14:30:00,20.18,20.33,20.17,20.3,228985.0,19.7322,19.8789,19.7225,19.8496,228985.0
2022-02-24 15:00:00,20.3,20.33,20.27,20.28,236055.0,19.8496,19.8789,19.8203,19.83,236055.0
2022-02-24 15:30:00,20.28,20.42,20.27,20.4,663120.0,19.83,19.9669,19.8203,19.9474,663120.0
2022-02-25 09:30:00,20.58,20.64,20.44,20.47,335510.0,20.1234,20.182,19.9865,20.0158,335510.0
2022-02-25 10:00:00,20.52,20.59,20.43,20.59,115105.0,20.0647,20.1332,19.9767,20.1332,115105.0
2022-02-25 10:30:00,20.57,20.62,20.5,20.56,107135.0,20.1136,20.1625,20.0451,20.1038,107135.0
2022-02-25 11:00:00,20.56,20.68,20.54,20.67,70060.0,20.1038,20.2212,20.0843,20.2114,70060.0
2022-02-25 11:30:00,20.65,20.78,20.62,20.78,138940.0,20.1918,20.3189,20.1625,20.3189,138940.0
2022-02-25 12:00:00,20.75,20.78,20.68,20.72,165480.0,20.2896,20.3189,20.2212,20.2603,165480.0
2022-02-25 12:30:00,20.73,20.75,20.64,20.69,79905.0,20.27,20.2896,20.182,20.2309,79905.0
2022-02-25 13:00:00,20.68,20.71,20.61,20.7,70145.0,20.2212,20.2505,20.1527,20.2407,70145.0
2022-02-25 13:30:00,20.7,20.75,20.65,20.69,100565.0,20.2407,20.2896,20.1918,20.2309,100565.0
2022-02-25 14:00:00,20.69,20.77,20.66,20.77,114630.0,20.2309,20.3092,20.2016,20.3092,114630.0
2022-02-25 14:30:00,20.78,20.81,20.71,20.73,196955.0,20.3189,20.3483,20.2505,20.27,196955.0
2022-02-25 15:00:00,20.72,20.81,20.71,20.78,108190.0,20.2603,20.3483,20.2505,20.3189,108190.0
2022-02-25 15:30:00,20.78,20.87,20.78,20.82,372070.0,20.3189,20.4069,20.3189,20.358,372070.0
2022-02-28 09:30:00,20.5,20.59,20.43,20.56,372325.0,20.0451,20.1332,19.9767,20.1038,372325.0
2022-02-28 10:00:00,20.53,20.53,20.44,20.5,112300.0,20.0745,20.0745,19.9865,20.0451,112300.0
2022-02-28 10:30:00,20.49,20.59,20.48,20.58,219320.0,20.0354,20.1332,20.0256,20.1234,219320.0
2022-02-28 11:00:00,20.58,20.61,20.53,20.59,99575.0,20.1234,20.1527,20.0745,20.1332,99575.0
2022-02-28 11:30:00,20.58,20.62,20.5,20.55,101005.0,20.1234,20.1625,20.0451,20.094,101005.0
2022-02-28 12:00:00,20.57,20.57,20.4,20.43,130490.0,20.1136,20.1136,19.9474,19.9767,130490.0
2022-02-28 12:30:00,20.42,20.42,20.33,20.36,103135.0,19.9669,19.9669,19.8789,19.9083,103135.0
2022-02-28 13:00:00,20.35,20.43,20.34,20.38,58475.0,19.8985,19.9767,19.8887,19.9278,58475.0
2022-02-28 13:30:00,20.37,20.46,20.35,20.41,108080.0,19.918,20.006,19.8985,19.9571,108080.0
2022-02-28 14:00:00,20.42,20.43,20.27,20.32,147745.0,19.9669,19.9767,19.8203,19.8691,147745.0
2022-02-28 14:30:00,20.32,20.42,20.3,20.41,126510.0,19.8691,19.9669,19.8496,19.9571,126510.0
2022-02-28 15:00:00,20.4,20.46,20.34,20.42,166255.0,19.9474,20.006,19.8887,19.9669,166255.0
2022-02-28 15:30:00,20.42,20.51,20.33,20.51,670460.0,19.9669,20.0549,19.8789,20.0549,670460.0
2022-03-01 09:30:00,20.44,20.47,20.38,20.41,174775.0,19.9865,20.0158,19.9278,19.9571,174775.0
2022-03-01 10:00:00,20.42,20.47,20.33,20.47,76755.0,19.9669,20.0158,19.8789,20.0158,76755.0
2022-03-01 10:30:00,20.45,20.47,20.29,20.3,225305.0,19.9963,20.0158,19.8398,19.8496,225305.0
2022-03-01 11:00:00,20.3,20.35,20.26,20.28,182525.0,19.8496,19.8985,19.8105,19.83,182525.0
2022-03-01 11:30:00,20.28,20.28,20.19,20.25,212160.0,19.83,19.83,19.742,19.8007,212160.0
2022-03-01 12:00:00,20.26,20.33,20.22,20.32,115990.0,19.8105,19.8789,19.7714,19.8691,115990.0
2022-03-01 12:30:00,20.29,20.38,20.28,20.36,136705.0,19.8398,19.9278,19.83,19.9083,136705.0
2022-03-01 13:00:00,20.35,20.38,20.22,20.24,64465.0,19.8985,19.9278,19.7714,19.7909,64465.0
2022-03-01 13:30:00,20.24,20.28,20.2,20.24,220295.0,19.7909,19.83,19.7518,19.7909,220295.0
2022-03-01 14:00:00,20.25,20.28,20.21,20.27,92710.0,19.8007,19.83,19.7616,19.8203,92710.0
2022-03-01 14:30:00,20.27,20.32,20.2,20.2,96300.0,19.8203,19.8691,19.7518,19.7518,96300.0
2022-03-01 15:00:00,20.21,20.33,20.18,20.18,137290.0,19.7616,19.8789,19.7322,19.7322,137290.0
2022-03-01 15:30:00,20.19,20.21,20.07,20.17,537830.0,19.742,19.7616,19.6247,19.7225,537830.0
2022-03-02 09:30:00,20.12,20.29,20.12,20.22,165400.0,19.6736,19.8398,19.6736,19.7714,165400.0
2022-03-02 10:00:00,20.2,20.23,20.12,20.23,76160.0,19.7518,19.7811,19.6736,19.7811,76160.0
2022-03-02 10:30:00,20.24,20.27,20.18,20.2,63705.0,19.7909,19.8203,19.7322,19.7518,63705.0
2022-03-02 11:00:00,20.19,20.35,20.19,20.34,56030.0,19.742,19.8985,19.742,19.8887,56030.0
2022-03-02 11:30:00,20.34,20.36,20.22,20.27,70755.0,19.8887,19.9083,19.7714,19.8203,70755.0
2022-03-02 12:00:00,20.24,20.31,20.24,20.26,97515.0,19.7909,19.8594,19.7909,19.8105,97515.0
2022-03-02 12:30:00,20.28,20.32,20.28,20.32,55605.0,19.83,19.8691,19.83,19.8691,55605.0
2022-03-02 13:00:00,20.33,20.39,20.32,20.36,95235.0,19.8789,19.9376,19.8691,19.9083,95235.0
2022-03-02 13:30:00,20.36,20.4,20.32,20.34,79370.0,19.9083,19.9474,19.8691,19.8887,79370.0
2022-03-02 14:00:00,20.36,20.43,20.34,20.38,155775.0,19.9083,19.9767,19.8887,19.9278,155775.0
2022-03-02 14:30:00,20.38,20.42,20.34,20.34,55620.0,19.9278,19.9669,19.8887,19.8887,55620.0
2022-03-02 15:00:00,20.36,20.41,20.34,20.38,106115.0,19.9083,19.9571,19.8887,19.9278,106115.0
2022-03-02 15:30:00,20.37,20.41,20.32,20.34,580450.0,19.918,19.9571,19.8691,19.8887,580450.0
2022-03-03 09:30:00,20.4,20.4,20.17,20.19,139515.0,19.9474,19.9474,19.7225,19.742,139515.0
2022-03-03 10:00:00,20.22,20.23,20.09,20.09,109330.0,19.7714,19.7811,19.6442,19.6442,109330.0
2022-03-03 10:30:00,20.09,20.11,19.97,19.97,71240.0,19.6442,19.6638,19.5269,19.5269,71240.0
2022-03-03 11:00:00,19.97,20.03,19.95,20.02,111410.0,19.5269,19.5856,19.5074,19.5758,111410.0
2022-03-03 11:30:00,20.0,20.05,19.99,20.04,73625.0,19.5562,19.6051,19.5465,19.5954,73625.0
2022-03-03 12:00:00,20.03,20.07,19.99,20.0,72915.0,19.5856,19.6247,19.5465,19.5562,72915.0
2022-03-03 12:30:00,20.01,20.14,20.01,20.12,53455.0,19.566,19.6931,19.566,19.6736,53455.0
2022-03-03 13:00:00,20.11,20.17,20.11,20.16,41865.0,19.6638,19.7225,19.6638,19.7127,41865.0
2022-03-03 13:30:00,20.15,20.16,20.07,20.1,35670.0,19.7029,19.7127,19.6247,19.654,35670.0
2022-03-03 14:00:00,20.12,20.17,20.09,20.14,43720.0,19.6736,19.7225,19.6442,19.6931,43720.0
2022-03-03 14:30:00,20.12,20.14,20.02,20.03,44955.0,19.6736,19.6931,19.5758,19.5856,44955.0
2022-03-03 15:00:00,20.02,20.06,19.99,20.06,111260.0,19.5758,19.6149,19.5465,19.6149,111260.0
2022-03-03 15:30:00,20.06,20.06,19.99,20.05,451835.0,19.6149,19.6149,19.5465,19.6051,451835.0
2022-03-04 09:30:00,19.75,19.8,19.68,19.77,317605.0,19.3118,19.3607,19.2433,19.3313,317605.0
2022-03-04 10:00:00,19.78,19.78,19.61,19.63,103770.0,19.3411,19.3411,19.1749,19.1945,103770.0
2022-03-04 10:30:00,19.63,19.7,19.59,19.59,92905.0,19.1945,19.2629,19.1553,19.1553,92905.0
2022-03-04 11:00:00,19.59,19.67,19.53,19.64,243075.0,19.1553,19.2336,19.0967,19.2042,243075.0
2022-03-04 11:30:00,19.64,19.69,19.59,19.63,146080.0,19.2042,19.2531,19.1553,19.1945,146080.0
2022-03-04 12:00:00,19.62,19.71,19.57,19.67,108085.0,19.1847,19.2727,19.1358,19.2336,108085.0
2022-03-04 12:30:00,19.65,19.75,19.64,19.73,60690.0,19.214,19.3118,19.2042,19.2922,60690.0
2022-03-04 13:00:00,19.73,19.78,19.71,19.72,85465.0,19.2922,19.3411,19.2727,19.2825,85465.0
2022-03-04 13:30:00,19.72,19.79,19.65,19.65,131935.0,19.2825,19.3509,19.214,19.214,131935.0
2022-03-04 14:00:00,19.66,19.68,19.62,19.64,36390.0,19.2238,19.2433,19.1847,19.2042,36390.0
2022-03-04 14:30:00,19.64,19.67,19.53,19.54,118215.0,19.2042,19.2336,19.0967,19.1064,118215.0
2022-03-04 15:00:00,19.54,19.62,19.54,19.59,100330.0,19.1064,19.1847,19.1064,19.1553,100330.0
2022-03-04 15:30:00,19.62,19.7,19.56,19.7,319970.0,19.1847,19.2629,19.126,19.2629,319970.0
2022-03-07 09:30:00,19.49,19.6,19.41,19.42,374555.0,19.0576,19.1651,18.9793,18.9891,374555.0
2022-03-07 10:00:00,19.42,19.47,19.25,19.27,92395.0,18.9891,19.038,18.8229,18.8424,92395.0
2022-03-07 10:30:00,19.28,19.31,19.2,19.26,145240.0,18.8522,18.8816,18.774,18.8327,145240.0
2022-03-07 11:00:00,19.26,19.39,19.24,19.36,159285.0,18.8327,18.9598,18.8131,18.9304,159285.0
2022-03-07 11:30:00,19.36,19.36,19.24,19.24,90390.0,18.9304,18.9304,18.8131,18.8131,90390.0
2022-03-07 12:00:00,19.25,19.29,19.22,19.27,95040.0,18.8229,18.862,18.7935,18.8424,95040.0
2022-03-07 12:30:00,19.27,19.36,19.25,19.28,168695.0,18.8424,18.9304,18.8229,18.8522,168695.0
2022-03-07 13:00:00,19.3,19.35,19.24,19.31,68245.0,18.8718,18.9207,18.8131,18.8816,68245.0
2022-03-07 13:30:00,19.3,19.36,19.27,19.29,196030.0,18.8718,18.9304,18.8424,18.862,196030.0
2022-03-07 14:00:00,19.32,19.35,19.27,19.3,115445.0,18.8913,18.9207,18.8424,18.8718,115445.0
2022-03-07 14:30:00,19.29,19.3,19.23,19.25,367655.0,18.862,18.8718,18.8033,18.8229,367655.0
2022-03-07 15:00:00,19.28,19.28,19.17,19.23,298675.0,18.8522,18.8522,18.7447,18.8033,298675.0
2022-03-07 15:30:00,19.22,19.24,19.16,19.16,525175.0,18.7935,18.8131,18.7349,18.7349,525175.0
2022-03-08 09:30:00,19.19,19.46,19.17,19.29,344110.0,18.7642,19.0282,18.7447,18.862,344110.0
2022-03-08 10:00:00,19.28,19.32,19.12,19.18,166305.0,18.8522,18.8913,18.6958,18.7544,166305.0
2022-03-08 10:30:00,19.21,19.36,19.1,19.36,148240.0,18.7838,18.9304,18.6762,18.9304,148240.0
2022-03-08 11:00:00,19.36,19.39,19.22,19.26,209680.0,18.9304,18.9598,18.7935,18.8327,209680.0
2022-03-08 11:30:00,19.27,19.39,19.19,19.37,115410.0,18.8424,18.9598,18.7642,18.9402,115410.0
2022-03-08 12:00:00,19.38,19.67,19.37,19.62,148605.0,18.95,19.2336,18.9402,19.1847,148605.0
2022-03-08 12:30:00,19.64,19.72,19.6,19.71,114690.0,19.2042,19.2825,19.1651,19.2727,114690.0
2022-03-08 13:00:00,19.73,19.84,19.7,19.74,581405.0,19.2922,19.3998,19.2629,19.302,581405.0
2022-03-08 13:30:00,19.74,19.74,19.54,19.55,267450.0,19.302,19.302,19.1064,19.1162,267450.0
2022-03-08 14:00:00,19.53,19.61,19.47,19.58,245205.0,19.0967,19.1749,19.038,19.1456,245205.0
2022-03-08 14:30:00,19.57,19.69,19.53,19.61,249040.0,19.1358,19.2531,19.0967,19.1749,249040.0
2022-03-08 15:00:00,19.6,19.7,19.56,19.56,129590.0,19.1651,19.2629,19.126,19.126,129590.0
2022-03-08 15:30:00,19.55,19.58,19.48,19.49,728460.0,19.1162,19.1456,19.0478,19.0576,728460.0
2022-03-09 09:30:00,19.36,19.54,19.36,19.48,627400.0,18.9304,19.1064,18.9304,19.0478,627400.0
2022-03-09 10:00:00,19.5,19.6,19.48,19.57,135900.0,19.0673,19.1651,19.0478,19.1358,135900.0
2022-03-09 10:30:00,19.56,19.66,19.56,19.65,110140.0,19.126,19.2238,19.126,19.214,110140.0
2022-03-09 11:00:00,19.65,19.68,19.59,19.65,113555.0,19.214,19.2433,19.1553,19.214,113555.0
2022-03-09 11:30:00,19.64,19.75,19.64,19.72,154865.0,19.2042,19.3118,19.2042,19.2825,154865.0
2022-03-09 12:00:00,19.72,19.76,19.67,19.7,97100.0,19.2825,19.3216,19.2336,19.2629,97100.0
2022-03-09 12:30:00,19.71,19.81,19.71,19.81,76755.0,19.2727,19.3705,19.2727,19.3705,76755.0
2022-03-09 13:00:00,19.79,19.8,19.74,19.78,122070.0,19.3509,19.3607,19.302,19.3411,122070.0
2022-03-09 13:30:00,19.78,19.79,19.69,19.72,113435.0,19.3411,19.3509,19.2531,19.2825,113435.0
2022-03-09 14:00:00,19.73,19.75,19.67,19.7,107730.0,19.2922,19.3118,19.2336,19.2629,107730.0
2022-03-09 14:30:00,19.72,19.75,19.68,19.69,172260.0,19.2825,19.3118,19.2433,19.2531,172260.0
2022-03-09 15:00:00,19.71,19.78,19.7,19.73,195005.0,19.2727,19.3411,19.2629,19.2922,195005.0
2022-03-09 15:30:00,19.74,19.76,19.62,19.67,839805.0,19.302,19.3216,19.1847,19.2336,839805.0
2022-03-10 09:30:00,20.01,20.15,19.96,20.14,514785.0,19.566,19.7029,19.5171,19.6931,514785.0
2022-03-10 10:00:00,20.13,20.13,19.97,20.0,285165.0,19.6834,19.6834,19.5269,19.5562,285165.0
2022-03-10 10:30:00,19.99,20.01,19.94,19.94,287995.0,19.5465,19.566,19.4976,19.4976,287995.0
2022-03-10 11:00:00,19.94,19.94,19.84,19.85,289300.0,19.4976,19.4976,19.3998,19.4096,289300.0
2022-03-10 11:30:00,19.88,19.95,19.88,19.95,94640.0,19.4389,19.5074,19.4389,19.5074,94640.0
2022-03-10 12:00:00,19.95,19.98,19.93,19.95,125415.0,19.5074,19.5367,19.4878,19.5074,125415.0
2022-03-10 12:30:00,19.95,19.95,19.86,19.88,127565.0,19.5074,19.5074,19.4193,19.4389,127565.0
2022-03-10 13:00:00,19.88,19.94,19.85,19.94,84730.0,19.4389,19.4976,19.4096,19.4976,84730.0
2022-03-10 13:30:00,19.93,19.99,19.92,19.97,126700.0,19.4878,19.5465,19.478,19.5269,126700.0
2022-03-10 14:00:00,19.95,20.02,19.94,20.01,137005.0,19.5074,19.5758,19.4976,19.566,137005.0
2022-03-10 14:30:00,20.04,20.1,19.99,20.08,134750.0,19.5954,19.654,19.5465,19.6345,134750.0
2022-03-10 15:00:00,20.07,20.07,19.99,20.02,102005.0,19.6247,19.6247,19.5465,19.5758,102005.0
2022-03-10 15:30:00,20.02,20.08,19.96,20.04,361295.0,19.5758,19.6345,19.5171,19.5954,361295.0
2022-03-11 09:30:00,20.07,20.08,19.81,19.84,211080.0,19.6247,19.6345,19.3705,19.3998,211080.0
2022-03-11 10:00:00,19.85,19.85,19.77,19.78,92130.0,19.4096,19.4096,19.3313,19.3411,92130.0
2022-03-11 10:30:00,19.76,19.84,19.74,19.84,68750.0,19.3216,19.3998,19.302,19.3998,68750.0
2022-03-11 11:00:00,19.83,19.83,19.71,19.74,60895.0,19.39,19.39,19.2727,19.302,60895.0
2022-03-11 11:30:00,19.75,19.75,19.65,19.69,77475.0,19.3118,19.3118,19.214,19.2531,77475.0
2022-03-11 12:00:00,19.69,19.73,19.65,19.68,74235.0,19.2531,19.2922,19.214,19.2433,74235.0
2022-03-11 12:30:00,19.68,19.73,19.68,19.7,80195.0,19.2433,19.2922,19.2433,19.2629,80195.0
2022-03-11 13:00:00,19.7,19.73,19.65,19.68,164875.0,19.2629,19.2922,19.214,19.2433,164875.0
2022-03-11 13:30:00,19.68,19.71,19.6,19.6,142810.0,19.2433,19.2727,19.1651,19.1651,142810.0
2022-03-11 14:00:00,19.6,19.66,19.59,19.66,70730.0,19.1651,19.2238,19.1553,19.2238,70730.0
2022-03-11 14:30:00,19.65,19.65,19.54,19.56,72845.0,19.214,19.214,19.1064,19.126,72845.0
2022-03-11 15:00:00,19.55,19.59,19.53,19.54,108445.0,19.1162,19.1553,19.0967,19.1064,108445.0
2022-03-11 15:30:00,19.53,19.56,19.45,19.46,415985.0,19.0967,19.126,19.0184,19.0282,415985.0
2022-03-14 09:30:00,19.4,19.53,19.33,19.35,262500.0,18.9696,19.0967,18.9011,18.9207,262500.0
2022-03-14 10:00:00,19.34,19.48,19.32,19.43,114600.0,18.9109,19.0478,18.8913,18.9989,114600.0
2022-03-14 10:30:00,19.44,19.45,19.37,19.42,130100.0,19.0087,19.0184,18.9402,18.9891,130100.0
2022-03-14 11:00:00,19.43,19.45,19.31,19.33,71755.0,18.9989,19.0184,18.8816,18.9011,71755.0
2022-03-14 11:30:00,19.33,19.33,19.21,19.23,52830.0,18.9011,18.9011,18.7838,18.8033,52830.0
2022-03-14 12:00:00,19.2,19.26,19.18,19.24,109140.0,18.774,18.8327,18.7544,18.8131,109140.0
2022-03-14 12:30:00,19.26,19.27,19.13,19.14,69295.0,18.8327,18.8424,18.7055,18.7153,69295.0
2022-03-14 13:00:00,19.14,19.14,19.09,19.09,98155.0,18.7153,18.7153,18.6664,18.6664,98155.0
2022-03-14 13:30:00,19.1,19.1,19.03,19.06,90725.0,18.6762,18.6762,18.6078,18.6371,90725.0
2022-03-14 14:00:00,19.05,19.05,18.9,18.91,247945.0,18.6273,18.6273,18.4806,18.4904,247945.0
2022-03-14 14:30:00,18.91,18.96,18.9,18.92,97145.0,18.4904,18.5393,18.4806,18.5002,97145.0
2022-03-14 15:00:00,18.92,18.99,18.9,18.94,280725.0,18.5002,18.5687,18.4806,18.5198,280725.0
2022-03-14 15:30:00,18.93,18.96,18.87,18.96,811050.0,18.51,18.5393,18.4513,18.5393,811050.0
2022-03-15 09:30:00,19.4,19.46,19.32,19.42,423480.0,18.9696,19.0282,18.8913,18.9891,423480.0
2022-03-15 10:00:00,19.42,19.5,19.37,19.48,103230.0,18.9891,19.0673,18.9402,19.0478,103230.0
2022-03-15 10:30:00,19.49,19.58,19.47,19.48,141775.0,19.0576,19.1456,19.038,19.0478,141775.0
2022-03-15 11:00:00,19.47,19.52,19.44,19.5,102560.0,19.038,19.0869,19.0087,19.0673,102560.0
2022-03-15 11:30:00,19.53,19.55,19.43,19.48,149270.0,19.0967,19.1162,18.9989,19.0478,149270.0
2022-03-15 12:00:00,19.47,19.6,19.42,19.58,331625.0,19.038,19.1651,18.9891,19.1456,331625.0
2022-03-15 12:30:00,19.59,19.62,19.51,19.58,89350.0,19.1553,19.1847,19.0771,19.1456,89350.0
2022-03-15 13:00:00,19.58,19.59,19.45,19.49,87275.0,19.1456,19.1553,19.0184,19.0576,87275.0
2022-03-15 13:30:00,19.48,19.51,19.39,19.46,342835.0,19.0478,19.0771,18.9598,19.0282,342835.0
2022-03-15 14:00:00,19.46,19.52,19.45,19.48,225445.0,19.0282,19.0869,19.0184,19.0478,225445.0
2022-03-15 14:30:00,19.47,19.59,19.45,19.58,104245.0,19.038,19.1553,19.0184,19.1456,104245.0
2022-03-15 15:00:00,19.57,19.62,19.56,19.6,109525.0,19.1358,19.1847,19.126,19.1651,109525.0
2022-03-15 15:30:00,19.61,19.66,19.58,19.62,415680.0,19.1749,19.2238,19.1456,19.1847,415680.0
2022-03-16 09:30:00,20.17,20.42,20.17,20.38,411925.0,19.7225,19.9669,19.7225,19.9278,411925.0
2022-03-16 10:00:00,20.38,20.53,20.32,20.53,136525.0,19.9278,20.0745,19.8691,20.0745,136525.0
2022-03-16 10:30:00,20.55,20.61,20.47,20.51,248065.0,20.094,20.1527,20.0158,20.0549,248065.0
2022-03-16 11:00:00,20.52,20.6,20.49,20.5,223025.0,20.0647,20.1429,20.0354,20.0451,223025.0
2022-03-16 11:30:00,20.52,20.52,20.46,20.48,27935.0,20.0647,20.0647,20.006,20.0256,27935.0
2022-03-16 12:00:00,20.48,20.52,20.34,20.37,177950.0,20.0256,20.0647,19.8887,19.918,177950.0
2022-03-16 12:30:00,20.37,20.41,20.32,20.37,141140.0,19.918,19.9571,19.8691,19.918,141140.0
2022-03-16 13:00:00,20.37,20.38,20.29,20.37,295060.0,19.918,19.9278,19.8398,19.918,295060.0
2022-03-16 13:30:00,20.37,20.42,20.37,20.42,129595.0,19.918,19.9669,19.918,19.9669,129595.0
2022-03-16 14:00:00,20.4,20.4,20.12,20.13,364760.0,19.9474,19.9474,19.6736,19.6834,364760.0
2022-03-16 14:30:00,20.12,20.37,20.07,20.36,193210.0,19.6736,19.918,19.6247,19.9083,193210.0
2022-03-16 15:00:00,20.35,20.43,20.3,20.41,194600.0,19.8985,19.9767,19.8496,19.9571,194600.0
2022-03-16 15:30:00,20.42,20.56,20.38,20.54,451150.0,19.9669,20.1038,19.9278,20.0843,451150.0
2022-03-17 09:30:00,20.52,20.63,20.45,20.63,158715.0,20.0647,20.1723,19.9963,20.1723,158715.0
2022-03-17 10:00:00,20.61,20.74,20.6,20.73,70005.0,20.1527,20.2798,20.1429,20.27,70005.0
2022-03-17 10:30:00,20.74,20.74,20.58,20.62,109260.0,20.2798,20.2798,20.1234,20.1625,109260.0
2022-03-17 11:00:00,20.63,20.7,20.59,20.67,95235.0,20.1723,20.2407,20.1332,20.2114,95235.0
2022-03-17 11:30:00,20.67,20.73,20.64,20.7,54425.0,20.2114,20.27,20.182,20.2407,54425.0
2022-03-17 12:00:00,20.7,20.76,20.69,20.76,48720.0,20.2407,20.2994,20.2309,20.2994,48720.0
2022-03-17 12:30:00,20.76,20.78,20.74,20.78,60840.0,20.2994,20.3189,20.2798,20.3189,60840.0
2022-03-17 13:00:00,20.77,20.82,20.71,20.82,60690.0,20.3092,20.358,20.2505,20.358,60690.0
2022-03-17 13:30:00,20.81,20.88,20.79,20.85,85950.0,20.3483,20.4167,20.3287,20.3874,85950.0
2022-03-17 14:00:00,20.85,20.92,20.85,20.86,150430.0,20.3874,20.4558,20.3874,20.3972,150430.0
2022-03-17 14:30:00,20.87,20.93,20.87,20.92,66445.0,20.4069,20.4656,20.4069,20.4558,66445.0
2022-03-17 15:00:00,20.9,20.93,20.82,20.87,85405.0,20.4363,20.4656,20.358,20.4069,85405.0
2022-03-17 15:30:00,20.88,20.95,20.85,20.93,269330.0,20.4167,20.4852,20.3874,20.4656,269330.0
2022-03-18 09:30:00,20.89,21.09,20.89,21.08,171090.0,20.4265,20.6221,20.4265,20.6123,171090.0
2022-03-18 10:00:00,21.08,21.18,21.06,21.07,85115.0,20.6123,20.7101,20.5927,20.6025,85115.0
2022-03-18 10:30:00,21.07,21.08,20.92,20.96,196290.0,20.6025,20.6123,20.4558,20.4949,196290.0
2022-03-18 11:00:00,20.97,21.01,20.91,20.94,93255.0,20.5047,20.5438,20.4461,20.4754,93255.0
2022-03-18 11:30:00,20.94,21.01,20.94,20.99,52390.0,20.4754,20.5438,20.4754,20.5243,52390.0
2022-03-18 12:00:00,20.98,21.04,20.98,21.04,88355.0,20.5145,20.5732,20.5145,20.5732,88355.0
2022-03-18 12:30:00,21.04,21.14,21.03,21.1,77900.0,20.5732,20.6709,20.5634,20.6318,77900.0
2022-03-18 13:00:00,21.1,21.13,21.08,21.13,24380.0,20.6318,20.6612,20.6123,20.6612,24380.0
2022-03-18 13:30:00,21.13,21.14,21.09,21.1,39650.0,20.6612,20.6709,20.6221,20.6318,39650.0
2022-03-18 14:00:00,21.11,21.13,21.08,21.09,47650.0,20.6416,20.6612,20.6123,20.6221,47650.0
2022-03-18 14:30:00,21.09,21.14,21.09,21.12,51925.0,20.6221,20.6709,20.6221,20.6514,51925.0
2022-03-18 15:00:00,21.12,21.19,21.11,21.18,60535.0,20.6514,20.7198,20.6416,20.7101,60535.0
2022-03-18 15:30:00,21.17,21.24,21.15,21.22,304280.0,20.7003,20.7687,20.6807,20.7492,304280.0
2022-03-21 09:30:00,21.15,21.19,20.98,21.04,249770.0,20.6807,20.7198,20.5145,20.5732,249770.0
2022-03-21 10:00:00,21.02,21.04,20.89,20.9,74820.0,20.5536,20.5732,20.4265,20.4363,74820.0
2022-03-21 10:30:00,20.9,20.98,20.89,20.98,87660.0,20.4363,20.5145,20.4265,20.5145,87660.0
2022-03-21 11:00:00,20.98,21.06,20.96,21.05,113535.0,20.5145,20.5927,20.4949,20.5829,113535.0
2022-03-21 11:30:00,21.05,21.08,21.01,21.06,102125.0,20.5829,20.6123,20.5438,20.5927,102125.0
2022-03-21 12:00:00,21.07,21.07,21.02,21.02,47535.0,20.6025,20.6025,20.5536,20.5536,47535.0
2022-03-21 12:30:00,21.01,21.01,20.85,20.86,182525.0,20.5438,20.5438,20.3874,20.3972,182525.0
2022-03-21 13:00:00,20.85,20.87,20.78,20.8,112245.0,20.3874,20.4069,20.3189,20.3385,112245.0
2022-03-21 13:30:00,20.79,20.86,20.79,20.84,118605.0,20.3287,20.3972,20.3287,20.3776,118605.0
2022-03-21 14:00:00,20.85,20.92,20.82,20.92,111190.0,20.3874,20.4558,20.358,20.4558,111190.0
2022-03-21 14:30:00,20.92,20.92,20.79,20.79,161210.0,20.4558,20.4558,20.3287,20.3287,161210.0
2022-03-21 15:00:00,20.79,20.85,20.78,20.85,71345.0,20.3287,20.3874,20.3189,20.3874,71345.0
2022-03-21 15:30:00,20.85,20.9,20.79,20.89,495745.0,20.3874,20.4363,20.3287,20.4265,495745.0
2022-03-22 09:30:00,21.02,21.2,21.02,21.1,165100.0,20.5536,20.7296,20.5536,20.6318,165100.0
2022-03-22 10:00:00,21.13,21.2,21.13,21.2,99250.0,20.6612,20.7296,20.6612,20.7296,99250.0
2022-03-22 10:30:00,21.2,21.22,21.15,21.15,88075.0,20.7296,20.7492,20.6807,20.6807,88075.0
2022-03-22 11:00:00,21.16,21.25,21.13,21.22,431955.0,20.6905,20.7785,20.6612,20.7492,431955.0
2022-03-22 11:30:00,21.22,21.22,21.16,21.16,53325.0,20.7492,20.7492,20.6905,20.6905,53325.0
2022-03-22 12:00:00,21.15,21.16,21.09,21.12,160040.0,20.6807,20.6905,20.6221,20.6514,160040.0
2022-03-22 12:30:00,21.11,21.18,21.1,21.16,132470.0,20.6416,20.7101,20.6318,20.6905,132470.0
2022-03-22 13:00:00,21.17,21.27,21.16,21.24,163810.0,20.7003,20.7981,20.6905,20.7687,163810.0
2022-03-22 13:30:00,21.24,21.26,21.17,21.19,151145.0,20.7687,20.7883,20.7003,20.7198,151145.0
2022-03-22 14:00:00,21.19,21.24,21.16,21.17,81245.0,20.7198,20.7687,20.6905,20.7003,81245.0
2022-03-22 14:30:00,21.17,21.2,21.13,21.2,48865.0,20.7003,20.7296,20.6612,20.7296,48865.0
2022-03-22 15:00:00,21.19,21.21,21.13,21.13,107510.0,20.7198,20.7394,20.6612,20.6612,107510.0
2022-03-22 15:30:00,21.13,21.2,21.12,21.15,238080.0,20.6612,20.7296,20.6514,20.6807,238080.0
2022-03-23 09:30:00,21.02,21.05,20.95,20.95,133485.0,20.5536,20.5829,20.4852,20.4852,133485.0
2022-03-23 10:00:00,20.98,21.09,20.98,21.05,23990.0,20.5145,20.6221,20.5145,20.5829,23990.0
2022-03-23 10:30:00,21.09,21.1,21.03,21.04,51915.0,20.6221,20.6318,20.5634,20.5732,51915.0
2022-03-23 11:00:00,21.05,21.13,21.02,21.11,63700.0,20.5829,20.6612,20.5536,20.6416,63700.0
2022-03-23 11:30:00,21.11,21.12,21.05,21.05,44180.0,20.6416,20.6514,20.5829,20.5829,44180.0
2022-03-23 12:00:00,21.05,21.1,20.99,21.04,161845.0,20.5829,20.6318,20.5243,20.5732,161845.0
2022-03-23 12:30:00,21.03,21.04,20.98,20.99,37035.0,20.5634,20.5732,20.5145,20.5243,37035.0
2022-03-23 13:00:00,21.0,21.0,20.92,20.92,42390.0,20.5341,20.5341,20.4558,20.4558,42390.0
2022-03-23 13:30:00,20.94,20.95,20.88,20.94,75495.0,20.4754,20.4852,20.4167,20.4754,75495.0
2022-03-23 14:00:00,20.93,20.94,20.85,20.89,59465.0,20.4656,20.4754,20.3874,20.4265,59465.0
2022-03-23 14:30:00,20.9,20.95,20.87,20.87,171215.0,20.4363,20.4852,20.4069,20.4069,171215.0
2022-03-23 15:00:00,20.88,20.92,20.86,20.9,77785.0,20.4167,20.4558,20.3972,20.4363,77785.0
2022-03-23 15:30:00,20.9,20.94,20.83,20.83,257550.0,20.4363,20.4754,20.3678,20.3678,257550.0
2022-03-24 09:30:00,21.2,21.34,21.2,21.29,245125.0,20.7296,20.8665,20.7296,20.8176,245125.0
2022-03-24 10:00:00,21.27,21.34,21.21,21.23,80535.0,20.7981,20.8665,20.7394,20.759,80535.0
2022-03-24 10:30:00,21.2,21.31,21.19,21.29,85700.0,20.7296,20.8372,20.7198,20.8176,85700.0
2022-03-24 11:00:00,21.3,21.44,21.28,21.44,57995.0,20.8274,20.9643,20.8078,20.9643,57995.0
2022-03-24 11:30:00,21.44,21.46,21.41,21.42,67595.0,20.9643,20.9838,20.935,20.9447,67595.0
2022-03-24 12:00:00,21.41,21.42,21.31,21.38,162500.0,20.935,20.9447,20.8372,20.9056,162500.0
2022-03-24 12:30:00,21.37,21.38,21.33,21.37,54425.0,20.8958,20.9056,20.8567,20.8958,54425.0
2022-03-24 13:00:00,21.38,21.45,21.37,21.43,146500.0,20.9056,20.9741,20.8958,20.9545,146500.0
2022-03-24 13:30:00,21.43,21.45,21.41,21.45,100675.0,20.9545,20.9741,20.935,20.9741,100675.0
2022-03-24 14:00:00,21.45,21.47,21.4,21.41,88705.0,20.9741,20.9936,20.9252,20.935,88705.0
2022-03-24 14:30:00,21.42,21.44,21.4,21.42,52270.0,20.9447,20.9643,20.9252,20.9447,52270.0
2022-03-24 15:00:00,21.41,21.5,21.39,21.49,147835.0,20.935,21.023,20.9154,21.0132,147835.0
2022-03-24 15:30:00,21.49,21.5,21.44,21.48,397800.0,21.0132,21.023,20.9643,21.0034,397800.0
2022-03-25 09:30:00,21.22,21.3,21.14,21.2,143220.0,20.7492,20.8274,20.6709,20.7296,143220.0
2022-03-25 10:00:00,21.2,21.25,21.18,21.2,52275.0,20.7296,20.7785,20.7101,20.7296,52275.0
2022-03-25 10:30:00,21.22,21.28,21.19,21.21,105610.0,20.7492,20.8078,20.7198,20.7394,105610.0
2022-03-25 11:00:00,21.2,21.2,20.98,21.01,126620.0,20.7296,20.7296,20.5145,20.5438,126620.0
2022-03-25 11:30:00,21.02,21.11,21.01,21.04,44505.0,20.5536,20.6416,20.5438,20.5732,44505.0
2022-03-25 12:00:00,21.07,21.36,21.02,21.11,823190.0,20.6025,20.8861,20.5536,20.6416,823190.0
2022-03-25 12:30:00,21.12,21.17,21.07,21.13,113365.0,20.6514,20.7003,20.6025,20.6612,113365.0
2022-03-25 13:00:00,21.12,21.19,21.1,21.12,122490.0,20.6514,20.7198,20.6318,20.6514,122490.0
2022-03-25 13:30:00,21.13,21.24,21.13,21.24,93575.0,20.6612,20.7687,20.6612,20.7687,93575.0
2022-03-25 14:00:00,21.24,21.31,21.23,21.3,134740.0,20.7687,20.8372,20.759,20.8274,134740.0
2022-03-25 14:30:00,21.29,21.35,21.29,21.29,229030.0,20.8176,20.8763,20.8176,20.8176,229030.0
2022-03-25 15:00:00,21.29,21.29,21.17,21.17,172395.0,20.8176,20.8176,20.7003,20.7003,172395.0
2022-03-25 15:30:00,21.17,21.26,21.14,21.26,393150.0,20.7003,20.7883,20.6709,20.7883,393150.0
2022-03-28 09:30:00,20.87,21.02,20.83,20.99,687980.0,20.4069,20.5536,20.3678,20.5243,687980.0
2022-03-28 10:00:00,20.99,20.99,20.89,20.91,192460.0,20.5243,20.5243,20.4265,20.4461,192460.0
2022-03-28 10:30:00,20.9,20.97,20.9,20.97,105065.0,20.4363,20.5047,20.4363,20.5047,105065.0
2022-03-28 11:00:00,20.98,20.99,20.89,20.91,109770.0,20.5145,20.5243,20.4265,20.4461,109770.0
2022-03-28 11:30:00,20.93,20.93,20.82,20.82,58300.0,20.4656,20.4656,20.358,20.358,58300.0
2022-03-28 12:00:00,20.83,20.87,20.81,20.85,57570.0,20.3678,20.4069,20.3483,20.3874,57570.0
2022-03-28 12:30:00,20.86,20.92,20.86,20.92,46610.0,20.3972,20.4558,20.3972,20.4558,46610.0
2022-03-28 13:00:00,20.92,20.94,20.9,20.93,93210.0,20.4558,20.4754,20.4363,20.4656,93210.0
2022-03-28 13:30:00,20.94,20.96,20.9,20.91,171425.0,20.4754,20.4949,20.4363,20.4461,171425.0
2022-03-28 14:00:00,20.91,20.93,20.9,20.92,158490.0,20.4461,20.4656,20.4363,20.4558,158490.0
2022-03-28 14:30:00,20.93,21.0,20.92,21.0,65780.0,20.4656,20.5341,20.4558,20.5341,65780.0
2022-03-28 15:00:00,21.0,21.01,20.96,21.0,125690.0,20.5341,20.5438,20.4949,20.5341,125690.0
2022-03-28 15:30:00,21.0,21.02,20.93,21.0,564070.0,20.5341,20.5536,20.4656,20.5341,564070.0
2022-03-29 09:30:00,21.3,21.37,21.22,21.3,332950.0,20.88,20.9486,20.8015,20.88,332950.0
2022-03-29 10:00:00,21.28,21.32,21.11,21.12,145130.0,20.8604,20.8996,20.6937,20.7035,145130.0
2022-03-29 10:30:00,21.12,21.12,21.04,21.09,216350.0,20.7035,20.7035,20.6251,20.6741,216350.0
2022-03-29 11:00:00,21.1,21.11,21.06,21.09,137720.0,20.6839,20.6937,20.6447,20.6741,137720.0
2022-03-29 11:30:00,21.1,21.11,21.05,21.06,158775.0,20.6839,20.6937,20.6349,20.6447,158775.0
2022-03-29 12:00:00,21.06,21.06,20.97,20.98,71690.0,20.6447,20.6447,20.5565,20.5663,71690.0
2022-03-29 12:30:00,20.97,21.02,20.95,21.0,102230.0,20.5565,20.6055,20.5369,20.5859,102230.0
2022-03-29 13:00:00,20.98,21.03,20.96,21.03,68990.0,20.5663,20.6153,20.5467,20.6153,68990.0
2022-03-29 13:30:00,21.01,21.08,21.0,21.08,105700.0,20.5957,20.6643,20.5859,20.6643,105700.0
2022-03-29 14:00:00,21.08,21.11,21.06,21.07,94140.0,20.6643,20.6937,20.6447,20.6545,94140.0
2022-03-29 14:30:00,21.07,21.11,21.06,21.09,86515.0,20.6545,20.6937,20.6447,20.6741,86515.0
2022-03-29 15:00:00,21.08,21.14,21.07,21.14,112355.0,20.6643,20.7231,20.6545,20.7231,112355.0
2022-03-29 15:30:00,21.14,21.17,21.11,21.17,226970.0,20.7231,20.7525,20.6937,20.7525,226970.0
2022-03-30 09:30:00,21.11,21.19,21.11,21.15,117885.0,20.6937,20.7721,20.6937,20.7329,117885.0
2022-03-30 10:00:00,21.15,21.24,21.12,21.24,64720.0,20.7329,20.8211,20.7035,20.8211,64720.0
2022-03-30 10:30:00,21.22,21.26,21.16,21.16,112850.0,20.8015,20.8407,20.7427,20.7427,112850.0
2022-03-30 11:00:00,21.16,21.21,21.14,21.15,52470.0,20.7427,20.7917,20.7231,20.7329,52470.0
2022-03-30 11:30:00,21.17,21.22,21.14,21.16,82380.0,20.7525,20.8015,20.7231,20.7427,82380.0
2022-03-30 12:00:00,21.16,21.19,21.15,21.19,33080.0,20.7427,20.7721,20.7329,20.7721,33080.0
2022-03-30 12:30:00,21.18,21.2,21.16,21.2,48370.0,20.7623,20.7819,20.7427,20.7819,48370.0
2022-03-30 13:00:00,21.19,21.19,21.11,21.12,45580.0,20.7721,20.7721,20.6937,20.7035,45580.0
2022-03-30 13:30:00,21.12,21.14,21.09,21.1,42610.0,20.7035,20.7231,20.6741,20.6839,42610.0
2022-03-30 14:00:00,21.1,21.19,21.1,21.16,128515.0,20.6839,20.7721,20.6839,20.7427,128515.0
2022-03-30 14:30:00,21.16,21.18,21.06,21.07,56590.0,20.7427,20.7623,20.6447,20.6545,56590.0
2022-03-30 15:00:00,21.05,21.06,20.99,21.02,63700.0,20.6349,20.6447,20.5761,20.6055,63700.0
2022-03-30 15:30:00,21.02,21.05,20.97,21.03,225540.0,20.6055,20.6349,20.5565,20.6153,225540.0
2022-03-31 09:30:00,20.92,20.92,20.8,20.81,175125.0,20.5075,20.5075,20.3898,20.3996,175125.0
2022-03-31 10:00:00,20.81,20.81,20.71,20.73,120060.0,20.3996,20.3996,20.3016,20.3212,120060.0
2022-03-31 10:30:00,20.74,20.85,20.72,20.85,58810.0,20.331,20.4388,20.3114,20.4388,58810.0
2022-03-31 11:00:00,20.84,20.85,20.77,20.77,69625.0,20.429,20.4388,20.3604,20.3604,69625.0
2022-03-31 11:30:00,20.77,20.81,20.76,20.78,44435.0,20.3604,20.3996,20.3506,20.3702,44435.0
2022-03-31 12:00:00,20.78,20.79,20.68,20.68,58480.0,20.3702,20.38,20.2722,20.2722,58480.0
2022-03-31 12:30:00,20.69,20.7,20.66,20.67,87375.0,20.282,20.2918,20.2526,20.2624,87375.0
2022-03-31 13:00:00,20.68,20.69,20.63,20.65,138155.0,20.2722,20.282,20.2232,20.2428,138155.0
2022-03-31 13:30:00,20.65,20.69,20.64,20.66,104130.0,20.2428,20.282,20.233,20.2526,104130.0
2022-03-31 14:00:00,20.67,20.67,20.63,20.65,91550.0,20.2624,20.2624,20.2232,20.2428,91550.0
2022-03-31 14:30:00,20.65,20.68,20.65,20.66,145100.0,20.2428,20.2722,20.2428,20.2526,145100.0
2022-03-31 15:00:00,20.67,20.71,20.64,20.64,108415.0,20.2624,20.3016,20.233,20.233,108415.0
2022-03-31 15:30:00,20.64,20.64,20.53,20.54,377715.0,20.233,20.233,20.1251,20.1349,377715.0
2022-04-01 09:30:00,20.61,20.66,20.53,20.58,239775.0,20.2036,20.2526,20.1251,20.1742,239775.0
2022-04-01 10:00:00,20.58,20.61,20.53,20.53,150340.0,20.1742,20.2036,20.1251,20.1251,150340.0
2022-04-01 10:30:00,20.54,20.62,20.52,20.59,93005.0,20.1349,20.2134,20.1153,20.184,93005.0
2022-04-01 11:00:00,20.59,20.61,20.53,20.54,142210.0,20.184,20.2036,20.1251,20.1349,142210.0
2022-04-01 11:30:00,20.54,20.55,20.45,20.46,155900.0,20.1349,20.1447,20.0467,20.0565,155900.0
2022-04-01 12:00:00,20.46,20.49,20.41,20.46,77810.0,20.0565,20.0859,20.0075,20.0565,77810.0
2022-04-01 12:30:00,20.47,20.47,20.41,20.44,153715.0,20.0663,20.0663,20.0075,20.0369,153715.0
2022-04-01 13:00:00,20.45,20.5,20.44,20.46,65515.0,20.0467,20.0957,20.0369,20.0565,65515.0
2022-04-01 13:30:00,20.46,20.52,20.45,20.5,90755.0,20.0565,20.1153,20.0467,20.0957,90755.0
2022-04-01 14:00:00,20.49,20.56,20.47,20.54,136155.0,20.0859,20.1546,20.0663,20.1349,136155.0
2022-04-01 14:30:00,20.54,20.57,20.52,20.52,73775.0,20.1349,20.1644,20.1153,20.1153,73775.0
2022-04-01 15:00:00,20.52,20.56,20.46,20.5,101565.0,20.1153,20.1546,20.0565,20.0957,101565.0
2022-04-01 15:30:00,20.49,20.62,20.46,20.59,400975.0,20.0859,20.2134,20.0565,20.184,400975.0
2022-04-04 09:30:00,20.66,20.89,20.65,20.87,211645.0,20.2526,20.478,20.2428,20.4584,211645.0
2022-04-04 10:00:00,20.86,20.96,20.83,20.93,659665.0,20.4486,20.5467,20.4192,20.5173,659665.0
2022-04-04 10:30:00,20.94,20.94,20.89,20.91,206775.0,20.5271,20.5271,20.478,20.4976,206775.0
2022-04-04 11:00:00,20.92,20.98,20.92,20.94,250990.0,20.5075,20.5663,20.5075,20.5271,250990.0
2022-04-04 11:30:00,20.94,20.97,20.91,20.96,161435.0,20.5271,20.5565,20.4976,20.5467,161435.0
2022-04-04 12:00:00,20.95,20.97,20.92,20.93,77695.0,20.5369,20.5565,20.5075,20.5173,77695.0
2022-04-04 12:30:00,20.94,20.96,20.91,20.94,72175.0,20.5271,20.5467,20.4976,20.5271,72175.0
2022-04-04 13:00:00,20.93,20.94,20.9,20.92,128885.0,20.5173,20.5271,20.4878,20.5075,128885.0
2022-04-04 13:30:00,20.92,20.95,20.91,20.95,71470.0,20.5075,20.5369,20.4976,20.5369,71470.0
2022-04-04 14:00:00,20.95,20.97,20.92,20.96,106720.0,20.5369,20.5565,20.5075,20.5467,106720.0
2022-04-04 14:30:00,20.97,20.99,20.94,20.98,128375.0,20.5565,20.5761,20.5271,20.5663,128375.0
2022-04-04 15:00:00,20.98,20.98,20.95,20.98,85205.0,20.5663,20.5663,20.5369,20.5663,85205.0
2022-04-04 15:30:00,20.97,21.01,20.96,21.01,382505.0,20.5565,20.5957,20.5467,20.5957,382505.0
2022-04-05 09:30:00,20.67,20.7,20.54,20.58,259080.0,20.2624,20.2918,20.1349,20.1742,259080.0
2022-04-05 10:00:00,20.58,20.6,20.3,20.34,290795.0,20.1742,20.1938,19.8997,19.9389,290795.0
2022-04-05 10:30:00,20.33,20.4,20.29,20.36,109205.0,19.9291,19.9977,19.8899,19.9585,109205.0
2022-04-05 11:00:00,20.35,20.39,20.33,20.35,121265.0,19.9487,19.9879,19.9291,19.9487,121265.0
2022-04-05 11:30:00,20.35,20.4,20.31,20.31,64755.0,19.9487,19.9977,19.9095,19.9095,64755.0
2022-04-05 12:00:00,20.32,20.32,20.25,20.27,48675.0,19.9193,19.9193,19.8507,19.8703,48675.0
2022-04-05 12:30:00,20.26,20.31,20.25,20.3,53150.0,19.8605,19.9095,19.8507,19.8997,53150.0
2022-04-05 13:00:00,20.3,20.37,20.3,20.35,79570.0,19.8997,19.9683,19.8997,19.9487,79570.0
2022-04-05 13:30:00,20.34,20.35,20.25,20.28,100330.0,19.9389,19.9487,19.8507,19.8801,100330.0
2022-04-05 14:00:00,20.27,20.3,20.25,20.27,102510.0,19.8703,19.8997,19.8507,19.8703,102510.0
2022-04-05 14:30:00,20.26,20.29,20.25,20.25,111290.0,19.8605,19.8899,19.8507,19.8507,111290.0
2022-04-05 15:00:00,20.26,20.26,20.17,20.18,276060.0,19.8605,19.8605,19.7722,19.782,276060.0
2022-04-05 15:30:00,20.18,20.22,20.14,20.22,392385.0,19.782,19.8213,19.7428,19.8213,392385.0
2022-04-06 09:30:00,19.88,19.91,19.75,19.76,184410.0,19.488,19.5174,19.3605,19.3703,184410.0
2022-04-06 10:00:00,19.75,19.81,19.71,19.77,78525.0,19.3605,19.4193,19.3213,19.3801,78525.0
2022-04-06 10:30:00,19.75,19.81,19.75,19.77,120645.0,19.3605,19.4193,19.3605,19.3801,120645.0
2022-04-06 11:00:00,19.76,19.79,19.73,19.77,117500.0,19.3703,19.3997,19.3409,19.3801,117500.0
2022-04-06 11:30:00,19.79,19.87,19.76,19.86,116085.0,19.3997,19.4782,19.3703,19.4684,116085.0
2022-04-06 12:00:00,19.86,19.89,19.77,19.77,123165.0,19.4684,19.4978,19.3801,19.3801,123165.0
2022-04-06 12:30:00,19.78,19.81,19.77,19.8,56505.0,19.3899,19.4193,19.3801,19.4095,56505.0
2022-04-06 13:00:00,19.79,19.84,19.77,19.81,52685.0,19.3997,19.4487,19.3801,19.4193,52685.0
2022-04-06 13:30:00,19.8,19.87,19.8,19.82,109200.0,19.4095,19.4782,19.4095,19.4291,109200.0
2022-04-06 14:00:00,19.83,19.93,19.73,19.82,208415.0,19.4389,19.537,19.3409,19.4291,208415.0
2022-04-06 14:30:00,19.82,19.93,19.8,19.93,132385.0,19.4291,19.537,19.4095,19.537,132385.0
2022-04-06 15:00:00,19.93,19.96,19.84,19.85,286365.0,19.537,19.5664,19.4487,19.4586,286365.0
2022-04-06 15:30:00,19.85,19.94,19.83,19.87,473385.0,19.4586,19.5468,19.4389,19.4782,473385.0
2022-04-07 09:30:00,19.65,19.74,19.58,19.67,398885.0,19.2625,19.3507,19.1939,19.2821,398885.0
2022-04-07 10:00:00,19.65,19.69,19.56,19.6,218815.0,19.2625,19.3017,19.1743,19.2135,218815.0
2022-04-07 10:30:00,19.6,19.65,19.54,19.57,117180.0,19.2135,19.2625,19.1547,19.1841,117180.0
2022-04-07 11:00:00,19.58,19.61,19.51,19.53,161855.0,19.1939,19.2233,19.1253,19.1449,161855.0
2022-04-07 11:30:00,19.52,19.57,19.5,19.54,63170.0,19.1351,19.1841,19.1155,19.1547,63170.0
2022-04-07 12:00:00,19.53,19.57,19.53,19.55,69940.0,19.1449,19.1841,19.1449,19.1645,69940.0
2022-04-07 12:30:00,19.55,19.56,19.48,19.52,118995.0,19.1645,19.1743,19.0958,19.1351,118995.0
2022-04-07 13:00:00,19.52,19.65,19.52,19.65,74445.0,19.1351,19.2625,19.1351,19.2625,74445.0
2022-04-07 13:30:00,19.64,19.67,19.59,19.67,97055.0,19.2527,19.2821,19.2037,19.2821,97055.0
2022-04-07 14:00:00,19.67,19.68,19.62,19.64,90915.0,19.2821,19.2919,19.2331,19.2527,90915.0
2022-04-07 14:30:00,19.64,19.72,19.55,19.72,380655.0,19.2527,19.3311,19.1645,19.3311,380655.0
2022-04-07 15:00:00,19.71,19.76,19.69,19.69,301585.0,19.3213,19.3703,19.3017,19.3017,301585.0
2022-04-07 15:30:00,19.69,19.74,19.63,19.64,619965.0,19.3017,19.3507,19.2429,19.2527,619965.0
2022-04-08 09:30:00,19.63,19.66,19.59,19.64,177470.0,19.2429,19.2723,19.2037,19.2527,177470.0
2022-04-08 10:00:00,19.64,19.69,19.6,19.68,120285.0,19.2527,19.3017,19.2135,19.2919,120285.0
2022-04-08 10:30:00,19.69,19.81,19.68,19.81,122335.0,19.3017,19.4193,19.2919,19.4193,122335.0
2022-04-08 11:00:00,19.81,19.86,19.8,19.83,141825.0,19.4193,19.4684,19.4095,19.4389,141825.0
2022-04-08 11:30:00,19.83,19.93,19.8,19.88,189150.0,19.4389,19.537,19.4095,19.488,189150.0
2022-04-08 12:00:00,19.9,19.9,19.81,19.85,103090.0,19.5076,19.5076,19.4193,19.4586,103090.0
2022-04-08 12:30:00,19.85,19.86,19.82,19.83,103300.0,19.4586,19.4684,19.4291,19.4389,103300.0
2022-04-08 13:00:00,19.83,19.83,19.76,19.77,65635.0,19.4389,19.4389,19.3703,19.3801,65635.0
2022-04-08 13:30:00,19.76,19.78,19.73,19.76,91990.0,19.3703,19.3899,19.3409,19.3703,91990.0
2022-04-08 14:00:00,19.76,19.76,19.69,19.7,124020.0,19.3703,19.3703,19.3017,19.3115,124020.0
2022-04-08 14:30:00,19.7,19.73,19.67,19.71,84365.0,19.3115,19.3409,19.2821,19.3213,84365.0
2022-04-08 15:00:00,19.71,19.76,19.69,19.73,132855.0,19.3213,19.3703,19.3017,19.3409,132855.0
2022-04-08 15:30:00,19.73,19.73,19.64,19.66,321990.0,19.3409,19.3409,19.2527,19.2723,321990.0
2022-04-11 09:30:00,18.85,18.85,18.57,18.83,851425.0,18.4783,18.4783,18.2038,18.4587,851425.0
2022-04-11 10:00:00,18.83,18.87,18.79,18.79,309655.0,18.4587,18.4979,18.4195,18.4195,309655.0
2022-04-11 10:30:00,18.79,18.81,18.72,18.73,301655.0,18.4195,18.4391,18.3508,18.3606,301655.0
2022-04-11 11:00:00,18.72,18.74,18.69,18.69,150035.0,18.3508,18.3704,18.3214,18.3214,150035.0
2022-04-11 11:30:00,18.7,18.74,18.65,18.66,200500.0,18.3312,18.3704,18.2822,18.292,200500.0
2022-04-11 12:00:00,18.66,18.66,18.58,18.59,202025.0,18.292,18.292,18.2136,18.2234,202025.0
2022-04-11 12:30:00,18.59,18.6,18.55,18.57,194115.0,18.2234,18.2332,18.1842,18.2038,194115.0
2022-04-11 13:00:00,18.57,18.59,18.56,18.57,90170.0,18.2038,18.2234,18.194,18.2038,90170.0
2022-04-11 13:30:00,18.58,18.65,18.57,18.64,219025.0,18.2136,18.2822,18.2038,18.2724,219025.0
2022-04-11 14:00:00,18.64,18.7,18.63,18.67,259625.0,18.2724,18.3312,18.2626,18.3018,259625.0
2022-04-11 14:30:00,18.66,18.7,18.65,18.68,136650.0,18.292,18.3312,18.2822,18.3116,136650.0
2022-04-11 15:00:00,18.69,18.7,18.62,18.62,113510.0,18.3214,18.3312,18.2528,18.2528,113510.0
2022-04-11 15:30:00,18.62,18.62,18.55,18.56,632205.0,18.2528,18.2528,18.1842,18.194,632205.0
2022-04-12 09:30:00,18.6,18.6,18.4,18.48,603400.0,18.2332,18.2332,18.0371,18.1156,603400.0
2022-04-12 10:00:00,18.49,18.5,18.37,18.39,292285.0,18.1254,18.1352,18.0077,18.0273,292285.0
2022-04-12 10:30:00,18.39,18.4,18.32,18.36,490495.0,18.0273,18.0371,17.9587,17.9979,490495.0
2022-04-12 11:00:00,18.34,18.42,18.33,18.4,195255.0,17.9783,18.0568,17.9685,18.0371,195255.0
2022-04-12 11:30:00,18.4,18.43,18.36,18.37,152210.0,18.0371,18.0666,17.9979,18.0077,152210.0
2022-04-12 12:00:00,18.37,18.38,18.29,18.3,134665.0,18.0077,18.0175,17.9293,17.9391,134665.0
2022-04-12 12:30:00,18.3,18.42,18.29,18.39,314610.0,17.9391,18.0568,17.9293,18.0273,314610.0
2022-04-12 13:00:00,18.39,18.4,18.32,18.36,198585.0,18.0273,18.0371,17.9587,17.9979,198585.0
2022-04-12 13:30:00,18.36,18.37,18.23,18.25,122940.0,17.9979,18.0077,17.8705,17.8901,122940.0
2022-04-12 14:00:00,18.25,18.27,18.17,18.19,220955.0,17.8901,17.9097,17.8117,17.8313,220955.0
2022-04-12 14:30:00,18.19,18.21,18.15,18.19,130655.0,17.8313,17.8509,17.7921,17.8313,130655.0
2022-04-12 15:00:00,18.2,18.2,18.1,18.11,223550.0,17.8411,17.8411,17.7431,17.7529,223550.0
2022-04-12 15:30:00,18.11,18.19,18.1,18.17,485035.0,17.7529,17.8313,17.7431,17.8117,485035.0
2022-04-13 09:30:00,18.16,18.24,18.09,18.15,293750.0,17.8019,17.8803,17.7333,17.7921,293750.0
2022-04-13 10:00:00,18.14,18.2,18.13,18.15,70205.0,17.7823,17.8411,17.7725,17.7921,70205.0
2022-04-13 10:30:00,18.15,18.24,18.14,18.2,156900.0,17.7921,17.8803,17.7823,17.8411,156900.0
2022-04-13 11:00:00,18.21,18.29,18.2,18.29,184070.0,17.8509,17.9293,17.8411,17.9293,184070.0
2022-04-13 11:30:00,18.29,18.32,18.26,18.31,287200.0,17.9293,17.9587,17.8999,17.9489,287200.0
2022-04-13 12:00:00,18.31,18.34,18.28,18.32,242390.0,17.9489,17.9783,17.9195,17.9587,242390.0
2022-04-13 12:30:00,18.32,18.37,18.31,18.34,233375.0,17.9587,18.0077,17.9489,17.9783,233375.0
2022-04-13 13:00:00,18.35,18.39,18.35,18.37,199565.0,17.9881,18.0273,17.9881,18.0077,199565.0
2022-04-13 13:30:00,18.36,18.37,18.33,18.36,171285.0,17.9979,18.0077,17.9685,17.9979,171285.0
2022-04-13 14:00:00,18.36,18.37,18.34,18.35,136480.0,17.9979,18.0077,17.9783,17.9881,136480.0
2022-04-13 14:30:00,18.35,18.36,18.32,18.35,91715.0,17.9881,17.9979,17.9587,17.9881,91715.0
2022-04-13 15:00:00,18.36,18.38,18.33,18.35,218030.0,17.9979,18.0175,17.9685,17.9881,218030.0
2022-04-13 15:30:00,18.35,18.38,18.34,18.36,300325.0,17.9881,18.0175,17.9783,17.9979,300325.0
2022-04-14 09:30:00,18.38,18.38,18.03,18.1,378970.0,18.0175,18.0175,17.6744,17.7431,378970.0
2022-04-14 10:00:00,18.09,18.1,18.01,18.04,284130.0,17.7333,17.7431,17.6548,17.6842,284130.0
2022-04-14 10:30:00,18.03,18.07,17.98,18.01,346320.0,17.6744,17.7137,17.6254,17.6548,346320.0
2022-04-14 11:00:00,18.0,18.03,17.97,18.0,239390.0,17.645,17.6744,17.6156,17.645,239390.0
2022-04-14 11:30:00,18.0,18.0,17.91,17.95,336420.0,17.645,17.645,17.5568,17.596,336420.0
2022-04-14 12:00:00,17.95,17.96,17.9,17.9,252720.0,17.596,17.6058,17.547,17.547,252720.0
2022-04-14 12:30:00,17.9,17.91,17.84,17.86,330565.0,17.547,17.5568,17.4882,17.5078,330565.0
2022-04-14 13:00:00,17.87,17.88,17.82,17.84,281125.0,17.5176,17.5274,17.4686,17.4882,281125.0
2022-04-14 13:30:00,17.84,17.96,17.84,17.96,320445.0,17.4882,17.6058,17.4882,17.6058,320445.0
2022-04-14 14:00:00,17.97,17.98,17.91,17.93,240225.0,17.6156,17.6254,17.5568,17.5764,240225.0
2022-04-14 14:30:00,17.93,17.94,17.84,17.84,315250.0,17.5764,17.5862,17.4882,17.4882,315250.0
2022-04-14 15:00:00,17.84,17.87,17.84,17.86,360625.0,17.4882,17.5176,17.4882,17.5078,360625.0
2022-04-14 15:30:00,17.86,17.86,17.81,17.83,686465.0,17.5078,17.5078,17.4588,17.4784,686465.0
2022-04-18 09:30:00,17.68,17.73,17.59,17.71,557320.0,17.3313,17.3804,17.2431,17.3608,557320.0
2022-04-18 10:00:00,17.71,17.81,17.69,17.75,348385.0,17.3608,17.4588,17.3411,17.4,348385.0
2022-04-18 10:30:00,17.75,17.83,17.73,17.81,168310.0,17.4,17.4784,17.3804,17.4588,168310.0
2022-04-18 11:00:00,17.81,17.86,17.73,17.74,150590.0,17.4588,17.5078,17.3804,17.3902,150590.0
2022-04-18 11:30:00,17.75,17.76,17.7,17.74,138390.0,17.4,17.4098,17.351,17.3902,138390.0
2022-04-18 12:00:00,17.73,17.73,17.65,17.66,103085.0,17.3804,17.3804,17.3019,17.3117,103085.0
2022-04-18 12:30:00,17.66,17.7,17.65,17.69,79660.0,17.3117,17.351,17.3019,17.3411,79660.0
2022-04-18 13:00:00,17.69,17.71,17.66,17.69,124070.0,17.3411,17.3608,17.3117,17.3411,124070.0
2022-04-18 13:30:00,17.7,17.83,17.7,17.8,119330.0,17.351,17.4784,17.351,17.449,119330.0
2022-04-18 14:00:00,17.81,17.84,17.77,17.81,113070.0,17.4588,17.4882,17.4196,17.4588,113070.0
2022-04-18 14:30:00,17.81,17.83,17.77,17.78,97980.0,17.4588,17.4784,17.4196,17.4294,97980.0
2022-04-18 15:00:00,17.77,17.77,17.68,17.69,186425.0,17.4196,17.4196,17.3313,17.3411,186425.0
2022-04-18 15:30:00,17.69,17.7,17.64,17.7,377040.0,17.3411,17.351,17.2921,17.351,377040.0
2022-04-19 09:30:00,17.6,17.66,17.51,17.65,300980.0,17.2529,17.3117,17.1647,17.3019,300980.0
2022-04-19 10:00:00,17.65,17.73,17.64,17.71,235450.0,17.3019,17.3804,17.2921,17.3608,235450.0
2022-04-19 10:30:00,17.71,17.78,17.67,17.74,280360.0,17.3608,17.4294,17.3215,17.3902,280360.0
2022-04-19 11:00:00,17.75,17.79,17.71,17.78,555570.0,17.4,17.4392,17.3608,17.4294,555570.0
2022-04-19 11:30:00,17.78,17.84,17.76,17.8,200250.0,17.4294,17.4882,17.4098,17.449,200250.0
2022-04-19 12:00:00,17.8,17.82,17.78,17.78,146070.0,17.449,17.4686,17.4294,17.4294,146070.0
2022-04-19 12:30:00,17.79,17.81,17.76,17.78,229500.0,17.4392,17.4588,17.4098,17.4294,229500.0
2022-04-19 13:00:00,17.79,17.83,17.78,17.78,285720.0,17.4392,17.4784,17.4294,17.4294,285720.0
2022-04-19 13:30:00,17.79,17.84,17.78,17.83,182270.0,17.4392,17.4882,17.4294,17.4784,182270.0
2022-04-19 14:00:00,17.82,17.82,17.74,17.77,202465.0,17.4686,17.4686,17.3902,17.4196,202465.0
2022-04-19 14:30:00,17.78,17.8,17.76,17.78,122900.0,17.4294,17.449,17.4098,17.4294,122900.0
2022-04-19 15:00:00,17.79,17.85,17.78,17.84,236945.0,17.4392,17.498,17.4294,17.4882,236945.0
2022-04-19 15:30:00,17.84,17.87,17.82,17.86,534295.0,17.4882,17.5176,17.4686,17.5078,534295.0
2022-04-20 09:30:00,18.01,18.04,17.91,17.94,301625.0,17.6548,17.6842,17.5568,17.5862,301625.0
2022-04-20 10:00:00,17.95,18.02,17.91,17.99,109520.0,17.596,17.6646,17.5568,17.6352,109520.0
2022-04-20 10:30:00,18.0,18.05,17.99,18.02,100780.0,17.645,17.694,17.6352,17.6646,100780.0
2022-04-20 11:00:00,18.02,18.02,17.87,17.93,549610.0,17.6646,17.6646,17.5176,17.5764,549610.0
2022-04-20 11:30:00,17.93,17.95,17.83,17.84,203815.0,17.5764,17.596,17.4784,17.4882,203815.0
2022-04-20 12:00:00,17.84,17.89,17.84,17.89,105115.0,17.4882,17.5372,17.4882,17.5372,105115.0
2022-04-20 12:30:00,17.88,17.96,17.88,17.94,131755.0,17.5274,17.6058,17.5274,17.5862,131755.0
2022-04-20 13:00:00,17.95,17.96,17.91,17.93,63045.0,17.596,17.6058,17.5568,17.5764,63045.0
2022-04-20 13:30:00,17.94,17.96,17.91,17.92,84120.0,17.5862,17.6058,17.5568,17.5666,84120.0
2022-04-20 14:00:00,17.92,17.94,17.85,17.85,116900.0,17.5666,17.5862,17.498,17.498,116900.0
2022-04-20 14:30:00,17.85,17.86,17.78,17.81,188340.0,17.498,17.5078,17.4294,17.4588,188340.0
2022-04-20 15:00:00,17.82,17.86,17.82,17.84,232905.0,17.4686,17.5078,17.4686,17.4882,232905.0
2022-04-20 15:30:00,17.85,17.88,17.8,17.82,237705.0,17.498,17.5274,17.449,17.4686,237705.0
2022-04-21 09:30:00,18.16,18.22,18.04,18.06,175650.0,17.8019,17.8607,17.6842,17.7039,175650.0
2022-04-21 10:00:00,18.05,18.08,18.0,18.08,93415.0,17.694,17.7235,17.645,17.7235,93415.0
2022-04-21 10:30:00,18.07,18.09,17.97,18.0,85435.0,17.7137,17.7333,17.6156,17.645,85435.0
2022-04-21 11:00:00,18.01,18.02,17.97,17.98,101820.0,17.6548,17.6646,17.6156,17.6254,101820.0
2022-04-21 11:30:00,17.98,17.99,17.86,17.86,88875.0,17.6254,17.6352,17.5078,17.5078,88875.0
2022-04-21 12:00:00,17.87,17.87,17.81,17.81,76890.0,17.5176,17.5176,17.4588,17.4588,76890.0
2022-04-21 12:30:00,17.82,17.83,17.76,17.77,93925.0,17.4686,17.4784,17.4098,17.4196,93925.0
2022-04-21 13:00:00,17.77,17.81,17.71,17.8,76500.0,17.4196,17.4588,17.3608,17.449,76500.0
2022-04-21 13:30:00,17.81,17.82,17.76,17.78,63765.0,17.4588,17.4686,17.4098,17.4294,63765.0
2022-04-21 14:00:00,17.78,17.78,17.71,17.73,204530.0,17.4294,17.4294,17.3608,17.3804,204530.0
2022-04-21 14:30:00,17.72,17.8,17.65,17.69,103500.0,17.3706,17.449,17.3019,17.3411,103500.0
2022-04-21 15:00:00,17.69,17.69,17.64,17.69,135095.0,17.3411,17.3411,17.2921,17.3411,135095.0
2022-04-21 15:30:00,17.69,17.69,17.62,17.63,281850.0,17.3411,17.3411,17.2725,17.2823,281850.0
2022-04-22 09:30:00,17.5,17.55,17.41,17.43,306715.0,17.1549,17.2039,17.0667,17.0863,306715.0
2022-04-22 10:00:00,17.44,17.54,17.35,17.37,277725.0,17.0961,17.1941,17.0079,17.0275,277725.0
2022-04-22 10:30:00,17.36,17.4,17.31,17.32,150065.0,17.0177,17.0569,16.9686,16.9784,150065.0
2022-04-22 11:00:00,17.31,17.35,17.27,17.31,150180.0,16.9686,17.0079,16.9294,16.9686,150180.0
2022-04-22 11:30:00,17.31,17.32,17.23,17.25,101315.0,16.9686,16.9784,16.8902,16.9098,101315.0
2022-04-22 12:00:00,17.25,17.29,17.23,17.27,214085.0,16.9098,16.949,16.8902,16.9294,214085.0
2022-04-22 12:30:00,17.27,17.34,17.27,17.29,147005.0,16.9294,16.9981,16.9294,16.949,147005.0
2022-04-22 13:00:00,17.29,17.3,17.25,17.27,111195.0,16.949,16.9588,16.9098,16.9294,111195.0
2022-04-22 13:30:00,17.27,17.28,17.21,17.21,79830.0,16.9294,16.9392,16.8706,16.8706,79830.0
2022-04-22 14:00:00,17.23,17.26,17.19,17.2,72500.0,16.8902,16.9196,16.851,16.8608,72500.0
2022-04-22 14:30:00,17.21,17.21,17.13,17.15,122250.0,16.8706,16.8706,16.7922,16.8118,122250.0
2022-04-22 15:00:00,17.16,17.22,17.12,17.17,251800.0,16.8216,16.8804,16.7824,16.8314,251800.0
2022-04-22 15:30:00,17.17,17.25,17.11,17.12,461735.0,16.8314,16.9098,16.7726,16.7824,461735.0
2022-04-25 09:30:00,17.28,17.39,17.18,17.33,463455.0,16.9392,17.0471,16.8412,16.9882,463455.0
2022-04-25 10:00:00,17.32,17.4,17.26,17.4,313805.0,16.9784,17.0569,16.9196,17.0569,313805.0
2022-04-25 10:30:00,17.41,17.46,17.26,17.26,501635.0,17.0667,17.1157,16.9196,16.9196,501635.0
2022-04-25 11:00:00,17.27,17.34,17.23,17.29,168795.0,16.9294,16.9981,16.8902,16.949,168795.0
2022-04-25 11:30:00,17.28,17.36,17.24,17.27,154915.0,16.9392,17.0177,16.9,16.9294,154915.0
2022-04-25 12:00:00,17.25,17.4,17.25,17.36,227965.0,16.9098,17.0569,16.9098,17.0177,227965.0
2022-04-25 12:30:00,17.36,17.43,17.35,17.37,178295.0,17.0177,17.0863,17.0079,17.0275,178295.0
2022-04-25 13:00:00,17.37,17.45,17.34,17.41,266485.0,17.0275,17.1059,16.9981,17.0667,266485.0
2022-04-25 13:30:00,17.41,17.43,17.34,17.35,273985.0,17.0667,17.0863,16.9981,17.0079,273985.0
2022-04-25 14:00:00,17.36,17.47,17.33,17.46,137785.0,17.0177,17.1255,16.9882,17.1157,137785.0
2022-04-25 14:30:00,17.46,17.49,17.42,17.43,171020.0,17.1157,17.1451,17.0765,17.0863,171020.0
2022-04-25 15:00:00,17.43,17.5,17.36,17.5,160930.0,17.0863,17.1549,17.0177,17.1549,160930.0
2022-04-25 15:30:00,17.49,17.53,17.47,17.52,676455.0,17.1451,17.1843,17.1255,17.1745,676455.0
2022-04-26 09:30:00,17.26,17.3,17.11,17.13,217950.0,16.9196,16.9588,16.7726,16.7922,217950.0
2022-04-26 10:00:00,17.13,17.15,16.98,17.01,365410.0,16.7922,16.8118,16.6451,16.6746,365410.0
2022-04-26 10:30:00,17.01,17.02,16.94,16.95,178265.0,16.6746,16.6844,16.6059,16.6157,178265.0
2022-04-26 11:00:00,16.94,16.95,16.86,16.9,274170.0,16.6059,16.6157,16.5275,16.5667,274170.0
2022-04-26 11:30:00,16.9,16.93,16.86,16.87,467840.0,16.5667,16.5961,16.5275,16.5373,467840.0
2022-04-26 12:00:00,16.87,17.0,16.86,17.0,107890.0,16.5373,16.6648,16.5275,16.6648,107890.0
2022-04-26 12:30:00,16.99,17.06,16.96,17.04,120685.0,16.655,16.7236,16.6255,16.704,120685.0
2022-04-26 13:00:00,17.04,17.04,16.95,16.97,138545.0,16.704,16.704,16.6157,16.6353,138545.0
2022-04-26 13:30:00,16.97,17.0,16.94,16.95,441995.0,16.6353,16.6648,16.6059,16.6157,441995.0
2022-04-26 14:00:00,16.95,17.0,16.94,16.98,98195.0,16.6157,16.6648,16.6059,16.6451,98195.0
2022-04-26 14:30:00,16.98,17.05,16.96,17.04,152080.0,16.6451,16.7138,16.6255,16.704,152080.0
2022-04-26 15:00:00,17.05,17.05,16.88,16.89,275635.0,16.7138,16.7138,16.5471,16.5569,275635.0
2022-04-26 15:30:00,16.89,16.9,16.84,16.85,568795.0,16.5569,16.5667,16.5079,16.5177,568795.0
2022-04-27 09:30:00,16.85,17.24,16.8,17.2,506630.0,16.5177,16.9,16.4687,16.8608,506630.0
2022-04-27 10:00:00,17.21,17.24,17.0,17.02,225110.0,16.8706,16.9,16.6648,16.6844,225110.0
2022-04-27 10:30:00,17.02,17.09,16.98,17.05,146275.0,16.6844,16.753,16.6451,16.7138,146275.0
2022-04-27 11:00:00,17.05,17.14,16.99,17.02,162985.0,16.7138,16.802,16.655,16.6844,162985.0
2022-04-27 11:30:00,17.02,17.1,17.02,17.05,105820.0,16.6844,16.7628,16.6844,16.7138,105820.0
2022-04-27 12:00:00,17.06,17.18,17.02,17.18,96655.0,16.7236,16.8412,16.6844,16.8412,96655.0
2022-04-27 12:30:00,17.18,17.22,17.15,17.17,364875.0,16.8412,16.8804,16.8118,16.8314,364875.0
2022-04-27 13:00:00,17.16,17.18,17.1,17.16,101240.0,16.8216,16.8412,16.7628,16.8216,101240.0
2022-04-27 13:30:00,17.17,17.22,17.14,17.22,108620.0,16.8314,16.8804,16.802,16.8804,108620.0
2022-04-27 14:00:00,17.21,17.21,17.12,17.13,74830.0,16.8706,16.8706,16.7824,16.7922,74830.0
2022-04-27 14:30:00,17.13,17.19,17.06,17.08,259720.0,16.7922,16.851,16.7236,16.7432,259720.0
2022-04-27 15:00:00,17.08,17.13,17.05,17.12,484820.0,16.7432,16.7922,16.7138,16.7824,484820.0
2022-04-27 15:30:00,17.12,17.14,17.03,17.1,712350.0,16.7824,16.802,16.6942,16.7628,712350.0
2022-04-28 09:30:00,17.28,17.38,17.22,17.25,307265.0,16.9392,17.0373,16.8804,16.9098,307265.0
2022-04-28 10:00:00,17.24,17.25,17.17,17.19,122960.0,16.9,16.9098,16.8314,16.851,122960.0
2022-04-28 10:30:00,17.17,17.26,17.13,17.26,172670.0,16.8314,16.9196,16.7922,16.9196,172670.0
2022-04-28 11:00:00,17.25,17.32,17.23,17.3,131360.0,16.9098,16.9784,16.8902,16.9588,131360.0
2022-04-28 11:30:00,17.3,17.33,17.24,17.26,168050.0,16.9588,16.9882,16.9,16.9196,168050.0
2022-04-28 12:00:00,17.26,17.37,17.24,17.36,91090.0,16.9196,17.0275,16.9,17.0177,91090.0
2022-04-28 12:30:00,17.36,17.46,17.36,17.45,102735.0,17.0177,17.1157,17.0177,17.1059,102735.0
2022-04-28 13:00:00,17.45,17.48,17.42,17.47,143870.0,17.1059,17.1353,17.0765,17.1255,143870.0
2022-04-28 13:30:00,17.46,17.51,17.45,17.5,67330.0,17.1157,17.1647,17.1059,17.1549,67330.0
2022-04-28 14:00:00,17.5,17.55,17.48,17.53,279725.0,17.1549,17.2039,17.1353,17.1843,279725.0
2022-04-28 14:30:00,17.54,17.58,17.51,17.57,140900.0,17.1941,17.2333,17.1647,17.2235,140900.0
2022-04-28 15:00:00,17.55,17.58,17.54,17.55,134805.0,17.2039,17.2333,17.1941,17.2039,134805.0
2022-04-28 15:30:00,17.56,17.56,17.44,17.46,484575.0,17.2137,17.2137,17.0961,17.1157,484575.0
2022-04-29 09:30:00,17.42,17.68,17.42,17.68,301815.0,17.0765,17.3313,17.0765,17.3313,301815.0
2022-04-29 10:00:00,17.7,17.7,17.55,17.55,74175.0,17.351,17.351,17.2039,17.2039,74175.0
2022-04-29 10:30:00,17.56,17.57,17.49,17.56,104405.0,17.2137,17.2235,17.1451,17.2137,104405.0
2022-04-29 11:00:00,17.54,17.57,17.5,17.53,85300.0,17.1941,17.2235,17.1549,17.1843,85300.0
2022-04-29 11:30:00,17.53,17.61,17.53,17.54,50275.0,17.1843,17.2627,17.1843,17.1941,50275.0
2022-04-29 12:00:00,17.52,17.52,17.43,17.46,163330.0,17.1745,17.1745,17.0863,17.1157,163330.0
2022-04-29 12:30:00,17.46,17.46,17.42,17.43,74450.0,17.1157,17.1157,17.0765,17.0863,74450.0
2022-04-29 13:00:00,17.44,17.5,17.42,17.48,48215.0,17.0961,17.1549,17.0765,17.1353,48215.0
2022-04-29 13:30:00,17.48,17.51,17.44,17.45,62195.0,17.1353,17.1647,17.0961,17.1059,62195.0
2022-04-29 14:00:00,17.44,17.46,17.41,17.43,98300.0,17.0961,17.1157,17.0667,17.0863,98300.0
2022-04-29 14:30:00,17.42,17.43,17.37,17.4,217320.0,17.0765,17.0863,17.0275,17.0569,217320.0
2022-04-29 15:00:00,17.39,17.4,17.28,17.28,234995.0,17.0471,17.0569,16.9392,16.9392,234995.0
2022-04-29 15:30:00,17.28,17.3,17.19,17.21,700125.0,16.9392,16.9588,16.851,16.8706,700125.0
2022-05-02 09:30:00,17.14,17.3,17.11,17.2,317750.0,16.802,16.9588,16.7726,16.8608,317750.0
2022-05-02 10:00:00,17.19,17.23,17.02,17.14,221300.0,16.851,16.8902,16.6844,16.802,221300.0
2022-05-02 10:30:00,17.15,17.21,17.05,17.06,169075.0,16.8118,16.8706,16.7138,16.7236,169075.0
2022-05-02 11:00:00,17.05,17.07,17.0,17.04,117985.0,16.7138,16.7334,16.6648,16.704,117985.0
2022-05-02 11:30:00,17.05,17.08,17.01,17.06,96620.0,16.7138,16.7432,16.6746,16.7236,96620.0
2022-05-02 12:00:00,17.06,17.12,17.01,17.06,95350.0,16.7236,16.7824,16.6746,16.7236,95350.0
2022-05-02 12:30:00,17.08,17.09,16.98,16.98,82680.0,16.7432,16.753,16.6451,16.6451,82680.0
2022-05-02 13:00:00,16.99,17.0,16.96,16.96,71160.0,16.655,16.6648,16.6255,16.6255,71160.0
2022-05-02 13:30:00,16.98,16.99,16.91,16.93,114665.0,16.6451,16.655,16.5765,16.5961,114665.0
2022-05-02 14:00:00,16.94,17.0,16.88,16.91,102730.0,16.6059,16.6648,16.5471,16.5765,102730.0
2022-05-02 14:30:00,16.91,17.0,16.89,16.95,106150.0,16.5765,16.6648,16.5569,16.6157,106150.0
2022-05-02 15:00:00,16.96,17.12,16.95,17.09,172160.0,16.6255,16.7824,16.6157,16.753,172160.0
2022-05-02 15:30:00,17.13,17.22,17.08,17.22,419755.0,16.7922,16.8804,16.7432,16.8804,419755.0
2022-05-03 09:30:00,17.21,17.31,17.14,17.23,188530.0,16.8706,16.9686,16.802,16.8902,188530.0
2022-05-03 10:00:00,17.23,17.32,17.19,17.32,151045.0,16.8902,16.9784,16.851,16.9784,151045.0
2022-05-03 10:30:00,17.33,17.33,17.21,17.26,99320.0,16.9882,16.9882,16.8706,16.9196,99320.0
2022-05-03 11:00:00,17.28,17.35,17.25,17.31,151430.0,16.9392,17.0079,16.9098,16.9686,151430.0
2022-05-03 11:30:00,17.31,17.31,17.25,17.29,76135.0,16.9686,16.9686,16.9098,16.949,76135.0
2022-05-03 12:00:00,17.28,17.32,17.22,17.29,133590.0,16.9392,16.9784,16.8804,16.949,133590.0
2022-05-03 12:30:00,17.27,17.3,17.23,17.28,108340.0,16.9294,16.9588,16.8902,16.9392,108340.0
2022-05-03 13:00:00,17.31,17.34,17.28,17.3,57555.0,16.9686,16.9981,16.9392,16.9588,57555.0
2022-05-03 13:30:00,17.3,17.34,17.3,17.32,97310.0,16.9588,16.9981,16.9588,16.9784,97310.0
2022-05-03 14:00:00,17.31,17.31,17.18,17.2,148395.0,16.9686,16.9686,16.8412,16.8608,148395.0
2022-05-03 14:30:00,17.2,17.3,17.15,17.3,89120.0,16.8608,16.9588,16.8118,16.9588,89120.0
2022-05-03 15:00:00,17.28,17.3,17.23,17.25,71450.0,16.9392,16.9588,16.8902,16.9098,71450.0
2022-05-03 15:30:00,17.25,17.29,17.2,17.27,296090.0,16.9098,16.949,16.8608,16.9294,296090.0
2022-05-04 09:30:00,17.25,17.32,17.2,17.2,143375.0,16.9098,16.9784,16.8608,16.8608,143375.0
2022-05-04 10:00:00,17.2,17.23,17.11,17.14,100265.0,16.8608,16.8902,16.7726,16.802,100265.0
2022-05-04 10:30:00,17.15,17.18,17.12,17.14,39360.0,16.8118,16.8412,16.7824,16.802,39360.0
2022-05-04 11:00:00,17.12,17.12,17.07,17.08,72530.0,16.7824,16.7824,16.7334,16.7432,72530.0
2022-05-04 11:30:00,17.08,17.13,17.05,17.12,121395.0,16.7432,16.7922,16.7138,16.7824,121395.0
2022-05-04 12:00:00,17.11,17.2,17.11,17.2,43580.0,16.7726,16.8608,16.7726,16.8608,43580.0
2022-05-04 12:30:00,17.2,17.22,17.18,17.22,36345.0,16.8608,16.8804,16.8412,16.8804,36345.0
2022-05-04 13:00:00,17.21,17.24,17.17,17.21,45380.0,16.8706,16.9,16.8314,16.8706,45380.0
2022-05-04 13:30:00,17.21,17.28,17.19,17.28,62515.0,16.8706,16.9392,16.851,16.9392,62515.0
2022-05-04 14:00:00,17.27,17.31,17.17,17.26,77695.0,16.9294,16.9686,16.8314,16.9196,77695.0
2022-05-04 14:30:00,17.28,17.52,17.1,17.5,124350.0,16.9392,17.1745,16.7628,17.1549,124350.0
2022-05-04 15:00:00,17.49,17.61,17.48,17.61,95675.0,17.1451,17.2627,17.1353,17.2627,95675.0
2022-05-04 15:30:00,17.62,17.74,17.6,17.71,474585.0,17.2725,17.3902,17.2529,17.3608,474585.0
2022-05-05 09:30:00,17.41,17.49,17.28,17.31,165490.0,17.0667,17.1451,16.9392,16.9686,165490.0
2022-05-05 10:00:00,17.31,17.32,17.15,17.16,327775.0,16.9686,16.9784,16.8118,16.8216,327775.0
2022-05-05 10:30:00,17.15,17.17,17.08,17.11,126700.0,16.8118,16.8314,16.7432,16.7726,126700.0
2022-05-05 11:00:00,17.11,17.12,16.97,17.0,187835.0,16.7726,16.7824,16.6353,16.6648,187835.0
2022-05-05 11:30:00,16.99,17.09,16.96,16.96,76755.0,16.655,16.753,16.6255,16.6255,76755.0
2022-05-05 12:00:00,16.96,17.01,16.92,16.99,124890.0,16.6255,16.6746,16.5863,16.655,124890.0
2022-05-05 12:30:00,16.99,17.02,16.93,17.02,171095.0,16.655,16.6844,16.5961,16.6844,171095.0
2022-05-05 13:00:00,17.02,17.09,17.01,17.03,105895.0,16.6844,16.753,16.6746,16.6942,105895.0
2022-05-05 13:30:00,17.01,17.06,16.95,16.98,111330.0,16.6746,16.7236,16.6157,16.6451,111330.0
2022-05-05 14:00:00,16.97,17.0,16.91,16.91,77055.0,16.6353,16.6648,16.5765,16.5765,77055.0
2022-05-05 14:30:00,16.92,16.99,16.9,16.95,99095.0,16.5863,16.655,16.5667,16.6157,99095.0
2022-05-05 15:00:00,16.95,16.96,16.84,16.86,181060.0,16.6157,16.6255,16.5079,16.5275,181060.0
2022-05-05 15:30:00,16.85,16.99,16.84,16.98,419250.0,16.5177,16.655,16.5079,16.6451,419250.0
2022-05-06 09:30:00,16.89,16.91,16.62,16.66,252535.0,16.5569,16.5765,16.2922,16.3315,252535.0
2022-05-06 10:00:00,16.64,16.82,16.63,16.77,193875.0,16.3119,16.4883,16.3021,16.4393,193875.0
2022-05-06 10:30:00,16.76,16.9,16.67,16.89,143345.0,16.4295,16.5667,16.3413,16.5569,143345.0
2022-05-06 11:00:00,16.88,16.96,16.83,16.93,142205.0,16.5471,16.6255,16.4981,16.5961,142205.0
2022-05-06 11:30:00,16.92,16.94,16.81,16.83,78480.0,16.5863,16.6059,16.4785,16.4981,78480.0
2022-05-06 12:00:00,16.83,16.93,16.83,16.92,210205.0,16.4981,16.5961,16.4981,16.5863,210205.0
2022-05-06 12:30:00,16.92,16.96,16.87,16.96,155290.0,16.5863,16.6255,16.5373,16.6255,155290.0
2022-05-06 13:00:00,16.97,16.99,16.88,16.9,180285.0,16.6353,16.655,16.5471,16.5667,180285.0
2022-05-06 13:30:00,16.91,16.93,16.78,16.78,270215.0,16.5765,16.5961,16.4491,16.4491,270215.0
2022-05-06 14:00:00,16.77,16.81,16.69,16.73,152185.0,16.4393,16.4785,16.3609,16.4001,152185.0
2022-05-06 14:30:00,16.72,16.74,16.66,16.66,237445.0,16.3903,16.4099,16.3315,16.3315,237445.0
2022-05-06 15:00:00,16.66,16.68,16.62,16.64,144310.0,16.3315,16.3511,16.2922,16.3119,144310.0
2022-05-06 15:30:00,16.65,16.78,16.65,16.74,424625.0,16.3217,16.4491,16.3217,16.4099,424625.0
2022-05-09 09:30:00,16.49,16.52,16.35,16.37,330990.0,16.1648,16.1942,16.0276,16.0472,330990.0
2022-05-09 10:00:00,16.36,16.41,16.29,16.33,332920.0,16.0374,16.0864,15.9688,16.008,332920.0
2022-05-09 10:30:00,16.32,16.34,16.27,16.3,182730.0,15.9982,16.0178,15.9492,15.9786,182730.0
2022-05-09 11:00:00,16.29,16.35,16.27,16.31,188015.0,15.9688,16.0276,15.9492,15.9884,188015.0
2022-05-09 11:30:00,16.3,16.38,16.26,16.37,137470.0,15.9786,16.057,15.9393,16.0472,137470.0
2022-05-09 12:00:00,16.36,16.44,16.32,16.42,345335.0,16.0374,16.1158,15.9982,16.0962,345335.0
2022-05-09 12:30:00,16.4,16.43,16.33,16.35,173205.0,16.0766,16.106,16.008,16.0276,173205.0
2022-05-09 13:00:00,16.34,16.35,16.3,16.34,194945.0,16.0178,16.0276,15.9786,16.0178,194945.0
2022-05-09 13:30:00,16.34,16.35,16.25,16.3,209165.0,16.0178,16.0276,15.9295,15.9786,209165.0
2022-05-09 14:00:00,16.29,16.32,16.22,16.24,230535.0,15.9688,15.9982,15.9001,15.9197,230535.0
2022-05-09 14:30:00,16.24,16.29,16.21,16.29,249335.0,15.9197,15.9688,15.8903,15.9688,249335.0
2022-05-09 15:00:00,16.29,16.32,16.19,16.21,324915.0,15.9688,15.9982,15.8707,15.8903,324915.0
2022-05-09 15:30:00,16.19,16.21,16.11,16.17,665220.0,15.8707,15.8903,15.7923,15.8511,665220.0
2022-05-10 09:30:00,16.59,16.69,16.43,16.59,647060.0,16.2628,16.3609,16.106,16.2628,647060.0
2022-05-10 10:00:00,16.6,16.76,16.55,16.58,565470.0,16.2726,16.4295,16.2236,16.253,565470.0
2022-05-10 10:30:00,16.57,16.62,16.34,16.36,295100.0,16.2432,16.2922,16.0178,16.0374,295100.0
2022-05-10 11:00:00,16.36,16.43,16.17,16.24,584795.0,16.0374,16.106,15.8511,15.9197,584795.0
2022-05-10 11:30:00,16.24,16.4,16.14,16.21,223840.0,15.9197,16.0766,15.8217,15.8903,223840.0
2022-05-10 12:00:00,16.21,16.28,16.15,16.23,123100.0,15.8903,15.959,15.8315,15.9099,123100.0
2022-05-10 12:30:00,16.23,16.3,16.18,16.24,123010.0,15.9099,15.9786,15.8609,15.9197,123010.0
2022-05-10 13:00:00,16.24,16.38,16.24,16.38,162475.0,15.9197,16.057,15.9197,16.057,162475.0
2022-05-10 13:30:00,16.39,16.55,16.39,16.54,82635.0,16.0668,16.2236,16.0668,16.2138,82635.0
2022-05-10 14:00:00,16.55,16.55,16.42,16.44,101700.0,16.2236,16.2236,16.0962,16.1158,101700.0
2022-05-10 14:30:00,16.45,16.48,16.39,16.42,150095.0,16.1256,16.155,16.0668,16.0962,150095.0
2022-05-10 15:00:00,16.43,16.53,16.42,16.48,236625.0,16.106,16.204,16.0962,16.155,236625.0
2022-05-10 15:30:00,16.49,16.49,16.34,16.42,650960.0,16.1648,16.1648,16.0178,16.0962,650960.0
2022-05-11 09:30:00,16.34,16.47,16.18,16.41,491200.0,16.0178,16.1452,15.8609,16.0864,491200.0
2022-05-11 10:00:00,16.43,16.52,16.34,16.47,233760.0,16.106,16.1942,16.0178,16.1452,233760.0
2022-05-11 10:30:00,16.44,16.53,16.38,16.42,220465.0,16.1158,16.204,16.057,16.0962,220465.0
2022-05-11 11:00:00,16.41,16.45,16.35,16.45,192010.0,16.0864,16.1256,16.0276,16.1256,192010.0
2022-05-11 11:30:00,16.45,16.51,16.39,16.42,200275.0,16.1256,16.1844,16.0668,16.0962,200275.0
2022-05-11 12:00:00,16.41,16.43,16.31,16.31,190835.0,16.0864,16.106,15.9884,15.9884,190835.0
2022-05-11 12:30:00,16.3,16.33,16.21,16.23,166855.0,15.9786,16.008,15.8903,15.9099,166855.0
2022-05-11 13:00:00,16.23,16.24,16.18,16.18,195810.0,15.9099,15.9197,15.8609,15.8609,195810.0
2022-05-11 13:30:00,16.17,16.19,16.1,16.1,215740.0,15.8511,15.8707,15.7825,15.7825,215740.0
2022-05-11 14:00:00,16.1,16.15,16.09,16.1,305550.0,15.7825,15.8315,15.7727,15.7825,305550.0
2022-05-11 14:30:00,16.11,16.17,16.06,16.08,266125.0,15.7923,15.8511,15.7433,15.7629,266125.0
2022-05-11 15:00:00,16.07,16.08,16.01,16.01,257175.0,15.7531,15.7629,15.6943,15.6943,257175.0
2022-05-11 15:30:00,16.02,16.04,15.99,16.02,854815.0,15.7041,15.7237,15.6747,15.7041,854815.0
2022-05-12 09:30:00,16.67,16.87,16.6,16.79,1248660.0,16.3413,16.5373,16.2726,16.4589,1248660.0
2022-05-12 10:00:00,16.77,16.98,16.73,16.92,503735.0,16.4393,16.6451,16.4001,16.5863,503735.0
2022-05-12 10:30:00,16.93,16.95,16.86,16.92,449840.0,16.5961,16.6157,16.5275,16.5863,449840.0
2022-05-12 11:00:00,16.93,17.0,16.84,16.84,534520.0,16.5961,16.6648,16.5079,16.5079,534520.0
2022-05-12 11:30:00,16.84,16.87,16.58,16.58,526245.0,16.5079,16.5373,16.253,16.253,526245.0
2022-05-12 12:00:00,16.58,16.62,16.49,16.6,502270.0,16.253,16.2922,16.1648,16.2726,502270.0
2022-05-12 12:30:00,16.62,16.74,16.61,16.69,333880.0,16.2922,16.4099,16.2824,16.3609,333880.0
2022-05-12 13:00:00,16.67,16.72,16.61,16.64,221810.0,16.3413,16.3903,16.2824,16.3119,221810.0
2022-05-12 13:30:00,16.63,16.64,16.52,16.55,109360.0,16.3021,16.3119,16.1942,16.2236,109360.0
2022-05-12 14:00:00,16.56,16.59,16.52,16.58,216110.0,16.2334,16.2628,16.1942,16.253,216110.0
2022-05-12 14:30:00,16.56,16.58,16.5,16.53,163560.0,16.2334,16.253,16.1746,16.204,163560.0
2022-05-12 15:00:00,16.52,16.72,16.52,16.65,318525.0,16.1942,16.3903,16.1942,16.3217,318525.0
2022-05-12 15:30:00,16.64,16.79,16.64,16.78,610970.0,16.3119,16.4589,16.3119,16.4491,610970.0
2022-05-13 09:30:00,17.09,17.32,17.09,17.28,586865.0,16.753,16.9784,16.753,16.9392,586865.0
2022-05-13 10:00:00,17.28,17.37,17.28,17.34,244340.0,16.9392,17.0275,16.9392,16.9981,244340.0
2022-05-13 10:30:00,17.33,17.36,17.27,17.3,178575.0,16.9882,17.0177,16.9294,16.9588,178575.0
2022-05-13 11:00:00,17.3,17.34,17.27,17.34,206095.0,16.9588,16.9981,16.9294,16.9981,206095.0
2022-05-13 11:30:00,17.34,17.38,17.31,17.38,170970.0,16.9981,17.0373,16.9686,17.0373,170970.0
2022-05-13 12:00:00,17.38,17.44,17.37,17.4,118965.0,17.0373,17.0961,17.0275,17.0569,118965.0
2022-05-13 12:30:00,17.4,17.44,17.36,17.4,144630.0,17.0569,17.0961,17.0177,17.0569,144630.0
2022-05-13 13:00:00,17.39,17.4,17.34,17.38,284530.0,17.0471,17.0569,16.9981,17.0373,284530.0
2022-05-13 13:30:00,17.38,17.39,17.33,17.34,107265.0,17.0373,17.0471,16.9882,16.9981,107265.0
2022-05-13 14:00:00,17.34,17.34,17.26,17.31,299195.0,16.9981,16.9981,16.9196,16.9686,299195.0
2022-05-13 14:30:00,17.31,17.38,17.29,17.38,115605.0,16.9686,17.0373,16.949,17.0373,115605.0
2022-05-13 15:00:00,17.38,17.45,17.37,17.45,154410.0,17.0373,17.1059,17.0275,17.1059,154410.0
2022-05-13 15:30:00,17.45,17.45,17.36,17.41,415940.0,17.1059,17.1059,17.0177,17.0667,415940.0
2022-05-16 09:30:00,17.26,17.34,17.19,17.22,316715.0,16.9196,16.9981,16.851,16.8804,316715.0
2022-05-16 10:00:00,17.24,17.35,17.22,17.34,115300.0,16.9,17.0079,16.8804,16.9981,115300.0
2022-05-16 10:30:00,17.34,17.34,17.22,17.23,99830.0,16.9981,16.9981,16.8804,16.8902,99830.0
2022-05-16 11:00:00,17.23,17.28,17.21,17.26,123375.0,16.8902,16.9392,16.8706,16.9196,123375.0
2022-05-16 11:30:00,17.26,17.35,17.24,17.35,108895.0,16.9196,17.0079,16.9,17.0079,108895.0
2022-05-16 12:00:00,17.34,17.36,17.27,17.29,122500.0,16.9981,17.0177,16.9294,16.949,122500.0
2022-05-16 12:30:00,17.29,17.31,17.26,17.27,51755.0,16.949,16.9686,16.9196,16.9294,51755.0
2022-05-16 13:00:00,17.27,17.37,17.25,17.37,108655.0,16.9294,17.0275,16.9098,17.0275,108655.0
2022-05-16 13:30:00,17.37,17.38,17.34,17.35,101635.0,17.0275,17.0373,16.9981,17.0079,101635.0
2022-05-16 14:00:00,17.35,17.41,17.32,17.4,64110.0,17.0079,17.0667,16.9784,17.0569,64110.0
2022-05-16 14:30:00,17.41,17.43,17.38,17.41,55620.0,17.0667,17.0863,17.0373,17.0667,55620.0
2022-05-16 15:00:00,17.4,17.41,17.3,17.32,121520.0,17.0569,17.0667,16.9588,16.9784,121520.0
2022-05-16 15:30:00,17.32,17.32,17.24,17.27,313865.0,16.9784,16.9784,16.9,16.9294,313865.0
2022-05-17 09:30:00,17.49,17.57,17.45,17.46,191835.0,17.1451,17.2235,17.1059,17.1157,191835.0
2022-05-17 10:00:00,17.48,17.5,17.42,17.44,110895.0,17.1353,17.1549,17.0765,17.0961,110895.0
2022-05-17 10:30:00,17.43,17.44,17.36,17.4,78655.0,17.0863,17.0961,17.0177,17.0569,78655.0
2022-05-17 11:00:00,17.42,17.48,17.41,17.48,118695.0,17.0765,17.1353,17.0667,17.1353,118695.0
2022-05-17 11:30:00,17.46,17.49,17.44,17.45,65000.0,17.1157,17.1451,17.0961,17.1059,65000.0
2022-05-17 12:00:00,17.45,17.54,17.43,17.54,220795.0,17.1059,17.1941,17.0863,17.1941,220795.0
2022-05-17 12:30:00,17.52,17.54,17.49,17.5,39460.0,17.1745,17.1941,17.1451,17.1549,39460.0
2022-05-17 13:00:00,17.47,17.52,17.46,17.5,46925.0,17.1255,17.1745,17.1157,17.1549,46925.0
2022-05-17 13:30:00,17.5,17.53,17.5,17.51,102300.0,17.1549,17.1843,17.1549,17.1647,102300.0
2022-05-17 14:00:00,17.52,17.53,17.39,17.45,250280.0,17.1745,17.1843,17.0471,17.1059,250280.0
2022-05-17 14:30:00,17.43,17.53,17.4,17.51,67660.0,17.0863,17.1843,17.0569,17.1647,67660.0
2022-05-17 15:00:00,17.52,17.58,17.52,17.57,68795.0,17.1745,17.2333,17.1745,17.2235,68795.0
2022-05-17 15:30:00,17.57,17.59,17.51,17.54,326625.0,17.2235,17.2431,17.1647,17.1941,326625.0
2022-05-18 09:30:00,17.76,17.85,17.68,17.68,953490.0,17.4098,17.498,17.3313,17.3313,953490.0
2022-05-18 10:00:00,17.68,17.74,17.63,17.65,394115.0,17.3313,17.3902,17.2823,17.3019,394115.0
2022-05-18 10:30:00,17.63,17.7,17.61,17.7,141410.0,17.2823,17.351,17.2627,17.351,141410.0
2022-05-18 11:00:00,17.7,17.7,17.57,17.57,159285.0,17.351,17.351,17.2235,17.2235,159285.0
2022-05-18 11:30:00,17.58,17.61,17.55,17.56,132130.0,17.2333,17.2627,17.2039,17.2137,132130.0
2022-05-18 12:00:00,17.54,17.57,17.51,17.55,138260.0,17.1941,17.2235,17.1647,17.2039,138260.0
2022-05-18 12:30:00,17.54,17.62,17.53,17.61,131235.0,17.1941,17.2725,17.1843,17.2627,131235.0
2022-05-18 13:00:00,17.62,17.62,17.47,17.5,234890.0,17.2725,17.2725,17.1255,17.1549,234890.0
2022-05-18 13:30:00,17.5,17.51,17.44,17.45,183470.0,17.1549,17.1647,17.0961,17.1059,183470.0
2022-05-18 14:00:00,17.45,17.51,17.43,17.49,242420.0,17.1059,17.1647,17.0863,17.1451,242420.0
2022-05-18 14:30:00,17.49,17.49,17.41,17.47,263255.0,17.1451,17.1451,17.0667,17.1255,263255.0
2022-05-18 15:00:00,17.47,17.5,17.4,17.4,285475.0,17.1255,17.1549,17.0569,17.0569,285475.0
2022-05-18 15:30:00,17.4,17.47,17.39,17.41,628640.0,17.0569,17.1255,17.0471,17.0667,628640.0
2022-05-19 09:30:00,17.62,17.81,17.57,17.63,616465.0,17.2725,17.4588,17.2235,17.2823,616465.0
2022-05-19 10:00:00,17.63,17.78,17.62,17.75,349550.0,17.2823,17.4294,17.2725,17.4,349550.0
2022-05-19 10:30:00,17.7,17.79,17.68,17.75,131625.0,17.351,17.4392,17.3313,17.4,131625.0
2022-05-19 11:00:00,17.74,17.82,17.69,17.8,201500.0,17.3902,17.4686,17.3411,17.449,201500.0
2022-05-19 11:30:00,17.82,17.95,17.82,17.92,87300.0,17.4686,17.596,17.4686,17.5666,87300.0
2022-05-19 12:00:00,17.91,17.92,17.83,17.87,102260.0,17.5568,17.5666,17.4784,17.5176,102260.0
2022-05-19 12:30:00,17.86,17.86,17.73,17.78,71020.0,17.5078,17.5078,17.3804,17.4294,71020.0
2022-05-19 13:00:00,17.79,17.8,17.72,17.78,119735.0,17.4392,17.449,17.3706,17.4294,119735.0
2022-05-19 13:30:00,17.77,17.91,17.74,17.89,157565.0,17.4196,17.5568,17.3902,17.5372,157565.0
2022-05-19 14:00:00,17.89,17.9,17.81,17.82,89370.0,17.5372,17.547,17.4588,17.4686,89370.0
2022-05-19 14:30:00,17.82,17.92,17.8,17.89,114580.0,17.4686,17.5666,17.449,17.5372,114580.0
2022-05-19 15:00:00,17.9,17.94,17.77,17.77,188865.0,17.547,17.5862,17.4196,17.4196,188865.0
2022-05-19 15:30:00,17.77,17.82,17.73,17.75,291315.0,17.4196,17.4686,17.3804,17.4,291315.0
2022-05-20 09:30:00,17.99,18.1,17.97,18.05,350925.0,17.6352,17.7431,17.6156,17.694,350925.0
2022-05-20 10:00:00,18.04,18.05,17.93,18.01,117125.0,17.6842,17.694,17.5764,17.6548,117125.0
2022-05-20 10:30:00,18.01,18.03,17.92,17.93,115505.0,17.6548,17.6744,17.5666,17.5764,115505.0
2022-05-20 11:00:00,17.91,17.93,17.84,17.88,98060.0,17.5568,17.5764,17.4882,17.5274,98060.0
2022-05-20 11:30:00,17.9,17.93,17.84,17.85,235130.0,17.547,17.5764,17.4882,17.498,235130.0
2022-05-20 12:00:00,17.82,17.84,17.73,17.77,184890.0,17.4686,17.4882,17.3804,17.4196,184890.0
2022-05-20 12:30:00,17.75,17.77,17.67,17.73,248050.0,17.4,17.4196,17.3215,17.3804,248050.0
2022-05-20 13:00:00,17.72,17.73,17.64,17.66,233790.0,17.3706,17.3804,17.2921,17.3117,233790.0
2022-05-20 13:30:00,17.65,17.77,17.65,17.76,454480.0,17.3019,17.4196,17.3019,17.4098,454480.0
2022-05-20 14:00:00,17.76,17.77,17.72,17.74,133175.0,17.4098,17.4196,17.3706,17.3902,133175.0
2022-05-20 14:30:00,17.74,17.81,17.7,17.79,112360.0,17.3902,17.4588,17.351,17.4392,112360.0
2022-05-20 15:00:00,17.78,17.85,17.74,17.85,162980.0,17.4294,17.498,17.3902,17.498,162980.0
2022-05-20 15:30:00,17.83,18.0,17.81,18.0,339110.0,17.4784,17.645,17.4588,17.645,339110.0
2022-05-23 09:30:00,17.9,17.95,17.85,17.88,302250.0,17.547,17.596,17.498,17.5274,302250.0
2022-05-23 10:00:00,17.87,17.89,17.79,17.88,232035.0,17.5176,17.5372,17.4392,17.5274,232035.0
2022-05-23 10:30:00,17.9,17.93,17.84,17.89,101925.0,17.547,17.5764,17.4882,17.5372,101925.0
2022-05-23 11:00:00,17.89,17.97,17.89,17.96,121090.0,17.5372,17.6156,17.5372,17.6058,121090.0
2022-05-23 11:30:00,17.97,18.02,17.96,17.97,72965.0,17.6156,17.6646,17.6058,17.6156,72965.0
2022-05-23 12:00:00,17.98,18.05,17.97,18.02,97615.0,17.6254,17.694,17.6156,17.6646,97615.0
2022-05-23 12:30:00,18.01,18.01,17.93,17.94,42975.0,17.6548,17.6548,17.5764,17.5862,42975.0
2022-05-23 13:00:00,17.94,17.94,17.86,17.91,179990.0,17.5862,17.5862,17.5078,17.5568,179990.0
2022-05-23 13:30:00,17.92,17.97,17.91,17.95,90590.0,17.5666,17.6156,17.5568,17.596,90590.0
2022-05-23 14:00:00,17.96,17.98,17.93,17.96,113415.0,17.6058,17.6254,17.5764,17.6058,113415.0
2022-05-23 14:30:00,17.95,17.97,17.91,17.92,154300.0,17.596,17.6156,17.5568,17.5666,154300.0
2022-05-23 15:00:00,17.92,17.96,17.9,17.91,120485.0,17.5666,17.6058,17.547,17.5568,120485.0
2022-05-23 15:30:00,17.91,17.96,17.88,17.96,349780.0,17.5568,17.6058,17.5274,17.6058,349780.0
2022-05-24 09:30:00,17.79,17.88,17.71,17.72,394385.0,17.4392,17.5274,17.3608,17.3706,394385.0
2022-05-24 10:00:00,17.7,17.72,17.61,17.66,150690.0,17.351,17.3706,17.2627,17.3117,150690.0
2022-05-24 10:30:00,17.66,17.7,17.63,17.64,176580.0,17.3117,17.351,17.2823,17.2921,176580.0
2022-05-24 11:00:00,17.65,17.73,17.64,17.72,281570.0,17.3019,17.3804,17.2921,17.3706,281570.0
2022-05-24 11:30:00,17.72,17.79,17.71,17.78,163275.0,17.3706,17.4392,17.3608,17.4294,163275.0
2022-05-24 12:00:00,17.76,17.83,17.75,17.78,120465.0,17.4098,17.4784,17.4,17.4294,120465.0
2022-05-24 12:30:00,17.76,17.77,17.72,17.76,59030.0,17.4098,17.4196,17.3706,17.4098,59030.0
2022-05-24 13:00:00,17.75,17.75,17.71,17.73,87130.0,17.4,17.4,17.3608,17.3804,87130.0
2022-05-24 13:30:00,17.74,17.79,17.72,17.78,65280.0,17.3902,17.4392,17.3706,17.4294,65280.0
2022-05-24 14:00:00,17.78,17.84,17.75,17.8,156800.0,17.4294,17.4882,17.4,17.449,156800.0
2022-05-24 14:30:00,17.79,17.82,17.7,17.72,116685.0,17.4392,17.4686,17.351,17.3706,116685.0
2022-05-24 15:00:00,17.71,17.78,17.71,17.77,177900.0,17.3608,17.4294,17.3608,17.4196,177900.0
2022-05-24 15:30:00,17.77,17.86,17.76,17.8,249760.0,17.4196,17.5078,17.4098,17.449,249760.0
2022-05-25 09:30:00,17.59,17.64,17.5,17.53,507545.0,17.2431,17.2921,17.1549,17.1843,507545.0
2022-05-25 10:00:00,17.52,17.59,17.41,17.59,389795.0,17.1745,17.2431,17.0667,17.2431,389795.0
2022-05-25 10:30:00,17.6,17.66,17.58,17.64,195110.0,17.2529,17.3117,17.2333,17.2921,195110.0
2022-05-25 11:00:00,17.64,17.69,17.62,17.62,244025.0,17.2921,17.3411,17.2725,17.2725,244025.0
2022-05-25 11:30:00,17.62,17.64,17.59,17.61,110920.0,17.2725,17.2921,17.2431,17.2627,110920.0
2022-05-25 12:00:00,17.62,17.64,17.55,17.55,77455.0,17.2725,17.2921,17.2039,17.2039,77455.0
2022-05-25 12:30:00,17.59,17.59,17.55,17.59,66060.0,17.2431,17.2431,17.2039,17.2431,66060.0
2022-05-25 13:00:00,17.58,17.59,17.55,17.59,91245.0,17.2333,17.2431,17.2039,17.2431,91245.0
2022-05-25 13:30:00,17.58,17.62,17.57,17.62,57605.0,17.2333,17.2725,17.2235,17.2725,57605.0
2022-05-25 14:00:00,17.6,17.69,17.53,17.69,218095.0,17.2529,17.3411,17.1843,17.3411,218095.0
2022-05-25 14:30:00,17.69,17.73,17.66,17.72,114885.0,17.3411,17.3804,17.3117,17.3706,114885.0
2022-05-25 15:00:00,17.72,17.79,17.72,17.75,154870.0,17.3706,17.4392,17.3706,17.4,154870.0
2022-05-25 15:30:00,17.75,17.77,17.64,17.66,511440.0,17.4,17.4196,17.2921,17.3117,511440.0
2022-05-26 09:30:00,17.79,17.92,17.76,17.92,164585.0,17.4392,17.5666,17.4098,17.5666,164585.0
2022-05-26 10:00:00,17.92,18.06,17.92,18.04,199345.0,17.5666,17.7039,17.5666,17.6842,199345.0
2022-05-26 10:30:00,18.03,18.05,18.01,18.03,73025.0,17.6744,17.694,17.6548,17.6744,73025.0
2022-05-26 11:00:00,18.05,18.11,18.05,18.08,131745.0,17.694,17.7529,17.694,17.7235,131745.0
2022-05-26 11:30:00,18.07,18.1,18.06,18.08,77730.0,17.7137,17.7431,17.7039,17.7235,77730.0
2022-05-26 12:00:00,18.08,18.14,18.08,18.14,64830.0,17.7235,17.7823,17.7235,17.7823,64830.0
2022-05-26 12:30:00,18.14,18.17,18.13,18.16,136115.0,17.7823,17.8117,17.7725,17.8019,136115.0
2022-05-26 13:00:00,18.16,18.17,18.12,18.14,86355.0,17.8019,17.8117,17.7627,17.7823,86355.0
2022-05-26 13:30:00,18.14,18.17,18.14,18.17,69220.0,17.7823,17.8117,17.7823,17.8117,69220.0
2022-05-26 14:00:00,18.17,18.18,18.14,18.16,144580.0,17.8117,17.8215,17.7823,17.8019,144580.0
2022-05-26 14:30:00,18.16,18.16,18.12,18.13,90870.0,17.8019,17.8019,17.7627,17.7725,90870.0
2022-05-26 15:00:00,18.13,18.14,18.08,18.11,139720.0,17.7725,17.7823,17.7235,17.7529,139720.0
2022-05-26 15:30:00,18.1,18.15,18.08,18.11,409115.0,17.7431,17.7921,17.7235,17.7529,409115.0
2022-05-27 09:30:00,18.15,18.31,18.13,18.3,160950.0,17.7921,17.9489,17.7725,17.9391,160950.0
2022-05-27 10:00:00,18.3,18.37,18.29,18.35,136145.0,17.9391,18.0077,17.9293,17.9881,136145.0
2022-05-27 10:30:00,18.35,18.37,18.34,18.35,102605.0,17.9881,18.0077,17.9783,17.9881,102605.0
2022-05-27 11:00:00,18.35,18.38,18.31,18.37,50740.0,17.9881,18.0175,17.9489,18.0077,50740.0
2022-05-27 11:30:00,18.38,18.39,18.36,18.37,62015.0,18.0175,18.0273,17.9979,18.0077,62015.0
2022-05-27 12:00:00,18.38,18.4,18.36,18.38,120990.0,18.0175,18.0371,17.9979,18.0175,120990.0
2022-05-27 12:30:00,18.38,18.4,18.34,18.36,92150.0,18.0175,18.0371,17.9783,17.9979,92150.0
2022-05-27 13:00:00,18.37,18.4,18.35,18.37,156620.0,18.0077,18.0371,17.9881,18.0077,156620.0
2022-05-27 13:30:00,18.38,18.39,18.37,18.38,61185.0,18.0175,18.0273,18.0077,18.0175,61185.0
2022-05-27 14:00:00,18.39,18.41,18.38,18.4,58585.0,18.0273,18.0469,18.0175,18.0371,58585.0
2022-05-27 14:30:00,18.4,18.41,18.37,18.39,80475.0,18.0371,18.0469,18.0077,18.0273,80475.0
2022-05-27 15:00:00,18.39,18.43,18.38,18.41,179965.0,18.0273,18.0666,18.0175,18.0469,179965.0
2022-05-27 15:30:00,18.41,18.47,18.39,18.45,585425.0,18.0469,18.1058,18.0273,18.0862,585425.0
2022-05-31 09:30:00,18.7,18.83,18.69,18.79,539065.0,18.3312,18.4587,18.3214,18.4195,539065.0
2022-05-31 10:00:00,18.79,18.81,18.69,18.73,270435.0,18.4195,18.4391,18.3214,18.3606,270435.0
2022-05-31 10:30:00,18.75,18.88,18.75,18.87,229750.0,18.3802,18.5077,18.3802,18.4979,229750.0
2022-05-31 11:00:00,18.88,18.9,18.8,18.81,112255.0,18.5077,18.5273,18.4293,18.4391,112255.0
2022-05-31 11:30:00,18.8,18.95,18.79,18.94,211935.0,18.4293,18.5763,18.4195,18.5665,211935.0
2022-05-31 12:00:00,18.97,18.97,18.88,18.94,154465.0,18.5959,18.5959,18.5077,18.5665,154465.0
2022-05-31 12:30:00,18.93,18.97,18.91,18.94,132220.0,18.5567,18.5959,18.5371,18.5665,132220.0
2022-05-31 13:00:00,18.93,18.93,18.82,18.83,120165.0,18.5567,18.5567,18.4489,18.4587,120165.0
2022-05-31 13:30:00,18.82,18.88,18.81,18.88,154465.0,18.4489,18.5077,18.4391,18.5077,154465.0
2022-05-31 14:00:00,18.87,18.92,18.85,18.9,251800.0,18.4979,18.5469,18.4783,18.5273,251800.0
2022-05-31 14:30:00,18.9,18.91,18.79,18.81,129160.0,18.5273,18.5371,18.4195,18.4391,129160.0
2022-05-31 15:00:00,18.81,18.88,18.77,18.85,212285.0,18.4391,18.5077,18.3999,18.4783,212285.0
2022-05-31 15:30:00,18.85,18.92,18.81,18.82,457595.0,18.4783,18.5469,18.4391,18.4489,457595.0
2022-06-01 09:30:00,19.05,19.14,18.95,19.05,362235.0,18.6743,18.7626,18.5763,18.6743,362235.0
2022-06-01 10:00:00,19.02,19.03,18.87,18.89,75005.0,18.6449,18.6547,18.4979,18.5175,75005.0
2022-06-01 10:30:00,18.89,18.91,18.85,18.88,151795.0,18.5175,18.5371,18.4783,18.5077,151795.0
2022-06-01 11:00:00,18.87,18.87,18.78,18.81,207110.0,18.4979,18.4979,18.4097,18.4391,207110.0
2022-06-01 11:30:00,18.8,18.82,18.72,18.73,46020.0,18.4293,18.4489,18.3508,18.3606,46020.0
2022-06-01 12:00:00,18.74,18.76,18.7,18.71,220295.0,18.3704,18.39,18.3312,18.341,220295.0
2022-06-01 12:30:00,18.71,18.75,18.68,18.72,158890.0,18.341,18.3802,18.3116,18.3508,158890.0
2022-06-01 13:00:00,18.73,18.79,18.72,18.77,240580.0,18.3606,18.4195,18.3508,18.3999,240580.0
2022-06-01 13:30:00,18.74,18.82,18.74,18.79,141520.0,18.3704,18.4489,18.3704,18.4195,141520.0
2022-06-01 14:00:00,18.79,18.9,18.78,18.89,160495.0,18.4195,18.5273,18.4097,18.5175,160495.0
2022-06-01 14:30:00,18.89,18.91,18.85,18.86,100425.0,18.5175,18.5371,18.4783,18.4881,100425.0
2022-06-01 15:00:00,18.85,18.91,18.85,18.89,117535.0,18.4783,18.5371,18.4783,18.5175,117535.0
2022-06-01 15:30:00,18.89,18.89,18.79,18.81,431705.0,18.5175,18.5175,18.4195,18.4391,431705.0
2022-06-02 09:30:00,18.51,18.55,18.4,18.41,290475.0,18.145,18.1842,18.0371,18.0469,290475.0
2022-06-02 10:00:00,18.4,18.51,18.35,18.36,192260.0,18.0371,18.145,17.9881,17.9979,192260.0
2022-06-02 10:30:00,18.35,18.49,18.35,18.48,181970.0,17.9881,18.1254,17.9881,18.1156,181970.0
2022-06-02 11:00:00,18.49,18.6,18.49,18.57,117485.0,18.1254,18.2332,18.1254,18.2038,117485.0
2022-06-02 11:30:00,18.57,18.59,18.52,18.53,210720.0,18.2038,18.2234,18.1548,18.1646,210720.0
2022-06-02 12:00:00,18.54,18.61,18.52,18.61,96425.0,18.1744,18.243,18.1548,18.243,96425.0
2022-06-02 12:30:00,18.62,18.66,18.6,18.65,121130.0,18.2528,18.292,18.2332,18.2822,121130.0
2022-06-02 13:00:00,18.65,18.65,18.61,18.64,57615.0,18.2822,18.2822,18.243,18.2724,57615.0
2022-06-02 13:30:00,18.65,18.7,18.64,18.67,118050.0,18.2822,18.3312,18.2724,18.3018,118050.0
2022-06-02 14:00:00,18.67,18.7,18.65,18.68,168530.0,18.3018,18.3312,18.2822,18.3116,168530.0
2022-06-02 14:30:00,18.68,18.7,18.64,18.64,180760.0,18.3116,18.3312,18.2724,18.2724,180760.0
2022-06-02 15:00:00,18.65,18.71,18.65,18.67,131755.0,18.2822,18.341,18.2822,18.3018,131755.0
2022-06-02 15:30:00,18.68,18.77,18.68,18.77,293355.0,18.3116,18.3999,18.3116,18.3999,293355.0
2022-06-03 09:30:00,18.62,18.62,18.48,18.59,188185.0,18.2528,18.2528,18.1156,18.2234,188185.0
2022-06-03 10:00:00,18.58,18.62,18.56,18.57,70960.0,18.2136,18.2528,18.194,18.2038,70960.0
2022-06-03 10:30:00,18.58,18.58,18.51,18.54,97565.0,18.2136,18.2136,18.145,18.1744,97565.0
2022-06-03 11:00:00,18.53,18.53,18.49,18.52,94975.0,18.1646,18.1646,18.1254,18.1548,94975.0
2022-06-03 11:30:00,18.51,18.56,18.49,18.51,187055.0,18.145,18.194,18.1254,18.145,187055.0
2022-06-03 12:00:00,18.51,18.55,18.48,18.54,49625.0,18.145,18.1842,18.1156,18.1744,49625.0
2022-06-03 12:30:00,18.53,18.57,18.52,18.56,103470.0,18.1646,18.2038,18.1548,18.194,103470.0
2022-06-03 13:00:00,18.56,18.6,18.52,18.55,42415.0,18.194,18.2332,18.1548,18.1842,42415.0
2022-06-03 13:30:00,18.55,18.56,18.51,18.52,66980.0,18.1842,18.194,18.145,18.1548,66980.0
2022-06-03 14:00:00,18.52,18.55,18.52,18.55,65750.0,18.1548,18.1842,18.1548,18.1842,65750.0
2022-06-03 14:30:00,18.57,18.57,18.48,18.56,119780.0,18.2038,18.2038,18.1156,18.194,119780.0
2022-06-03 15:00:00,18.56,18.56,18.48,18.53,49500.0,18.194,18.194,18.1156,18.1646,49500.0
2022-06-03 15:30:00,18.52,18.55,18.5,18.53,356875.0,18.1548,18.1842,18.1352,18.1646,356875.0
2022-06-06 09:30:00,18.57,18.64,18.52,18.59,170760.0,18.2038,18.2724,18.1548,18.2234,170760.0
2022-06-06 10:00:00,18.59,18.66,18.58,18.63,99715.0,18.2234,18.292,18.2136,18.2626,99715.0
2022-06-06 10:30:00,18.61,18.65,18.59,18.62,162195.0,18.243,18.2822,18.2234,18.2528,162195.0
2022-06-06 11:00:00,18.62,18.63,18.5,18.52,253555.0,18.2528,18.2626,18.1352,18.1548,253555.0
2022-06-06 11:30:00,18.53,18.57,18.52,18.56,26695.0,18.1646,18.2038,18.1548,18.194,26695.0
2022-06-06 12:00:00,18.55,18.55,18.45,18.45,57495.0,18.1842,18.1842,18.0862,18.0862,57495.0
2022-06-06 12:30:00,18.43,18.5,18.42,18.48,44125.0,18.0666,18.1352,18.0568,18.1156,44125.0
2022-06-06 13:00:00,18.48,18.48,18.43,18.46,95125.0,18.1156,18.1156,18.0666,18.096,95125.0
2022-06-06 13:30:00,18.46,18.56,18.45,18.53,154140.0,18.096,18.194,18.0862,18.1646,154140.0
2022-06-06 14:00:00,18.54,18.54,18.47,18.47,39525.0,18.1744,18.1744,18.1058,18.1058,39525.0
2022-06-06 14:30:00,18.46,18.48,18.44,18.46,57995.0,18.096,18.1156,18.0764,18.096,57995.0
2022-06-06 15:00:00,18.44,18.46,18.39,18.43,106455.0,18.0764,18.096,18.0273,18.0666,106455.0
2022-06-06 15:30:00,18.42,18.46,18.4,18.45,195560.0,18.0568,18.096,18.0371,18.0862,195560.0
2022-06-07 09:30:00,18.26,18.41,18.22,18.34,219910.0,17.8999,18.0469,17.8607,17.9783,219910.0
2022-06-07 10:00:00,18.33,18.36,18.29,18.35,95090.0,17.9685,17.9979,17.9293,17.9881,95090.0
2022-06-07 10:30:00,18.34,18.47,18.33,18.47,153950.0,17.9783,18.1058,17.9685,18.1058,153950.0
2022-06-07 11:00:00,18.47,18.49,18.4,18.41,159100.0,18.1058,18.1254,18.0371,18.0469,159100.0
2022-06-07 11:30:00,18.41,18.42,18.37,18.39,63675.0,18.0469,18.0568,18.0077,18.0273,63675.0
2022-06-07 12:00:00,18.39,18.4,18.36,18.39,52380.0,18.0273,18.0371,17.9979,18.0273,52380.0
2022-06-07 12:30:00,18.38,18.45,18.37,18.44,82140.0,18.0175,18.0862,18.0077,18.0764,82140.0
2022-06-07 13:00:00,18.44,18.46,18.43,18.45,86825.0,18.0764,18.096,18.0666,18.0862,86825.0
2022-06-07 13:30:00,18.44,18.45,18.43,18.44,45020.0,18.0764,18.0862,18.0666,18.0764,45020.0
2022-06-07 14:00:00,18.44,18.49,18.42,18.49,104810.0,18.0764,18.1254,18.0568,18.1254,104810.0
2022-06-07 14:30:00,18.49,18.49,18.43,18.46,82880.0,18.1254,18.1254,18.0666,18.096,82880.0
2022-06-07 15:00:00,18.46,18.51,18.46,18.5,90150.0,18.096,18.145,18.096,18.1352,90150.0
2022-06-07 15:30:00,18.5,18.54,18.5,18.53,205495.0,18.1352,18.1744,18.1352,18.1646,205495.0
2022-06-08 09:30:00,18.43,18.53,18.39,18.52,183940.0,18.0666,18.1646,18.0273,18.1548,183940.0
2022-06-08 10:00:00,18.52,18.54,18.44,18.48,155680.0,18.1548,18.1744,18.0764,18.1156,155680.0
2022-06-08 10:30:00,18.47,18.52,18.46,18.49,112930.0,18.1058,18.1548,18.096,18.1254,112930.0
2022-06-08 11:00:00,18.49,18.56,18.48,18.55,97675.0,18.1254,18.194,18.1156,18.1842,97675.0
2022-06-08 11:30:00,18.55,18.59,18.55,18.57,114430.0,18.1842,18.2234,18.1842,18.2038,114430.0
2022-06-08 12:00:00,18.56,18.58,18.51,18.53,54910.0,18.194,18.2136,18.145,18.1646,54910.0
2022-06-08 12:30:00,18.53,18.53,18.43,18.45,80250.0,18.1646,18.1646,18.0666,18.0862,80250.0
2022-06-08 13:00:00,18.46,18.46,18.42,18.44,60930.0,18.096,18.096,18.0568,18.0764,60930.0
2022-06-08 13:30:00,18.43,18.47,18.4,18.46,143510.0,18.0666,18.1058,18.0371,18.096,143510.0
2022-06-08 14:00:00,18.47,18.49,18.43,18.44,74820.0,18.1058,18.1254,18.0666,18.0764,74820.0
2022-06-08 14:30:00,18.44,18.47,18.43,18.45,62460.0,18.0764,18.1058,18.0666,18.0862,62460.0
2022-06-08 15:00:00,18.44,18.46,18.4,18.46,85315.0,18.0764,18.096,18.0371,18.096,85315.0
2022-06-08 15:30:00,18.45,18.46,18.41,18.45,290975.0,18.0862,18.096,18.0469,18.0862,290975.0
2022-06-09 09:30:00,18.31,18.36,18.24,18.34,89960.0,17.9489,17.9979,17.8803,17.9783,89960.0
2022-06-09 10:00:00,18.35,18.37,18.27,18.32,79620.0,17.9881,18.0077,17.9097,17.9587,79620.0
2022-06-09 10:30:00,18.32,18.33,18.2,18.24,79755.0,17.9587,17.9685,17.8411,17.8803,79755.0
2022-06-09 11:00:00,18.21,18.25,18.18,18.2,108125.0,17.8509,17.8901,17.8215,17.8411,108125.0
2022-06-09 11:30:00,18.21,18.25,18.17,18.2,46545.0,17.8509,17.8901,17.8117,17.8411,46545.0
2022-06-09 12:00:00,18.2,18.22,18.15,18.19,39840.0,17.8411,17.8607,17.7921,17.8313,39840.0
2022-06-09 12:30:00,18.18,18.21,18.16,18.19,50465.0,17.8215,17.8509,17.8019,17.8313,50465.0
2022-06-09 13:00:00,18.19,18.22,18.18,18.18,36520.0,17.8313,17.8607,17.8215,17.8215,36520.0
2022-06-09 13:30:00,18.18,18.18,18.13,18.16,87880.0,17.8215,17.8215,17.7725,17.8019,87880.0
2022-06-09 14:00:00,18.17,18.18,18.14,18.15,74650.0,17.8117,17.8215,17.7823,17.7921,74650.0
2022-06-09 14:30:00,18.14,18.15,18.09,18.09,47200.0,17.7823,17.7921,17.7333,17.7333,47200.0
2022-06-09 15:00:00,18.08,18.08,18.03,18.03,313330.0,17.7235,17.7235,17.6744,17.6744,313330.0
2022-06-09 15:30:00,18.02,18.03,17.91,17.91,296630.0,17.6646,17.6744,17.5568,17.5568,296630.0
2022-06-10 09:30:00,17.75,17.84,17.65,17.67,250155.0,17.4,17.4882,17.3019,17.3215,250155.0
2022-06-10 10:00:00,17.68,17.71,17.54,17.54,125705.0,17.3313,17.3608,17.1941,17.1941,125705.0
2022-06-10 10:30:00,17.54,17.61,17.54,17.57,88255.0,17.1941,17.2627,17.1941,17.2235,88255.0
2022-06-10 11:00:00,17.56,17.62,17.55,17.55,64585.0,17.2137,17.2725,17.2039,17.2039,64585.0
2022-06-10 11:30:00,17.56,17.59,17.53,17.59,131905.0,17.2137,17.2431,17.1843,17.2431,131905.0
2022-06-10 12:00:00,17.59,17.63,17.58,17.6,132530.0,17.2431,17.2823,17.2333,17.2529,132530.0
2022-06-10 12:30:00,17.62,17.64,17.59,17.61,53905.0,17.2725,17.2921,17.2431,17.2627,53905.0
2022-06-10 13:00:00,17.61,17.63,17.57,17.63,93845.0,17.2627,17.2823,17.2235,17.2823,93845.0
2022-06-10 13:30:00,17.64,17.69,17.61,17.65,103945.0,17.2921,17.3411,17.2627,17.3019,103945.0
2022-06-10 14:00:00,17.65,17.69,17.62,17.65,123510.0,17.3019,17.3411,17.2725,17.3019,123510.0
2022-06-10 14:30:00,17.65,17.71,17.64,17.71,72850.0,17.3019,17.3608,17.2921,17.3608,72850.0
2022-06-10 15:00:00,17.71,17.74,17.65,17.71,82065.0,17.3608,17.3902,17.3019,17.3608,82065.0
2022-06-10 15:30:00,17.71,17.73,17.61,17.62,301100.0,17.3608,17.3804,17.2627,17.2725,301100.0
2022-06-13 09:30:00,17.0,17.09,16.96,17.02,369210.0,16.6648,16.753,16.6255,16.6844,369210.0
2022-06-13 10:00:00,17.02,17.06,16.89,16.92,187325.0,16.6844,16.7236,16.5569,16.5863,187325.0
2022-06-13 10:30:00,16.92,16.94,16.86,16.88,229185.0,16.5863,16.6059,16.5275,16.5471,229185.0
2022-06-13 11:00:00,16.88,16.92,16.84,16.88,91120.0,16.5471,16.5863,16.5079,16.5471,91120.0
2022-06-13 11:30:00,16.89,16.93,16.85,16.89,83325.0,16.5569,16.5961,16.5177,16.5569,83325.0
2022-06-13 12:00:00,16.89,16.92,16.87,16.89,139110.0,16.5569,16.5863,16.5373,16.5569,139110.0
2022-06-13 12:30:00,16.89,17.0,16.87,16.88,151075.0,16.5569,16.6648,16.5373,16.5471,151075.0
2022-06-13 13:00:00,16.86,16.87,16.84,16.84,68635.0,16.5275,16.5373,16.5079,16.5079,68635.0
2022-06-13 13:30:00,16.86,16.92,16.83,16.92,144790.0,16.5275,16.5863,16.4981,16.5863,144790.0
2022-06-13 14:00:00,16.91,16.91,16.84,16.88,147975.0,16.5765,16.5765,16.5079,16.5471,147975.0
2022-06-13 14:30:00,16.87,16.92,16.83,16.84,145950.0,16.5373,16.5863,16.4981,16.5079,145950.0
2022-06-13 15:00:00,16.84,16.86,16.76,16.76,194630.0,16.5079,16.5275,16.4295,16.4295,194630.0
2022-06-13 15:30:00,16.76,16.8,16.71,16.79,714090.0,16.4295,16.4687,16.3805,16.4589,714090.0
2022-06-14 09:30:00,16.66,16.69,16.47,16.6,323885.0,16.3315,16.3609,16.1452,16.2726,323885.0
2022-06-14 10:00:00,16.6,16.65,16.54,16.54,234725.0,16.2726,16.3217,16.2138,16.2138,234725.0
2022-06-14 10:30:00,16.55,16.64,16.54,16.6,93390.0,16.2236,16.3119,16.2138,16.2726,93390.0
2022-06-14 11:00:00,16.61,16.62,16.53,16.58,305285.0,16.2824,16.2922,16.204,16.253,305285.0
2022-06-14 11:30:00,16.57,16.57,16.51,16.56,234340.0,16.2432,16.2432,16.1844,16.2334,234340.0
2022-06-14 12:00:00,16.56,16.63,16.54,16.55,308515.0,16.2334,16.3021,16.2138,16.2236,308515.0
2022-06-14 12:30:00,16.55,16.59,16.53,16.59,63290.0,16.2236,16.2628,16.204,16.2628,63290.0
2022-06-14 13:00:00,16.6,16.69,16.58,16.65,100480.0,16.2726,16.3609,16.253,16.3217,100480.0
2022-06-14 13:30:00,16.63,16.66,16.57,16.57,137395.0,16.3021,16.3315,16.2432,16.2432,137395.0
2022-06-14 14:00:00,16.57,16.6,16.54,16.56,153860.0,16.2432,16.2726,16.2138,16.2334,153860.0
2022-06-14 14:30:00,16.55,16.57,16.47,16.48,86390.0,16.2236,16.2432,16.1452,16.155,86390.0
2022-06-14 15:00:00,16.48,16.49,16.38,16.44,268065.0,16.155,16.1648,16.057,16.1158,268065.0
2022-06-14 15:30:00,16.43,16.6,16.43,16.6,643810.0,16.106,16.2726,16.106,16.2726,643810.0
2022-06-15 09:30:00,16.64,16.73,16.62,16.68,272135.0,16.3119,16.4001,16.2922,16.3511,272135.0
2022-06-15 10:00:00,16.69,16.76,16.69,16.71,170640.0,16.3609,16.4295,16.3609,16.3805,170640.0
2022-06-15 10:30:00,16.71,16.71,16.66,16.68,121075.0,16.3805,16.3805,16.3315,16.3511,121075.0
2022-06-15 11:00:00,16.68,16.69,16.64,16.69,129255.0,16.3511,16.3609,16.3119,16.3609,129255.0
2022-06-15 11:30:00,16.69,16.71,16.68,16.71,95210.0,16.3609,16.3805,16.3511,16.3805,95210.0
2022-06-15 12:00:00,16.71,16.75,16.7,16.74,77735.0,16.3805,16.4197,16.3707,16.4099,77735.0
2022-06-15 12:30:00,16.75,16.76,16.67,16.68,76015.0,16.4197,16.4295,16.3413,16.3511,76015.0
2022-06-15 13:00:00,16.69,16.71,16.68,16.71,31110.0,16.3609,16.3805,16.3511,16.3805,31110.0
2022-06-15 13:30:00,16.71,16.75,16.7,16.74,99960.0,16.3805,16.4197,16.3707,16.4099,99960.0
2022-06-15 14:00:00,16.74,16.75,16.58,16.62,127205.0,16.4099,16.4197,16.253,16.2922,127205.0
2022-06-15 14:30:00,16.63,16.94,16.52,16.8,190440.0,16.3021,16.6059,16.1942,16.4687,190440.0
2022-06-15 15:00:00,16.79,16.97,16.79,16.97,180130.0,16.4589,16.6353,16.4589,16.6353,180130.0
2022-06-15 15:30:00,16.96,17.01,16.83,16.87,562150.0,16.6255,16.6746,16.4981,16.5373,562150.0
2022-06-16 09:30:00,16.47,16.54,16.42,16.46,580650.0,16.1452,16.2138,16.0962,16.1354,580650.0
2022-06-16 10:00:00,16.44,16.45,16.36,16.39,349825.0,16.1158,16.1256,16.0374,16.0668,349825.0
2022-06-16 10:30:00,16.39,16.4,16.28,16.32,203850.0,16.0668,16.0766,15.959,15.9982,203850.0
2022-06-16 11:00:00,16.31,16.45,16.31,16.44,169560.0,15.9884,16.1256,15.9884,16.1158,169560.0
2022-06-16 11:30:00,16.43,16.43,16.38,16.43,180230.0,16.106,16.106,16.057,16.106,180230.0
2022-06-16 12:00:00,16.44,16.44,16.37,16.43,116600.0,16.1158,16.1158,16.0472,16.106,116600.0
2022-06-16 12:30:00,16.43,16.47,16.39,16.44,113250.0,16.106,16.1452,16.0668,16.1158,113250.0
2022-06-16 13:00:00,16.45,16.52,16.41,16.49,315440.0,16.1256,16.1942,16.0864,16.1648,315440.0
2022-06-16 13:30:00,16.49,16.51,16.4,16.4,189285.0,16.1648,16.1844,16.0766,16.0766,189285.0
2022-06-16 14:00:00,16.38,16.4,16.31,16.32,162740.0,16.057,16.0766,15.9884,15.9982,162740.0
2022-06-16 14:30:00,16.32,16.33,16.24,16.28,138220.0,15.9982,16.008,15.9197,15.959,138220.0
2022-06-16 15:00:00,16.28,16.36,16.28,16.34,300400.0,15.959,16.0374,15.959,16.0178,300400.0
2022-06-16 15:30:00,16.33,16.35,16.28,16.34,879420.0,16.008,16.0276,15.959,16.0178,879420.0
2022-06-17 09:30:00,16.63,16.84,16.6,16.8,329910.0,16.3021,16.5079,16.2726,16.4687,329910.0
2022-06-17 10:00:00,16.8,16.81,16.62,16.64,157800.0,16.4687,16.4785,16.2922,16.3119,157800.0
2022-06-17 10:30:00,16.65,16.67,16.56,16.63,187690.0,16.3217,16.3413,16.2334,16.3021,187690.0
2022-06-17 11:00:00,16.62,16.74,16.6,16.73,142305.0,16.2922,16.4099,16.2726,16.4001,142305.0
2022-06-17 11:30:00,16.73,16.77,16.65,16.66,190060.0,16.4001,16.4393,16.3217,16.3315,190060.0
2022-06-17 12:00:00,16.66,16.72,16.63,16.71,74565.0,16.3315,16.3903,16.3021,16.3805,74565.0
2022-06-17 12:30:00,16.7,16.76,16.68,16.76,233540.0,16.3707,16.4295,16.3511,16.4295,233540.0
2022-06-17 13:00:00,16.76,16.86,16.76,16.83,101790.0,16.4295,16.5275,16.4295,16.4981,101790.0
2022-06-17 13:30:00,16.84,16.86,16.8,16.83,72085.0,16.5079,16.5275,16.4687,16.4981,72085.0
2022-06-17 14:00:00,16.83,16.88,16.83,16.85,77280.0,16.4981,16.5471,16.4981,16.5177,77280.0
2022-06-17 14:30:00,16.84,16.89,16.82,16.84,234270.0,16.5079,16.5569,16.4883,16.5079,234270.0
2022-06-17 15:00:00,16.84,16.89,16.77,16.87,317955.0,16.5079,16.5569,16.4393,16.5373,317955.0
2022-06-17 15:30:00,16.87,16.87,16.78,16.8,535220.0,16.5373,16.5373,16.4491,16.4687,535220.0
2022-06-21 09:30:00,17.0,17.06,16.96,17.06,240195.0,16.6648,16.7236,16.6255,16.7236,240195.0
2022-06-21 10:00:00,17.07,17.07,17.01,17.04,244985.0,16.7334,16.7334,16.6746,16.704,244985.0
2022-06-21 10:30:00,17.04,17.09,17.01,17.09,161770.0,16.704,16.753,16.6746,16.753,161770.0
2022-06-21 11:00:00,17.09,17.09,17.03,17.04,223350.0,16.753,16.753,16.6942,16.704,223350.0
2022-06-21 11:30:00,17.03,17.04,16.99,17.0,87440.0,16.6942,16.704,16.655,16.6648,87440.0
2022-06-21 12:00:00,17.0,17.02,16.99,17.01,137010.0,16.6648,16.6844,16.655,16.6746,137010.0
2022-06-21 12:30:00,17.0,17.05,17.0,17.05,86785.0,16.6648,16.7138,16.6648,16.7138,86785.0
2022-06-21 13:00:00,17.05,17.06,17.02,17.02,102800.0,16.7138,16.7236,16.6844,16.6844,102800.0
2022-06-21 13:30:00,17.02,17.04,17.0,17.01,127780.0,16.6844,16.704,16.6648,16.6746,127780.0
2022-06-21 14:00:00,17.0,17.01,16.97,16.99,160715.0,16.6648,16.6746,16.6353,16.655,160715.0
2022-06-21 14:30:00,17.0,17.02,16.97,17.01,162675.0,16.6648,16.6844,16.6353,16.6746,162675.0
2022-06-21 15:00:00,17.01,17.02,16.97,16.99,223265.0,16.6746,16.6844,16.6353,16.655,223265.0
2022-06-21 15:30:00,16.99,17.0,16.95,16.97,467810.0,16.655,16.6648,16.6157,16.6353,467810.0
2022-06-22 09:30:00,16.7,16.85,16.66,16.81,199050.0,16.3707,16.5177,16.3315,16.4785,199050.0
2022-06-22 10:00:00,16.82,16.87,16.75,16.87,188680.0,16.4883,16.5373,16.4197,16.5373,188680.0
2022-06-22 10:30:00,16.87,16.9,16.84,16.87,181870.0,16.5373,16.5667,16.5079,16.5373,181870.0
2022-06-22 11:00:00,16.86,16.93,16.81,16.91,128550.0,16.5275,16.5961,16.4785,16.5765,128550.0
2022-06-22 11:30:00,16.91,16.93,16.82,16.82,142770.0,16.5765,16.5961,16.4883,16.4883,142770.0
2022-06-22 12:00:00,16.82,16.85,16.79,16.83,83305.0,16.4883,16.5177,16.4589,16.4981,83305.0
2022-06-22 12:30:00,16.82,16.85,16.81,16.84,65280.0,16.4883,16.5177,16.4785,16.5079,65280.0
2022-06-22 13:00:00,16.84,16.89,16.81,16.88,79030.0,16.5079,16.5569,16.4785,16.5471,79030.0
2022-06-22 13:30:00,16.88,16.89,16.85,16.86,105640.0,16.5471,16.5569,16.5177,16.5275,105640.0
2022-06-22 14:00:00,16.87,16.93,16.87,16.88,69165.0,16.5373,16.5961,16.5373,16.5471,69165.0
2022-06-22 14:30:00,16.89,16.9,16.82,16.85,74925.0,16.5569,16.5667,16.4883,16.5177,74925.0
2022-06-22 15:00:00,16.85,16.86,16.78,16.79,124405.0,16.5177,16.5275,16.4491,16.4589,124405.0
2022-06-22 15:30:00,16.78,16.8,16.74,16.74,384565.0,16.4491,16.4687,16.4099,16.4099,384565.0
2022-06-23 09:30:00,16.76,16.8,16.67,16.71,184145.0,16.4295,16.4687,16.3413,16.3805,184145.0
2022-06-23 10:00:00,16.76,16.79,16.68,16.69,80505.0,16.4295,16.4589,16.3511,16.3609,80505.0
2022-06-23 10:30:00,16.71,16.8,16.69,16.78,101165.0,16.3805,16.4687,16.3609,16.4491,101165.0
2022-06-23 11:00:00,16.79,16.84,16.75,16.79,95450.0,16.4589,16.5079,16.4197,16.4589,95450.0
2022-06-23 11:30:00,16.78,16.8,16.71,16.72,205030.0,16.4491,16.4687,16.3805,16.3903,205030.0
2022-06-23 12:00:00,16.71,16.71,16.65,16.66,133180.0,16.3805,16.3805,16.3217,16.3315,133180.0
2022-06-23 12:30:00,16.66,16.66,16.58,16.59,137610.0,16.3315,16.3315,16.253,16.2628,137610.0
2022-06-23 13:00:00,16.59,16.62,16.56,16.61,62465.0,16.2628,16.2922,16.2334,16.2824,62465.0
2022-06-23 13:30:00,16.62,16.64,16.59,16.63,81730.0,16.2922,16.3119,16.2628,16.3021,81730.0
2022-06-23 14:00:00,16.64,16.67,16.62,16.67,67760.0,16.3119,16.3413,16.2922,16.3413,67760.0
2022-06-23 14:30:00,16.67,16.72,16.67,16.7,128905.0,16.3413,16.3903,16.3413,16.3707,128905.0
2022-06-23 15:00:00,16.71,16.74,16.69,16.74,114690.0,16.3805,16.4099,16.3609,16.4099,114690.0
2022-06-23 15:30:00,16.73,16.79,16.73,16.74,433740.0,16.4001,16.4589,16.4001,16.4099,433740.0
2022-06-24 09:30:00,16.8,16.91,16.72,16.87,392830.0,16.4687,16.5765,16.3903,16.5373,392830.0
2022-06-24 10:00:00,16.89,16.99,16.88,16.97,156525.0,16.5569,16.655,16.5471,16.6353,156525.0
2022-06-24 10:30:00,16.97,16.98,16.92,16.94,90300.0,16.6353,16.6451,16.5863,16.6059,90300.0
2022-06-24 11:00:00,16.93,16.98,16.93,16.98,254575.0,16.5961,16.6451,16.5961,16.6451,254575.0
2022-06-24 11:30:00,16.98,16.98,16.93,16.96,132570.0,16.6451,16.6451,16.5961,16.6255,132570.0
2022-06-24 12:00:00,16.96,16.99,16.95,16.98,108135.0,16.6255,16.655,16.6157,16.6451,108135.0
2022-06-24 12:30:00,16.98,16.99,16.97,16.98,118290.0,16.6451,16.655,16.6353,16.6451,118290.0
2022-06-24 13:00:00,16.98,17.01,16.98,16.99,169735.0,16.6451,16.6746,16.6451,16.655,169735.0
2022-06-24 13:30:00,16.99,17.0,16.96,16.97,192965.0,16.655,16.6648,16.6255,16.6353,192965.0
2022-06-24 14:00:00,16.98,17.03,16.97,17.01,219405.0,16.6451,16.6942,16.6353,16.6746,219405.0
2022-06-24 14:30:00,17.01,17.06,17.01,17.05,181550.0,16.6746,16.7236,16.6746,16.7138,181550.0
2022-06-24 15:00:00,17.05,17.08,17.04,17.07,370265.0,16.7138,16.7432,16.704,16.7334,370265.0
2022-06-24 15:30:00,17.07,17.14,17.06,17.13,769980.0,16.7334,16.802,16.7236,16.7922,769980.0
2022-06-27 09:30:00,17.09,17.09,16.93,16.96,187555.0,16.753,16.753,16.5961,16.6255,187555.0
2022-06-27 10:00:00,16.96,17.0,16.87,16.91,178175.0,16.6255,16.6648,16.5373,16.5765,178175.0
2022-06-27 10:30:00,16.89,17.01,16.88,17.0,123670.0,16.5569,16.6746,16.5471,16.6648,123670.0
2022-06-27 11:00:00,17.0,17.01,16.96,17.01,72165.0,16.6648,16.6746,16.6255,16.6746,72165.0
2022-06-27 11:30:00,17.0,17.0,16.96,16.97,66835.0,16.6648,16.6648,16.6255,16.6353,66835.0
2022-06-27 12:00:00,16.98,16.98,16.89,16.89,69675.0,16.6451,16.6451,16.5569,16.5569,69675.0
2022-06-27 12:30:00,16.89,16.94,16.87,16.93,38540.0,16.5569,16.6059,16.5373,16.5961,38540.0
2022-06-27 13:00:00,16.93,16.95,16.9,16.91,83170.0,16.5961,16.6157,16.5667,16.5765,83170.0
2022-06-27 13:30:00,16.9,16.92,16.87,16.9,110720.0,16.5667,16.5863,16.5373,16.5667,110720.0
2022-06-27 14:00:00,16.9,16.91,16.87,16.88,95850.0,16.5667,16.5765,16.5373,16.5471,95850.0
2022-06-27 14:30:00,16.89,16.92,16.88,16.89,72185.0,16.5569,16.5863,16.5471,16.5569,72185.0
2022-06-27 15:00:00,16.89,16.92,16.85,16.9,117505.0,16.5569,16.5863,16.5177,16.5667,117505.0
2022-06-27 15:30:00,16.9,16.93,16.86,16.89,206545.0,16.5667,16.5961,16.5275,16.5569,206545.0
2022-06-28 09:30:00,17.12,17.19,17.08,17.15,293875.0,16.7824,16.851,16.7432,16.8118,293875.0
2022-06-28 10:00:00,17.15,17.17,17.03,17.05,206915.0,16.8118,16.8314,16.6942,16.7138,206915.0
2022-06-28 10:30:00,17.02,17.03,16.96,16.98,80105.0,16.6844,16.6942,16.6255,16.6451,80105.0
2022-06-28 11:00:00,16.97,16.99,16.86,16.88,84125.0,16.6353,16.655,16.5275,16.5471,84125.0
2022-06-28 11:30:00,16.87,16.88,16.81,16.83,74270.0,16.5373,16.5471,16.4785,16.4981,74270.0
2022-06-28 12:00:00,16.81,16.86,16.79,16.84,274635.0,16.4785,16.5275,16.4589,16.5079,274635.0
2022-06-28 12:30:00,16.84,16.88,16.82,16.84,134460.0,16.5079,16.5471,16.4883,16.5079,134460.0
2022-06-28 13:00:00,16.84,16.84,16.74,16.77,196135.0,16.5079,16.5079,16.4099,16.4393,196135.0
2022-06-28 13:30:00,16.77,16.78,16.73,16.75,156930.0,16.4393,16.4491,16.4001,16.4197,156930.0
2022-06-28 14:00:00,16.74,16.76,16.67,16.68,222115.0,16.4099,16.4295,16.3413,16.3511,222115.0
2022-06-28 14:30:00,16.68,16.7,16.64,16.68,108650.0,16.3511,16.3707,16.3119,16.3511,108650.0
2022-06-28 15:00:00,16.68,16.7,16.64,16.65,99250.0,16.3511,16.3707,16.3119,16.3217,99250.0
2022-06-28 15:30:00,16.65,16.67,16.63,16.64,268040.0,16.3217,16.3413,16.3021,16.3119,268040.0
2022-06-29 09:30:00,16.73,16.73,16.5,16.64,449695.0,16.4001,16.4001,16.1746,16.3119,449695.0
2022-06-29 10:00:00,16.63,16.73,16.61,16.67,155490.0,16.3021,16.4001,16.2824,16.3413,155490.0
2022-06-29 10:30:00,16.67,16.71,16.63,16.66,83455.0,16.3413,16.3805,16.3021,16.3315,83455.0
2022-06-29 11:00:00,16.66,16.67,16.62,16.64,77305.0,16.3315,16.3413,16.2922,16.3119,77305.0
2022-06-29 11:30:00,16.65,16.69,16.63,16.69,95195.0,16.3217,16.3609,16.3021,16.3609,95195.0
2022-06-29 12:00:00,16.68,16.69,16.63,16.63,32380.0,16.3511,16.3609,16.3021,16.3021,32380.0
2022-06-29 12:30:00,16.63,16.68,16.61,16.65,55175.0,16.3021,16.3511,16.2824,16.3217,55175.0
2022-06-29 13:00:00,16.66,16.67,16.61,16.62,208905.0,16.3315,16.3413,16.2824,16.2922,208905.0
2022-06-29 13:30:00,16.63,16.69,16.62,16.68,34925.0,16.3021,16.3609,16.2922,16.3511,34925.0
2022-06-29 14:00:00,16.69,16.72,16.69,16.7,92420.0,16.3609,16.3903,16.3609,16.3707,92420.0
2022-06-29 14:30:00,16.71,16.71,16.65,16.66,73870.0,16.3805,16.3805,16.3217,16.3315,73870.0
2022-06-29 15:00:00,16.66,16.7,16.64,16.69,97965.0,16.3315,16.3707,16.3119,16.3609,97965.0
2022-06-29 15:30:00,16.69,16.7,16.66,16.68,232790.0,16.3609,16.3707,16.3315,16.3511,232790.0
2022-06-30 09:30:00,16.28,16.29,16.01,16.03,449000.0,15.959,15.9688,15.6943,15.7139,449000.0
2022-06-30 10:00:00,16.02,16.07,15.99,16.07,184065.0,15.7041,15.7531,15.6747,15.7531,184065.0
2022-06-30 10:30:00,16.07,16.19,16.07,16.19,87550.0,15.7531,15.8707,15.7531,15.8707,87550.0
2022-06-30 11:00:00,16.18,16.3,16.14,16.28,76965.0,15.8609,15.9786,15.8217,15.959,76965.0
2022-06-30 11:30:00,16.28,16.33,16.26,16.3,184350.0,15.959,16.008,15.9393,15.9786,184350.0
2022-06-30 12:00:00,16.3,16.37,16.25,16.37,69985.0,15.9786,16.0472,15.9295,16.0472,69985.0
2022-06-30 12:30:00,16.38,16.4,16.35,16.36,121755.0,16.057,16.0766,16.0276,16.0374,121755.0
2022-06-30 13:00:00,16.37,16.38,16.31,16.36,87105.0,16.0472,16.057,15.9884,16.0374,87105.0
2022-06-30 13:30:00,16.37,16.42,16.37,16.38,110455.0,16.0472,16.0962,16.0472,16.057,110455.0
2022-06-30 14:00:00,16.38,16.39,16.33,16.37,97225.0,16.057,16.0668,16.008,16.0472,97225.0
2022-06-30 14:30:00,16.36,16.38,16.31,16.32,194135.0,16.0374,16.057,15.9884,15.9982,194135.0
2022-06-30 15:00:00,16.32,16.33,16.26,16.31,101345.0,15.9982,16.008,15.9393,15.9884,101345.0
2022-06-30 15:30:00,16.31,16.36,16.29,16.35,435080.0,15.9884,16.0374,15.9688,16.0276,435080.0
2022-07-01 09:30:00,16.1,16.22,16.07,16.19,382795.0,15.7825,15.9001,15.7531,15.8707,382795.0
2022-07-01 10:00:00,16.2,16.24,16.1,16.11,80610.0,15.8805,15.9197,15.7825,15.7923,80610.0
2022-07-01 10:30:00,16.1,16.14,16.08,16.11,163040.0,15.7825,15.8217,15.7629,15.7923,163040.0
2022-07-01 11:00:00,16.11,16.22,16.09,16.18,79735.0,15.7923,15.9001,15.7727,15.8609,79735.0
2022-07-01 11:30:00,16.18,16.26,16.18,16.19,104285.0,15.8609,15.9393,15.8609,15.8707,104285.0
2022-07-01 12:00:00,16.19,16.23,16.18,16.22,61910.0,15.8707,15.9099,15.8609,15.9001,61910.0
2022-07-01 12:30:00,16.22,16.24,16.2,16.2,97815.0,15.9001,15.9197,15.8805,15.8805,97815.0
2022-07-01 13:00:00,16.19,16.23,16.18,16.23,40165.0,15.8707,15.9099,15.8609,15.9099,40165.0
2022-07-01 13:30:00,16.23,16.27,16.21,16.27,140170.0,15.9099,15.9492,15.8903,15.9492,140170.0
2022-07-01 14:00:00,16.28,16.33,16.26,16.32,60170.0,15.959,16.008,15.9393,15.9982,60170.0
2022-07-01 14:30:00,16.31,16.33,16.29,16.32,82590.0,15.9884,16.008,15.9688,15.9982,82590.0
2022-07-01 15:00:00,16.32,16.37,16.3,16.34,112035.0,15.9982,16.0472,15.9786,16.0178,112035.0
2022-07-01 15:30:00,16.35,16.38,16.28,16.33,400340.0,16.0276,16.057,15.959,16.008,400340.0
2022-07-05 09:30:00,15.93,15.93,15.81,15.84,381085.0,15.6159,15.6159,15.4982,15.5276,381085.0
2022-07-05 10:00:00,15.84,15.97,15.82,15.95,282130.0,15.5276,15.6551,15.508,15.6355,282130.0
2022-07-05 10:30:00,15.97,16.07,15.95,15.98,152105.0,15.6551,15.7531,15.6355,15.6649,152105.0
2022-07-05 11:00:00,15.97,15.98,15.93,15.97,94235.0,15.6551,15.6649,15.6159,15.6551,94235.0
2022-07-05 11:30:00,15.96,16.05,15.95,16.02,77910.0,15.6453,15.7335,15.6355,15.7041,77910.0
2022-07-05 12:00:00,16.02,16.05,15.98,16.03,117740.0,15.7041,15.7335,15.6649,15.7139,117740.0
2022-07-05 12:30:00,16.02,16.04,15.98,15.99,86550.0,15.7041,15.7237,15.6649,15.6747,86550.0
2022-07-05 13:00:00,15.99,16.06,15.97,16.04,85390.0,15.6747,15.7433,15.6551,15.7237,85390.0
2022-07-05 13:30:00,16.04,16.08,16.03,16.04,127360.0,15.7237,15.7629,15.7139,15.7237,127360.0
2022-07-05 14:00:00,16.04,16.08,16.02,16.08,206090.0,15.7237,15.7629,15.7041,15.7629,206090.0
2022-07-05 14:30:00,16.08,16.13,16.08,16.12,335575.0,15.7629,15.8119,15.7629,15.8021,335575.0
2022-07-05 15:00:00,16.1,16.17,16.09,16.17,293845.0,15.7825,15.8511,15.7727,15.8511,293845.0
2022-07-05 15:30:00,16.17,16.2,16.14,16.2,418730.0,15.8511,15.8805,15.8217,15.8805,418730.0
2022-07-06 09:30:00,16.22,16.22,16.09,16.1,165935.0,15.9001,15.9001,15.7727,15.7825,165935.0
2022-07-06 10:00:00,16.06,16.11,16.01,16.06,118170.0,15.7433,15.7923,15.6943,15.7433,118170.0
2022-07-06 10:30:00,16.06,16.09,16.02,16.07,95475.0,15.7433,15.7727,15.7041,15.7531,95475.0
2022-07-06 11:00:00,16.06,16.08,16.02,16.03,126565.0,15.7433,15.7629,15.7041,15.7139,126565.0
2022-07-06 11:30:00,16.03,16.03,15.99,16.02,179210.0,15.7139,15.7139,15.6747,15.7041,179210.0
2022-07-06 12:00:00,16.02,16.05,15.99,16.02,384380.0,15.7041,15.7335,15.6747,15.7041,384380.0
2022-07-06 12:30:00,16.01,16.05,16.0,16.04,55915.0,15.6943,15.7335,15.6845,15.7237,55915.0
2022-07-06 13:00:00,16.06,16.07,16.04,16.05,90390.0,15.7433,15.7531,15.7237,15.7335,90390.0
2022-07-06 13:30:00,16.05,16.06,16.04,16.06,134170.0,15.7335,15.7433,15.7237,15.7433,134170.0
2022-07-06 14:00:00,16.05,16.09,16.02,16.07,44365.0,15.7335,15.7727,15.7041,15.7531,44365.0
2022-07-06 14:30:00,16.09,16.14,16.07,16.12,129070.0,15.7727,15.8217,15.7531,15.8021,129070.0
2022-07-06 15:00:00,16.11,16.12,16.08,16.11,477115.0,15.7923,15.8021,15.7629,15.7923,477115.0
2022-07-06 15:30:00,16.11,16.15,16.03,16.06,383745.0,15.7923,15.8315,15.7139,15.7433,383745.0
2022-07-07 09:30:00,16.34,16.62,16.34,16.61,448080.0,16.0178,16.2922,16.0178,16.2824,448080.0
2022-07-07 10:00:00,16.61,16.67,16.58,16.65,300010.0,16.2824,16.3413,16.253,16.3217,300010.0
2022-07-07 10:30:00,16.65,16.69,16.63,16.66,71725.0,16.3217,16.3609,16.3021,16.3315,71725.0
2022-07-07 11:00:00,16.66,16.67,16.61,16.61,90020.0,16.3315,16.3413,16.2824,16.2824,90020.0
2022-07-07 11:30:00,16.61,16.62,16.59,16.6,93000.0,16.2824,16.2922,16.2628,16.2726,93000.0
2022-07-07 12:00:00,16.61,16.63,16.6,16.61,47400.0,16.2824,16.3021,16.2726,16.2824,47400.0
2022-07-07 12:30:00,16.62,16.65,16.61,16.64,155735.0,16.2922,16.3217,16.2824,16.3119,155735.0
2022-07-07 13:00:00,16.65,16.66,16.63,16.64,37930.0,16.3217,16.3315,16.3021,16.3119,37930.0
2022-07-07 13:30:00,16.64,16.68,16.63,16.68,56435.0,16.3119,16.3511,16.3021,16.3511,56435.0
2022-07-07 14:00:00,16.68,16.69,16.67,16.69,39115.0,16.3511,16.3609,16.3413,16.3609,39115.0
2022-07-07 14:30:00,16.69,16.71,16.67,16.71,228310.0,16.3609,16.3805,16.3413,16.3805,228310.0
2022-07-07 15:00:00,16.71,16.75,16.7,16.72,151490.0,16.3805,16.4197,16.3707,16.3903,151490.0
2022-07-07 15:30:00,16.72,16.74,16.7,16.7,311565.0,16.3903,16.4099,16.3707,16.3707,311565.0
2022-07-08 09:30:00,16.49,16.53,16.38,16.41,131700.0,16.1648,16.204,16.057,16.0864,131700.0
2022-07-08 10:00:00,16.41,16.57,16.4,16.54,61840.0,16.0864,16.2432,16.0766,16.2138,61840.0
2022-07-08 10:30:00,16.58,16.59,16.53,16.54,59390.0,16.253,16.2628,16.204,16.2138,59390.0
2022-07-08 11:00:00,16.56,16.57,16.54,16.55,42265.0,16.2334,16.2432,16.2138,16.2236,42265.0
2022-07-08 11:30:00,16.55,16.56,16.49,16.51,62295.0,16.2236,16.2334,16.1648,16.1844,62295.0
2022-07-08 12:00:00,16.52,16.52,16.42,16.42,90725.0,16.1942,16.1942,16.0962,16.0962,90725.0
2022-07-08 12:30:00,16.42,16.44,16.35,16.4,99540.0,16.0962,16.1158,16.0276,16.0766,99540.0
2022-07-08 13:00:00,16.4,16.49,16.38,16.49,310690.0,16.0766,16.1648,16.057,16.1648,310690.0
2022-07-08 13:30:00,16.49,16.52,16.46,16.49,176690.0,16.1648,16.1942,16.1354,16.1648,176690.0
2022-07-08 14:00:00,16.49,16.52,16.48,16.52,75475.0,16.1648,16.1942,16.155,16.1942,75475.0
2022-07-08 14:30:00,16.52,16.54,16.5,16.52,108695.0,16.1942,16.2138,16.1746,16.1942,108695.0
2022-07-08 15:00:00,16.51,16.52,16.49,16.51,129660.0,16.1844,16.1942,16.1648,16.1844,129660.0
2022-07-08 15:30:00,16.52,16.54,16.5,16.52,416995.0,16.1942,16.2138,16.1746,16.1942,416995.0
2022-07-11 09:30:00,16.47,16.55,16.41,16.45,215195.0,16.1452,16.2236,16.0864,16.1256,215195.0
2022-07-11 10:00:00,16.44,16.48,16.42,16.44,58930.0,16.1158,16.155,16.0962,16.1158,58930.0
2022-07-11 10:30:00,16.44,16.51,16.44,16.45,90105.0,16.1158,16.1844,16.1158,16.1256,90105.0
2022-07-11 11:00:00,16.45,16.49,16.43,16.47,112325.0,16.1256,16.1648,16.106,16.1452,112325.0
2022-07-11 11:30:00,16.45,16.48,16.42,16.43,47985.0,16.1256,16.155,16.0962,16.106,47985.0
2022-07-11 12:00:00,16.43,16.46,16.41,16.43,38305.0,16.106,16.1354,16.0864,16.106,38305.0
2022-07-11 12:30:00,16.42,16.43,16.39,16.41,74900.0,16.0962,16.106,16.0668,16.0864,74900.0
2022-07-11 13:00:00,16.43,16.45,16.42,16.43,81025.0,16.106,16.1256,16.0962,16.106,81025.0
2022-07-11 13:30:00,16.44,16.47,16.44,16.45,138360.0,16.1158,16.1452,16.1158,16.1256,138360.0
2022-07-11 14:00:00,16.45,16.45,16.41,16.43,48935.0,16.1256,16.1256,16.0864,16.106,48935.0
2022-07-11 14:30:00,16.42,16.43,16.4,16.42,123125.0,16.0962,16.106,16.0766,16.0962,123125.0
2022-07-11 15:00:00,16.42,16.42,16.37,16.41,201025.0,16.0962,16.0962,16.0472,16.0864,201025.0
2022-07-11 15:30:00,16.41,16.42,16.37,16.39,228965.0,16.0864,16.0962,16.0472,16.0668,228965.0
2022-07-12 09:30:00,16.35,16.52,16.35,16.43,161325.0,16.0276,16.1942,16.0276,16.106,161325.0
2022-07-12 10:00:00,16.41,16.48,16.39,16.45,92075.0,16.0864,16.155,16.0668,16.1256,92075.0
2022-07-12 10:30:00,16.47,16.52,16.47,16.5,63815.0,16.1452,16.1942,16.1452,16.1746,63815.0
2022-07-12 11:00:00,16.5,16.57,16.5,16.53,136495.0,16.1746,16.2432,16.1746,16.204,136495.0
2022-07-12 11:30:00,16.55,16.58,16.53,16.56,105800.0,16.2236,16.253,16.204,16.2334,105800.0
2022-07-12 12:00:00,16.56,16.59,16.54,16.58,44110.0,16.2334,16.2628,16.2138,16.253,44110.0
2022-07-12 12:30:00,16.57,16.59,16.55,16.57,24195.0,16.2432,16.2628,16.2236,16.2432,24195.0
2022-07-12 13:00:00,16.58,16.59,16.52,16.54,25275.0,16.253,16.2628,16.1942,16.2138,25275.0
2022-07-12 13:30:00,16.54,16.55,16.53,16.55,64805.0,16.2138,16.2236,16.204,16.2236,64805.0
2022-07-12 14:00:00,16.55,16.55,16.52,16.53,26935.0,16.2236,16.2236,16.1942,16.204,26935.0
2022-07-12 14:30:00,16.53,16.53,16.5,16.5,54850.0,16.204,16.204,16.1746,16.1746,54850.0
2022-07-12 15:00:00,16.48,16.48,16.39,16.4,155160.0,16.155,16.155,16.0668,16.0766,155160.0
2022-07-12 15:30:00,16.39,16.43,16.34,16.41,268220.0,16.0668,16.106,16.0178,16.0864,268220.0
2022-07-13 09:30:00,16.2,16.2,16.08,16.12,195175.0,15.8805,15.8805,15.7629,15.8021,195175.0
2022-07-13 10:00:00,16.12,16.14,16.05,16.14,148300.0,15.8021,15.8217,15.7335,15.8217,148300.0
2022-07-13 10:30:00,16.14,16.32,16.12,16.31,266455.0,15.8217,15.9982,15.8021,15.9884,266455.0
2022-07-13 11:00:00,16.31,16.33,16.23,16.24,62205.0,15.9884,16.008,15.9099,15.9197,62205.0
2022-07-13 11:30:00,16.24,16.26,16.21,16.22,586335.0,15.9197,15.9393,15.8903,15.9001,586335.0
2022-07-13 12:00:00,16.23,16.27,16.21,16.27,78760.0,15.9099,15.9492,15.8903,15.9492,78760.0
2022-07-13 12:30:00,16.27,16.3,16.25,16.3,61445.0,15.9492,15.9786,15.9295,15.9786,61445.0
2022-07-13 13:00:00,16.3,16.35,16.3,16.34,22210.0,15.9786,16.0276,15.9786,16.0178,22210.0
2022-07-13 13:30:00,16.34,16.35,16.31,16.34,61175.0,16.0178,16.0276,15.9884,16.0178,61175.0
2022-07-13 14:00:00,16.33,16.33,16.26,16.32,21845.0,16.008,16.008,15.9393,15.9982,21845.0
2022-07-13 14:30:00,16.33,16.35,16.31,16.35,38340.0,16.008,16.0276,15.9884,16.0276,38340.0
2022-07-13 15:00:00,16.34,16.35,16.3,16.3,50700.0,16.0178,16.0276,15.9786,15.9786,50700.0
2022-07-13 15:30:00,16.31,16.32,16.27,16.3,138555.0,15.9884,15.9982,15.9492,15.9786,138555.0
2022-07-14 09:30:00,16.11,16.11,15.93,15.95,178720.0,15.7923,15.7923,15.6159,15.6355,178720.0
2022-07-14 10:00:00,15.95,15.95,15.87,15.91,154740.0,15.6355,15.6355,15.557,15.5963,154740.0
2022-07-14 10:30:00,15.91,15.95,15.88,15.9,100460.0,15.5963,15.6355,15.5668,15.5864,100460.0
2022-07-14 11:00:00,15.9,16.02,15.9,15.99,157135.0,15.5864,15.7041,15.5864,15.6747,157135.0
2022-07-14 11:30:00,15.99,16.09,15.99,16.07,84890.0,15.6747,15.7727,15.6747,15.7531,84890.0
2022-07-14 12:00:00,16.07,16.07,16.01,16.01,50930.0,15.7531,15.7531,15.6943,15.6943,50930.0
2022-07-14 12:30:00,16.01,16.03,15.97,16.0,45455.0,15.6943,15.7139,15.6551,15.6845,45455.0
2022-07-14 13:00:00,16.01,16.08,16.0,16.08,70260.0,15.6943,15.7629,15.6845,15.7629,70260.0
2022-07-14 13:30:00,16.07,16.13,16.04,16.13,105915.0,15.7531,15.8119,15.7237,15.8119,105915.0
2022-07-14 14:00:00,16.13,16.23,16.13,16.23,83990.0,15.8119,15.9099,15.8119,15.9099,83990.0
2022-07-14 14:30:00,16.22,16.26,16.2,16.22,45815.0,15.9001,15.9393,15.8805,15.9001,45815.0
2022-07-14 15:00:00,16.22,16.24,16.18,16.24,69075.0,15.9001,15.9197,15.8609,15.9197,69075.0
2022-07-14 15:30:00,16.24,16.25,16.18,16.22,313735.0,15.9197,15.9295,15.8609,15.9001,313735.0
2022-07-15 09:30:00,16.3,16.33,16.19,16.24,117545.0,15.9786,16.008,15.8707,15.9197,117545.0
2022-07-15 10:00:00,16.24,16.38,16.24,16.37,85985.0,15.9197,16.057,15.9197,16.0472,85985.0
2022-07-15 10:30:00,16.37,16.37,16.33,16.37,97275.0,16.0472,16.0472,16.008,16.0472,97275.0
2022-07-15 11:00:00,16.36,16.42,16.36,16.4,113400.0,16.0374,16.0962,16.0374,16.0766,113400.0
2022-07-15 11:30:00,16.4,16.42,16.38,16.38,56040.0,16.0766,16.0962,16.057,16.057,56040.0
2022-07-15 12:00:00,16.38,16.39,16.37,16.38,60445.0,16.057,16.0668,16.0472,16.057,60445.0
2022-07-15 12:30:00,16.38,16.4,16.35,16.39,60755.0,16.057,16.0766,16.0276,16.0668,60755.0
2022-07-15 13:00:00,16.39,16.41,16.38,16.41,49490.0,16.0668,16.0864,16.057,16.0864,49490.0
2022-07-15 13:30:00,16.41,16.41,16.38,16.39,69765.0,16.0864,16.0864,16.057,16.0668,69765.0
2022-07-15 14:00:00,16.4,16.4,16.37,16.38,54990.0,16.0766,16.0766,16.0472,16.057,54990.0
2022-07-15 14:30:00,16.38,16.43,16.38,16.43,111160.0,16.057,16.106,16.057,16.106,111160.0
2022-07-15 15:00:00,16.42,16.44,16.41,16.43,127380.0,16.0962,16.1158,16.0864,16.106,127380.0
2022-07-15 15:30:00,16.43,16.44,16.4,16.44,299970.0,16.106,16.1158,16.0766,16.1158,299970.0
2022-07-18 09:30:00,16.45,16.7,16.43,16.67,272965.0,16.1256,16.3707,16.106,16.3413,272965.0
2022-07-18 10:00:00,16.62,16.67,16.62,16.65,207025.0,16.2922,16.3413,16.2922,16.3217,207025.0
2022-07-18 10:30:00,16.67,16.68,16.64,16.67,276435.0,16.3413,16.3511,16.3119,16.3413,276435.0
2022-07-18 11:00:00,16.67,16.67,16.64,16.65,120355.0,16.3413,16.3413,16.3119,16.3217,120355.0
2022-07-18 11:30:00,16.65,16.69,16.65,16.69,98115.0,16.3217,16.3609,16.3217,16.3609,98115.0
2022-07-18 12:00:00,16.69,16.7,16.67,16.68,61710.0,16.3609,16.3707,16.3413,16.3511,61710.0
2022-07-18 12:30:00,16.68,16.69,16.65,16.65,65195.0,16.3511,16.3609,16.3217,16.3217,65195.0
2022-07-18 13:00:00,16.65,16.66,16.65,16.66,73525.0,16.3217,16.3315,16.3217,16.3315,73525.0
2022-07-18 13:30:00,16.66,16.67,16.56,16.56,329325.0,16.3315,16.3413,16.2334,16.2334,329325.0
2022-07-18 14:00:00,16.56,16.57,16.52,16.52,73220.0,16.2334,16.2432,16.1942,16.1942,73220.0
2022-07-18 14:30:00,16.52,16.55,16.48,16.48,55655.0,16.1942,16.2236,16.155,16.155,55655.0
2022-07-18 15:00:00,16.48,16.5,16.46,16.46,87920.0,16.155,16.1746,16.1354,16.1354,87920.0
2022-07-18 15:30:00,16.45,16.45,16.41,16.44,395940.0,16.1256,16.1256,16.0864,16.1158,395940.0
2022-07-19 09:30:00,16.74,16.87,16.74,16.87,221535.0,16.4099,16.5373,16.4099,16.5373,221535.0
2022-07-19 10:00:00,16.88,16.92,16.83,16.9,115720.0,16.5471,16.5863,16.4981,16.5667,115720.0
2022-07-19 10:30:00,16.91,16.93,16.84,16.92,109530.0,16.5765,16.5961,16.5079,16.5863,109530.0
2022-07-19 11:00:00,16.92,16.93,16.88,16.9,105260.0,16.5863,16.5961,16.5471,16.5667,105260.0
2022-07-19 11:30:00,16.9,16.93,16.89,16.93,58065.0,16.5667,16.5961,16.5569,16.5961,58065.0
2022-07-19 12:00:00,16.93,16.93,16.9,16.92,60240.0,16.5961,16.5961,16.5667,16.5863,60240.0
2022-07-19 12:30:00,16.92,16.96,16.92,16.96,106600.0,16.5863,16.6255,16.5863,16.6255,106600.0
2022-07-19 13:00:00,16.96,16.96,16.93,16.94,54295.0,16.6255,16.6255,16.5961,16.6059,54295.0
2022-07-19 13:30:00,16.95,16.99,16.94,16.99,89840.0,16.6157,16.655,16.6059,16.655,89840.0
2022-07-19 14:00:00,16.99,17.04,16.97,16.98,161695.0,16.655,16.704,16.6353,16.6451,161695.0
2022-07-19 14:30:00,16.98,17.01,16.97,16.98,105170.0,16.6451,16.6746,16.6353,16.6451,105170.0
2022-07-19 15:00:00,16.98,16.99,16.97,16.98,98060.0,16.6451,16.655,16.6353,16.6451,98060.0
2022-07-19 15:30:00,16.98,17.04,16.98,17.0,337610.0,16.6451,16.704,16.6451,16.6648,337610.0
2022-07-20 09:30:00,17.23,17.25,17.16,17.16,281780.0,16.8902,16.9098,16.8216,16.8216,281780.0
2022-07-20 10:00:00,17.16,17.2,17.12,17.2,61195.0,16.8216,16.8608,16.7824,16.8608,61195.0
2022-07-20 10:30:00,17.2,17.32,17.2,17.32,159745.0,16.8608,16.9784,16.8608,16.9784,159745.0
2022-07-20 11:00:00,17.31,17.31,17.24,17.24,86500.0,16.9686,16.9686,16.9,16.9,86500.0
2022-07-20 11:30:00,17.25,17.27,17.22,17.25,66870.0,16.9098,16.9294,16.8804,16.9098,66870.0
2022-07-20 12:00:00,17.26,17.3,17.25,17.27,90695.0,16.9196,16.9588,16.9098,16.9294,90695.0
2022-07-20 12:30:00,17.27,17.28,17.19,17.24,72895.0,16.9294,16.9392,16.851,16.9,72895.0
2022-07-20 13:00:00,17.23,17.23,17.16,17.2,49205.0,16.8902,16.8902,16.8216,16.8608,49205.0
2022-07-20 13:30:00,17.2,17.22,17.13,17.13,60475.0,16.8608,16.8804,16.7922,16.7922,60475.0
2022-07-20 14:00:00,17.14,17.2,17.14,17.19,53975.0,16.802,16.8608,16.802,16.851,53975.0
2022-07-20 14:30:00,17.18,17.22,17.17,17.2,93865.0,16.8412,16.8804,16.8314,16.8608,93865.0
2022-07-20 15:00:00,17.2,17.23,17.2,17.23,75595.0,16.8608,16.8902,16.8608,16.8902,75595.0
2022-07-20 15:30:00,17.23,17.23,17.2,17.21,261535.0,16.8902,16.8902,16.8608,16.8706,261535.0
2022-07-21 09:30:00,17.19,17.3,17.14,17.28,122160.0,16.851,16.9588,16.802,16.9392,122160.0
2022-07-21 10:00:00,17.28,17.29,17.19,17.2,77685.0,16.9392,16.949,16.851,16.8608,77685.0
2022-07-21 10:30:00,17.19,17.3,17.19,17.3,68840.0,16.851,16.9588,16.851,16.9588,68840.0
2022-07-21 11:00:00,17.29,17.31,17.25,17.3,123215.0,16.949,16.9686,16.9098,16.9588,123215.0
2022-07-21 11:30:00,17.31,17.36,17.29,17.36,78715.0,16.9686,17.0177,16.949,17.0177,78715.0
2022-07-21 12:00:00,17.34,17.39,17.34,17.39,50700.0,16.9981,17.0471,16.9981,17.0471,50700.0
2022-07-21 12:30:00,17.38,17.4,17.36,17.39,61670.0,17.0373,17.0569,17.0177,17.0471,61670.0
2022-07-21 13:00:00,17.38,17.39,17.34,17.34,34415.0,17.0373,17.0471,16.9981,16.9981,34415.0
2022-07-21 13:30:00,17.34,17.37,17.32,17.34,61710.0,16.9981,17.0275,16.9784,16.9981,61710.0
2022-07-21 14:00:00,17.35,17.38,17.33,17.36,66595.0,17.0079,17.0373,16.9882,17.0177,66595.0
2022-07-21 14:30:00,17.36,17.37,17.33,17.33,75670.0,17.0177,17.0275,16.9882,16.9882,75670.0
2022-07-21 15:00:00,17.34,17.39,17.33,17.39,78915.0,16.9981,17.0471,16.9882,17.0471,78915.0
2022-07-21 15:30:00,17.39,17.46,17.39,17.45,223630.0,17.0471,17.1157,17.0471,17.1059,223630.0
2022-07-22 09:30:00,17.59,17.65,17.5,17.59,156940.0,17.2431,17.3019,17.1549,17.2431,156940.0
2022-07-22 10:00:00,17.56,17.63,17.54,17.6,73690.0,17.2137,17.2823,17.1941,17.2529,73690.0
2022-07-22 10:30:00,17.59,17.59,17.54,17.58,51865.0,17.2431,17.2431,17.1941,17.2333,51865.0
2022-07-22 11:00:00,17.58,17.59,17.51,17.51,61275.0,17.2333,17.2431,17.1647,17.1647,61275.0
2022-07-22 11:30:00,17.51,17.51,17.45,17.47,101310.0,17.1647,17.1647,17.1059,17.1255,101310.0
2022-07-22 12:00:00,17.48,17.49,17.44,17.46,50155.0,17.1353,17.1451,17.0961,17.1157,50155.0
2022-07-22 12:30:00,17.46,17.48,17.43,17.45,44465.0,17.1157,17.1353,17.0863,17.1059,44465.0
2022-07-22 13:00:00,17.44,17.45,17.42,17.44,62075.0,17.0961,17.1059,17.0765,17.0961,62075.0
2022-07-22 13:30:00,17.43,17.43,17.37,17.39,68220.0,17.0863,17.0863,17.0275,17.0471,68220.0
2022-07-22 14:00:00,17.35,17.38,17.33,17.34,123030.0,17.0079,17.0373,16.9882,16.9981,123030.0
2022-07-22 14:30:00,17.34,17.36,17.32,17.35,84390.0,16.9981,17.0177,16.9784,17.0079,84390.0
2022-07-22 15:00:00,17.34,17.37,17.33,17.36,73905.0,16.9981,17.0275,16.9882,17.0177,73905.0
2022-07-22 15:30:00,17.36,17.39,17.34,17.39,324980.0,17.0177,17.0471,16.9981,17.0471,324980.0
2022-07-25 09:30:00,17.21,17.21,17.07,17.14,409195.0,16.8706,16.8706,16.7334,16.802,409195.0
2022-07-25 10:00:00,17.14,17.15,17.02,17.04,213315.0,16.802,16.8118,16.6844,16.704,213315.0
2022-07-25 10:30:00,17.04,17.06,17.01,17.03,202935.0,16.704,16.7236,16.6746,16.6942,202935.0
2022-07-25 11:00:00,17.03,17.08,17.01,17.08,62235.0,16.6942,16.7432,16.6746,16.7432,62235.0
2022-07-25 11:30:00,17.08,17.13,17.07,17.11,92470.0,16.7432,16.7922,16.7334,16.7726,92470.0
2022-07-25 12:00:00,17.1,17.11,17.07,17.11,90420.0,16.7628,16.7726,16.7334,16.7726,90420.0
2022-07-25 12:30:00,17.11,17.16,17.11,17.12,73070.0,16.7726,16.8216,16.7726,16.7824,73070.0
2022-07-25 13:00:00,17.12,17.14,17.11,17.11,40875.0,16.7824,16.802,16.7726,16.7726,40875.0
2022-07-25 13:30:00,17.11,17.11,17.07,17.08,52660.0,16.7726,16.7726,16.7334,16.7432,52660.0
2022-07-25 14:00:00,17.07,17.08,17.06,17.07,67300.0,16.7334,16.7432,16.7236,16.7334,67300.0
2022-07-25 14:30:00,17.07,17.08,17.05,17.06,61190.0,16.7334,16.7432,16.7138,16.7236,61190.0
2022-07-25 15:00:00,17.04,17.04,17.01,17.03,86155.0,16.704,16.704,16.6746,16.6942,86155.0
2022-07-25 15:30:00,17.03,17.11,17.02,17.1,302685.0,16.6942,16.7726,16.6844,16.7628,302685.0
2022-07-26 09:30:00,17.09,17.15,17.03,17.12,133910.0,16.753,16.8118,16.6942,16.7824,133910.0
2022-07-26 10:00:00,17.12,17.14,17.08,17.1,50470.0,16.7824,16.802,16.7432,16.7628,50470.0
2022-07-26 10:30:00,17.1,17.14,17.09,17.14,49760.0,16.7628,16.802,16.753,16.802,49760.0
2022-07-26 11:00:00,17.14,17.14,17.07,17.07,73175.0,16.802,16.802,16.7334,16.7334,73175.0
2022-07-26 11:30:00,17.07,17.07,17.01,17.02,42180.0,16.7334,16.7334,16.6746,16.6844,42180.0
2022-07-26 12:00:00,17.02,17.07,17.01,17.06,39910.0,16.6844,16.7334,16.6746,16.7236,39910.0
2022-07-26 12:30:00,17.06,17.07,17.04,17.06,21140.0,16.7236,16.7334,16.704,16.7236,21140.0
2022-07-26 13:00:00,17.07,17.08,17.06,17.08,26775.0,16.7334,16.7432,16.7236,16.7432,26775.0
2022-07-26 13:30:00,17.09,17.1,17.06,17.09,78925.0,16.753,16.7628,16.7236,16.753,78925.0
2022-07-26 14:00:00,17.09,17.14,17.05,17.05,79985.0,16.753,16.802,16.7138,16.7138,79985.0
2022-07-26 14:30:00,17.06,17.08,17.05,17.07,40815.0,16.7236,16.7432,16.7138,16.7334,40815.0
2022-07-26 15:00:00,17.06,17.09,17.05,17.08,114510.0,16.7236,16.753,16.7138,16.7432,114510.0
2022-07-26 15:30:00,17.08,17.09,17.04,17.05,216680.0,16.7432,16.753,16.704,16.7138,216680.0
2022-07-27 09:30:00,17.05,17.17,17.03,17.17,230170.0,16.7138,16.8314,16.6942,16.8314,230170.0
2022-07-27 10:00:00,17.18,17.22,17.17,17.19,34225.0,16.8412,16.8804,16.8314,16.851,34225.0
2022-07-27 10:30:00,17.19,17.19,17.15,17.16,52245.0,16.851,16.851,16.8118,16.8216,52245.0
2022-07-27 11:00:00,17.17,17.18,17.14,17.16,41085.0,16.8314,16.8412,16.802,16.8216,41085.0
2022-07-27 11:30:00,17.16,17.17,17.12,17.16,87140.0,16.8216,16.8314,16.7824,16.8216,87140.0
2022-07-27 12:00:00,17.16,17.17,17.14,17.14,54915.0,16.8216,16.8314,16.802,16.802,54915.0
2022-07-27 12:30:00,17.13,17.15,17.1,17.1,59875.0,16.7922,16.8118,16.7628,16.7628,59875.0
2022-07-27 13:00:00,17.11,17.12,17.1,17.12,36605.0,16.7726,16.7824,16.7628,16.7824,36605.0
2022-07-27 13:30:00,17.11,17.13,17.1,17.12,41515.0,16.7726,16.7922,16.7628,16.7824,41515.0
2022-07-27 14:00:00,17.12,17.18,17.12,17.15,78630.0,16.7824,16.8412,16.7824,16.8118,78630.0
2022-07-27 14:30:00,17.15,17.35,17.11,17.31,159575.0,16.8118,17.0079,16.7726,16.9686,159575.0
2022-07-27 15:00:00,17.3,17.39,17.29,17.38,206045.0,16.9588,17.0471,16.949,17.0373,206045.0
2022-07-27 15:30:00,17.4,17.42,17.32,17.32,607875.0,17.0569,17.0765,16.9784,16.9784,607875.0
2022-07-28 09:30:00,17.25,17.36,17.2,17.28,142340.0,16.9098,17.0177,16.8608,16.9392,142340.0
2022-07-28 10:00:00,17.27,17.31,17.21,17.23,154960.0,16.9294,16.9686,16.8706,16.8902,154960.0
2022-07-28 10:30:00,17.24,17.34,17.21,17.34,84205.0,16.9,16.9981,16.8706,16.9981,84205.0
2022-07-28 11:00:00,17.35,17.44,17.33,17.43,110010.0,17.0079,17.0961,16.9882,17.0863,110010.0
2022-07-28 11:30:00,17.44,17.46,17.42,17.42,64200.0,17.0961,17.1157,17.0765,17.0765,64200.0
2022-07-28 12:00:00,17.42,17.49,17.42,17.49,150880.0,17.0765,17.1451,17.0765,17.1451,150880.0
2022-07-28 12:30:00,17.49,17.5,17.47,17.47,72360.0,17.1451,17.1549,17.1255,17.1255,72360.0
2022-07-28 13:00:00,17.47,17.48,17.46,17.48,43560.0,17.1255,17.1353,17.1157,17.1353,43560.0
2022-07-28 13:30:00,17.48,17.53,17.48,17.51,67260.0,17.1353,17.1843,17.1353,17.1647,67260.0
2022-07-28 14:00:00,17.51,17.52,17.48,17.5,69275.0,17.1647,17.1745,17.1353,17.1549,69275.0
2022-07-28 14:30:00,17.51,17.53,17.49,17.53,63135.0,17.1647,17.1843,17.1451,17.1843,63135.0
2022-07-28 15:00:00,17.52,17.55,17.52,17.55,122855.0,17.1745,17.2039,17.1745,17.2039,122855.0
2022-07-28 15:30:00,17.55,17.55,17.5,17.52,392500.0,17.2039,17.2039,17.1549,17.1745,392500.0
2022-07-29 09:30:00,16.78,17.13,16.78,16.88,908765.0,16.4491,16.7922,16.4491,16.5471,908765.0
2022-07-29 10:00:00,16.86,17.02,16.86,16.99,466575.0,16.5275,16.6844,16.5275,16.655,466575.0
2022-07-29 10:30:00,16.99,17.0,16.94,16.97,234705.0,16.655,16.6648,16.6059,16.6353,234705.0
2022-07-29 11:00:00,16.97,17.0,16.92,16.94,402215.0,16.6353,16.6648,16.5863,16.6059,402215.0
2022-07-29 11:30:00,16.93,16.95,16.9,16.94,170935.0,16.5961,16.6157,16.5667,16.6059,170935.0
2022-07-29 12:00:00,16.95,16.99,16.94,16.95,403000.0,16.6157,16.655,16.6059,16.6157,403000.0
2022-07-29 12:30:00,16.95,17.0,16.95,16.98,262390.0,16.6157,16.6648,16.6157,16.6451,262390.0
2022-07-29 13:00:00,16.98,17.07,16.97,17.06,481045.0,16.6451,16.7334,16.6353,16.7236,481045.0
2022-07-29 13:30:00,17.05,17.07,17.02,17.02,324810.0,16.7138,16.7334,16.6844,16.6844,324810.0
2022-07-29 14:00:00,17.03,17.06,17.02,17.03,231590.0,16.6942,16.7236,16.6844,16.6942,231590.0
2022-07-29 14:30:00,17.03,17.09,17.02,17.09,294930.0,16.6942,16.753,16.6844,16.753,294930.0
2022-07-29 15:00:00,17.09,17.14,17.08,17.14,662045.0,16.753,16.802,16.7432,16.802,662045.0
2022-07-29 15:30:00,17.13,17.16,17.08,17.09,897650.0,16.7922,16.8216,16.7432,16.753,897650.0
2022-08-01 09:30:00,17.05,17.05,16.9,17.02,330745.0,16.7138,16.7138,16.5667,16.6844,330745.0
2022-08-01 10:00:00,17.02,17.14,17.01,17.1,208060.0,16.6844,16.802,16.6746,16.7628,208060.0
2022-08-01 10:30:00,17.12,17.33,17.11,17.33,199035.0,16.7824,16.9882,16.7726,16.9882,199035.0
2022-08-01 11:00:00,17.34,17.34,17.24,17.31,172540.0,16.9981,16.9981,16.9,16.9686,172540.0
2022-08-01 11:30:00,17.3,17.3,17.23,17.27,122665.0,16.9588,16.9588,16.8902,16.9294,122665.0
2022-08-01 12:00:00,17.27,17.27,17.19,17.23,79165.0,16.9294,16.9294,16.851,16.8902,79165.0
2022-08-01 12:30:00,17.23,17.23,17.18,17.22,167045.0,16.8902,16.8902,16.8412,16.8804,167045.0
2022-08-01 13:00:00,17.22,17.24,17.16,17.16,186780.0,16.8804,16.9,16.8216,16.8216,186780.0
2022-08-01 13:30:00,17.15,17.16,17.13,17.16,109685.0,16.8118,16.8216,16.7922,16.8216,109685.0
2022-08-01 14:00:00,17.16,17.2,17.13,17.2,112230.0,16.8216,16.8608,16.7922,16.8608,112230.0
2022-08-01 14:30:00,17.19,17.21,17.14,17.2,91750.0,16.851,16.8706,16.802,16.8608,91750.0
2022-08-01 15:00:00,17.2,17.21,17.17,17.18,79220.0,16.8608,16.8706,16.8314,16.8412,79220.0
2022-08-01 15:30:00,17.18,17.24,17.18,17.22,396180.0,16.8412,16.9,16.8412,16.8804,396180.0
2022-08-02 09:30:00,17.14,17.27,17.12,17.21,160555.0,16.802,16.9294,16.7824,16.8706,160555.0
2022-08-02 10:00:00,17.19,17.23,17.16,17.2,157750.0,16.851,16.8902,16.8216,16.8608,157750.0
2022-08-02 10:30:00,17.2,17.33,17.17,17.29,160775.0,16.8608,16.9882,16.8314,16.949,160775.0
2022-08-02 11:00:00,17.28,17.29,17.2,17.24,187555.0,16.9392,16.949,16.8608,16.9,187555.0
2022-08-02 11:30:00,17.24,17.25,17.21,17.23,54035.0,16.9,16.9098,16.8706,16.8902,54035.0
2022-08-02 12:00:00,17.22,17.29,17.21,17.29,41890.0,16.8804,16.949,16.8706,16.949,41890.0
2022-08-02 12:30:00,17.28,17.3,17.28,17.28,90080.0,16.9392,16.9588,16.9392,16.9392,90080.0
2022-08-02 13:00:00,17.28,17.28,17.22,17.23,34790.0,16.9392,16.9392,16.8804,16.8902,34790.0
2022-08-02 13:30:00,17.2,17.2,17.12,17.14,92315.0,16.8608,16.8608,16.7824,16.802,92315.0
2022-08-02 14:00:00,17.14,17.17,17.12,17.15,85000.0,16.802,16.8314,16.7824,16.8118,85000.0
2022-08-02 14:30:00,17.15,17.17,17.1,17.1,157165.0,16.8118,16.8314,16.7628,16.7628,157165.0
2022-08-02 15:00:00,17.11,17.13,17.08,17.12,148520.0,16.7726,16.7922,16.7432,16.7824,148520.0
2022-08-02 15:30:00,17.12,17.13,17.06,17.06,341350.0,16.7824,16.7922,16.7236,16.7236,341350.0
2022-08-03 09:30:00,17.27,17.31,17.25,17.3,153300.0,16.9294,16.9686,16.9098,16.9588,153300.0
2022-08-03 10:00:00,17.29,17.32,17.26,17.3,138875.0,16.949,16.9784,16.9196,16.9588,138875.0
2022-08-03 10:30:00,17.3,17.3,17.25,17.27,73760.0,16.9588,16.9588,16.9098,16.9294,73760.0
2022-08-03 11:00:00,17.28,17.35,17.28,17.34,93840.0,16.9392,17.0079,16.9392,16.9981,93840.0
2022-08-03 11:30:00,17.33,17.37,17.32,17.35,54050.0,16.9882,17.0275,16.9784,17.0079,54050.0
2022-08-03 12:00:00,17.35,17.39,17.35,17.35,85965.0,17.0079,17.0471,17.0079,17.0079,85965.0
2022-08-03 12:30:00,17.35,17.38,17.35,17.36,78980.0,17.0079,17.0373,17.0079,17.0177,78980.0
2022-08-03 13:00:00,17.36,17.43,17.35,17.4,115365.0,17.0177,17.0863,17.0079,17.0569,115365.0
2022-08-03 13:30:00,17.41,17.41,17.38,17.41,132390.0,17.0667,17.0667,17.0373,17.0667,132390.0
2022-08-03 14:00:00,17.4,17.42,17.4,17.4,99870.0,17.0569,17.0765,17.0569,17.0569,99870.0
2022-08-03 14:30:00,17.4,17.41,17.38,17.4,87255.0,17.0569,17.0667,17.0373,17.0569,87255.0
2022-08-03 15:00:00,17.4,17.44,17.39,17.43,99735.0,17.0569,17.0961,17.0471,17.0863,99735.0
2022-08-03 15:30:00,17.42,17.49,17.42,17.43,404340.0,17.0765,17.1451,17.0765,17.0863,404340.0
2022-08-04 09:30:00,17.2,17.32,17.2,17.31,294615.0,16.8608,16.9784,16.8608,16.9686,294615.0
2022-08-04 10:00:00,17.31,17.31,17.11,17.14,248540.0,16.9686,16.9686,16.7726,16.802,248540.0
2022-08-04 10:30:00,17.14,17.15,17.05,17.11,224575.0,16.802,16.8118,16.7138,16.7726,224575.0
2022-08-04 11:00:00,17.12,17.14,17.08,17.09,177595.0,16.7824,16.802,16.7432,16.753,177595.0
2022-08-04 11:30:00,17.1,17.16,17.09,17.16,195720.0,16.7628,16.8216,16.753,16.8216,195720.0
2022-08-04 12:00:00,17.15,17.19,17.15,17.18,133310.0,16.8118,16.851,16.8118,16.8412,133310.0
2022-08-04 12:30:00,17.18,17.18,17.12,17.14,61685.0,16.8412,16.8412,16.7824,16.802,61685.0
2022-08-04 13:00:00,17.14,17.15,17.11,17.15,87355.0,16.802,16.8118,16.7726,16.8118,87355.0
2022-08-04 13:30:00,17.15,17.17,17.14,17.14,127525.0,16.8118,16.8314,16.802,16.802,127525.0
2022-08-04 14:00:00,17.14,17.18,17.13,17.18,97315.0,16.802,16.8412,16.7922,16.8412,97315.0
2022-08-04 14:30:00,17.18,17.21,17.16,17.21,244225.0,16.8412,16.8706,16.8216,16.8706,244225.0
2022-08-04 15:00:00,17.21,17.23,17.19,17.21,182855.0,16.8706,16.8902,16.851,16.8706,182855.0
2022-08-04 15:30:00,17.2,17.21,17.18,17.19,336140.0,16.8608,16.8706,16.8412,16.851,336140.0
2022-08-05 09:30:00,17.21,17.4,17.19,17.39,357595.0,16.8706,17.0569,16.851,17.0471,357595.0
2022-08-05 10:00:00,17.39,17.45,17.36,17.41,200795.0,17.0471,17.1059,17.0177,17.0667,200795.0
2022-08-05 10:30:00,17.43,17.44,17.4,17.42,96205.0,17.0863,17.0961,17.0569,17.0765,96205.0
2022-08-05 11:00:00,17.42,17.42,17.26,17.26,123355.0,17.0765,17.0765,16.9196,16.9196,123355.0
2022-08-05 11:30:00,17.26,17.31,17.26,17.27,58500.0,16.9196,16.9686,16.9196,16.9294,58500.0
2022-08-05 12:00:00,17.27,17.33,17.26,17.33,107710.0,16.9294,16.9882,16.9196,16.9882,107710.0
2022-08-05 12:30:00,17.32,17.36,17.3,17.35,53460.0,16.9784,17.0177,16.9588,17.0079,53460.0
2022-08-05 13:00:00,17.35,17.39,17.34,17.37,64880.0,17.0079,17.0471,16.9981,17.0275,64880.0
2022-08-05 13:30:00,17.37,17.4,17.37,17.37,71695.0,17.0275,17.0569,17.0275,17.0275,71695.0
2022-08-05 14:00:00,17.37,17.38,17.35,17.35,49750.0,17.0275,17.0373,17.0079,17.0079,49750.0
2022-08-05 14:30:00,17.34,17.37,17.31,17.32,196400.0,16.9981,17.0275,16.9686,16.9784,196400.0
2022-08-05 15:00:00,17.32,17.33,17.29,17.3,421975.0,16.9784,16.9882,16.949,16.9588,421975.0
2022-08-05 15:30:00,17.3,17.31,17.24,17.26,840900.0,16.9588,16.9686,16.9,16.9196,840900.0
2022-08-08 09:30:00,17.4,17.4,17.31,17.38,188435.0,17.0569,17.0569,16.9686,17.0373,188435.0
2022-08-08 10:00:00,17.37,17.38,17.26,17.26,216460.0,17.0275,17.0373,16.9196,16.9196,216460.0
2022-08-08 10:30:00,17.26,17.27,17.18,17.2,276400.0,16.9196,16.9294,16.8412,16.8608,276400.0
2022-08-08 11:00:00,17.21,17.25,17.14,17.16,187940.0,16.8706,16.9098,16.802,16.8216,187940.0
2022-08-08 11:30:00,17.16,17.19,17.08,17.11,129985.0,16.8216,16.851,16.7432,16.7726,129985.0
2022-08-08 12:00:00,17.11,17.12,17.0,17.0,152120.0,16.7726,16.7824,16.6648,16.6648,152120.0
2022-08-08 12:30:00,17.0,17.05,16.99,17.02,135260.0,16.6648,16.7138,16.655,16.6844,135260.0
2022-08-08 13:00:00,17.02,17.03,17.0,17.0,103150.0,16.6844,16.6942,16.6648,16.6648,103150.0
2022-08-08 13:30:00,17.0,17.06,17.0,17.06,140390.0,16.6648,16.7236,16.6648,16.7236,140390.0
2022-08-08 14:00:00,17.05,17.05,16.96,16.98,149020.0,16.7138,16.7138,16.6255,16.6451,149020.0
2022-08-08 14:30:00,16.98,16.99,16.94,16.95,126880.0,16.6451,16.655,16.6059,16.6157,126880.0
2022-08-08 15:00:00,16.94,16.95,16.91,16.92,187890.0,16.6059,16.6157,16.5765,16.5863,187890.0
2022-08-08 15:30:00,16.92,16.98,16.91,16.96,582625.0,16.5863,16.6451,16.5765,16.6255,582625.0
2022-08-09 09:30:00,16.83,16.87,16.67,16.68,178000.0,16.4981,16.5373,16.3413,16.3511,178000.0
2022-08-09 10:00:00,16.67,16.69,16.6,16.66,156060.0,16.3413,16.3609,16.2726,16.3315,156060.0
2022-08-09 10:30:00,16.67,16.77,16.67,16.77,267195.0,16.3413,16.4393,16.3413,16.4393,267195.0
2022-08-09 11:00:00,16.77,16.77,16.71,16.74,149155.0,16.4393,16.4393,16.3805,16.4099,149155.0
2022-08-09 11:30:00,16.73,16.76,16.71,16.74,88890.0,16.4001,16.4295,16.3805,16.4099,88890.0
2022-08-09 12:00:00,16.74,16.74,16.68,16.7,112240.0,16.4099,16.4099,16.3511,16.3707,112240.0
2022-08-09 12:30:00,16.7,16.72,16.69,16.69,89710.0,16.3707,16.3903,16.3609,16.3609,89710.0
2022-08-09 13:00:00,16.7,16.7,16.67,16.68,72415.0,16.3707,16.3707,16.3413,16.3511,72415.0
2022-08-09 13:30:00,16.68,16.73,16.67,16.71,125075.0,16.3511,16.4001,16.3413,16.3805,125075.0
2022-08-09 14:00:00,16.72,16.73,16.63,16.65,144350.0,16.3903,16.4001,16.3021,16.3217,144350.0
2022-08-09 14:30:00,16.65,16.68,16.64,16.66,57510.0,16.3217,16.3511,16.3119,16.3315,57510.0
2022-08-09 15:00:00,16.67,16.7,16.65,16.68,115760.0,16.3413,16.3707,16.3217,16.3511,115760.0
2022-08-09 15:30:00,16.68,16.71,16.66,16.7,216315.0,16.3511,16.3805,16.3315,16.3707,216315.0
2022-08-10 09:30:00,16.9,17.04,16.89,17.01,209210.0,16.5667,16.704,16.5569,16.6746,209210.0
2022-08-10 10:00:00,17.02,17.06,16.99,17.06,221525.0,16.6844,16.7236,16.655,16.7236,221525.0
2022-08-10 10:30:00,17.06,17.1,17.05,17.09,109330.0,16.7236,16.7628,16.7138,16.753,109330.0
2022-08-10 11:00:00,17.1,17.11,17.05,17.09,198750.0,16.7628,16.7726,16.7138,16.753,198750.0
2022-08-10 11:30:00,17.1,17.12,17.07,17.08,190990.0,16.7628,16.7824,16.7334,16.7432,190990.0
2022-08-10 12:00:00,17.09,17.09,17.05,17.06,114895.0,16.753,16.753,16.7138,16.7236,114895.0
2022-08-10 12:30:00,17.06,17.06,17.04,17.05,146110.0,16.7236,16.7236,16.704,16.7138,146110.0
2022-08-10 13:00:00,17.04,17.08,17.02,17.05,63010.0,16.704,16.7432,16.6844,16.7138,63010.0
2022-08-10 13:30:00,17.04,17.07,17.03,17.04,202365.0,16.704,16.7334,16.6942,16.704,202365.0
2022-08-10 14:00:00,17.03,17.05,17.02,17.03,123870.0,16.6942,16.7138,16.6844,16.6942,123870.0
2022-08-10 14:30:00,17.03,17.05,17.02,17.02,99255.0,16.6942,16.7138,16.6844,16.6844,99255.0
2022-08-10 15:00:00,17.01,17.07,17.01,17.06,109420.0,16.6746,16.7334,16.6746,16.7236,109420.0
2022-08-10 15:30:00,17.06,17.09,17.04,17.07,289050.0,16.7236,16.753,16.704,16.7334,289050.0
2022-08-11 09:30:00,17.2,17.26,17.1,17.24,283550.0,16.8608,16.9196,16.7628,16.9,283550.0
2022-08-11 10:00:00,17.24,17.33,17.24,17.27,175855.0,16.9,16.9882,16.9,16.9294,175855.0
2022-08-11 10:30:00,17.27,17.31,17.25,17.28,130970.0,16.9294,16.9686,16.9098,16.9392,130970.0
2022-08-11 11:00:00,17.28,17.3,17.17,17.18,124425.0,16.9392,16.9588,16.8314,16.8412,124425.0
2022-08-11 11:30:00,17.18,17.23,17.14,17.14,117130.0,16.8412,16.8902,16.802,16.802,117130.0
2022-08-11 12:00:00,17.14,17.15,17.09,17.12,148085.0,16.802,16.8118,16.753,16.7824,148085.0
2022-08-11 12:30:00,17.13,17.18,17.13,17.18,137455.0,16.7922,16.8412,16.7922,16.8412,137455.0
2022-08-11 13:00:00,17.17,17.18,17.14,17.14,98695.0,16.8314,16.8412,16.802,16.802,98695.0
2022-08-11 13:30:00,17.14,17.19,17.13,17.19,378310.0,16.802,16.851,16.7922,16.851,378310.0
2022-08-11 14:00:00,17.19,17.2,17.12,17.14,114160.0,16.851,16.8608,16.7824,16.802,114160.0
2022-08-11 14:30:00,17.14,17.14,17.09,17.11,111225.0,16.802,16.802,16.753,16.7726,111225.0
2022-08-11 15:00:00,17.11,17.14,17.09,17.14,108960.0,16.7726,16.802,16.753,16.802,108960.0
2022-08-11 15:30:00,17.14,17.18,17.14,17.17,370260.0,16.802,16.8412,16.802,16.8314,370260.0
2022-08-12 09:30:00,17.23,17.3,17.17,17.27,93400.0,16.8902,16.9588,16.8314,16.9294,93400.0
2022-08-12 10:00:00,17.27,17.28,17.18,17.27,61480.0,16.9294,16.9392,16.8412,16.9294,61480.0
2022-08-12 10:30:00,17.26,17.29,17.23,17.23,64890.0,16.9196,16.949,16.8902,16.8902,64890.0
2022-08-12 11:00:00,17.22,17.24,17.18,17.2,60895.0,16.8804,16.9,16.8412,16.8608,60895.0
2022-08-12 11:30:00,17.19,17.21,17.19,17.19,39680.0,16.851,16.8706,16.851,16.851,39680.0
2022-08-12 12:00:00,17.19,17.21,17.18,17.21,127655.0,16.851,16.8706,16.8412,16.8706,127655.0
2022-08-12 12:30:00,17.21,17.22,17.2,17.22,70875.0,16.8706,16.8804,16.8608,16.8804,70875.0
2022-08-12 13:00:00,17.22,17.25,17.21,17.24,64255.0,16.8804,16.9098,16.8706,16.9,64255.0
2022-08-12 13:30:00,17.25,17.27,17.24,17.26,81265.0,16.9098,16.9294,16.9,16.9196,81265.0
2022-08-12 14:00:00,17.26,17.29,17.25,17.27,76915.0,16.9196,16.949,16.9098,16.9294,76915.0
2022-08-12 14:30:00,17.27,17.29,17.27,17.28,43380.0,16.9294,16.949,16.9294,16.9392,43380.0
2022-08-12 15:00:00,17.29,17.34,17.28,17.33,111495.0,16.949,16.9981,16.9392,16.9882,111495.0
2022-08-12 15:30:00,17.34,17.36,17.33,17.36,311950.0,16.9981,17.0177,16.9882,17.0177,311950.0
2022-08-15 09:30:00,17.35,17.42,17.34,17.38,142820.0,17.0079,17.0765,16.9981,17.0373,142820.0
2022-08-15 10:00:00,17.38,17.38,17.3,17.35,163445.0,17.0373,17.0373,16.9588,17.0079,163445.0
2022-08-15 10:30:00,17.35,17.36,17.31,17.33,60695.0,17.0079,17.0177,16.9686,16.9882,60695.0
2022-08-15 11:00:00,17.32,17.35,17.3,17.35,47420.0,16.9784,17.0079,16.9588,17.0079,47420.0
2022-08-15 11:30:00,17.34,17.41,17.34,17.41,79115.0,16.9981,17.0667,16.9981,17.0667,79115.0
2022-08-15 12:00:00,17.41,17.44,17.38,17.44,57135.0,17.0667,17.0961,17.0373,17.0961,57135.0
2022-08-15 12:30:00,17.44,17.45,17.4,17.42,63495.0,17.0961,17.1059,17.0569,17.0765,63495.0
2022-08-15 13:00:00,17.42,17.42,17.4,17.42,68850.0,17.0765,17.0765,17.0569,17.0765,68850.0
2022-08-15 13:30:00,17.42,17.43,17.4,17.42,40530.0,17.0765,17.0863,17.0569,17.0765,40530.0
2022-08-15 14:00:00,17.41,17.42,17.4,17.41,72135.0,17.0667,17.0765,17.0569,17.0667,72135.0
2022-08-15 14:30:00,17.41,17.43,17.41,17.42,38260.0,17.0667,17.0863,17.0667,17.0765,38260.0
2022-08-15 15:00:00,17.42,17.44,17.41,17.43,53860.0,17.0765,17.0961,17.0667,17.0863,53860.0
2022-08-15 15:30:00,17.43,17.43,17.38,17.39,160220.0,17.0863,17.0863,17.0373,17.0471,160220.0
2022-08-16 09:30:00,17.23,17.27,17.17,17.18,161490.0,16.8902,16.9294,16.8314,16.8412,161490.0
2022-08-16 10:00:00,17.18,17.18,17.11,17.12,132395.0,16.8412,16.8412,16.7726,16.7824,132395.0
2022-08-16 10:30:00,17.11,17.11,17.05,17.08,96000.0,16.7726,16.7726,16.7138,16.7432,96000.0
2022-08-16 11:00:00,17.08,17.14,17.05,17.14,168705.0,16.7432,16.802,16.7138,16.802,168705.0
2022-08-16 11:30:00,17.14,17.21,17.13,17.2,71600.0,16.802,16.8706,16.7922,16.8608,71600.0
2022-08-16 12:00:00,17.2,17.21,17.18,17.21,56380.0,16.8608,16.8706,16.8412,16.8706,56380.0
2022-08-16 12:30:00,17.2,17.23,17.19,17.21,54435.0,16.8608,16.8902,16.851,16.8706,54435.0
2022-08-16 13:00:00,17.2,17.23,17.2,17.21,68920.0,16.8608,16.8902,16.8608,16.8706,68920.0
2022-08-16 13:30:00,17.21,17.25,17.21,17.25,61655.0,16.8706,16.9098,16.8706,16.9098,61655.0
2022-08-16 14:00:00,17.24,17.3,17.24,17.27,132810.0,16.9,16.9588,16.9,16.9294,132810.0
2022-08-16 14:30:00,17.26,17.26,17.15,17.19,105985.0,16.9196,16.9196,16.8118,16.851,105985.0
2022-08-16 15:00:00,17.19,17.21,17.17,17.2,92390.0,16.851,16.8706,16.8314,16.8608,92390.0
2022-08-16 15:30:00,17.2,17.23,17.2,17.23,233685.0,16.8608,16.8902,16.8608,16.8902,233685.0
2022-08-17 09:30:00,17.43,17.5,17.39,17.46,390360.0,17.0863,17.1549,17.0471,17.1157,390360.0
2022-08-17 10:00:00,17.46,17.47,17.41,17.42,264505.0,17.1157,17.1255,17.0667,17.0765,264505.0
2022-08-17 10:30:00,17.42,17.42,17.29,17.3,142920.0,17.0765,17.0765,16.949,16.9588,142920.0
2022-08-17 11:00:00,17.3,17.35,17.3,17.33,125390.0,16.9588,17.0079,16.9588,16.9882,125390.0
2022-08-17 11:30:00,17.35,17.35,17.31,17.32,73950.0,17.0079,17.0079,16.9686,16.9784,73950.0
2022-08-17 12:00:00,17.32,17.39,17.32,17.38,75925.0,16.9784,17.0471,16.9784,17.0373,75925.0
2022-08-17 12:30:00,17.38,17.41,17.38,17.4,64005.0,17.0373,17.0667,17.0373,17.0569,64005.0
2022-08-17 13:00:00,17.4,17.42,17.39,17.42,48130.0,17.0569,17.0765,17.0471,17.0765,48130.0
2022-08-17 13:30:00,17.42,17.43,17.4,17.43,109200.0,17.0765,17.0863,17.0569,17.0863,109200.0
2022-08-17 14:00:00,17.43,17.55,17.42,17.54,159310.0,17.0863,17.2039,17.0765,17.1941,159310.0
2022-08-17 14:30:00,17.54,17.58,17.51,17.52,109050.0,17.1941,17.2333,17.1647,17.1745,109050.0
2022-08-17 15:00:00,17.51,17.55,17.46,17.47,118515.0,17.1647,17.2039,17.1157,17.1255,118515.0
2022-08-17 15:30:00,17.47,17.47,17.42,17.43,363750.0,17.1255,17.1255,17.0765,17.0863,363750.0
2022-08-18 09:30:00,17.31,17.4,17.31,17.35,158175.0,16.9686,17.0569,16.9686,17.0079,158175.0
2022-08-18 10:00:00,17.35,17.38,17.33,17.38,40175.0,17.0079,17.0373,16.9882,17.0373,40175.0
2022-08-18 10:30:00,17.37,17.43,17.36,17.39,52205.0,17.0275,17.0863,17.0177,17.0471,52205.0
2022-08-18 11:00:00,17.4,17.45,17.39,17.44,41920.0,17.0569,17.1059,17.0471,17.0961,41920.0
2022-08-18 11:30:00,17.45,17.48,17.41,17.41,95965.0,17.1059,17.1353,17.0667,17.0667,95965.0
2022-08-18 12:00:00,17.41,17.43,17.38,17.38,36075.0,17.0667,17.0863,17.0373,17.0373,36075.0
2022-08-18 12:30:00,17.38,17.39,17.35,17.38,49900.0,17.0373,17.0471,17.0079,17.0373,49900.0
2022-08-18 13:00:00,17.38,17.4,17.36,17.4,63005.0,17.0373,17.0569,17.0177,17.0569,63005.0
2022-08-18 13:30:00,17.39,17.41,17.39,17.4,84730.0,17.0471,17.0667,17.0471,17.0569,84730.0
2022-08-18 14:00:00,17.39,17.44,17.39,17.44,80655.0,17.0471,17.0961,17.0471,17.0961,80655.0
2022-08-18 14:30:00,17.44,17.45,17.42,17.43,88825.0,17.0961,17.1059,17.0765,17.0863,88825.0
2022-08-18 15:00:00,17.43,17.45,17.43,17.44,52665.0,17.0863,17.1059,17.0863,17.0961,52665.0
2022-08-18 15:30:00,17.44,17.44,17.36,17.38,171365.0,17.0961,17.0961,17.0177,17.0373,171365.0
2022-08-19 09:30:00,17.43,17.48,17.31,17.32,306900.0,17.0863,17.1353,16.9686,16.9784,306900.0
2022-08-19 10:00:00,17.31,17.32,17.27,17.32,146460.0,16.9686,16.9784,16.9294,16.9784,146460.0
2022-08-19 10:30:00,17.32,17.34,17.28,17.31,185400.0,16.9784,16.9981,16.9392,16.9686,185400.0
2022-08-19 11:00:00,17.3,17.31,17.26,17.3,116235.0,16.9588,16.9686,16.9196,16.9588,116235.0
2022-08-19 11:30:00,17.3,17.31,17.28,17.29,27220.0,16.9588,16.9686,16.9392,16.949,27220.0
2022-08-19 12:00:00,17.28,17.34,17.28,17.31,54905.0,16.9392,16.9981,16.9392,16.9686,54905.0
2022-08-19 12:30:00,17.31,17.37,17.31,17.36,53855.0,16.9686,17.0275,16.9686,17.0177,53855.0
2022-08-19 13:00:00,17.36,17.38,17.32,17.33,39435.0,17.0177,17.0373,16.9784,16.9882,39435.0
2022-08-19 13:30:00,17.32,17.34,17.31,17.33,49440.0,16.9784,16.9981,16.9686,16.9882,49440.0
2022-08-19 14:00:00,17.33,17.33,17.3,17.31,93030.0,16.9882,16.9882,16.9588,16.9686,93030.0
2022-08-19 14:30:00,17.31,17.31,17.29,17.3,65520.0,16.9686,16.9686,16.949,16.9588,65520.0
2022-08-19 15:00:00,17.31,17.32,17.27,17.32,70405.0,16.9686,16.9784,16.9294,16.9784,70405.0
2022-08-19 15:30:00,17.32,17.36,17.31,17.35,331400.0,16.9784,17.0177,16.9686,17.0079,331400.0
2022-08-22 09:30:00,17.24,17.25,17.15,17.17,419050.0,16.9,16.9098,16.8118,16.8314,419050.0
2022-08-22 10:00:00,17.16,17.17,17.09,17.1,234870.0,16.8216,16.8314,16.753,16.7628,234870.0
2022-08-22 10:30:00,17.09,17.13,17.09,17.11,122725.0,16.753,16.7922,16.753,16.7726,122725.0
2022-08-22 11:00:00,17.11,17.14,17.11,17.11,123770.0,16.7726,16.802,16.7726,16.7726,123770.0
2022-08-22 11:30:00,17.12,17.17,17.11,17.17,143465.0,16.7824,16.8314,16.7726,16.8314,143465.0
2022-08-22 12:00:00,17.17,17.18,17.14,17.15,116980.0,16.8314,16.8412,16.802,16.8118,116980.0
2022-08-22 12:30:00,17.15,17.16,17.12,17.13,110790.0,16.8118,16.8216,16.7824,16.7922,110790.0
2022-08-22 13:00:00,17.13,17.14,17.09,17.09,72505.0,16.7922,16.802,16.753,16.753,72505.0
2022-08-22 13:30:00,17.08,17.09,17.05,17.07,139335.0,16.7432,16.753,16.7138,16.7334,139335.0
2022-08-22 14:00:00,17.06,17.07,17.03,17.05,88240.0,16.7236,16.7334,16.6942,16.7138,88240.0
2022-08-22 14:30:00,17.05,17.05,17.01,17.02,90760.0,16.7138,16.7138,16.6746,16.6844,90760.0
2022-08-22 15:00:00,17.02,17.05,17.01,17.02,145630.0,16.6844,16.7138,16.6746,16.6844,145630.0
2022-08-22 15:30:00,17.02,17.05,17.0,17.05,505500.0,16.6844,16.7138,16.6648,16.7138,505500.0
2022-08-23 09:30:00,16.84,16.9,16.71,16.9,177775.0,16.5079,16.5667,16.3805,16.5667,177775.0
2022-08-23 10:00:00,16.92,17.01,16.87,16.95,88575.0,16.5863,16.6746,16.5373,16.6157,88575.0
2022-08-23 10:30:00,16.94,16.97,16.85,16.87,71140.0,16.6059,16.6353,16.5177,16.5373,71140.0
2022-08-23 11:00:00,16.86,16.96,16.82,16.91,125230.0,16.5275,16.6255,16.4883,16.5765,125230.0
2022-08-23 11:30:00,16.91,16.94,16.88,16.9,63995.0,16.5765,16.6059,16.5471,16.5667,63995.0
2022-08-23 12:00:00,16.9,16.91,16.86,16.87,43170.0,16.5667,16.5765,16.5275,16.5373,43170.0
2022-08-23 12:30:00,16.87,16.92,16.87,16.92,26880.0,16.5373,16.5863,16.5373,16.5863,26880.0
2022-08-23 13:00:00,16.91,16.92,16.89,16.92,51615.0,16.5765,16.5863,16.5569,16.5863,51615.0
2022-08-23 13:30:00,16.91,16.92,16.86,16.86,23745.0,16.5765,16.5863,16.5275,16.5275,23745.0
2022-08-23 14:00:00,16.87,16.89,16.86,16.88,75145.0,16.5373,16.5569,16.5275,16.5471,75145.0
2022-08-23 14:30:00,16.88,16.89,16.84,16.86,61285.0,16.5471,16.5569,16.5079,16.5275,61285.0
2022-08-23 15:00:00,16.85,16.86,16.84,16.85,47740.0,16.5177,16.5275,16.5079,16.5177,47740.0
2022-08-23 15:30:00,16.84,16.84,16.76,16.8,331745.0,16.5079,16.5079,16.4295,16.4687,331745.0
2022-08-24 09:30:00,16.7,16.78,16.7,16.76,226405.0,16.3707,16.4491,16.3707,16.4295,226405.0
2022-08-24 10:00:00,16.76,16.84,16.75,16.84,105895.0,16.4295,16.5079,16.4197,16.5079,105895.0
2022-08-24 10:30:00,16.83,16.85,16.81,16.85,69805.0,16.4981,16.5177,16.4785,16.5177,69805.0
2022-08-24 11:00:00,16.85,16.91,16.85,16.89,62245.0,16.5177,16.5765,16.5177,16.5569,62245.0
2022-08-24 11:30:00,16.88,16.91,16.87,16.9,58075.0,16.5471,16.5765,16.5373,16.5667,58075.0
2022-08-24 12:00:00,16.9,16.91,16.89,16.89,40080.0,16.5667,16.5765,16.5569,16.5569,40080.0
2022-08-24 12:30:00,16.89,16.89,16.85,16.87,53925.0,16.5569,16.5569,16.5177,16.5373,53925.0
2022-08-24 13:00:00,16.87,16.88,16.85,16.85,34630.0,16.5373,16.5471,16.5177,16.5177,34630.0
2022-08-24 13:30:00,16.84,16.86,16.83,16.86,60610.0,16.5079,16.5275,16.4981,16.5275,60610.0
2022-08-24 14:00:00,16.86,16.87,16.84,16.85,38465.0,16.5275,16.5373,16.5079,16.5177,38465.0
2022-08-24 14:30:00,16.84,16.86,16.83,16.86,63520.0,16.5079,16.5275,16.4981,16.5275,63520.0
2022-08-24 15:00:00,16.85,16.88,16.85,16.86,116650.0,16.5177,16.5471,16.5177,16.5275,116650.0
2022-08-24 15:30:00,16.86,16.87,16.83,16.83,271200.0,16.5275,16.5373,16.4981,16.4981,271200.0
2022-08-25 09:30:00,16.77,16.85,16.73,16.84,240605.0,16.4393,16.5177,16.4001,16.5079,240605.0
2022-08-25 10:00:00,16.85,16.93,16.84,16.91,248010.0,16.5177,16.5961,16.5079,16.5765,248010.0
2022-08-25 10:30:00,16.92,16.98,16.92,16.96,123525.0,16.5863,16.6451,16.5863,16.6255,123525.0
2022-08-25 11:00:00,16.96,16.96,16.89,16.92,79740.0,16.6255,16.6255,16.5569,16.5863,79740.0
2022-08-25 11:30:00,16.92,16.94,16.91,16.93,99235.0,16.5863,16.6059,16.5765,16.5961,99235.0
2022-08-25 12:00:00,16.93,16.95,16.91,16.94,102735.0,16.5961,16.6157,16.5765,16.6059,102735.0
2022-08-25 12:30:00,16.94,16.95,16.92,16.95,51815.0,16.6059,16.6157,16.5863,16.6157,51815.0
2022-08-25 13:00:00,16.95,17.0,16.94,16.99,69235.0,16.6157,16.6648,16.6059,16.655,69235.0
2022-08-25 13:30:00,17.0,17.01,16.98,16.98,113795.0,16.6648,16.6746,16.6451,16.6451,113795.0
2022-08-25 14:00:00,16.98,16.98,16.93,16.97,85195.0,16.6451,16.6451,16.5961,16.6353,85195.0
2022-08-25 14:30:00,16.97,16.98,16.95,16.98,65575.0,16.6353,16.6451,16.6157,16.6451,65575.0
2022-08-25 15:00:00,16.98,17.01,16.97,17.01,94095.0,16.6451,16.6746,16.6353,16.6746,94095.0
2022-08-25 15:30:00,17.01,17.05,16.99,17.05,314890.0,16.6746,16.7138,16.655,16.7138,314890.0
2022-08-26 09:30:00,16.97,17.0,16.93,16.98,195740.0,16.6353,16.6648,16.5961,16.6451,195740.0
2022-08-26 10:00:00,16.95,16.97,16.83,16.85,140020.0,16.6157,16.6353,16.4981,16.5177,140020.0
2022-08-26 10:30:00,16.83,16.84,16.68,16.69,160070.0,16.4981,16.5079,16.3511,16.3609,160070.0
2022-08-26 11:00:00,16.67,16.68,16.57,16.6,197425.0,16.3413,16.3511,16.2432,16.2726,197425.0
2022-08-26 11:30:00,16.62,16.66,16.6,16.61,212410.0,16.2922,16.3315,16.2726,16.2824,212410.0
2022-08-26 12:00:00,16.6,16.6,16.55,16.56,54200.0,16.2726,16.2726,16.2236,16.2334,54200.0
2022-08-26 12:30:00,16.56,16.57,16.54,16.57,67800.0,16.2334,16.2432,16.2138,16.2432,67800.0
2022-08-26 13:00:00,16.57,16.58,16.52,16.53,59750.0,16.2432,16.253,16.1942,16.204,59750.0
2022-08-26 13:30:00,16.53,16.53,16.47,16.47,138600.0,16.204,16.204,16.1452,16.1452,138600.0
2022-08-26 14:00:00,16.48,16.48,16.42,16.42,169040.0,16.155,16.155,16.0962,16.0962,169040.0
2022-08-26 14:30:00,16.43,16.44,16.34,16.35,1036440.0,16.106,16.1158,16.0178,16.0276,1036440.0
2022-08-26 15:00:00,16.35,16.39,16.34,16.38,165570.0,16.0276,16.0668,16.0178,16.057,165570.0
2022-08-26 15:30:00,16.38,16.38,16.32,16.34,425425.0,16.057,16.057,15.9982,16.0178,425425.0
2022-08-29 09:30:00,16.21,16.39,16.18,16.3,289105.0,15.8903,16.0668,15.8609,15.9786,289105.0
2022-08-29 10:00:00,16.28,16.39,16.28,16.34,124445.0,15.959,16.0668,15.959,16.0178,124445.0
2022-08-29 10:30:00,16.34,16.36,16.24,16.26,80530.0,16.0178,16.0374,15.9197,15.9393,80530.0
2022-08-29 11:00:00,16.26,16.29,16.25,16.26,132615.0,15.9393,15.9688,15.9295,15.9393,132615.0
2022-08-29 11:30:00,16.26,16.3,16.24,16.29,105870.0,15.9393,15.9786,15.9197,15.9688,105870.0
2022-08-29 12:00:00,16.3,16.31,16.28,16.28,81535.0,15.9786,15.9884,15.959,15.959,81535.0
2022-08-29 12:30:00,16.28,16.34,16.27,16.34,51170.0,15.959,16.0178,15.9492,16.0178,51170.0
2022-08-29 13:00:00,16.35,16.36,16.3,16.33,52375.0,16.0276,16.0374,15.9786,16.008,52375.0
2022-08-29 13:30:00,16.33,16.36,16.33,16.35,48465.0,16.008,16.0374,16.008,16.0276,48465.0
2022-08-29 14:00:00,16.34,16.34,16.31,16.33,118010.0,16.0178,16.0178,15.9884,16.008,118010.0
2022-08-29 14:30:00,16.32,16.36,16.31,16.33,86440.0,15.9982,16.0374,15.9884,16.008,86440.0
2022-08-29 15:00:00,16.34,16.36,16.3,16.31,95975.0,16.0178,16.0374,15.9786,15.9884,95975.0
2022-08-29 15:30:00,16.3,16.32,16.26,16.26,312290.0,15.9786,15.9982,15.9393,15.9393,312290.0
2022-08-30 09:30:00,16.42,16.44,16.33,16.35,124190.0,16.0962,16.1158,16.008,16.0276,124190.0
2022-08-30 10:00:00,16.33,16.33,16.25,16.28,111145.0,16.008,16.008,15.9295,15.959,111145.0
2022-08-30 10:30:00,16.27,16.27,16.12,16.19,95490.0,15.9492,15.9492,15.8021,15.8707,95490.0
2022-08-30 11:00:00,16.22,16.22,16.13,16.2,152785.0,15.9001,15.9001,15.8119,15.8805,152785.0
2022-08-30 11:30:00,16.21,16.23,16.18,16.19,46000.0,15.8903,15.9099,15.8609,15.8707,46000.0
2022-08-30 12:00:00,16.19,16.21,16.17,16.2,114530.0,15.8707,15.8903,15.8511,15.8805,114530.0
2022-08-30 12:30:00,16.19,16.19,16.13,16.15,40900.0,15.8707,15.8707,15.8119,15.8315,40900.0
2022-08-30 13:00:00,16.14,16.14,16.09,16.12,51225.0,15.8217,15.8217,15.7727,15.8021,51225.0
2022-08-30 13:30:00,16.12,16.16,16.09,16.12,75390.0,15.8021,15.8413,15.7727,15.8021,75390.0
2022-08-30 14:00:00,16.13,16.18,16.13,16.14,76890.0,15.8119,15.8609,15.8119,15.8217,76890.0
2022-08-30 14:30:00,16.17,16.17,16.12,16.12,92610.0,15.8511,15.8511,15.8021,15.8021,92610.0
2022-08-30 15:00:00,16.13,16.19,16.13,16.14,86280.0,15.8119,15.8707,15.8119,15.8217,86280.0
2022-08-30 15:30:00,16.14,16.16,16.11,16.15,253545.0,15.8217,15.8413,15.7923,15.8315,253545.0
2022-08-31 09:30:00,16.16,16.18,16.07,16.12,224215.0,15.8413,15.8609,15.7531,15.8021,224215.0
2022-08-31 10:00:00,16.11,16.14,16.05,16.07,79905.0,15.7923,15.8217,15.7335,15.7531,79905.0
2022-08-31 10:30:00,16.07,16.11,16.05,16.07,123275.0,15.7531,15.7923,15.7335,15.7531,123275.0
2022-08-31 11:00:00,16.05,16.05,16.01,16.03,82435.0,15.7335,15.7335,15.6943,15.7139,82435.0
2022-08-31 11:30:00,16.02,16.03,16.0,16.02,132000.0,15.7041,15.7139,15.6845,15.7041,132000.0
2022-08-31 12:00:00,16.01,16.03,16.0,16.01,148075.0,15.6943,15.7139,15.6845,15.6943,148075.0
2022-08-31 12:30:00,16.02,16.03,15.95,15.97,192370.0,15.7041,15.7139,15.6355,15.6551,192370.0
2022-08-31 13:00:00,15.96,15.97,15.92,15.93,41305.0,15.6453,15.6551,15.6061,15.6159,41305.0
2022-08-31 13:30:00,15.92,15.93,15.9,15.93,45930.0,15.6061,15.6159,15.5864,15.6159,45930.0
2022-08-31 14:00:00,15.93,15.95,15.91,15.92,58495.0,15.6159,15.6355,15.5963,15.6061,58495.0
2022-08-31 14:30:00,15.92,15.92,15.89,15.9,40115.0,15.6061,15.6061,15.5766,15.5864,40115.0
2022-08-31 15:00:00,15.91,15.97,15.89,15.92,92055.0,15.5963,15.6551,15.5766,15.6061,92055.0
2022-08-31 15:30:00,15.92,15.95,15.87,15.87,350110.0,15.6061,15.6355,15.557,15.557,350110.0
2022-09-01 09:30:00,15.81,15.84,15.67,15.73,336350.0,15.4982,15.5276,15.361,15.4198,336350.0
2022-09-01 10:00:00,15.72,15.74,15.62,15.72,126305.0,15.41,15.4296,15.312,15.41,126305.0
2022-09-01 10:30:00,15.72,15.76,15.66,15.67,293940.0,15.41,15.4492,15.3512,15.361,293940.0
2022-09-01 11:00:00,15.67,15.7,15.62,15.62,134170.0,15.361,15.3904,15.312,15.312,134170.0
2022-09-01 11:30:00,15.62,15.66,15.61,15.62,61470.0,15.312,15.3512,15.3022,15.312,61470.0
2022-09-01 12:00:00,15.63,15.67,15.63,15.66,37105.0,15.3218,15.361,15.3218,15.3512,37105.0
2022-09-01 12:30:00,15.66,15.66,15.61,15.61,76590.0,15.3512,15.3512,15.3022,15.3022,76590.0
2022-09-01 13:00:00,15.62,15.69,15.62,15.69,64235.0,15.312,15.3806,15.312,15.3806,64235.0
2022-09-01 13:30:00,15.69,15.69,15.63,15.64,57840.0,15.3806,15.3806,15.3218,15.3316,57840.0
2022-09-01 14:00:00,15.64,15.73,15.62,15.73,99245.0,15.3316,15.4198,15.312,15.4198,99245.0
2022-09-01 14:30:00,15.73,15.75,15.71,15.73,48620.0,15.4198,15.4394,15.4002,15.4198,48620.0
2022-09-01 15:00:00,15.72,15.78,15.71,15.71,43300.0,15.41,15.4688,15.4002,15.4002,43300.0
2022-09-01 15:30:00,15.7,15.78,15.69,15.78,202495.0,15.3904,15.4688,15.3806,15.4688,202495.0
2022-09-02 09:30:00,15.66,15.66,15.58,15.62,248040.0,15.3512,15.3512,15.2728,15.312,248040.0
2022-09-02 10:00:00,15.62,15.68,15.57,15.68,102825.0,15.312,15.3708,15.263,15.3708,102825.0
2022-09-02 10:30:00,15.68,15.74,15.68,15.72,72000.0,15.3708,15.4296,15.3708,15.41,72000.0
2022-09-02 11:00:00,15.73,15.77,15.72,15.75,76040.0,15.4198,15.459,15.41,15.4394,76040.0
2022-09-02 11:30:00,15.75,15.77,15.7,15.76,143805.0,15.4394,15.459,15.3904,15.4492,143805.0
2022-09-02 12:00:00,15.76,15.77,15.67,15.68,43195.0,15.4492,15.459,15.361,15.3708,43195.0
2022-09-02 12:30:00,15.67,15.68,15.57,15.6,127640.0,15.361,15.3708,15.263,15.2924,127640.0
2022-09-02 13:00:00,15.6,15.6,15.5,15.51,98260.0,15.2924,15.2924,15.1943,15.2041,98260.0
2022-09-02 13:30:00,15.5,15.52,15.43,15.44,99310.0,15.1943,15.2139,15.1257,15.1355,99310.0
2022-09-02 14:00:00,15.44,15.48,15.41,15.48,192935.0,15.1355,15.1747,15.1061,15.1747,192935.0
2022-09-02 14:30:00,15.49,15.51,15.45,15.45,39290.0,15.1845,15.2041,15.1453,15.1453,39290.0
2022-09-02 15:00:00,15.48,15.51,15.42,15.44,69380.0,15.1747,15.2041,15.1159,15.1355,69380.0
2022-09-02 15:30:00,15.44,15.45,15.38,15.45,202210.0,15.1355,15.1453,15.0767,15.1453,202210.0
2022-09-06 09:30:00,15.24,15.27,15.13,15.16,255840.0,14.9395,14.9689,14.8316,14.861,255840.0
2022-09-06 10:00:00,15.15,15.15,15.03,15.13,164535.0,14.8512,14.8512,14.7336,14.8316,164535.0
2022-09-06 10:30:00,15.13,15.19,15.12,15.18,130430.0,14.8316,14.8904,14.8218,14.8806,130430.0
2022-09-06 11:00:00,15.17,15.21,15.15,15.16,121665.0,14.8708,14.9101,14.8512,14.861,121665.0
2022-09-06 11:30:00,15.16,15.22,15.15,15.19,114250.0,14.861,14.9199,14.8512,14.8904,114250.0
2022-09-06 12:00:00,15.19,15.2,15.07,15.08,90685.0,14.8904,14.9003,14.7728,14.7826,90685.0
2022-09-06 12:30:00,15.08,15.12,15.06,15.1,137200.0,14.7826,14.8218,14.763,14.8022,137200.0
2022-09-06 13:00:00,15.1,15.1,15.03,15.04,50905.0,14.8022,14.8022,14.7336,14.7434,50905.0
2022-09-06 13:30:00,15.04,15.06,15.01,15.03,117045.0,14.7434,14.763,14.714,14.7336,117045.0
2022-09-06 14:00:00,15.03,15.1,15.03,15.05,169970.0,14.7336,14.8022,14.7336,14.7532,169970.0
2022-09-06 14:30:00,15.05,15.1,15.02,15.09,122020.0,14.7532,14.8022,14.7238,14.7924,122020.0
2022-09-06 15:00:00,15.09,15.14,15.07,15.11,223960.0,14.7924,14.8414,14.7728,14.812,223960.0
2022-09-06 15:30:00,15.11,15.11,15.05,15.07,305965.0,14.812,14.812,14.7532,14.7728,305965.0
2022-09-07 09:30:00,14.69,14.75,14.63,14.69,490765.0,14.4003,14.4591,14.3415,14.4003,490765.0
2022-09-07 10:00:00,14.67,14.7,14.61,14.69,373090.0,14.3807,14.4101,14.3219,14.4003,373090.0
2022-09-07 10:30:00,14.69,14.77,14.69,14.75,251440.0,14.4003,14.4787,14.4003,14.4591,251440.0
2022-09-07 11:00:00,14.75,14.76,14.71,14.72,253925.0,14.4591,14.4689,14.4199,14.4297,253925.0
2022-09-07 11:30:00,14.73,14.77,14.72,14.77,71600.0,14.4395,14.4787,14.4297,14.4787,71600.0
2022-09-07 12:00:00,14.75,14.77,14.71,14.72,51060.0,14.4591,14.4787,14.4199,14.4297,51060.0
2022-09-07 12:30:00,14.72,14.77,14.72,14.76,73220.0,14.4297,14.4787,14.4297,14.4689,73220.0
2022-09-07 13:00:00,14.76,14.79,14.75,14.75,163390.0,14.4689,14.4983,14.4591,14.4591,163390.0
2022-09-07 13:30:00,14.75,14.84,14.75,14.84,177615.0,14.4591,14.5474,14.4591,14.5474,177615.0
2022-09-07 14:00:00,14.84,14.87,14.84,14.87,157710.0,14.5474,14.5768,14.5474,14.5768,157710.0
2022-09-07 14:30:00,14.88,14.92,14.88,14.91,179930.0,14.5866,14.6258,14.5866,14.616,179930.0
2022-09-07 15:00:00,14.91,14.94,14.9,14.94,184380.0,14.616,14.6454,14.6062,14.6454,184380.0
2022-09-07 15:30:00,14.94,14.95,14.89,14.9,314750.0,14.6454,14.6552,14.5964,14.6062,314750.0
2022-09-08 09:30:00,14.91,14.91,14.76,14.83,262645.0,14.616,14.616,14.4689,14.5375,262645.0
2022-09-08 10:00:00,14.83,14.88,14.76,14.87,177445.0,14.5375,14.5866,14.4689,14.5768,177445.0
2022-09-08 10:30:00,14.87,14.94,14.85,14.94,237175.0,14.5768,14.6454,14.5572,14.6454,237175.0
2022-09-08 11:00:00,14.94,14.98,14.92,14.93,361980.0,14.6454,14.6846,14.6258,14.6356,361980.0
2022-09-08 11:30:00,14.93,14.94,14.87,14.87,189215.0,14.6356,14.6454,14.5768,14.5768,189215.0
2022-09-08 12:00:00,14.87,14.88,14.72,14.74,264610.0,14.5768,14.5866,14.4297,14.4493,264610.0
2022-09-08 12:30:00,14.74,14.8,14.74,14.79,113600.0,14.4493,14.5081,14.4493,14.4983,113600.0
2022-09-08 13:00:00,14.79,14.84,14.76,14.83,94345.0,14.4983,14.5474,14.4689,14.5375,94345.0
2022-09-08 13:30:00,14.83,14.87,14.82,14.83,199350.0,14.5375,14.5768,14.5277,14.5375,199350.0
2022-09-08 14:00:00,14.83,14.86,14.8,14.84,237895.0,14.5375,14.567,14.5081,14.5474,237895.0
2022-09-08 14:30:00,14.85,14.86,14.79,14.8,179195.0,14.5572,14.567,14.4983,14.5081,179195.0
2022-09-08 15:00:00,14.81,14.83,14.78,14.81,162235.0,14.5179,14.5375,14.4885,14.5179,162235.0
2022-09-08 15:30:00,14.81,14.84,14.78,14.84,521360.0,14.5179,14.5474,14.4885,14.5474,521360.0
2022-09-09 09:30:00,15.02,15.07,15.01,15.07,151870.0,14.7238,14.7728,14.714,14.7728,151870.0
2022-09-09 10:00:00,15.08,15.13,15.08,15.11,142665.0,14.7826,14.8316,14.7826,14.812,142665.0
2022-09-09 10:30:00,15.1,15.14,15.09,15.12,92355.0,14.8022,14.8414,14.7924,14.8218,92355.0
2022-09-09 11:00:00,15.12,15.13,15.03,15.05,165785.0,14.8218,14.8316,14.7336,14.7532,165785.0
2022-09-09 11:30:00,15.05,15.08,15.04,15.08,54145.0,14.7532,14.7826,14.7434,14.7826,54145.0
2022-09-09 12:00:00,15.07,15.08,15.03,15.04,107360.0,14.7728,14.7826,14.7336,14.7434,107360.0
2022-09-09 12:30:00,15.04,15.06,15.02,15.05,125150.0,14.7434,14.763,14.7238,14.7532,125150.0
2022-09-09 13:00:00,15.04,15.07,15.03,15.06,146835.0,14.7434,14.7728,14.7336,14.763,146835.0
2022-09-09 13:30:00,15.06,15.09,15.06,15.07,51595.0,14.763,14.7924,14.763,14.7728,51595.0
2022-09-09 14:00:00,15.07,15.1,15.05,15.1,60945.0,14.7728,14.8022,14.7532,14.8022,60945.0
2022-09-09 14:30:00,15.1,15.1,15.05,15.07,101350.0,14.8022,14.8022,14.7532,14.7728,101350.0
2022-09-09 15:00:00,15.07,15.1,15.06,15.09,81780.0,14.7728,14.8022,14.763,14.7924,81780.0
2022-09-09 15:30:00,15.09,15.1,15.06,15.08,262595.0,14.7924,14.8022,14.763,14.7826,262595.0
2022-09-12 09:30:00,15.07,15.18,15.06,15.18,198655.0,14.7728,14.8806,14.763,14.8806,198655.0
2022-09-12 10:00:00,15.17,15.19,15.12,15.14,90160.0,14.8708,14.8904,14.8218,14.8414,90160.0
2022-09-12 10:30:00,15.15,15.16,15.11,15.12,152300.0,14.8512,14.861,14.812,14.8218,152300.0
2022-09-12 11:00:00,15.12,15.12,15.07,15.09,118020.0,14.8218,14.8218,14.7728,14.7924,118020.0
2022-09-12 11:30:00,15.1,15.11,15.03,15.05,85455.0,14.8022,14.812,14.7336,14.7532,85455.0
2022-09-12 12:00:00,15.06,15.11,15.05,15.1,105800.0,14.763,14.812,14.7532,14.8022,105800.0
2022-09-12 12:30:00,15.1,15.13,15.1,15.13,109710.0,14.8022,14.8316,14.8022,14.8316,109710.0
2022-09-12 13:00:00,15.13,15.16,15.11,15.16,65025.0,14.8316,14.861,14.812,14.861,65025.0
2022-09-12 13:30:00,15.16,15.2,15.14,15.19,92200.0,14.861,14.9003,14.8414,14.8904,92200.0
2022-09-12 14:00:00,15.19,15.2,15.14,15.14,90240.0,14.8904,14.9003,14.8414,14.8414,90240.0
2022-09-12 14:30:00,15.13,15.13,15.11,15.12,73955.0,14.8316,14.8316,14.812,14.8218,73955.0
2022-09-12 15:00:00,15.12,15.15,15.11,15.12,109725.0,14.8218,14.8512,14.812,14.8218,109725.0
2022-09-12 15:30:00,15.12,15.13,15.1,15.12,235030.0,14.8218,14.8316,14.8022,14.8218,235030.0
2022-09-13 09:30:00,14.81,14.81,14.68,14.71,188915.0,14.5179,14.5179,14.3905,14.4199,188915.0
2022-09-13 10:00:00,14.7,14.71,14.64,14.64,132330.0,14.4101,14.4199,14.3513,14.3513,132330.0
2022-09-13 10:30:00,14.64,14.65,14.55,14.57,212250.0,14.3513,14.3611,14.2631,14.2827,212250.0
2022-09-13 11:00:00,14.57,14.58,14.52,14.54,175895.0,14.2827,14.2925,14.2337,14.2533,175895.0
2022-09-13 11:30:00,14.54,14.57,14.54,14.55,68260.0,14.2533,14.2827,14.2533,14.2631,68260.0
2022-09-13 12:00:00,14.55,14.58,14.55,14.56,71350.0,14.2631,14.2925,14.2631,14.2729,71350.0
2022-09-13 12:30:00,14.56,14.58,14.55,14.58,39675.0,14.2729,14.2925,14.2631,14.2925,39675.0
2022-09-13 13:00:00,14.57,14.62,14.57,14.61,72450.0,14.2827,14.3317,14.2827,14.3219,72450.0
2022-09-13 13:30:00,14.61,14.61,14.56,14.57,88570.0,14.3219,14.3219,14.2729,14.2827,88570.0
2022-09-13 14:00:00,14.57,14.58,14.54,14.55,68220.0,14.2827,14.2925,14.2533,14.2631,68220.0
2022-09-13 14:30:00,14.55,14.55,14.48,14.49,99590.0,14.2631,14.2631,14.1945,14.2043,99590.0
2022-09-13 15:00:00,14.5,14.5,14.45,14.45,102605.0,14.2141,14.2141,14.165,14.165,102605.0
2022-09-13 15:30:00,14.44,14.44,14.39,14.4,430855.0,14.1552,14.1552,14.1062,14.116,430855.0
2022-09-14 09:30:00,14.43,14.51,14.43,14.46,189295.0,14.1454,14.2239,14.1454,14.1748,189295.0
2022-09-14 10:00:00,14.46,14.49,14.4,14.4,135925.0,14.1748,14.2043,14.116,14.116,135925.0
2022-09-14 10:30:00,14.4,14.5,14.4,14.5,103645.0,14.116,14.2141,14.116,14.2141,103645.0
2022-09-14 11:00:00,14.49,14.5,14.43,14.43,99820.0,14.2043,14.2141,14.1454,14.1454,99820.0
2022-09-14 11:30:00,14.42,14.44,14.41,14.42,97205.0,14.1356,14.1552,14.1258,14.1356,97205.0
2022-09-14 12:00:00,14.43,14.43,14.41,14.41,49190.0,14.1454,14.1454,14.1258,14.1258,49190.0
2022-09-14 12:30:00,14.41,14.45,14.4,14.43,68360.0,14.1258,14.165,14.116,14.1454,68360.0
2022-09-14 13:00:00,14.43,14.46,14.41,14.42,89055.0,14.1454,14.1748,14.1258,14.1356,89055.0
2022-09-14 13:30:00,14.42,14.42,14.37,14.38,84940.0,14.1356,14.1356,14.0866,14.0964,84940.0
2022-09-14 14:00:00,14.38,14.39,14.37,14.38,87295.0,14.0964,14.1062,14.0866,14.0964,87295.0
2022-09-14 14:30:00,14.38,14.4,14.35,14.35,77890.0,14.0964,14.116,14.067,14.067,77890.0
2022-09-14 15:00:00,14.35,14.37,14.31,14.33,175805.0,14.067,14.0866,14.0278,14.0474,175805.0
2022-09-14 15:30:00,14.32,14.42,14.3,14.41,381540.0,14.0376,14.1356,14.018,14.1258,381540.0
2022-09-15 09:30:00,14.45,14.68,14.43,14.66,268040.0,14.165,14.3905,14.1454,14.3709,268040.0
2022-09-15 10:00:00,14.66,14.68,14.58,14.59,205675.0,14.3709,14.3905,14.2925,14.3023,205675.0
2022-09-15 10:30:00,14.59,14.6,14.51,14.53,94380.0,14.3023,14.3121,14.2239,14.2435,94380.0
2022-09-15 11:00:00,14.52,14.53,14.45,14.49,85985.0,14.2337,14.2435,14.165,14.2043,85985.0
2022-09-15 11:30:00,14.5,14.5,14.39,14.43,96320.0,14.2141,14.2141,14.1062,14.1454,96320.0
2022-09-15 12:00:00,14.43,14.43,14.4,14.41,70035.0,14.1454,14.1454,14.116,14.1258,70035.0
2022-09-15 12:30:00,14.41,14.44,14.41,14.42,48845.0,14.1258,14.1552,14.1258,14.1356,48845.0
2022-09-15 13:00:00,14.43,14.51,14.43,14.49,71335.0,14.1454,14.2239,14.1454,14.2043,71335.0
2022-09-15 13:30:00,14.5,14.5,14.43,14.44,74980.0,14.2141,14.2141,14.1454,14.1552,74980.0
2022-09-15 14:00:00,14.44,14.44,14.4,14.43,129685.0,14.1552,14.1552,14.116,14.1454,129685.0
2022-09-15 14:30:00,14.42,14.43,14.38,14.39,55190.0,14.1356,14.1454,14.0964,14.1062,55190.0
2022-09-15 15:00:00,14.39,14.4,14.32,14.33,159200.0,14.1062,14.116,14.0376,14.0474,159200.0
2022-09-15 15:30:00,14.33,14.39,14.33,14.38,563490.0,14.0474,14.1062,14.0474,14.0964,563490.0
2022-09-16 09:30:00,14.36,14.46,14.34,14.38,287460.0,14.0768,14.1748,14.0572,14.0964,287460.0
2022-09-16 10:00:00,14.39,14.52,14.39,14.44,147930.0,14.1062,14.2337,14.1062,14.1552,147930.0
2022-09-16 10:30:00,14.46,14.48,14.41,14.43,133375.0,14.1748,14.1945,14.1258,14.1454,133375.0
2022-09-16 11:00:00,14.44,14.46,14.41,14.41,86475.0,14.1552,14.1748,14.1258,14.1258,86475.0
2022-09-16 11:30:00,14.42,14.42,14.38,14.42,68730.0,14.1356,14.1356,14.0964,14.1356,68730.0
2022-09-16 12:00:00,14.41,14.42,14.36,14.36,74985.0,14.1258,14.1356,14.0768,14.0768,74985.0
2022-09-16 12:30:00,14.37,14.4,14.36,14.38,208840.0,14.0866,14.116,14.0768,14.0964,208840.0
2022-09-16 13:00:00,14.38,14.38,14.34,14.35,48860.0,14.0964,14.0964,14.0572,14.067,48860.0
2022-09-16 13:30:00,14.35,14.38,14.35,14.36,66980.0,14.067,14.0964,14.067,14.0768,66980.0
2022-09-16 14:00:00,14.35,14.38,14.33,14.37,167950.0,14.067,14.0964,14.0474,14.0866,167950.0
2022-09-16 14:30:00,14.37,14.41,14.34,14.39,109175.0,14.0866,14.1258,14.0572,14.1062,109175.0
2022-09-16 15:00:00,14.39,14.43,14.36,14.37,117420.0,14.1062,14.1454,14.0768,14.0866,117420.0
2022-09-16 15:30:00,14.35,14.39,14.35,14.38,454160.0,14.067,14.1062,14.067,14.0964,454160.0
2022-09-19 09:30:00,14.26,14.34,14.24,14.33,195965.0,13.9788,14.0572,13.9592,14.0474,195965.0
2022-09-19 10:00:00,14.32,14.36,14.29,14.36,98260.0,14.0376,14.0768,14.0082,14.0768,98260.0
2022-09-19 10:30:00,14.36,14.42,14.35,14.41,115085.0,14.0768,14.1356,14.067,14.1258,115085.0
2022-09-19 11:00:00,14.41,14.45,14.37,14.38,129210.0,14.1258,14.165,14.0866,14.0964,129210.0
2022-09-19 11:30:00,14.37,14.38,14.32,14.35,152520.0,14.0866,14.0964,14.0376,14.067,152520.0
2022-09-19 12:00:00,14.35,14.39,14.35,14.37,70175.0,14.067,14.1062,14.067,14.0866,70175.0
2022-09-19 12:30:00,14.37,14.42,14.37,14.42,109285.0,14.0866,14.1356,14.0866,14.1356,109285.0
2022-09-19 13:00:00,14.42,14.44,14.41,14.44,95915.0,14.1356,14.1552,14.1258,14.1552,95915.0
2022-09-19 13:30:00,14.44,14.44,14.4,14.42,72695.0,14.1552,14.1552,14.116,14.1356,72695.0
2022-09-19 14:00:00,14.41,14.44,14.4,14.44,151930.0,14.1258,14.1552,14.116,14.1552,151930.0
2022-09-19 14:30:00,14.43,14.44,14.41,14.44,107235.0,14.1454,14.1552,14.1258,14.1552,107235.0
2022-09-19 15:00:00,14.44,14.51,14.44,14.49,210500.0,14.1552,14.2239,14.1552,14.2043,210500.0
2022-09-19 15:30:00,14.5,14.51,14.48,14.5,365250.0,14.2141,14.2239,14.1945,14.2141,365250.0
2022-09-20 09:30:00,14.27,14.36,14.2,14.25,309285.0,13.9886,14.0768,13.92,13.969,309285.0
2022-09-20 10:00:00,14.24,14.27,14.21,14.25,73970.0,13.9592,13.9886,13.9298,13.969,73970.0
2022-09-20 10:30:00,14.25,14.25,14.2,14.24,69200.0,13.969,13.969,13.92,13.9592,69200.0
2022-09-20 11:00:00,14.25,14.27,14.22,14.24,155845.0,13.969,13.9886,13.9396,13.9592,155845.0
2022-09-20 11:30:00,14.24,14.3,14.24,14.29,116740.0,13.9592,14.018,13.9592,14.0082,116740.0
2022-09-20 12:00:00,14.29,14.3,14.24,14.24,163855.0,14.0082,14.018,13.9592,13.9592,163855.0
2022-09-20 12:30:00,14.23,14.23,14.19,14.23,116320.0,13.9494,13.9494,13.9102,13.9494,116320.0
2022-09-20 13:00:00,14.23,14.23,14.18,14.18,90760.0,13.9494,13.9494,13.9004,13.9004,90760.0
2022-09-20 13:30:00,14.17,14.2,14.15,14.16,118720.0,13.8906,13.92,13.871,13.8808,118720.0
2022-09-20 14:00:00,14.17,14.24,14.17,14.23,218720.0,13.8906,13.9592,13.8906,13.9494,218720.0
2022-09-20 14:30:00,14.23,14.24,14.19,14.22,122900.0,13.9494,13.9592,13.9102,13.9396,122900.0
2022-09-20 15:00:00,14.22,14.26,14.22,14.25,122695.0,13.9396,13.9788,13.9396,13.969,122695.0
2022-09-20 15:30:00,14.25,14.28,14.23,14.23,278240.0,13.969,13.9984,13.9494,13.9494,278240.0
2022-09-21 09:30:00,14.18,14.2,14.12,14.13,207585.0,13.9004,13.92,13.8415,13.8514,207585.0
2022-09-21 10:00:00,14.15,14.19,14.11,14.19,156310.0,13.871,13.9102,13.8317,13.9102,156310.0
2022-09-21 10:30:00,14.19,14.2,14.14,14.15,88605.0,13.9102,13.92,13.8612,13.871,88605.0
2022-09-21 11:00:00,14.16,14.16,14.12,14.15,128615.0,13.8808,13.8808,13.8415,13.871,128615.0
2022-09-21 11:30:00,14.14,14.18,14.14,14.15,101805.0,13.8612,13.9004,13.8612,13.871,101805.0
2022-09-21 12:00:00,14.15,14.18,14.14,14.16,182955.0,13.871,13.9004,13.8612,13.8808,182955.0
2022-09-21 12:30:00,14.17,14.2,14.16,14.17,106185.0,13.8906,13.92,13.8808,13.8906,106185.0
2022-09-21 13:00:00,14.17,14.2,14.17,14.2,73675.0,13.8906,13.92,13.8906,13.92,73675.0
2022-09-21 13:30:00,14.2,14.23,14.19,14.23,92275.0,13.92,13.9494,13.9102,13.9494,92275.0
2022-09-21 14:00:00,14.22,14.23,14.02,14.03,117155.0,13.9396,13.9494,13.7435,13.7533,117155.0
2022-09-21 14:30:00,14.02,14.27,14.01,14.25,252535.0,13.7435,13.9886,13.7337,13.969,252535.0
2022-09-21 15:00:00,14.26,14.3,14.07,14.07,162030.0,13.9788,14.018,13.7925,13.7925,162030.0
2022-09-21 15:30:00,14.06,14.11,13.99,13.99,585895.0,13.7827,13.8317,13.7141,13.7141,585895.0
2022-09-22 09:30:00,14.05,14.13,13.95,13.97,228295.0,13.7729,13.8514,13.6749,13.6945,228295.0
2022-09-22 10:00:00,13.95,13.97,13.91,13.96,164850.0,13.6749,13.6945,13.6357,13.6847,164850.0
2022-09-22 10:30:00,13.96,13.97,13.88,13.88,91235.0,13.6847,13.6945,13.6063,13.6063,91235.0
2022-09-22 11:00:00,13.88,13.9,13.81,13.84,138350.0,13.6063,13.6259,13.5377,13.5671,138350.0
2022-09-22 11:30:00,13.84,13.92,13.84,13.9,144365.0,13.5671,13.6455,13.5671,13.6259,144365.0
2022-09-22 12:00:00,13.91,13.94,13.87,13.92,152430.0,13.6357,13.6651,13.5965,13.6455,152430.0
2022-09-22 12:30:00,13.92,13.96,13.91,13.94,218430.0,13.6455,13.6847,13.6357,13.6651,218430.0
2022-09-22 13:00:00,13.94,13.95,13.91,13.95,88780.0,13.6651,13.6749,13.6357,13.6749,88780.0
2022-09-22 13:30:00,13.95,13.97,13.93,13.96,128295.0,13.6749,13.6945,13.6553,13.6847,128295.0
2022-09-22 14:00:00,13.96,13.96,13.91,13.91,165160.0,13.6847,13.6847,13.6357,13.6357,165160.0
2022-09-22 14:30:00,13.91,13.92,13.88,13.9,273455.0,13.6357,13.6455,13.6063,13.6259,273455.0
2022-09-22 15:00:00,13.9,13.95,13.9,13.92,261090.0,13.6259,13.6749,13.6259,13.6455,261090.0
2022-09-22 15:30:00,13.93,13.98,13.88,13.88,431105.0,13.6553,13.7043,13.6063,13.6063,431105.0
2022-09-23 09:30:00,13.7,13.75,13.63,13.63,266445.0,13.4298,13.4788,13.3612,13.3612,266445.0
2022-09-23 10:00:00,13.64,13.69,13.62,13.69,166550.0,13.371,13.42,13.3514,13.42,166550.0
2022-09-23 10:30:00,13.69,13.69,13.64,13.67,130670.0,13.42,13.42,13.371,13.4004,130670.0
2022-09-23 11:00:00,13.66,13.71,13.65,13.65,151895.0,13.3906,13.4396,13.3808,13.3808,151895.0
2022-09-23 11:30:00,13.66,13.67,13.61,13.62,69555.0,13.3906,13.4004,13.3416,13.3514,69555.0
2022-09-23 12:00:00,13.61,13.62,13.58,13.58,116050.0,13.3416,13.3514,13.3122,13.3122,116050.0
2022-09-23 12:30:00,13.58,13.63,13.57,13.63,105645.0,13.3122,13.3612,13.3024,13.3612,105645.0
2022-09-23 13:00:00,13.62,13.66,13.61,13.62,72535.0,13.3514,13.3906,13.3416,13.3514,72535.0
2022-09-23 13:30:00,13.61,13.65,13.61,13.64,107150.0,13.3416,13.3808,13.3416,13.371,107150.0
2022-09-23 14:00:00,13.64,13.66,13.59,13.61,158705.0,13.371,13.3906,13.322,13.3416,158705.0
2022-09-23 14:30:00,13.62,13.62,13.55,13.57,161240.0,13.3514,13.3514,13.2828,13.3024,161240.0
2022-09-23 15:00:00,13.57,13.67,13.57,13.67,183805.0,13.3024,13.4004,13.3024,13.4004,183805.0
2022-09-23 15:30:00,13.66,13.7,13.64,13.69,430210.0,13.3906,13.4298,13.371,13.42,430210.0
2022-09-26 09:30:00,13.48,13.54,13.46,13.51,252070.0,13.2142,13.273,13.1946,13.2436,252070.0
2022-09-26 10:00:00,13.5,13.6,13.48,13.57,344730.0,13.2338,13.3318,13.2142,13.3024,344730.0
2022-09-26 10:30:00,13.57,13.58,13.49,13.51,129200.0,13.3024,13.3122,13.224,13.2436,129200.0
2022-09-26 11:00:00,13.51,13.51,13.42,13.43,149520.0,13.2436,13.2436,13.1554,13.1652,149520.0
2022-09-26 11:30:00,13.43,13.45,13.38,13.41,141120.0,13.1652,13.1848,13.1161,13.1456,141120.0
2022-09-26 12:00:00,13.41,13.42,13.37,13.38,140350.0,13.1456,13.1554,13.1063,13.1161,140350.0
2022-09-26 12:30:00,13.38,13.42,13.35,13.42,147315.0,13.1161,13.1554,13.0867,13.1554,147315.0
2022-09-26 13:00:00,13.4,13.4,13.34,13.36,94320.0,13.1357,13.1357,13.0769,13.0965,94320.0
2022-09-26 13:30:00,13.37,13.39,13.33,13.33,144745.0,13.1063,13.1259,13.0671,13.0671,144745.0
2022-09-26 14:00:00,13.33,13.38,13.32,13.33,294070.0,13.0671,13.1161,13.0573,13.0671,294070.0
2022-09-26 14:30:00,13.33,13.39,13.31,13.37,369995.0,13.0671,13.1259,13.0475,13.1063,369995.0
2022-09-26 15:00:00,13.38,13.4,13.34,13.34,187130.0,13.1161,13.1357,13.0769,13.0769,187130.0
2022-09-26 15:30:00,13.34,13.4,13.32,13.34,380795.0,13.0769,13.1357,13.0573,13.0769,380795.0
2022-09-27 09:30:00,13.32,13.39,13.23,13.26,457115.0,13.0573,13.1259,12.9691,12.9985,457115.0
2022-09-27 10:00:00,13.26,13.29,13.17,13.25,286005.0,12.9985,13.0279,12.9103,12.9887,286005.0
2022-09-27 10:30:00,13.26,13.34,13.25,13.31,419035.0,12.9985,13.0769,12.9887,13.0475,419035.0
2022-09-27 11:00:00,13.31,13.34,13.17,13.18,343500.0,13.0475,13.0769,12.9103,12.9201,343500.0
2022-09-27 11:30:00,13.18,13.23,13.18,13.19,188580.0,12.9201,12.9691,12.9201,12.9299,188580.0
2022-09-27 12:00:00,13.19,13.19,13.09,13.14,200910.0,12.9299,12.9299,12.8319,12.8809,200910.0
2022-09-27 12:30:00,13.13,13.15,13.11,13.13,150940.0,12.8711,12.8907,12.8515,12.8711,150940.0
2022-09-27 13:00:00,13.13,13.14,13.09,13.1,206305.0,12.8711,12.8809,12.8319,12.8417,206305.0
2022-09-27 13:30:00,13.1,13.15,13.09,13.12,182835.0,12.8417,12.8907,12.8319,12.8613,182835.0
2022-09-27 14:00:00,13.12,13.18,13.12,13.16,133895.0,12.8613,12.9201,12.8613,12.9005,133895.0
2022-09-27 14:30:00,13.16,13.21,13.14,13.2,164915.0,12.9005,12.9495,12.8809,12.9397,164915.0
2022-09-27 15:00:00,13.2,13.22,13.17,13.18,228695.0,12.9397,12.9593,12.9103,12.9201,228695.0
2022-09-27 15:30:00,13.18,13.19,13.13,13.18,391230.0,12.9201,12.9299,12.8711,12.9201,391230.0
2022-09-28 09:30:00,13.12,13.28,13.12,13.25,484740.0,12.8613,13.0181,12.8613,12.9887,484740.0
2022-09-28 10:00:00,13.25,13.31,13.22,13.31,417220.0,12.9887,13.0475,12.9593,13.0475,417220.0
2022-09-28 10:30:00,13.3,13.33,13.26,13.27,656905.0,13.0377,13.0671,12.9985,13.0083,656905.0
2022-09-28 11:00:00,13.26,13.34,13.26,13.3,419405.0,12.9985,13.0769,12.9985,13.0377,419405.0
2022-09-28 11:30:00,13.3,13.36,13.27,13.35,723470.0,13.0377,13.0965,13.0083,13.0867,723470.0
2022-09-28 12:00:00,13.35,13.39,13.33,13.34,245140.0,13.0867,13.1259,13.0671,13.0769,245140.0
2022-09-28 12:30:00,13.34,13.34,13.3,13.32,512150.0,13.0769,13.0769,13.0377,13.0573,512150.0
2022-09-28 13:00:00,13.32,13.38,13.31,13.36,392365.0,13.0573,13.1161,13.0475,13.0965,392365.0
2022-09-28 13:30:00,13.36,13.4,13.34,13.35,303565.0,13.0965,13.1357,13.0769,13.0867,303565.0
2022-09-28 14:00:00,13.34,13.37,13.32,13.37,340955.0,13.0769,13.1063,13.0573,13.1063,340955.0
2022-09-28 14:30:00,13.37,13.4,13.36,13.39,94270.0,13.1063,13.1357,13.0965,13.1259,94270.0
2022-09-28 15:00:00,13.39,13.45,13.39,13.44,112740.0,13.1259,13.1848,13.1259,13.175,112740.0
2022-09-28 15:30:00,13.44,13.46,13.39,13.39,765275.0,13.175,13.1946,13.1259,13.1259,765275.0
2022-09-29 09:30:00,13.19,13.21,13.04,13.04,424685.0,12.9811,13.0008,12.8335,12.8335,424685.0
2022-09-29 10:00:00,13.04,13.05,12.96,13.0,243850.0,12.8335,12.8434,12.7548,12.7941,243850.0
2022-09-29 10:30:00,12.99,13.04,12.94,13.03,169665.0,12.7843,12.8335,12.7351,12.8237,169665.0
2022-09-29 11:00:00,13.03,13.06,13.0,13.0,149505.0,12.8237,12.8532,12.7941,12.7941,149505.0
2022-09-29 11:30:00,13.01,13.06,13.0,13.03,110685.0,12.804,12.8532,12.7941,12.8237,110685.0
2022-09-29 12:00:00,13.02,13.05,12.99,13.0,135915.0,12.8138,12.8434,12.7843,12.7941,135915.0
2022-09-29 12:30:00,13.0,13.01,12.96,12.96,160405.0,12.7941,12.804,12.7548,12.7548,160405.0
2022-09-29 13:00:00,12.96,12.98,12.94,12.97,133725.0,12.7548,12.7745,12.7351,12.7646,133725.0
2022-09-29 13:30:00,12.97,12.99,12.92,12.93,142530.0,12.7646,12.7843,12.7154,12.7253,142530.0
2022-09-29 14:00:00,12.92,12.95,12.9,12.94,158210.0,12.7154,12.7449,12.6957,12.7351,158210.0
2022-09-29 14:30:00,12.94,12.96,12.92,12.92,100510.0,12.7351,12.7548,12.7154,12.7154,100510.0
2022-09-29 15:00:00,12.92,12.98,12.92,12.97,309580.0,12.7154,12.7745,12.7154,12.7646,309580.0
2022-09-29 15:30:00,12.97,13.02,12.96,13.02,457840.0,12.7646,12.8138,12.7548,12.8138,457840.0
2022-09-30 09:30:00,12.87,12.97,12.87,12.93,255405.0,12.6662,12.7646,12.6662,12.7253,255405.0
2022-09-30 10:00:00,12.92,13.0,12.91,12.97,240760.0,12.7154,12.7941,12.7056,12.7646,240760.0
2022-09-30 10:30:00,12.98,13.04,12.98,13.03,171135.0,12.7745,12.8335,12.7745,12.8237,171135.0
2022-09-30 11:00:00,13.03,13.09,13.02,13.07,124570.0,12.8237,12.8827,12.8138,12.863,124570.0
2022-09-30 11:30:00,13.07,13.09,13.0,13.03,167740.0,12.863,12.8827,12.7941,12.8237,167740.0
2022-09-30 12:00:00,13.02,13.02,12.97,13.0,113160.0,12.8138,12.8138,12.7646,12.7941,113160.0
2022-09-30 12:30:00,13.0,13.04,12.99,13.02,113165.0,12.7941,12.8335,12.7843,12.8138,113165.0
2022-09-30 13:00:00,13.02,13.04,13.0,13.01,162790.0,12.8138,12.8335,12.7941,12.804,162790.0
2022-09-30 13:30:00,13.02,13.02,12.95,12.95,166590.0,12.8138,12.8138,12.7449,12.7449,166590.0
2022-09-30 14:00:00,12.95,12.97,12.93,12.93,197070.0,12.7449,12.7646,12.7253,12.7253,197070.0
2022-09-30 14:30:00,12.94,12.96,12.88,12.89,233290.0,12.7351,12.7548,12.676,12.6859,233290.0
2022-09-30 15:00:00,12.89,12.92,12.83,12.86,269025.0,12.6859,12.7154,12.6268,12.6564,269025.0
2022-09-30 15:30:00,12.87,12.87,12.79,12.81,593520.0,12.6662,12.6662,12.5875,12.6072,593520.0
2022-10-03 09:30:00,13.09,13.18,13.06,13.1,599310.0,12.8827,12.9713,12.8532,12.8926,599310.0
2022-10-03 10:00:00,13.11,13.28,13.1,13.26,460610.0,12.9024,13.0697,12.8926,13.05,460610.0
2022-10-03 10:30:00,13.27,13.27,13.23,13.23,438670.0,13.0599,13.0599,13.0205,13.0205,438670.0
2022-10-03 11:00:00,13.24,13.29,13.24,13.27,339660.0,13.0303,13.0796,13.0303,13.0599,339660.0
2022-10-03 11:30:00,13.27,13.28,13.22,13.22,383185.0,13.0599,13.0697,13.0107,13.0107,383185.0
2022-10-03 12:00:00,13.23,13.27,13.22,13.22,222415.0,13.0205,13.0599,13.0107,13.0107,222415.0
2022-10-03 12:30:00,13.23,13.27,13.22,13.25,162465.0,13.0205,13.0599,13.0107,13.0402,162465.0
2022-10-03 13:00:00,13.25,13.28,13.24,13.27,112160.0,13.0402,13.0697,13.0303,13.0599,112160.0
2022-10-03 13:30:00,13.28,13.3,13.26,13.27,340650.0,13.0697,13.0894,13.05,13.0599,340650.0
2022-10-03 14:00:00,13.26,13.28,13.25,13.28,775020.0,13.05,13.0697,13.0402,13.0697,775020.0
2022-10-03 14:30:00,13.28,13.3,13.27,13.27,612660.0,13.0697,13.0894,13.0599,13.0599,612660.0
2022-10-03 15:00:00,13.28,13.28,13.24,13.27,645300.0,13.0697,13.0697,13.0303,13.0599,645300.0
2022-10-03 15:30:00,13.27,13.29,13.22,13.24,1271300.0,13.0599,13.0796,13.0107,13.0303,1271300.0
2022-10-04 09:30:00,13.55,13.65,13.52,13.65,506130.0,13.3354,13.4339,13.3059,13.4339,506130.0
2022-10-04 10:00:00,13.66,13.69,13.57,13.59,186320.0,13.4437,13.4732,13.3551,13.3748,186320.0
2022-10-04 10:30:00,13.59,13.62,13.55,13.59,374830.0,13.3748,13.4043,13.3354,13.3748,374830.0
2022-10-04 11:00:00,13.6,13.65,13.58,13.65,634590.0,13.3846,13.4339,13.365,13.4339,634590.0
2022-10-04 11:30:00,13.65,13.65,13.61,13.64,175905.0,13.4339,13.4339,13.3945,13.424,175905.0
2022-10-04 12:00:00,13.65,13.65,13.61,13.63,130790.0,13.4339,13.4339,13.3945,13.4142,130790.0
2022-10-04 12:30:00,13.63,13.64,13.56,13.58,92200.0,13.4142,13.424,13.3453,13.365,92200.0
2022-10-04 13:00:00,13.57,13.58,13.48,13.54,169160.0,13.3551,13.365,13.2665,13.3256,169160.0
2022-10-04 13:30:00,13.54,13.58,13.53,13.57,377880.0,13.3256,13.365,13.3158,13.3551,377880.0
2022-10-04 14:00:00,13.57,13.61,13.53,13.58,329520.0,13.3551,13.3945,13.3158,13.365,329520.0
2022-10-04 14:30:00,13.58,13.64,13.58,13.62,218120.0,13.365,13.424,13.365,13.4043,218120.0
2022-10-04 15:00:00,13.62,13.64,13.57,13.61,249560.0,13.4043,13.424,13.3551,13.3945,249560.0
2022-10-04 15:30:00,13.61,13.65,13.6,13.65,408200.0,13.3945,13.4339,13.3846,13.4339,408200.0
2022-10-05 09:30:00,13.44,13.49,13.41,13.46,165670.0,13.2272,13.2764,13.1977,13.2469,165670.0
2022-10-05 10:00:00,13.46,13.46,13.36,13.38,150190.0,13.2469,13.2469,13.1484,13.1681,150190.0
2022-10-05 10:30:00,13.37,13.4,13.34,13.35,67370.0,13.1583,13.1878,13.1288,13.1386,67370.0
2022-10-05 11:00:00,13.35,13.43,13.35,13.41,63620.0,13.1386,13.2173,13.1386,13.1977,63620.0
2022-10-05 11:30:00,13.41,13.44,13.41,13.42,71320.0,13.1977,13.2272,13.1977,13.2075,71320.0
2022-10-05 12:00:00,13.42,13.49,13.39,13.44,57875.0,13.2075,13.2764,13.178,13.2272,57875.0
2022-10-05 12:30:00,13.44,13.49,13.44,13.47,101750.0,13.2272,13.2764,13.2272,13.2567,101750.0
2022-10-05 13:00:00,13.47,13.55,13.47,13.52,128065.0,13.2567,13.3354,13.2567,13.3059,128065.0
2022-10-05 13:30:00,13.53,13.54,13.49,13.52,158325.0,13.3158,13.3256,13.2764,13.3059,158325.0
2022-10-05 14:00:00,13.52,13.56,13.52,13.54,177240.0,13.3059,13.3453,13.3059,13.3256,177240.0
2022-10-05 14:30:00,13.54,13.57,13.54,13.56,140030.0,13.3256,13.3551,13.3256,13.3453,140030.0
2022-10-05 15:00:00,13.57,13.61,13.57,13.58,246785.0,13.3551,13.3945,13.3551,13.365,246785.0
2022-10-05 15:30:00,13.58,13.6,13.51,13.52,344975.0,13.365,13.3846,13.2961,13.3059,344975.0
2022-10-06 09:30:00,13.59,13.68,13.55,13.62,296390.0,13.3748,13.4634,13.3354,13.4043,296390.0
2022-10-06 10:00:00,13.62,13.62,13.54,13.55,200955.0,13.4043,13.4043,13.3256,13.3354,200955.0
2022-10-06 10:30:00,13.55,13.63,13.53,13.63,120895.0,13.3354,13.4142,13.3158,13.4142,120895.0
2022-10-06 11:00:00,13.63,13.65,13.59,13.65,110915.0,13.4142,13.4339,13.3748,13.4339,110915.0
2022-10-06 11:30:00,13.65,13.67,13.61,13.61,112820.0,13.4339,13.4535,13.3945,13.3945,112820.0
2022-10-06 12:00:00,13.59,13.61,13.56,13.6,112010.0,13.3748,13.3945,13.3453,13.3846,112010.0
2022-10-06 12:30:00,13.59,13.63,13.58,13.6,41510.0,13.3748,13.4142,13.365,13.3846,41510.0
2022-10-06 13:00:00,13.6,13.61,13.57,13.61,102395.0,13.3846,13.3945,13.3551,13.3945,102395.0
2022-10-06 13:30:00,13.61,13.61,13.56,13.58,78845.0,13.3945,13.3945,13.3453,13.365,78845.0
2022-10-06 14:00:00,13.58,13.58,13.51,13.52,228420.0,13.365,13.365,13.2961,13.3059,228420.0
2022-10-06 14:30:00,13.52,13.53,13.44,13.49,110940.0,13.3059,13.3158,13.2272,13.2764,110940.0
2022-10-06 15:00:00,13.48,13.53,13.47,13.52,93175.0,13.2665,13.3158,13.2567,13.3059,93175.0
2022-10-06 15:30:00,13.53,13.54,13.48,13.49,633940.0,13.3158,13.3256,13.2665,13.2764,633940.0
2022-10-07 09:30:00,13.5,13.59,13.44,13.48,391350.0,13.2862,13.3748,13.2272,13.2665,391350.0
2022-10-07 10:00:00,13.48,13.54,13.47,13.49,253680.0,13.2665,13.3256,13.2567,13.2764,253680.0
2022-10-07 10:30:00,13.49,13.5,13.43,13.49,150520.0,13.2764,13.2862,13.2173,13.2764,150520.0
2022-10-07 11:00:00,13.49,13.5,13.4,13.43,103620.0,13.2764,13.2862,13.1878,13.2173,103620.0
2022-10-07 11:30:00,13.43,13.43,13.36,13.39,202465.0,13.2173,13.2173,13.1484,13.178,202465.0
2022-10-07 12:00:00,13.39,13.41,13.36,13.36,163680.0,13.178,13.1977,13.1484,13.1484,163680.0
2022-10-07 12:30:00,13.36,13.36,13.31,13.34,127235.0,13.1484,13.1484,13.0992,13.1288,127235.0
2022-10-07 13:00:00,13.34,13.35,13.31,13.33,97440.0,13.1288,13.1386,13.0992,13.1189,97440.0
2022-10-07 13:30:00,13.33,13.34,13.3,13.31,144465.0,13.1189,13.1288,13.0894,13.0992,144465.0
2022-10-07 14:00:00,13.31,13.33,13.29,13.32,157990.0,13.0992,13.1189,13.0796,13.1091,157990.0
2022-10-07 14:30:00,13.31,13.32,13.28,13.29,164210.0,13.0992,13.1091,13.0697,13.0796,164210.0
2022-10-07 15:00:00,13.3,13.32,13.26,13.27,205285.0,13.0894,13.1091,13.05,13.0599,205285.0
2022-10-07 15:30:00,13.27,13.31,13.24,13.28,461355.0,13.0599,13.0992,13.0303,13.0697,461355.0
2022-10-10 09:30:00,13.26,13.28,13.1,13.1,151225.0,13.05,13.0697,12.8926,12.8926,151225.0
2022-10-10 10:00:00,13.1,13.13,13.07,13.1,166950.0,12.8926,12.9221,12.863,12.8926,166950.0
2022-10-10 10:30:00,13.1,13.11,13.01,13.03,133495.0,12.8926,12.9024,12.804,12.8237,133495.0
2022-10-10 11:00:00,13.03,13.07,13.01,13.06,105940.0,12.8237,12.863,12.804,12.8532,105940.0
2022-10-10 11:30:00,13.06,13.11,13.05,13.07,152505.0,12.8532,12.9024,12.8434,12.863,152505.0
2022-10-10 12:00:00,13.07,13.08,13.01,13.02,228095.0,12.863,12.8729,12.804,12.8138,228095.0
2022-10-10 12:30:00,13.02,13.08,13.02,13.04,238885.0,12.8138,12.8729,12.8138,12.8335,238885.0
2022-10-10 13:00:00,13.04,13.07,13.03,13.05,80890.0,12.8335,12.863,12.8237,12.8434,80890.0
2022-10-10 13:30:00,13.06,13.18,13.06,13.16,144625.0,12.8532,12.9713,12.8532,12.9516,144625.0
2022-10-10 14:00:00,13.16,13.17,13.09,13.11,144315.0,12.9516,12.9615,12.8827,12.9024,144315.0
2022-10-10 14:30:00,13.11,13.14,13.1,13.11,118330.0,12.9024,12.9319,12.8926,12.9024,118330.0
2022-10-10 15:00:00,13.12,13.17,13.1,13.13,194070.0,12.9122,12.9615,12.8926,12.9221,194070.0
2022-10-10 15:30:00,13.13,13.16,13.12,13.12,618910.0,12.9221,12.9516,12.9122,12.9122,618910.0
2022-10-11 09:30:00,12.99,13.02,12.89,12.89,296185.0,12.7843,12.8138,12.6859,12.6859,296185.0
2022-10-11 10:00:00,12.89,12.92,12.86,12.87,348610.0,12.6859,12.7154,12.6564,12.6662,348610.0
2022-10-11 10:30:00,12.87,12.93,12.86,12.87,277865.0,12.6662,12.7253,12.6564,12.6662,277865.0
2022-10-11 11:00:00,12.87,12.97,12.87,12.96,460755.0,12.6662,12.7646,12.6662,12.7548,460755.0
2022-10-11 11:30:00,12.97,13.02,12.97,12.99,95635.0,12.7646,12.8138,12.7646,12.7843,95635.0
2022-10-11 12:00:00,12.99,13.0,12.94,12.98,90100.0,12.7843,12.7941,12.7351,12.7745,90100.0
2022-10-11 12:30:00,12.98,13.05,12.98,13.01,118020.0,12.7745,12.8434,12.7745,12.804,118020.0
2022-10-11 13:00:00,13.01,13.03,12.99,12.99,94770.0,12.804,12.8237,12.7843,12.7843,94770.0
2022-10-11 13:30:00,12.99,13.01,12.96,12.99,145540.0,12.7843,12.804,12.7548,12.7843,145540.0
2022-10-11 14:00:00,12.99,12.99,12.94,12.95,125180.0,12.7843,12.7843,12.7351,12.7449,125180.0
2022-10-11 14:30:00,12.95,12.97,12.82,12.83,132480.0,12.7449,12.7646,12.617,12.6268,132480.0
2022-10-11 15:00:00,12.83,12.83,12.78,12.82,275015.0,12.6268,12.6268,12.5776,12.617,275015.0
2022-10-11 15:30:00,12.82,12.85,12.8,12.84,533660.0,12.617,12.6465,12.5973,12.6367,533660.0
2022-10-12 09:30:00,12.7,12.75,12.62,12.74,266820.0,12.4989,12.5481,12.4202,12.5383,266820.0
2022-10-12 10:00:00,12.75,12.76,12.67,12.72,183285.0,12.5481,12.5579,12.4694,12.5186,183285.0
2022-10-12 10:30:00,12.72,12.75,12.65,12.66,99710.0,12.5186,12.5481,12.4497,12.4595,99710.0
2022-10-12 11:00:00,12.66,12.71,12.65,12.7,105575.0,12.4595,12.5087,12.4497,12.4989,105575.0
2022-10-12 11:30:00,12.7,12.73,12.69,12.72,139950.0,12.4989,12.5284,12.4891,12.5186,139950.0
2022-10-12 12:00:00,12.72,12.74,12.67,12.68,94205.0,12.5186,12.5383,12.4694,12.4792,94205.0
2022-10-12 12:30:00,12.68,12.68,12.64,12.68,91220.0,12.4792,12.4792,12.4398,12.4792,91220.0
2022-10-12 13:00:00,12.68,12.68,12.64,12.66,95865.0,12.4792,12.4792,12.4398,12.4595,95865.0
2022-10-12 13:30:00,12.66,12.66,12.62,12.63,83635.0,12.4595,12.4595,12.4202,12.43,83635.0
2022-10-12 14:00:00,12.63,12.69,12.63,12.68,123030.0,12.43,12.4891,12.43,12.4792,123030.0
2022-10-12 14:30:00,12.69,12.7,12.63,12.63,112625.0,12.4891,12.4989,12.43,12.43,112625.0
2022-10-12 15:00:00,12.63,12.66,12.62,12.63,208975.0,12.43,12.4595,12.4202,12.43,208975.0
2022-10-12 15:30:00,12.63,12.67,12.62,12.64,651755.0,12.43,12.4694,12.4202,12.4398,651755.0
2022-10-13 09:30:00,12.36,12.55,12.34,12.54,328950.0,12.1643,12.3513,12.1446,12.3414,328950.0
2022-10-13 10:00:00,12.54,12.65,12.54,12.6,243420.0,12.3414,12.4497,12.3414,12.4005,243420.0
2022-10-13 10:30:00,12.6,12.7,12.59,12.67,173030.0,12.4005,12.4989,12.3906,12.4694,173030.0
2022-10-13 11:00:00,12.67,12.94,12.67,12.88,192430.0,12.4694,12.7351,12.4694,12.676,192430.0
2022-10-13 11:30:00,12.89,12.99,12.86,12.97,185470.0,12.6859,12.7843,12.6564,12.7646,185470.0
2022-10-13 12:00:00,12.98,13.01,12.95,12.98,365770.0,12.7745,12.804,12.7449,12.7745,365770.0
2022-10-13 12:30:00,12.97,13.04,12.97,13.03,222225.0,12.7646,12.8335,12.7646,12.8237,222225.0
2022-10-13 13:00:00,13.03,13.11,13.02,13.09,226510.0,12.8237,12.9024,12.8138,12.8827,226510.0
2022-10-13 13:30:00,13.1,13.14,13.1,13.13,248215.0,12.8926,12.9319,12.8926,12.9221,248215.0
2022-10-13 14:00:00,13.12,13.13,13.03,13.03,229010.0,12.9122,12.9221,12.8237,12.8237,229010.0
2022-10-13 14:30:00,13.04,13.09,13.03,13.07,99005.0,12.8335,12.8827,12.8237,12.863,99005.0
2022-10-13 15:00:00,13.06,13.09,13.05,13.06,125385.0,12.8532,12.8827,12.8434,12.8532,125385.0
2022-10-13 15:30:00,13.06,13.08,13.03,13.04,497515.0,12.8532,12.8729,12.8237,12.8335,497515.0
2022-10-14 09:30:00,13.18,13.24,13.11,13.11,496170.0,12.9713,13.0303,12.9024,12.9024,496170.0
2022-10-14 10:00:00,13.1,13.11,12.97,13.01,194725.0,12.8926,12.9024,12.7646,12.804,194725.0
2022-10-14 10:30:00,13.01,13.04,12.97,13.02,92360.0,12.804,12.8335,12.7646,12.8138,92360.0
2022-10-14 11:00:00,13.02,13.06,12.97,12.99,175070.0,12.8138,12.8532,12.7646,12.7843,175070.0
2022-10-14 11:30:00,13.0,13.0,12.93,12.94,114920.0,12.7941,12.7941,12.7253,12.7351,114920.0
2022-10-14 12:00:00,12.93,12.96,12.9,12.92,89760.0,12.7253,12.7548,12.6957,12.7154,89760.0
2022-10-14 12:30:00,12.92,12.94,12.9,12.9,62925.0,12.7154,12.7351,12.6957,12.6957,62925.0
2022-10-14 13:00:00,12.91,12.92,12.88,12.91,99500.0,12.7056,12.7154,12.676,12.7056,99500.0
2022-10-14 13:30:00,12.9,12.92,12.89,12.91,97585.0,12.6957,12.7154,12.6859,12.7056,97585.0
2022-10-14 14:00:00,12.92,12.92,12.86,12.86,151565.0,12.7154,12.7154,12.6564,12.6564,151565.0
2022-10-14 14:30:00,12.86,12.89,12.85,12.87,153310.0,12.6564,12.6859,12.6465,12.6662,153310.0
2022-10-14 15:00:00,12.88,12.9,12.84,12.87,125530.0,12.676,12.6957,12.6367,12.6662,125530.0
2022-10-14 15:30:00,12.87,12.89,12.83,12.85,509850.0,12.6662,12.6859,12.6268,12.6465,509850.0
2022-10-17 09:30:00,13.01,13.18,13.01,13.14,344105.0,12.804,12.9713,12.804,12.9319,344105.0
2022-10-17 10:00:00,13.14,13.2,13.13,13.17,178105.0,12.9319,12.991,12.9221,12.9615,178105.0
2022-10-17 10:30:00,13.16,13.2,13.15,13.17,163970.0,12.9516,12.991,12.9418,12.9615,163970.0
2022-10-17 11:00:00,13.17,13.22,13.16,13.22,206475.0,12.9615,13.0107,12.9516,13.0107,206475.0
2022-10-17 11:30:00,13.22,13.25,13.2,13.24,232605.0,13.0107,13.0402,12.991,13.0303,232605.0
2022-10-17 12:00:00,13.24,13.26,13.22,13.25,144675.0,13.0303,13.05,13.0107,13.0402,144675.0
2022-10-17 12:30:00,13.25,13.25,13.2,13.22,79110.0,13.0402,13.0402,12.991,13.0107,79110.0
2022-10-17 13:00:00,13.22,13.26,13.2,13.25,94875.0,13.0107,13.05,12.991,13.0402,94875.0
2022-10-17 13:30:00,13.25,13.26,13.24,13.25,149135.0,13.0402,13.05,13.0303,13.0402,149135.0
2022-10-17 14:00:00,13.25,13.26,13.23,13.24,157380.0,13.0402,13.05,13.0205,13.0303,157380.0
2022-10-17 14:30:00,13.24,13.27,13.23,13.24,304715.0,13.0303,13.0599,13.0205,13.0303,304715.0
2022-10-17 15:00:00,13.25,13.25,13.2,13.23,300700.0,13.0402,13.0402,12.991,13.0205,300700.0
2022-10-17 15:30:00,13.23,13.26,13.21,13.22,595175.0,13.0205,13.05,13.0008,13.0107,595175.0
2022-10-18 09:30:00,13.16,13.19,13.04,13.05,483745.0,12.9516,12.9811,12.8335,12.8434,483745.0
2022-10-18 10:00:00,13.06,13.11,13.0,13.0,338265.0,12.8532,12.9024,12.7941,12.7941,338265.0
2022-10-18 10:30:00,13.0,13.05,12.99,13.03,358515.0,12.7941,12.8434,12.7843,12.8237,358515.0
2022-10-18 11:00:00,13.04,13.05,12.94,12.99,269990.0,12.8335,12.8434,12.7351,12.7843,269990.0
2022-10-18 11:30:00,13.0,13.04,12.96,13.01,195725.0,12.7941,12.8335,12.7548,12.804,195725.0
2022-10-18 12:00:00,13.01,13.11,13.0,13.07,199350.0,12.804,12.9024,12.7941,12.863,199350.0
2022-10-18 12:30:00,13.06,13.1,13.05,13.06,83140.0,12.8532,12.8926,12.8434,12.8532,83140.0
2022-10-18 13:00:00,13.06,13.09,13.02,13.08,173400.0,12.8532,12.8827,12.8138,12.8729,173400.0
2022-10-18 13:30:00,13.09,13.13,13.08,13.11,178620.0,12.8827,12.9221,12.8729,12.9024,178620.0
2022-10-18 14:00:00,13.11,13.11,13.07,13.09,115795.0,12.9024,12.9024,12.863,12.8827,115795.0
2022-10-18 14:30:00,13.09,13.1,12.99,13.03,209225.0,12.8827,12.8926,12.7843,12.8237,209225.0
2022-10-18 15:00:00,13.03,13.03,12.99,13.03,108565.0,12.8237,12.8237,12.7843,12.8237,108565.0
2022-10-18 15:30:00,13.03,13.07,13.02,13.05,314765.0,12.8237,12.863,12.8138,12.8434,314765.0
2022-10-19 09:30:00,12.97,13.06,12.91,12.94,306325.0,12.7646,12.8532,12.7056,12.7351,306325.0
2022-10-19 10:00:00,12.92,13.11,12.91,13.1,460895.0,12.7154,12.9024,12.7056,12.8926,460895.0
2022-10-19 10:30:00,13.1,13.1,12.96,12.97,190250.0,12.8926,12.8926,12.7548,12.7646,190250.0
2022-10-19 11:00:00,12.96,13.03,12.95,12.97,327715.0,12.7548,12.8237,12.7449,12.7646,327715.0
2022-10-19 11:30:00,12.96,13.0,12.94,12.98,119445.0,12.7548,12.7941,12.7351,12.7745,119445.0
2022-10-19 12:00:00,12.98,12.98,12.92,12.93,101845.0,12.7745,12.7745,12.7154,12.7253,101845.0
2022-10-19 12:30:00,12.93,12.95,12.88,12.89,73850.0,12.7253,12.7449,12.676,12.6859,73850.0
2022-10-19 13:00:00,12.89,12.9,12.86,12.88,149975.0,12.6859,12.6957,12.6564,12.676,149975.0
2022-10-19 13:30:00,12.88,12.89,12.87,12.88,111170.0,12.676,12.6859,12.6662,12.676,111170.0
2022-10-19 14:00:00,12.88,12.92,12.88,12.91,130870.0,12.676,12.7154,12.676,12.7056,130870.0
2022-10-19 14:30:00,12.92,12.92,12.88,12.89,102040.0,12.7154,12.7154,12.676,12.6859,102040.0
2022-10-19 15:00:00,12.88,12.92,12.87,12.88,73515.0,12.676,12.7154,12.6662,12.676,73515.0
2022-10-19 15:30:00,12.89,12.93,12.87,12.92,360865.0,12.6859,12.7253,12.6662,12.7154,360865.0
2022-10-20 09:30:00,12.94,13.09,12.89,13.08,166320.0,12.7351,12.8827,12.6859,12.8729,166320.0
2022-10-20 10:00:00,13.09,13.19,13.09,13.16,67865.0,12.8827,12.9811,12.8827,12.9516,67865.0
2022-10-20 10:30:00,13.16,13.16,13.1,13.12,62685.0,12.9516,12.9516,12.8926,12.9122,62685.0
2022-10-20 11:00:00,13.13,13.13,13.05,13.05,83300.0,12.9221,12.9221,12.8434,12.8434,83300.0
2022-10-20 11:30:00,13.04,13.09,13.04,13.06,183470.0,12.8335,12.8827,12.8335,12.8532,183470.0
2022-10-20 12:00:00,13.06,13.06,12.99,13.0,226685.0,12.8532,12.8532,12.7843,12.7941,226685.0
2022-10-20 12:30:00,13.0,13.03,12.97,13.03,186890.0,12.7941,12.8237,12.7646,12.8237,186890.0
2022-10-20 13:00:00,13.03,13.04,12.96,13.0,115135.0,12.8237,12.8335,12.7548,12.7941,115135.0
2022-10-20 13:30:00,13.0,13.0,12.93,12.94,84490.0,12.7941,12.7941,12.7253,12.7351,84490.0
2022-10-20 14:00:00,12.94,12.95,12.9,12.91,91890.0,12.7351,12.7449,12.6957,12.7056,91890.0
2022-10-20 14:30:00,12.91,12.94,12.91,12.92,141995.0,12.7056,12.7351,12.7056,12.7154,141995.0
2022-10-20 15:00:00,12.93,12.97,12.92,12.92,70110.0,12.7253,12.7646,12.7154,12.7154,70110.0
2022-10-20 15:30:00,12.92,12.98,12.91,12.94,233905.0,12.7154,12.7745,12.7056,12.7351,233905.0
2022-10-21 09:30:00,12.79,12.82,12.67,12.82,425370.0,12.5875,12.617,12.4694,12.617,425370.0
2022-10-21 10:00:00,12.82,12.85,12.74,12.74,233690.0,12.617,12.6465,12.5383,12.5383,233690.0
2022-10-21 10:30:00,12.74,12.82,12.7,12.75,288500.0,12.5383,12.617,12.4989,12.5481,288500.0
2022-10-21 11:00:00,12.73,12.91,12.71,12.88,496285.0,12.5284,12.7056,12.5087,12.676,496285.0
2022-10-21 11:30:00,12.89,12.97,12.84,12.97,236130.0,12.6859,12.7646,12.6367,12.7646,236130.0
2022-10-21 12:00:00,12.97,12.99,12.89,12.92,199785.0,12.7646,12.7843,12.6859,12.7154,199785.0
2022-10-21 12:30:00,12.92,12.97,12.9,12.94,89940.0,12.7154,12.7646,12.6957,12.7351,89940.0
2022-10-21 13:00:00,12.94,12.96,12.92,12.93,102040.0,12.7351,12.7548,12.7154,12.7253,102040.0
2022-10-21 13:30:00,12.93,12.96,12.92,12.94,164620.0,12.7253,12.7548,12.7154,12.7351,164620.0
2022-10-21 14:00:00,12.95,12.98,12.91,12.94,157745.0,12.7449,12.7745,12.7056,12.7351,157745.0
2022-10-21 14:30:00,12.94,12.97,12.93,12.97,160915.0,12.7351,12.7646,12.7253,12.7646,160915.0
2022-10-21 15:00:00,12.97,12.99,12.96,12.98,217090.0,12.7646,12.7843,12.7548,12.7745,217090.0
2022-10-21 15:30:00,12.98,13.01,12.96,13.01,706645.0,12.7745,12.804,12.7548,12.804,706645.0
2022-10-24 09:30:00,12.98,13.06,12.94,13.03,353680.0,12.7745,12.8532,12.7351,12.8237,353680.0
2022-10-24 10:00:00,13.01,13.01,12.82,12.85,336735.0,12.804,12.804,12.617,12.6465,336735.0
2022-10-24 10:30:00,12.85,12.96,12.83,12.96,206895.0,12.6465,12.7548,12.6268,12.7548,206895.0
2022-10-24 11:00:00,12.96,12.97,12.91,12.95,300140.0,12.7548,12.7646,12.7056,12.7449,300140.0
2022-10-24 11:30:00,12.94,13.01,12.92,13.01,251665.0,12.7351,12.804,12.7154,12.804,251665.0
2022-10-24 12:00:00,13.0,13.02,12.97,13.01,160465.0,12.7941,12.8138,12.7646,12.804,160465.0
2022-10-24 12:30:00,13.0,13.01,12.98,12.98,188165.0,12.7941,12.804,12.7745,12.7745,188165.0
2022-10-24 13:00:00,12.98,13.01,12.97,12.99,238110.0,12.7745,12.804,12.7646,12.7843,238110.0
2022-10-24 13:30:00,12.99,13.01,12.98,12.99,163670.0,12.7843,12.804,12.7745,12.7843,163670.0
2022-10-24 14:00:00,12.99,13.02,12.99,13.02,133050.0,12.7843,12.8138,12.7843,12.8138,133050.0
2022-10-24 14:30:00,13.03,13.06,13.02,13.04,208900.0,12.8237,12.8532,12.8138,12.8335,208900.0
2022-10-24 15:00:00,13.05,13.07,13.04,13.06,251400.0,12.8434,12.863,12.8335,12.8532,251400.0
2022-10-24 15:30:00,13.06,13.07,13.02,13.03,477160.0,12.8532,12.863,12.8138,12.8237,477160.0
2022-10-25 09:30:00,13.22,13.35,13.21,13.32,545320.0,13.0107,13.1386,13.0008,13.1091,545320.0
2022-10-25 10:00:00,13.32,13.37,13.31,13.36,243755.0,13.1091,13.1583,13.0992,13.1484,243755.0
2022-10-25 10:30:00,13.35,13.38,13.33,13.36,125255.0,13.1386,13.1681,13.1189,13.1484,125255.0
2022-10-25 11:00:00,13.36,13.44,13.32,13.44,345960.0,13.1484,13.2272,13.1091,13.2272,345960.0
2022-10-25 11:30:00,13.44,13.45,13.43,13.43,123705.0,13.2272,13.237,13.2173,13.2173,123705.0
2022-10-25 12:00:00,13.43,13.45,13.41,13.43,49520.0,13.2173,13.237,13.1977,13.2173,49520.0
2022-10-25 12:30:00,13.43,13.43,13.39,13.39,102620.0,13.2173,13.2173,13.178,13.178,102620.0
2022-10-25 13:00:00,13.4,13.4,13.35,13.37,93485.0,13.1878,13.1878,13.1386,13.1583,93485.0
2022-10-25 13:30:00,13.38,13.39,13.36,13.37,168335.0,13.1681,13.178,13.1484,13.1583,168335.0
2022-10-25 14:00:00,13.37,13.41,13.37,13.41,147560.0,13.1583,13.1977,13.1583,13.1977,147560.0
2022-10-25 14:30:00,13.4,13.43,13.4,13.41,140935.0,13.1878,13.2173,13.1878,13.1977,140935.0
2022-10-25 15:00:00,13.41,13.45,13.41,13.44,175150.0,13.1977,13.237,13.1977,13.2272,175150.0
2022-10-25 15:30:00,13.45,13.47,13.44,13.45,619230.0,13.237,13.2567,13.2272,13.237,619230.0
2022-10-26 09:30:00,13.37,13.44,13.35,13.38,388485.0,13.1583,13.2272,13.1386,13.1681,388485.0
2022-10-26 10:00:00,13.38,13.48,13.38,13.46,199815.0,13.1681,13.2665,13.1681,13.2469,199815.0
2022-10-26 10:30:00,13.46,13.51,13.44,13.48,144430.0,13.2469,13.2961,13.2272,13.2665,144430.0
2022-10-26 11:00:00,13.48,13.56,13.47,13.56,204615.0,13.2665,13.3453,13.2567,13.3453,204615.0
2022-10-26 11:30:00,13.56,13.57,13.54,13.55,180370.0,13.3453,13.3551,13.3256,13.3354,180370.0
2022-10-26 12:00:00,13.55,13.63,13.55,13.62,92950.0,13.3354,13.4142,13.3354,13.4043,92950.0
2022-10-26 12:30:00,13.63,13.64,13.54,13.54,198685.0,13.4142,13.424,13.3256,13.3256,198685.0
2022-10-26 13:00:00,13.54,13.56,13.5,13.51,160780.0,13.3256,13.3453,13.2862,13.2961,160780.0
2022-10-26 13:30:00,13.51,13.55,13.5,13.55,140310.0,13.2961,13.3354,13.2862,13.3354,140310.0
2022-10-26 14:00:00,13.55,13.56,13.52,13.52,85075.0,13.3354,13.3453,13.3059,13.3059,85075.0
2022-10-26 14:30:00,13.51,13.53,13.48,13.51,87165.0,13.2961,13.3158,13.2665,13.2961,87165.0
2022-10-26 15:00:00,13.5,13.51,13.47,13.49,140945.0,13.2862,13.2961,13.2567,13.2764,140945.0
2022-10-26 15:30:00,13.5,13.5,13.45,13.46,357565.0,13.2862,13.2862,13.237,13.2469,357565.0
2022-10-27 09:30:00,13.45,13.5,13.36,13.39,240980.0,13.237,13.2862,13.1484,13.178,240980.0
2022-10-27 10:00:00,13.39,13.57,13.39,13.57,121380.0,13.178,13.3551,13.178,13.3551,121380.0
2022-10-27 10:30:00,13.57,13.59,13.48,13.48,121325.0,13.3551,13.3748,13.2665,13.2665,121325.0
2022-10-27 11:00:00,13.47,13.53,13.47,13.51,61695.0,13.2567,13.3158,13.2567,13.2961,61695.0
2022-10-27 11:30:00,13.5,13.52,13.42,13.44,37595.0,13.2862,13.3059,13.2075,13.2272,37595.0
2022-10-27 12:00:00,13.43,13.46,13.39,13.39,157925.0,13.2173,13.2469,13.178,13.178,157925.0
2022-10-27 12:30:00,13.39,13.42,13.39,13.42,122270.0,13.178,13.2075,13.178,13.2075,122270.0
2022-10-27 13:00:00,13.43,13.46,13.41,13.43,62125.0,13.2173,13.2469,13.1977,13.2173,62125.0
2022-10-27 13:30:00,13.43,13.44,13.4,13.41,93010.0,13.2173,13.2272,13.1878,13.1977,93010.0
2022-10-27 14:00:00,13.42,13.43,13.39,13.4,137425.0,13.2075,13.2173,13.178,13.1878,137425.0
2022-10-27 14:30:00,13.39,13.39,13.35,13.37,119725.0,13.178,13.178,13.1386,13.1583,119725.0
2022-10-27 15:00:00,13.37,13.39,13.34,13.38,134030.0,13.1583,13.178,13.1288,13.1681,134030.0
2022-10-27 15:30:00,13.37,13.39,13.35,13.37,360395.0,13.1583,13.178,13.1386,13.1583,360395.0
2022-10-28 09:30:00,13.36,13.47,13.34,13.44,283000.0,13.1484,13.2567,13.1288,13.2272,283000.0
2022-10-28 10:00:00,13.44,13.47,13.36,13.44,227265.0,13.2272,13.2567,13.1484,13.2272,227265.0
2022-10-28 10:30:00,13.44,13.47,13.42,13.47,178360.0,13.2272,13.2567,13.2075,13.2567,178360.0
2022-10-28 11:00:00,13.46,13.5,13.46,13.46,132605.0,13.2469,13.2862,13.2469,13.2469,132605.0
2022-10-28 11:30:00,13.46,13.53,13.45,13.5,195415.0,13.2469,13.3158,13.237,13.2862,195415.0
2022-10-28 12:00:00,13.5,13.53,13.48,13.53,141585.0,13.2862,13.3158,13.2665,13.3158,141585.0
2022-10-28 12:30:00,13.53,13.54,13.49,13.52,89655.0,13.3158,13.3256,13.2764,13.3059,89655.0
2022-10-28 13:00:00,13.52,13.54,13.51,13.53,164105.0,13.3059,13.3256,13.2961,13.3158,164105.0
2022-10-28 13:30:00,13.52,13.55,13.51,13.53,171185.0,13.3059,13.3354,13.2961,13.3158,171185.0
2022-10-28 14:00:00,13.53,13.55,13.52,13.53,187040.0,13.3158,13.3354,13.3059,13.3158,187040.0
2022-10-28 14:30:00,13.53,13.57,13.52,13.57,189175.0,13.3158,13.3551,13.3059,13.3551,189175.0
2022-10-28 15:00:00,13.56,13.57,13.55,13.56,144170.0,13.3453,13.3551,13.3354,13.3453,144170.0
2022-10-28 15:30:00,13.56,13.57,13.53,13.57,401555.0,13.3453,13.3551,13.3158,13.3551,401555.0
2022-10-31 09:30:00,13.44,13.47,13.33,13.35,305705.0,13.2272,13.2567,13.1189,13.1386,305705.0
2022-10-31 10:00:00,13.36,13.44,13.36,13.38,244710.0,13.1484,13.2272,13.1484,13.1681,244710.0
2022-10-31 10:30:00,13.37,13.41,13.36,13.37,146475.0,13.1583,13.1977,13.1484,13.1583,146475.0
2022-10-31 11:00:00,13.37,13.43,13.37,13.43,289215.0,13.1583,13.2173,13.1583,13.2173,289215.0
2022-10-31 11:30:00,13.43,13.48,13.42,13.43,159245.0,13.2173,13.2665,13.2075,13.2173,159245.0
2022-10-31 12:00:00,13.43,13.5,13.43,13.49,275780.0,13.2173,13.2862,13.2173,13.2764,275780.0
2022-10-31 12:30:00,13.49,13.49,13.44,13.48,116575.0,13.2764,13.2764,13.2272,13.2665,116575.0
2022-10-31 13:00:00,13.48,13.51,13.47,13.51,112290.0,13.2665,13.2961,13.2567,13.2961,112290.0
2022-10-31 13:30:00,13.51,13.51,13.45,13.49,340245.0,13.2961,13.2961,13.237,13.2764,340245.0
2022-10-31 14:00:00,13.49,13.52,13.49,13.51,202950.0,13.2764,13.3059,13.2764,13.2961,202950.0
2022-10-31 14:30:00,13.51,13.52,13.49,13.5,184835.0,13.2961,13.3059,13.2764,13.2862,184835.0
2022-10-31 15:00:00,13.5,13.5,13.45,13.49,227485.0,13.2862,13.2862,13.237,13.2764,227485.0
2022-10-31 15:30:00,13.49,13.53,13.48,13.49,636405.0,13.2764,13.3158,13.2665,13.2764,636405.0
2022-11-01 09:30:00,14.12,14.43,14.11,14.39,1160770.0,13.8964,14.2015,13.8866,14.1621,1160770.0
2022-11-01 10:00:00,14.4,14.49,14.36,14.45,566595.0,14.172,14.2606,14.1326,14.2212,566595.0
2022-11-01 10:30:00,14.45,14.47,14.35,14.36,392100.0,14.2212,14.2409,14.1228,14.1326,392100.0
2022-11-01 11:00:00,14.36,14.53,14.29,14.49,473790.0,14.1326,14.2999,14.0637,14.2606,473790.0
2022-11-01 11:30:00,14.49,14.6,14.49,14.58,592550.0,14.2606,14.3688,14.2606,14.3491,592550.0
2022-11-01 12:00:00,14.58,14.82,14.56,14.81,908305.0,14.3491,14.5853,14.3294,14.5755,908305.0
2022-11-01 12:30:00,14.81,14.81,14.72,14.76,896590.0,14.5755,14.5755,14.4869,14.5263,896590.0
2022-11-01 13:00:00,14.77,14.84,14.74,14.78,599340.0,14.5361,14.605,14.5066,14.546,599340.0
2022-11-01 13:30:00,14.78,14.79,14.76,14.78,624795.0,14.546,14.5558,14.5263,14.546,624795.0
2022-11-01 14:00:00,14.78,14.88,14.76,14.87,619880.0,14.546,14.6444,14.5263,14.6345,619880.0
2022-11-01 14:30:00,14.87,14.87,14.78,14.78,1054640.0,14.6345,14.6345,14.546,14.546,1054640.0
2022-11-01 15:00:00,14.77,14.78,14.74,14.77,1101290.0,14.5361,14.546,14.5066,14.5361,1101290.0
2022-11-01 15:30:00,14.77,14.84,14.73,14.8,3132210.0,14.5361,14.605,14.4968,14.5656,3132210.0
2022-11-02 09:30:00,14.58,14.66,14.37,14.38,556065.0,14.3491,14.4279,14.1425,14.1523,556065.0
2022-11-02 10:00:00,14.38,14.56,14.38,14.52,363815.0,14.1523,14.3294,14.1523,14.2901,363815.0
2022-11-02 10:30:00,14.52,14.63,14.47,14.57,404975.0,14.2901,14.3983,14.2409,14.3393,404975.0
2022-11-02 11:00:00,14.57,14.6,14.44,14.45,873510.0,14.3393,14.3688,14.2113,14.2212,873510.0
2022-11-02 11:30:00,14.45,14.49,14.43,14.44,561230.0,14.2212,14.2606,14.2015,14.2113,561230.0
2022-11-02 12:00:00,14.44,14.5,14.43,14.49,280405.0,14.2113,14.2704,14.2015,14.2606,280405.0
2022-11-02 12:30:00,14.49,14.52,14.46,14.52,262150.0,14.2606,14.2901,14.231,14.2901,262150.0
2022-11-02 13:00:00,14.52,14.53,14.48,14.48,151180.0,14.2901,14.2999,14.2507,14.2507,151180.0
2022-11-02 13:30:00,14.48,14.56,14.48,14.52,148550.0,14.2507,14.3294,14.2507,14.2901,148550.0
2022-11-02 14:00:00,14.53,14.71,14.5,14.7,496295.0,14.2999,14.4771,14.2704,14.4672,496295.0
2022-11-02 14:30:00,14.71,14.71,14.44,14.5,449820.0,14.4771,14.4771,14.2113,14.2704,449820.0
2022-11-02 15:00:00,14.5,14.55,14.32,14.36,515530.0,14.2704,14.3196,14.0932,14.1326,515530.0
2022-11-02 15:30:00,14.36,14.37,14.28,14.28,1243120.0,14.1326,14.1425,14.0539,14.0539,1243120.0
2022-11-03 09:30:00,14.2,14.24,14.1,14.13,286190.0,13.9751,14.0145,13.8767,13.9063,286190.0
2022-11-03 10:00:00,14.13,14.32,14.1,14.31,206585.0,13.9063,14.0932,13.8767,14.0834,206585.0
2022-11-03 10:30:00,14.29,14.37,14.26,14.36,308350.0,14.0637,14.1425,14.0342,14.1326,308350.0
2022-11-03 11:00:00,14.36,14.4,14.31,14.33,353255.0,14.1326,14.172,14.0834,14.1031,353255.0
2022-11-03 11:30:00,14.33,14.36,14.3,14.34,360275.0,14.1031,14.1326,14.0736,14.1129,360275.0
2022-11-03 12:00:00,14.34,14.37,14.3,14.35,237860.0,14.1129,14.1425,14.0736,14.1228,237860.0
2022-11-03 12:30:00,14.35,14.44,14.34,14.42,591700.0,14.1228,14.2113,14.1129,14.1917,591700.0
2022-11-03 13:00:00,14.41,14.44,14.39,14.41,190915.0,14.1818,14.2113,14.1621,14.1818,190915.0
2022-11-03 13:30:00,14.41,14.44,14.4,14.4,175565.0,14.1818,14.2113,14.172,14.172,175565.0
2022-11-03 14:00:00,14.4,14.44,14.39,14.43,219525.0,14.172,14.2113,14.1621,14.2015,219525.0
2022-11-03 14:30:00,14.43,14.46,14.42,14.45,298665.0,14.2015,14.231,14.1917,14.2212,298665.0
2022-11-03 15:00:00,14.45,14.46,14.42,14.45,353920.0,14.2212,14.231,14.1917,14.2212,353920.0
2022-11-03 15:30:00,14.46,14.46,14.42,14.43,965485.0,14.231,14.231,14.1917,14.2015,965485.0
2022-11-04 09:30:00,14.71,14.9,14.71,14.88,758270.0,14.4771,14.6641,14.4771,14.6444,758270.0
2022-11-04 10:00:00,14.89,15.1,14.85,15.08,307475.0,14.6542,14.8609,14.6149,14.8412,307475.0
2022-11-04 10:30:00,15.09,15.1,14.96,14.98,489050.0,14.8511,14.8609,14.7231,14.7428,489050.0
2022-11-04 11:00:00,14.98,15.0,14.8,14.8,552225.0,14.7428,14.7625,14.5656,14.5656,552225.0
2022-11-04 11:30:00,14.8,14.84,14.72,14.72,522700.0,14.5656,14.605,14.4869,14.4869,522700.0
2022-11-04 12:00:00,14.73,14.81,14.7,14.81,192620.0,14.4968,14.5755,14.4672,14.5755,192620.0
2022-11-04 12:30:00,14.8,14.81,14.75,14.78,117070.0,14.5656,14.5755,14.5164,14.546,117070.0
2022-11-04 13:00:00,14.78,14.81,14.75,14.79,107325.0,14.546,14.5755,14.5164,14.5558,107325.0
2022-11-04 13:30:00,14.79,14.81,14.76,14.77,112065.0,14.5558,14.5755,14.5263,14.5361,112065.0
2022-11-04 14:00:00,14.77,14.84,14.74,14.83,286905.0,14.5361,14.605,14.5066,14.5952,286905.0
2022-11-04 14:30:00,14.84,14.88,14.83,14.87,278505.0,14.605,14.6444,14.5952,14.6345,278505.0
2022-11-04 15:00:00,14.87,14.91,14.86,14.87,270085.0,14.6345,14.6739,14.6247,14.6345,270085.0
2022-11-04 15:30:00,14.87,14.93,14.85,14.92,634385.0,14.6345,14.6936,14.6149,14.6837,634385.0
2022-11-07 09:30:00,14.92,14.99,14.9,14.92,492860.0,14.6837,14.7526,14.6641,14.6837,492860.0
2022-11-07 10:00:00,14.92,15.0,14.92,14.96,304180.0,14.6837,14.7625,14.6837,14.7231,304180.0
2022-11-07 10:30:00,14.96,14.98,14.93,14.97,205025.0,14.7231,14.7428,14.6936,14.733,205025.0
2022-11-07 11:00:00,14.97,14.98,14.93,14.96,189785.0,14.733,14.7428,14.6936,14.7231,189785.0
2022-11-07 11:30:00,14.96,14.96,14.88,14.89,153625.0,14.7231,14.7231,14.6444,14.6542,153625.0
2022-11-07 12:00:00,14.89,14.94,14.88,14.93,353705.0,14.6542,14.7034,14.6444,14.6936,353705.0
2022-11-07 12:30:00,14.94,14.94,14.91,14.93,86705.0,14.7034,14.7034,14.6739,14.6936,86705.0
2022-11-07 13:00:00,14.93,14.95,14.93,14.94,87495.0,14.6936,14.7133,14.6936,14.7034,87495.0
2022-11-07 13:30:00,14.94,14.96,14.92,14.96,110150.0,14.7034,14.7231,14.6837,14.7231,110150.0
2022-11-07 14:00:00,14.97,15.02,14.95,15.02,424800.0,14.733,14.7822,14.7133,14.7822,424800.0
2022-11-07 14:30:00,15.03,15.05,15.02,15.03,426465.0,14.792,14.8117,14.7822,14.792,426465.0
2022-11-07 15:00:00,15.03,15.08,15.03,15.06,997765.0,14.792,14.8412,14.792,14.8215,997765.0
2022-11-07 15:30:00,15.06,15.09,15.05,15.08,2804690.0,14.8215,14.8511,14.8117,14.8412,2804690.0
2022-11-08 09:30:00,15.34,15.53,15.33,15.51,552590.0,15.0971,15.2841,15.0873,15.2644,552590.0
2022-11-08 10:00:00,15.51,15.53,15.44,15.51,376375.0,15.2644,15.2841,15.1955,15.2644,376375.0
2022-11-08 10:30:00,15.51,15.58,15.5,15.56,390635.0,15.2644,15.3333,15.2546,15.3136,390635.0
2022-11-08 11:00:00,15.56,15.76,15.56,15.75,660870.0,15.3136,15.5104,15.3136,15.5006,660870.0
2022-11-08 11:30:00,15.75,15.77,15.64,15.68,383165.0,15.5006,15.5203,15.3923,15.4317,383165.0
2022-11-08 12:00:00,15.69,15.69,15.57,15.58,254705.0,15.4416,15.4416,15.3235,15.3333,254705.0
2022-11-08 12:30:00,15.59,15.6,15.56,15.59,172295.0,15.3431,15.353,15.3136,15.3431,172295.0
2022-11-08 13:00:00,15.59,15.59,15.39,15.4,440040.0,15.3431,15.3431,15.1463,15.1561,440040.0
2022-11-08 13:30:00,15.39,15.44,15.3,15.3,353860.0,15.1463,15.1955,15.0577,15.0577,353860.0
2022-11-08 14:00:00,15.3,15.35,15.27,15.27,294510.0,15.0577,15.1069,15.0282,15.0282,294510.0
2022-11-08 14:30:00,15.27,15.36,15.23,15.35,282190.0,15.0282,15.1168,14.9888,15.1069,282190.0
2022-11-08 15:00:00,15.35,15.42,15.35,15.42,265455.0,15.1069,15.1758,15.1069,15.1758,265455.0
2022-11-08 15:30:00,15.42,15.44,15.35,15.36,616300.0,15.1758,15.1955,15.1069,15.1168,616300.0
2022-11-09 09:30:00,15.26,15.29,15.17,15.24,224010.0,15.0184,15.0479,14.9298,14.9987,224010.0
2022-11-09 10:00:00,15.23,15.32,15.19,15.22,433605.0,14.9888,15.0774,14.9495,14.979,433605.0
2022-11-09 10:30:00,15.23,15.24,15.14,15.17,135105.0,14.9888,14.9987,14.9003,14.9298,135105.0
2022-11-09 11:00:00,15.18,15.24,15.16,15.21,140800.0,14.9396,14.9987,14.9199,14.9692,140800.0
2022-11-09 11:30:00,15.2,15.22,15.17,15.18,107170.0,14.9593,14.979,14.9298,14.9396,107170.0
2022-11-09 12:00:00,15.18,15.19,15.12,15.14,309620.0,14.9396,14.9495,14.8806,14.9003,309620.0
2022-11-09 12:30:00,15.13,15.19,15.13,15.17,90660.0,14.8904,14.9495,14.8904,14.9298,90660.0
2022-11-09 13:00:00,15.18,15.18,15.1,15.11,112815.0,14.9396,14.9396,14.8609,14.8707,112815.0
2022-11-09 13:30:00,15.1,15.12,15.08,15.12,81640.0,14.8609,14.8806,14.8412,14.8806,81640.0
2022-11-09 14:00:00,15.12,15.15,15.12,15.12,106265.0,14.8806,14.9101,14.8806,14.8806,106265.0
2022-11-09 14:30:00,15.12,15.12,15.05,15.08,217545.0,14.8806,14.8806,14.8117,14.8412,217545.0
2022-11-09 15:00:00,15.08,15.13,15.08,15.12,160720.0,14.8412,14.8904,14.8412,14.8806,160720.0
2022-11-09 15:30:00,15.11,15.11,15.08,15.09,435230.0,14.8707,14.8707,14.8412,14.8511,435230.0
2022-11-10 09:30:00,15.67,15.79,15.64,15.78,387870.0,15.4219,15.54,15.3923,15.5301,387870.0
2022-11-10 10:00:00,15.78,15.88,15.78,15.85,381465.0,15.5301,15.6285,15.5301,15.599,381465.0
2022-11-10 10:30:00,15.85,15.88,15.8,15.86,188235.0,15.599,15.6285,15.5498,15.6089,188235.0
2022-11-10 11:00:00,15.86,15.88,15.84,15.87,169660.0,15.6089,15.6285,15.5892,15.6187,169660.0
2022-11-10 11:30:00,15.87,15.9,15.86,15.87,124950.0,15.6187,15.6482,15.6089,15.6187,124950.0
2022-11-10 12:00:00,15.87,15.9,15.86,15.89,212770.0,15.6187,15.6482,15.6089,15.6384,212770.0
2022-11-10 12:30:00,15.88,15.89,15.84,15.85,189200.0,15.6285,15.6384,15.5892,15.599,189200.0
2022-11-10 13:00:00,15.85,15.91,15.85,15.91,234825.0,15.599,15.6581,15.599,15.6581,234825.0
2022-11-10 13:30:00,15.91,15.96,15.89,15.95,420660.0,15.6581,15.7073,15.6384,15.6974,420660.0
2022-11-10 14:00:00,15.95,16.0,15.95,15.99,480065.0,15.6974,15.7466,15.6974,15.7368,480065.0
2022-11-10 14:30:00,15.99,16.02,15.99,16.02,503105.0,15.7368,15.7663,15.7368,15.7663,503105.0
2022-11-10 15:00:00,16.02,16.04,16.01,16.03,412070.0,15.7663,15.786,15.7565,15.7762,412070.0
2022-11-10 15:30:00,16.03,16.11,16.03,16.1,1216250.0,15.7762,15.8549,15.7762,15.8451,1216250.0
2022-11-11 09:30:00,16.48,16.52,16.32,16.51,538135.0,16.219,16.2584,16.0616,16.2486,538135.0
2022-11-11 10:00:00,16.5,16.58,16.48,16.53,441990.0,16.2387,16.3175,16.219,16.2683,441990.0
2022-11-11 10:30:00,16.54,16.56,16.46,16.52,497035.0,16.2781,16.2978,16.1994,16.2584,497035.0
2022-11-11 11:00:00,16.52,16.57,16.45,16.46,214290.0,16.2584,16.3076,16.1895,16.1994,214290.0
2022-11-11 11:30:00,16.46,16.5,16.43,16.5,161180.0,16.1994,16.2387,16.1698,16.2387,161180.0
2022-11-11 12:00:00,16.49,16.56,16.49,16.53,161260.0,16.2289,16.2978,16.2289,16.2683,161260.0
2022-11-11 12:30:00,16.53,16.55,16.51,16.53,120185.0,16.2683,16.2879,16.2486,16.2683,120185.0
2022-11-11 13:00:00,16.52,16.58,16.52,16.58,113185.0,16.2584,16.3175,16.2584,16.3175,113185.0
2022-11-11 13:30:00,16.58,16.61,16.56,16.59,118890.0,16.3175,16.347,16.2978,16.3273,118890.0
2022-11-11 14:00:00,16.6,16.64,16.59,16.63,188870.0,16.3371,16.3765,16.3273,16.3667,188870.0
2022-11-11 14:30:00,16.63,16.64,16.61,16.63,194160.0,16.3667,16.3765,16.347,16.3667,194160.0
2022-11-11 15:00:00,16.63,16.63,16.56,16.6,285470.0,16.3667,16.3667,16.2978,16.3371,285470.0
2022-11-11 15:30:00,16.6,16.63,16.58,16.62,610780.0,16.3371,16.3667,16.3175,16.3568,610780.0
2022-11-14 09:30:00,16.56,16.59,16.47,16.51,216700.0,16.2978,16.3273,16.2092,16.2486,216700.0
2022-11-14 10:00:00,16.51,16.58,16.5,16.5,149235.0,16.2486,16.3175,16.2387,16.2387,149235.0
2022-11-14 10:30:00,16.5,16.58,16.49,16.58,199265.0,16.2387,16.3175,16.2289,16.3175,199265.0
2022-11-14 11:00:00,16.57,16.58,16.46,16.5,91250.0,16.3076,16.3175,16.1994,16.2387,91250.0
2022-11-14 11:30:00,16.51,16.54,16.49,16.51,88320.0,16.2486,16.2781,16.2289,16.2486,88320.0
2022-11-14 12:00:00,16.51,16.55,16.5,16.55,95185.0,16.2486,16.2879,16.2387,16.2879,95185.0
2022-11-14 12:30:00,16.55,16.58,16.55,16.56,98810.0,16.2879,16.3175,16.2879,16.2978,98810.0
2022-11-14 13:00:00,16.56,16.6,16.55,16.59,48685.0,16.2978,16.3371,16.2879,16.3273,48685.0
2022-11-14 13:30:00,16.59,16.61,16.58,16.6,80835.0,16.3273,16.347,16.3175,16.3371,80835.0
2022-11-14 14:00:00,16.6,16.63,16.58,16.63,172785.0,16.3371,16.3667,16.3175,16.3667,172785.0
2022-11-14 14:30:00,16.63,16.65,16.59,16.61,177830.0,16.3667,16.3864,16.3273,16.347,177830.0
2022-11-14 15:00:00,16.61,16.63,16.54,16.57,151530.0,16.347,16.3667,16.2781,16.3076,151530.0
2022-11-14 15:30:00,16.56,16.57,16.48,16.49,357395.0,16.2978,16.3076,16.219,16.2289,357395.0
2022-11-15 09:30:00,16.77,16.82,16.66,16.73,417495.0,16.5045,16.5537,16.3962,16.4651,417495.0
2022-11-15 10:00:00,16.74,16.79,16.69,16.76,139570.0,16.4749,16.5241,16.4257,16.4946,139570.0
2022-11-15 10:30:00,16.75,16.77,16.68,16.71,157190.0,16.4848,16.5045,16.4159,16.4454,157190.0
2022-11-15 11:00:00,16.72,16.79,16.69,16.73,185210.0,16.4552,16.5241,16.4257,16.4651,185210.0
2022-11-15 11:30:00,16.73,16.78,16.73,16.76,174740.0,16.4651,16.5143,16.4651,16.4946,174740.0
2022-11-15 12:00:00,16.75,16.75,16.7,16.71,82715.0,16.4848,16.4848,16.4356,16.4454,82715.0
2022-11-15 12:30:00,16.72,16.76,16.71,16.72,100685.0,16.4552,16.4946,16.4454,16.4552,100685.0
2022-11-15 13:00:00,16.73,16.74,16.58,16.6,102110.0,16.4651,16.4749,16.3175,16.3371,102110.0
2022-11-15 13:30:00,16.6,16.63,16.52,16.57,98345.0,16.3371,16.3667,16.2584,16.3076,98345.0
2022-11-15 14:00:00,16.57,16.63,16.51,16.6,174015.0,16.3076,16.3667,16.2486,16.3371,174015.0
2022-11-15 14:30:00,16.6,16.61,16.55,16.6,144855.0,16.3371,16.347,16.2879,16.3371,144855.0
2022-11-15 15:00:00,16.6,16.64,16.59,16.62,201755.0,16.3371,16.3765,16.3273,16.3568,201755.0
2022-11-15 15:30:00,16.62,16.63,16.52,16.54,1189730.0,16.3568,16.3667,16.2584,16.2781,1189730.0
2022-11-16 09:30:00,16.33,16.33,16.17,16.23,260680.0,16.0714,16.0714,15.914,15.973,260680.0
2022-11-16 10:00:00,16.24,16.27,16.22,16.23,146570.0,15.9828,16.0124,15.9632,15.973,146570.0
2022-11-16 10:30:00,16.22,16.25,16.19,16.2,272195.0,15.9632,15.9927,15.9336,15.9435,272195.0
2022-11-16 11:00:00,16.19,16.25,16.19,16.25,205445.0,15.9336,15.9927,15.9336,15.9927,205445.0
2022-11-16 11:30:00,16.24,16.24,16.19,16.2,157245.0,15.9828,15.9828,15.9336,15.9435,157245.0
2022-11-16 12:00:00,16.2,16.23,16.19,16.23,193760.0,15.9435,15.973,15.9336,15.973,193760.0
2022-11-16 12:30:00,16.23,16.29,16.21,16.27,200255.0,15.973,16.0321,15.9533,16.0124,200255.0
2022-11-16 13:00:00,16.26,16.29,16.25,16.26,215235.0,16.0025,16.0321,15.9927,16.0025,215235.0
2022-11-16 13:30:00,16.27,16.27,16.21,16.22,186890.0,16.0124,16.0124,15.9533,15.9632,186890.0
2022-11-16 14:00:00,16.23,16.26,16.21,16.22,241275.0,15.973,16.0025,15.9533,15.9632,241275.0
2022-11-16 14:30:00,16.22,16.26,16.2,16.26,191125.0,15.9632,16.0025,15.9435,16.0025,191125.0
2022-11-16 15:00:00,16.25,16.26,16.19,16.23,211115.0,15.9927,16.0025,15.9336,15.973,211115.0
2022-11-16 15:30:00,16.23,16.24,16.2,16.23,611330.0,15.973,15.9828,15.9435,15.973,611330.0
2022-11-17 09:30:00,15.89,15.94,15.8,15.9,273310.0,15.6384,15.6876,15.5498,15.6482,273310.0
2022-11-17 10:00:00,15.91,16.06,15.91,16.05,158625.0,15.6581,15.8057,15.6581,15.7959,158625.0
2022-11-17 10:30:00,16.04,16.05,15.98,15.99,76815.0,15.786,15.7959,15.727,15.7368,76815.0
2022-11-17 11:00:00,16.0,16.02,15.98,16.02,85580.0,15.7466,15.7663,15.727,15.7663,85580.0
2022-11-17 11:30:00,16.03,16.06,16.0,16.06,117615.0,15.7762,15.8057,15.7466,15.8057,117615.0
2022-11-17 12:00:00,16.06,16.08,16.04,16.07,110005.0,15.8057,15.8254,15.786,15.8155,110005.0
2022-11-17 12:30:00,16.07,16.13,16.06,16.13,113295.0,15.8155,15.8746,15.8057,15.8746,113295.0
2022-11-17 13:00:00,16.13,16.14,16.11,16.12,69265.0,15.8746,15.8844,15.8549,15.8647,69265.0
2022-11-17 13:30:00,16.12,16.16,16.12,16.15,131835.0,15.8647,15.9041,15.8647,15.8943,131835.0
2022-11-17 14:00:00,16.15,16.18,16.12,16.14,171525.0,15.8943,15.9238,15.8647,15.8844,171525.0
2022-11-17 14:30:00,16.14,16.15,16.12,16.14,53565.0,15.8844,15.8943,15.8647,15.8844,53565.0
2022-11-17 15:00:00,16.14,16.15,16.1,16.11,119570.0,15.8844,15.8943,15.8451,15.8549,119570.0
2022-11-17 15:30:00,16.11,16.17,16.11,16.16,450880.0,15.8549,15.914,15.8549,15.9041,450880.0
2022-11-18 09:30:00,16.18,16.22,16.13,16.15,193545.0,15.9238,15.9632,15.8746,15.8943,193545.0
2022-11-18 10:00:00,16.15,16.15,16.09,16.1,100005.0,15.8943,15.8943,15.8352,15.8451,100005.0
2022-11-18 10:30:00,16.1,16.12,16.07,16.07,106130.0,15.8451,15.8647,15.8155,15.8155,106130.0
2022-11-18 11:00:00,16.08,16.1,16.05,16.1,82500.0,15.8254,15.8451,15.7959,15.8451,82500.0
2022-11-18 11:30:00,16.1,16.1,16.06,16.09,50540.0,15.8451,15.8451,15.8057,15.8352,50540.0
2022-11-18 12:00:00,16.09,16.11,16.04,16.05,46785.0,15.8352,15.8549,15.786,15.7959,46785.0
2022-11-18 12:30:00,16.06,16.08,16.05,16.06,35285.0,15.8057,15.8254,15.7959,15.8057,35285.0
2022-11-18 13:00:00,16.06,16.08,16.05,16.06,38115.0,15.8057,15.8254,15.7959,15.8057,38115.0
2022-11-18 13:30:00,16.07,16.08,16.03,16.05,63315.0,15.8155,15.8254,15.7762,15.7959,63315.0
2022-11-18 14:00:00,16.05,16.07,16.04,16.04,79255.0,15.7959,15.8155,15.786,15.786,79255.0
2022-11-18 14:30:00,16.04,16.06,16.02,16.04,73380.0,15.786,15.8057,15.7663,15.786,73380.0
2022-11-18 15:00:00,16.04,16.08,16.04,16.08,73405.0,15.786,15.8254,15.786,15.8254,73405.0
2022-11-18 15:30:00,16.07,16.1,16.06,16.08,223380.0,15.8155,15.8451,15.8057,15.8254,223380.0
2022-11-21 09:30:00,15.83,15.94,15.83,15.91,272710.0,15.5793,15.6876,15.5793,15.6581,272710.0
2022-11-21 10:00:00,15.91,15.93,15.84,15.87,146710.0,15.6581,15.6778,15.5892,15.6187,146710.0
2022-11-21 10:30:00,15.87,15.89,15.81,15.85,159545.0,15.6187,15.6384,15.5597,15.599,159545.0
2022-11-21 11:00:00,15.84,15.93,15.84,15.89,215555.0,15.5892,15.6778,15.5892,15.6384,215555.0
2022-11-21 11:30:00,15.89,15.89,15.81,15.82,115675.0,15.6384,15.6384,15.5597,15.5695,115675.0
2022-11-21 12:00:00,15.82,15.86,15.79,15.81,224705.0,15.5695,15.6089,15.54,15.5597,224705.0
2022-11-21 12:30:00,15.81,15.84,15.81,15.81,215895.0,15.5597,15.5892,15.5597,15.5597,215895.0
2022-11-21 13:00:00,15.82,15.86,15.81,15.85,127950.0,15.5695,15.6089,15.5597,15.599,127950.0
2022-11-21 13:30:00,15.85,15.86,15.84,15.84,118510.0,15.599,15.6089,15.5892,15.5892,118510.0
2022-11-21 14:00:00,15.84,15.87,15.83,15.86,126125.0,15.5892,15.6187,15.5793,15.6089,126125.0
2022-11-21 14:30:00,15.86,15.87,15.83,15.83,71980.0,15.6089,15.6187,15.5793,15.5793,71980.0
2022-11-21 15:00:00,15.83,15.85,15.8,15.81,98510.0,15.5793,15.599,15.5498,15.5597,98510.0
2022-11-21 15:30:00,15.81,15.85,15.81,15.82,408820.0,15.5597,15.599,15.5597,15.5695,408820.0
2022-11-22 09:30:00,16.17,16.26,16.16,16.19,280490.0,15.914,16.0025,15.9041,15.9336,280490.0
2022-11-22 10:00:00,16.18,16.26,16.18,16.25,148615.0,15.9238,16.0025,15.9238,15.9927,148615.0
2022-11-22 10:30:00,16.24,16.26,16.18,16.18,175100.0,15.9828,16.0025,15.9238,15.9238,175100.0
2022-11-22 11:00:00,16.18,16.18,16.13,16.14,148950.0,15.9238,15.9238,15.8746,15.8844,148950.0
2022-11-22 11:30:00,16.14,16.17,16.12,16.15,43950.0,15.8844,15.914,15.8647,15.8943,43950.0
2022-11-22 12:00:00,16.16,16.17,16.1,16.14,109650.0,15.9041,15.914,15.8451,15.8844,109650.0
2022-11-22 12:30:00,16.14,16.16,16.13,16.15,44280.0,15.8844,15.9041,15.8746,15.8943,44280.0
2022-11-22 13:00:00,16.15,16.21,16.15,16.21,90110.0,15.8943,15.9533,15.8943,15.9533,90110.0
2022-11-22 13:30:00,16.21,16.26,16.2,16.25,172015.0,15.9533,16.0025,15.9435,15.9927,172015.0
2022-11-22 14:00:00,16.24,16.25,16.21,16.21,120855.0,15.9828,15.9927,15.9533,15.9533,120855.0
2022-11-22 14:30:00,16.21,16.22,16.2,16.22,107460.0,15.9533,15.9632,15.9435,15.9632,107460.0
2022-11-22 15:00:00,16.22,16.26,16.22,16.24,103325.0,15.9632,16.0025,15.9632,15.9828,103325.0
2022-11-22 15:30:00,16.24,16.27,16.23,16.25,363275.0,15.9828,16.0124,15.973,15.9927,363275.0
2022-11-23 09:30:00,16.3,16.39,16.25,16.39,121945.0,16.0419,16.1305,15.9927,16.1305,121945.0
2022-11-23 10:00:00,16.37,16.4,16.35,16.36,39210.0,16.1108,16.1403,16.0911,16.1009,39210.0
2022-11-23 10:30:00,16.36,16.44,16.36,16.41,97500.0,16.1009,16.1797,16.1009,16.1502,97500.0
2022-11-23 11:00:00,16.41,16.41,16.38,16.38,156720.0,16.1502,16.1502,16.1206,16.1206,156720.0
2022-11-23 11:30:00,16.38,16.38,16.3,16.31,156440.0,16.1206,16.1206,16.0419,16.0517,156440.0
2022-11-23 12:00:00,16.32,16.34,16.31,16.32,146050.0,16.0616,16.0813,16.0517,16.0616,146050.0
2022-11-23 12:30:00,16.32,16.32,16.26,16.27,139440.0,16.0616,16.0616,16.0025,16.0124,139440.0
2022-11-23 13:00:00,16.27,16.33,16.26,16.32,162855.0,16.0124,16.0714,16.0025,16.0616,162855.0
2022-11-23 13:30:00,16.32,16.33,16.29,16.3,176385.0,16.0616,16.0714,16.0321,16.0419,176385.0
2022-11-23 14:00:00,16.3,16.42,16.27,16.39,141885.0,16.0419,16.16,16.0124,16.1305,141885.0
2022-11-23 14:30:00,16.38,16.41,16.36,16.4,333425.0,16.1206,16.1502,16.1009,16.1403,333425.0
2022-11-23 15:00:00,16.4,16.43,16.39,16.42,93925.0,16.1403,16.1698,16.1305,16.16,93925.0
2022-11-23 15:30:00,16.41,16.44,16.39,16.44,369420.0,16.1502,16.1797,16.1305,16.1797,369420.0
2022-11-25 09:30:00,16.56,16.73,16.56,16.7,272650.0,16.2978,16.4651,16.2978,16.4356,272650.0
2022-11-25 10:00:00,16.7,16.76,16.68,16.69,205310.0,16.4356,16.4946,16.4159,16.4257,205310.0
2022-11-25 10:30:00,16.69,16.69,16.64,16.67,299260.0,16.4257,16.4257,16.3765,16.406,299260.0
2022-11-25 11:00:00,16.67,16.67,16.63,16.63,137055.0,16.406,16.406,16.3667,16.3667,137055.0
2022-11-25 11:30:00,16.63,16.67,16.62,16.66,124075.0,16.3667,16.406,16.3568,16.3962,124075.0
2022-11-25 12:00:00,16.66,16.66,16.64,16.66,99770.0,16.3962,16.3962,16.3765,16.3962,99770.0
2022-11-25 12:30:00,16.66,16.66,16.57,16.59,251985.0,16.3962,16.3962,16.3076,16.3273,251985.0
2022-11-28 09:30:00,16.67,16.69,16.56,16.59,217750.0,16.406,16.4257,16.2978,16.3273,217750.0
2022-11-28 10:00:00,16.58,16.63,16.56,16.6,162265.0,16.3175,16.3667,16.2978,16.3371,162265.0
2022-11-28 10:30:00,16.6,16.6,16.55,16.56,155005.0,16.3371,16.3371,16.2879,16.2978,155005.0
2022-11-28 11:00:00,16.57,16.61,16.53,16.57,192075.0,16.3076,16.347,16.2683,16.3076,192075.0
2022-11-28 11:30:00,16.57,16.84,16.55,16.64,840755.0,16.3076,16.5733,16.2879,16.3765,840755.0
2022-11-28 12:00:00,16.64,16.65,16.55,16.6,180350.0,16.3765,16.3864,16.2879,16.3371,180350.0
2022-11-28 12:30:00,16.6,16.63,16.52,16.52,87405.0,16.3371,16.3667,16.2584,16.2584,87405.0
2022-11-28 13:00:00,16.53,16.64,16.52,16.56,1097355.0,16.2683,16.3765,16.2584,16.2978,1097355.0
2022-11-28 13:30:00,16.55,16.58,16.46,16.47,315540.0,16.2879,16.3175,16.1994,16.2092,315540.0
2022-11-28 14:00:00,16.48,16.49,16.45,16.45,123550.0,16.219,16.2289,16.1895,16.1895,123550.0
2022-11-28 14:30:00,16.45,16.47,16.45,16.46,122630.0,16.1895,16.2092,16.1895,16.1994,122630.0
2022-11-28 15:00:00,16.45,16.45,16.41,16.43,91955.0,16.1895,16.1895,16.1502,16.1698,91955.0
2022-11-28 15:30:00,16.43,16.45,16.4,16.44,436100.0,16.1698,16.1895,16.1403,16.1797,436100.0
2022-11-29 09:30:00,16.36,16.5,16.36,16.49,213575.0,16.1009,16.2387,16.1009,16.2289,213575.0
2022-11-29 10:00:00,16.49,16.55,16.47,16.55,153840.0,16.2289,16.2879,16.2092,16.2879,153840.0
2022-11-29 10:30:00,16.55,16.56,16.52,16.54,132590.0,16.2879,16.2978,16.2584,16.2781,132590.0
2022-11-29 11:00:00,16.54,16.55,16.39,16.39,236930.0,16.2781,16.2879,16.1305,16.1305,236930.0
2022-11-29 11:30:00,16.39,16.43,16.38,16.43,144890.0,16.1305,16.1698,16.1206,16.1698,144890.0
2022-11-29 12:00:00,16.44,16.44,16.38,16.39,137745.0,16.1797,16.1797,16.1206,16.1305,137745.0
2022-11-29 12:30:00,16.39,16.45,16.39,16.45,125730.0,16.1305,16.1895,16.1305,16.1895,125730.0
2022-11-29 13:00:00,16.44,16.45,16.41,16.41,91020.0,16.1797,16.1895,16.1502,16.1502,91020.0
2022-11-29 13:30:00,16.4,16.44,16.39,16.44,96750.0,16.1403,16.1797,16.1305,16.1797,96750.0
2022-11-29 14:00:00,16.45,16.49,16.45,16.47,217865.0,16.1895,16.2289,16.1895,16.2092,217865.0
2022-11-29 14:30:00,16.47,16.47,16.41,16.43,172705.0,16.2092,16.2092,16.1502,16.1698,172705.0
2022-11-29 15:00:00,16.43,16.46,16.43,16.45,147395.0,16.1698,16.1994,16.1698,16.1895,147395.0
2022-11-29 15:30:00,16.45,16.48,16.43,16.45,367145.0,16.1895,16.219,16.1698,16.1895,367145.0
2022-11-30 09:30:00,16.22,16.23,16.12,16.15,336905.0,15.9632,15.973,15.8647,15.8943,336905.0
2022-11-30 10:00:00,16.15,16.18,16.09,16.12,174025.0,15.8943,15.9238,15.8352,15.8647,174025.0
2022-11-30 10:30:00,16.11,16.13,16.08,16.09,162255.0,15.8549,15.8746,15.8254,15.8352,162255.0
2022-11-30 11:00:00,16.09,16.12,16.06,16.11,146450.0,15.8352,15.8647,15.8057,15.8549,146450.0
2022-11-30 11:30:00,16.11,16.15,16.1,16.13,85115.0,15.8549,15.8943,15.8451,15.8746,85115.0
2022-11-30 12:00:00,16.13,16.15,16.08,16.1,98600.0,15.8746,15.8943,15.8254,15.8451,98600.0
2022-11-30 12:30:00,16.1,16.1,16.07,16.1,132265.0,15.8451,15.8451,15.8155,15.8451,132265.0
2022-11-30 13:00:00,16.1,16.12,16.09,16.1,121585.0,15.8451,15.8647,15.8352,15.8451,121585.0
2022-11-30 13:30:00,16.1,16.32,16.09,16.32,321560.0,15.8451,16.0616,15.8352,16.0616,321560.0
2022-11-30 14:00:00,16.33,16.42,16.32,16.42,314430.0,16.0714,16.16,16.0616,16.16,314430.0
2022-11-30 14:30:00,16.42,16.44,16.38,16.44,196300.0,16.16,16.1797,16.1206,16.1797,196300.0
2022-11-30 15:00:00,16.44,16.55,16.43,16.54,155255.0,16.1797,16.2879,16.1698,16.2781,155255.0
2022-11-30 15:30:00,16.55,16.62,16.54,16.61,697665.0,16.2879,16.3568,16.2781,16.347,697665.0
2022-12-01 09:30:00,16.58,16.82,16.57,16.79,291080.0,16.3175,16.5537,16.3076,16.5241,291080.0
2022-12-01 10:00:00,16.8,16.84,16.68,16.68,143500.0,16.534,16.5733,16.4159,16.4159,143500.0
2022-12-01 10:30:00,16.69,16.79,16.65,16.79,192965.0,16.4257,16.5241,16.3864,16.5241,192965.0
2022-12-01 11:00:00,16.78,16.81,16.77,16.79,228100.0,16.5143,16.5438,16.5045,16.5241,228100.0
2022-12-01 11:30:00,16.78,16.84,16.78,16.82,82055.0,16.5143,16.5733,16.5143,16.5537,82055.0
2022-12-01 12:00:00,16.82,16.82,16.77,16.82,153250.0,16.5537,16.5537,16.5045,16.5537,153250.0
2022-12-01 12:30:00,16.81,16.83,16.77,16.79,231965.0,16.5438,16.5635,16.5045,16.5241,231965.0
2022-12-01 13:00:00,16.78,16.81,16.77,16.8,140545.0,16.5143,16.5438,16.5045,16.534,140545.0
2022-12-01 13:30:00,16.8,16.81,16.77,16.78,90875.0,16.534,16.5438,16.5045,16.5143,90875.0
2022-12-01 14:00:00,16.78,16.8,16.76,16.8,240430.0,16.5143,16.534,16.4946,16.534,240430.0
2022-12-01 14:30:00,16.8,16.81,16.79,16.81,118400.0,16.534,16.5438,16.5241,16.5438,118400.0
2022-12-01 15:00:00,16.8,16.82,16.78,16.8,140180.0,16.534,16.5537,16.5143,16.534,140180.0
2022-12-01 15:30:00,16.8,16.83,16.77,16.79,649140.0,16.534,16.5635,16.5045,16.5241,649140.0
2022-12-02 09:30:00,16.55,16.55,16.38,16.48,483250.0,16.2879,16.2879,16.1206,16.219,483250.0
2022-12-02 10:00:00,16.49,16.57,16.48,16.48,188970.0,16.2289,16.3076,16.219,16.219,188970.0
2022-12-02 10:30:00,16.46,16.54,16.46,16.51,129350.0,16.1994,16.2781,16.1994,16.2486,129350.0
2022-12-02 11:00:00,16.51,16.56,16.49,16.55,229670.0,16.2486,16.2978,16.2289,16.2879,229670.0
2022-12-02 11:30:00,16.55,16.58,16.54,16.56,107985.0,16.2879,16.3175,16.2781,16.2978,107985.0
2022-12-02 12:00:00,16.56,16.59,16.56,16.57,56650.0,16.2978,16.3273,16.2978,16.3076,56650.0
2022-12-02 12:30:00,16.57,16.59,16.56,16.56,86065.0,16.3076,16.3273,16.2978,16.2978,86065.0
2022-12-02 13:00:00,16.56,16.56,16.52,16.56,59665.0,16.2978,16.2978,16.2584,16.2978,59665.0
2022-12-02 13:30:00,16.56,16.58,16.55,16.56,82795.0,16.2978,16.3175,16.2879,16.2978,82795.0
2022-12-02 14:00:00,16.56,16.56,16.54,16.55,41760.0,16.2978,16.2978,16.2781,16.2879,41760.0
2022-12-02 14:30:00,16.55,16.59,16.55,16.57,95990.0,16.2879,16.3273,16.2879,16.3076,95990.0
2022-12-02 15:00:00,16.58,16.6,16.57,16.58,198215.0,16.3175,16.3371,16.3076,16.3175,198215.0
2022-12-02 15:30:00,16.59,16.62,16.55,16.56,350675.0,16.3273,16.3568,16.2879,16.2978,350675.0
2022-12-05 09:30:00,16.36,16.51,16.36,16.46,451455.0,16.1009,16.2486,16.1009,16.1994,451455.0
2022-12-05 10:00:00,16.45,16.48,16.41,16.44,270895.0,16.1895,16.219,16.1502,16.1797,270895.0
2022-12-05 10:30:00,16.44,16.5,16.43,16.49,295765.0,16.1797,16.2387,16.1698,16.2289,295765.0
2022-12-05 11:00:00,16.5,16.52,16.44,16.44,229255.0,16.2387,16.2584,16.1797,16.1797,229255.0
2022-12-05 11:30:00,16.44,16.45,16.4,16.4,133660.0,16.1797,16.1895,16.1403,16.1403,133660.0
2022-12-05 12:00:00,16.4,16.41,16.38,16.41,129135.0,16.1403,16.1502,16.1206,16.1502,129135.0
2022-12-05 12:30:00,16.41,16.41,16.36,16.37,146025.0,16.1502,16.1502,16.1009,16.1108,146025.0
2022-12-05 13:00:00,16.37,16.38,16.33,16.34,301060.0,16.1108,16.1206,16.0714,16.0813,301060.0
2022-12-05 13:30:00,16.34,16.38,16.32,16.33,213115.0,16.0813,16.1206,16.0616,16.0714,213115.0
2022-12-05 14:00:00,16.33,16.36,16.31,16.32,114315.0,16.0714,16.1009,16.0517,16.0616,114315.0
2022-12-05 14:30:00,16.31,16.34,16.27,16.3,230385.0,16.0517,16.0813,16.0124,16.0419,230385.0
2022-12-05 15:00:00,16.29,16.33,16.29,16.3,271680.0,16.0321,16.0714,16.0321,16.0419,271680.0
2022-12-05 15:30:00,16.3,16.34,16.3,16.32,515040.0,16.0419,16.0813,16.0419,16.0616,515040.0
2022-12-06 09:30:00,16.18,16.18,15.94,15.94,306260.0,15.9238,15.9238,15.6876,15.6876,306260.0
2022-12-06 10:00:00,15.94,15.95,15.88,15.92,87680.0,15.6876,15.6974,15.6285,15.6679,87680.0
2022-12-06 10:30:00,15.92,15.93,15.86,15.88,120115.0,15.6679,15.6778,15.6089,15.6285,120115.0
2022-12-06 11:00:00,15.89,15.95,15.88,15.91,175285.0,15.6384,15.6974,15.6285,15.6581,175285.0
2022-12-06 11:30:00,15.91,15.93,15.86,15.86,96215.0,15.6581,15.6778,15.6089,15.6089,96215.0
2022-12-06 12:00:00,15.86,15.87,15.83,15.86,108895.0,15.6089,15.6187,15.5793,15.6089,108895.0
2022-12-06 12:30:00,15.86,15.88,15.85,15.86,92445.0,15.6089,15.6285,15.599,15.6089,92445.0
2022-12-06 13:00:00,15.86,15.86,15.81,15.81,146195.0,15.6089,15.6089,15.5597,15.5597,146195.0
2022-12-06 13:30:00,15.8,15.86,15.8,15.85,119835.0,15.5498,15.6089,15.5498,15.599,119835.0
2022-12-06 14:00:00,15.86,15.86,15.81,15.81,55885.0,15.6089,15.6089,15.5597,15.5597,55885.0
2022-12-06 14:30:00,15.81,15.84,15.79,15.83,113220.0,15.5597,15.5892,15.54,15.5793,113220.0
2022-12-06 15:00:00,15.84,15.86,15.81,15.81,325785.0,15.5892,15.6089,15.5597,15.5597,325785.0
2022-12-06 15:30:00,15.81,15.9,15.81,15.89,454655.0,15.5597,15.6482,15.5597,15.6384,454655.0
2022-12-07 09:30:00,15.83,15.88,15.76,15.76,217425.0,15.5793,15.6285,15.5104,15.5104,217425.0
2022-12-07 10:00:00,15.76,15.81,15.73,15.81,117815.0,15.5104,15.5597,15.4809,15.5597,117815.0
2022-12-07 10:30:00,15.81,15.86,15.78,15.85,53525.0,15.5597,15.6089,15.5301,15.599,53525.0
2022-12-07 11:00:00,15.85,15.86,15.77,15.77,78650.0,15.599,15.6089,15.5203,15.5203,78650.0
2022-12-07 11:30:00,15.77,15.81,15.77,15.81,72165.0,15.5203,15.5597,15.5203,15.5597,72165.0
2022-12-07 12:00:00,15.81,15.82,15.78,15.8,76350.0,15.5597,15.5695,15.5301,15.5498,76350.0
2022-12-07 12:30:00,15.8,15.84,15.79,15.83,51250.0,15.5498,15.5892,15.54,15.5793,51250.0
2022-12-07 13:00:00,15.83,15.86,15.81,15.85,53105.0,15.5793,15.6089,15.5597,15.599,53105.0
2022-12-07 13:30:00,15.85,15.85,15.81,15.82,48565.0,15.599,15.599,15.5597,15.5695,48565.0
2022-12-07 14:00:00,15.82,15.84,15.8,15.82,79745.0,15.5695,15.5892,15.5498,15.5695,79745.0
2022-12-07 14:30:00,15.82,15.83,15.8,15.8,113430.0,15.5695,15.5793,15.5498,15.5498,113430.0
2022-12-07 15:00:00,15.81,15.83,15.8,15.82,99125.0,15.5597,15.5793,15.5498,15.5695,99125.0
2022-12-07 15:30:00,15.83,15.84,15.81,15.82,302830.0,15.5793,15.5892,15.5597,15.5695,302830.0
2022-12-08 09:30:00,15.69,15.72,15.58,15.68,258120.0,15.4416,15.4711,15.3333,15.4317,258120.0
2022-12-08 10:00:00,15.69,15.74,15.68,15.74,201230.0,15.4416,15.4908,15.4317,15.4908,201230.0
2022-12-08 10:30:00,15.75,15.78,15.69,15.7,204650.0,15.5006,15.5301,15.4416,15.4514,204650.0
2022-12-08 11:00:00,15.7,15.7,15.63,15.66,130335.0,15.4514,15.4514,15.3825,15.412,130335.0
2022-12-08 11:30:00,15.66,15.69,15.65,15.68,87225.0,15.412,15.4416,15.4022,15.4317,87225.0
2022-12-08 12:00:00,15.68,15.7,15.66,15.66,74785.0,15.4317,15.4514,15.412,15.412,74785.0
2022-12-08 12:30:00,15.66,15.7,15.66,15.69,52090.0,15.412,15.4514,15.412,15.4416,52090.0
2022-12-08 13:00:00,15.69,15.72,15.67,15.72,77055.0,15.4416,15.4711,15.4219,15.4711,77055.0
2022-12-08 13:30:00,15.72,15.83,15.72,15.81,720395.0,15.4711,15.5793,15.4711,15.5597,720395.0
2022-12-08 14:00:00,15.81,15.88,15.78,15.84,1035020.0,15.5597,15.6285,15.5301,15.5892,1035020.0
2022-12-08 14:30:00,15.84,15.84,15.79,15.8,289420.0,15.5892,15.5892,15.54,15.5498,289420.0
2022-12-08 15:00:00,15.79,15.82,15.78,15.82,210270.0,15.54,15.5695,15.5301,15.5695,210270.0
2022-12-08 15:30:00,15.83,15.84,15.79,15.84,354185.0,15.5793,15.5892,15.54,15.5892,354185.0
2022-12-09 09:30:00,15.9,16.1,15.9,16.05,435990.0,15.6482,15.8451,15.6482,15.7959,435990.0
2022-12-09 10:00:00,16.06,16.08,16.0,16.02,227805.0,15.8057,15.8254,15.7466,15.7663,227805.0
2022-12-09 10:30:00,16.02,16.04,15.99,16.04,109915.0,15.7663,15.786,15.7368,15.786,109915.0
2022-12-09 11:00:00,16.05,16.12,16.03,16.11,197010.0,15.7959,15.8647,15.7762,15.8549,197010.0
2022-12-09 11:30:00,16.11,16.19,16.11,16.18,270395.0,15.8549,15.9336,15.8549,15.9238,270395.0
2022-12-09 12:00:00,16.18,16.19,16.15,16.15,139115.0,15.9238,15.9336,15.8943,15.8943,139115.0
2022-12-09 12:30:00,16.15,16.17,16.13,16.15,108410.0,15.8943,15.914,15.8746,15.8943,108410.0
2022-12-09 13:00:00,16.15,16.16,16.11,16.13,127500.0,15.8943,15.9041,15.8549,15.8746,127500.0
2022-12-09 13:30:00,16.14,16.17,16.14,16.17,136265.0,15.8844,15.914,15.8844,15.914,136265.0
2022-12-09 14:00:00,16.16,16.16,16.12,16.14,144335.0,15.9041,15.9041,15.8647,15.8844,144335.0
2022-12-09 14:30:00,16.14,16.16,16.11,16.12,127670.0,15.8844,15.9041,15.8549,15.8647,127670.0
2022-12-09 15:00:00,16.12,16.15,16.11,16.12,207345.0,15.8647,15.8943,15.8549,15.8647,207345.0
2022-12-09 15:30:00,16.12,16.13,16.07,16.08,1113170.0,15.8647,15.8746,15.8155,15.8254,1113170.0
2022-12-12 09:30:00,16.01,16.01,15.9,16.0,288465.0,15.7565,15.7565,15.6482,15.7466,288465.0
2022-12-12 10:00:00,16.0,16.02,15.98,16.02,140520.0,15.7466,15.7663,15.727,15.7663,140520.0
2022-12-12 10:30:00,16.02,16.02,15.92,15.93,139210.0,15.7663,15.7663,15.6679,15.6778,139210.0
2022-12-12 11:00:00,15.94,15.97,15.93,15.97,87900.0,15.6876,15.7171,15.6778,15.7171,87900.0
2022-12-12 11:30:00,15.96,16.0,15.96,16.0,121930.0,15.7073,15.7466,15.7073,15.7466,121930.0
2022-12-12 12:00:00,16.0,16.02,15.99,16.01,176360.0,15.7466,15.7663,15.7368,15.7565,176360.0
2022-12-12 12:30:00,16.01,16.01,15.96,15.96,162410.0,15.7565,15.7565,15.7073,15.7073,162410.0
2022-12-12 13:00:00,15.96,15.98,15.93,15.95,93570.0,15.7073,15.727,15.6778,15.6974,93570.0
2022-12-12 13:30:00,15.95,15.98,15.94,15.96,165125.0,15.6974,15.727,15.6876,15.7073,165125.0
2022-12-12 14:00:00,15.96,15.97,15.93,15.96,232445.0,15.7073,15.7171,15.6778,15.7073,232445.0
2022-12-12 14:30:00,15.96,16.0,15.93,16.0,380850.0,15.7073,15.7466,15.6778,15.7466,380850.0
2022-12-12 15:00:00,16.0,16.04,15.99,16.03,472300.0,15.7466,15.786,15.7368,15.7762,472300.0
2022-12-12 15:30:00,16.03,16.04,15.98,16.03,544875.0,15.7762,15.786,15.727,15.7762,544875.0
2022-12-13 09:30:00,16.46,16.61,16.46,16.58,610530.0,16.1994,16.347,16.1994,16.3175,610530.0
2022-12-13 10:00:00,16.59,16.59,16.44,16.45,194195.0,16.3273,16.3273,16.1797,16.1895,194195.0
2022-12-13 10:30:00,16.45,16.47,16.33,16.33,143925.0,16.1895,16.2092,16.0714,16.0714,143925.0
2022-12-13 11:00:00,16.34,16.39,16.31,16.35,80200.0,16.0813,16.1305,16.0517,16.0911,80200.0
2022-12-13 11:30:00,16.36,16.38,16.26,16.28,63265.0,16.1009,16.1206,16.0025,16.0222,63265.0
2022-12-13 12:00:00,16.27,16.3,16.2,16.21,70955.0,16.0124,16.0419,15.9435,15.9533,70955.0
2022-12-13 12:30:00,16.2,16.21,16.16,16.18,111935.0,15.9435,15.9533,15.9041,15.9238,111935.0
2022-12-13 13:00:00,16.2,16.25,16.18,16.24,112610.0,15.9435,15.9927,15.9238,15.9828,112610.0
2022-12-13 13:30:00,16.25,16.26,16.17,16.2,87645.0,15.9927,16.0025,15.914,15.9435,87645.0
2022-12-13 14:00:00,16.21,16.23,16.18,16.18,89710.0,15.9533,15.973,15.9238,15.9238,89710.0
2022-12-13 14:30:00,16.18,16.22,16.14,16.16,194600.0,15.9238,15.9632,15.8844,15.9041,194600.0
2022-12-13 15:00:00,16.15,16.2,16.1,16.19,104700.0,15.8943,15.9435,15.8451,15.9336,104700.0
2022-12-13 15:30:00,16.21,16.23,16.18,16.2,324405.0,15.9533,15.973,15.9238,15.9435,324405.0
2022-12-14 09:30:00,16.45,16.53,16.43,16.49,264990.0,16.1895,16.2683,16.1698,16.2289,264990.0
2022-12-14 10:00:00,16.49,16.5,16.46,16.47,100205.0,16.2289,16.2387,16.1994,16.2092,100205.0
2022-12-14 10:30:00,16.47,16.5,16.44,16.48,103595.0,16.2092,16.2387,16.1797,16.219,103595.0
2022-12-14 11:00:00,16.49,16.49,16.43,16.44,107055.0,16.2289,16.2289,16.1698,16.1797,107055.0
2022-12-14 11:30:00,16.44,16.46,16.42,16.43,101580.0,16.1797,16.1994,16.16,16.1698,101580.0
2022-12-14 12:00:00,16.42,16.45,16.4,16.43,112090.0,16.16,16.1895,16.1403,16.1698,112090.0
2022-12-14 12:30:00,16.43,16.44,16.4,16.4,48205.0,16.1698,16.1797,16.1403,16.1403,48205.0
2022-12-14 13:00:00,16.4,16.42,16.4,16.41,88435.0,16.1403,16.16,16.1403,16.1502,88435.0
2022-12-14 13:30:00,16.41,16.43,16.39,16.42,242075.0,16.1502,16.1698,16.1305,16.16,242075.0
2022-12-14 14:00:00,16.42,16.42,16.19,16.24,270750.0,16.16,16.16,15.9336,15.9828,270750.0
2022-12-14 14:30:00,16.24,16.25,16.12,16.23,119570.0,15.9828,15.9927,15.8647,15.973,119570.0
2022-12-14 15:00:00,16.22,16.39,16.2,16.26,113480.0,15.9632,16.1305,15.9435,16.0025,113480.0
2022-12-14 15:30:00,16.25,16.32,16.21,16.25,486505.0,15.9927,16.0616,15.9533,15.9927,486505.0
2022-12-15 09:30:00,16.08,16.13,15.93,15.93,318120.0,15.8254,15.8746,15.6778,15.6778,318120.0
2022-12-15 10:00:00,15.93,15.94,15.86,15.88,110560.0,15.6778,15.6876,15.6089,15.6285,110560.0
2022-12-15 10:30:00,15.88,15.89,15.82,15.83,81215.0,15.6285,15.6384,15.5695,15.5793,81215.0
2022-12-15 11:00:00,15.83,15.87,15.76,15.8,54560.0,15.5793,15.6187,15.5104,15.5498,54560.0
2022-12-15 11:30:00,15.81,15.81,15.75,15.75,248630.0,15.5597,15.5597,15.5006,15.5006,248630.0
2022-12-15 12:00:00,15.76,15.77,15.74,15.76,41375.0,15.5104,15.5203,15.4908,15.5104,41375.0
2022-12-15 12:30:00,15.77,15.78,15.71,15.71,71545.0,15.5203,15.5301,15.4612,15.4612,71545.0
2022-12-15 13:00:00,15.71,15.72,15.69,15.71,49535.0,15.4612,15.4711,15.4416,15.4612,49535.0
2022-12-15 13:30:00,15.71,15.72,15.7,15.72,44640.0,15.4612,15.4711,15.4514,15.4711,44640.0
2022-12-15 14:00:00,15.72,15.73,15.71,15.72,96245.0,15.4711,15.4809,15.4612,15.4711,96245.0
2022-12-15 14:30:00,15.73,15.79,15.72,15.79,123360.0,15.4809,15.54,15.4711,15.54,123360.0
2022-12-15 15:00:00,15.79,15.8,15.75,15.78,199220.0,15.54,15.5498,15.5006,15.5301,199220.0
2022-12-15 15:30:00,15.79,15.79,15.71,15.74,418925.0,15.54,15.54,15.4612,15.4908,418925.0
2022-12-16 09:30:00,15.6,15.78,15.57,15.75,166990.0,15.353,15.5301,15.3235,15.5006,166990.0
2022-12-16 10:00:00,15.73,15.74,15.61,15.63,188065.0,15.4809,15.4908,15.3628,15.3825,188065.0
2022-12-16 10:30:00,15.63,15.67,15.6,15.67,88110.0,15.3825,15.4219,15.353,15.4219,88110.0
2022-12-16 11:00:00,15.67,15.7,15.64,15.64,62520.0,15.4219,15.4514,15.3923,15.3923,62520.0
2022-12-16 11:30:00,15.65,15.68,15.64,15.64,78815.0,15.4022,15.4317,15.3923,15.3923,78815.0
2022-12-16 12:00:00,15.64,15.65,15.62,15.64,101000.0,15.3923,15.4022,15.3727,15.3923,101000.0
2022-12-16 12:30:00,15.65,15.67,15.62,15.63,81840.0,15.4022,15.4219,15.3727,15.3825,81840.0
2022-12-16 13:00:00,15.63,15.67,15.62,15.66,133210.0,15.3825,15.4219,15.3727,15.412,133210.0
2022-12-16 13:30:00,15.66,15.69,15.66,15.68,91385.0,15.412,15.4416,15.412,15.4317,91385.0
2022-12-16 14:00:00,15.67,15.71,15.67,15.68,86570.0,15.4219,15.4612,15.4219,15.4317,86570.0
2022-12-16 14:30:00,15.68,15.7,15.64,15.69,102060.0,15.4317,15.4514,15.3923,15.4416,102060.0
2022-12-16 15:00:00,15.69,15.73,15.68,15.72,86120.0,15.4416,15.4809,15.4317,15.4711,86120.0
2022-12-16 15:30:00,15.73,15.74,15.66,15.67,452870.0,15.4809,15.4908,15.412,15.4219,452870.0
2022-12-19 09:30:00,15.66,15.71,15.64,15.67,160155.0,15.412,15.4612,15.3923,15.4219,160155.0
2022-12-19 10:00:00,15.66,15.72,15.64,15.69,222710.0,15.412,15.4711,15.3923,15.4416,222710.0
2022-12-19 10:30:00,15.68,15.68,15.59,15.59,204375.0,15.4317,15.4317,15.3431,15.3431,204375.0
2022-12-19 11:00:00,15.59,15.61,15.58,15.6,109730.0,15.3431,15.3628,15.3333,15.353,109730.0
2022-12-19 11:30:00,15.6,15.61,15.56,15.59,243915.0,15.353,15.3628,15.3136,15.3431,243915.0
2022-12-19 12:00:00,15.59,15.62,15.58,15.58,369600.0,15.3431,15.3727,15.3333,15.3333,369600.0
2022-12-19 12:30:00,15.58,15.61,15.57,15.6,138545.0,15.3333,15.3628,15.3235,15.353,138545.0
2022-12-19 13:00:00,15.6,15.61,15.58,15.59,157810.0,15.353,15.3628,15.3333,15.3431,157810.0
2022-12-19 13:30:00,15.59,15.6,15.54,15.55,245860.0,15.3431,15.353,15.2939,15.3038,245860.0
2022-12-19 14:00:00,15.54,15.55,15.5,15.51,220935.0,15.2939,15.3038,15.2546,15.2644,220935.0
2022-12-19 14:30:00,15.51,15.53,15.48,15.49,380910.0,15.2644,15.2841,15.2349,15.2447,380910.0
2022-12-19 15:00:00,15.49,15.52,15.47,15.5,483210.0,15.2447,15.2742,15.225,15.2546,483210.0
2022-12-19 15:30:00,15.5,15.54,15.48,15.54,530190.0,15.2546,15.2939,15.2349,15.2939,530190.0
2022-12-20 09:30:00,15.49,15.54,15.45,15.54,320015.0,15.2447,15.2939,15.2054,15.2939,320015.0
2022-12-20 10:00:00,15.54,15.6,15.54,15.58,143395.0,15.2939,15.353,15.2939,15.3333,143395.0
2022-12-20 10:30:00,15.59,15.61,15.57,15.58,127620.0,15.3431,15.3628,15.3235,15.3333,127620.0
2022-12-20 11:00:00,15.58,15.6,15.51,15.53,354005.0,15.3333,15.353,15.2644,15.2841,354005.0
2022-12-20 11:30:00,15.53,15.6,15.53,15.6,392480.0,15.2841,15.353,15.2841,15.353,392480.0
2022-12-20 12:00:00,15.6,15.66,15.59,15.6,148750.0,15.353,15.412,15.3431,15.353,148750.0
2022-12-20 12:30:00,15.59,15.6,15.54,15.56,124185.0,15.3431,15.353,15.2939,15.3136,124185.0
2022-12-20 13:00:00,15.56,15.56,15.53,15.55,52595.0,15.3136,15.3136,15.2841,15.3038,52595.0
2022-12-20 13:30:00,15.55,15.58,15.53,15.53,31205.0,15.3038,15.3333,15.2841,15.2841,31205.0
2022-12-20 14:00:00,15.53,15.54,15.5,15.51,138480.0,15.2841,15.2939,15.2546,15.2644,138480.0
2022-12-20 14:30:00,15.51,15.51,15.48,15.5,115950.0,15.2644,15.2644,15.2349,15.2546,115950.0
2022-12-20 15:00:00,15.5,15.53,15.48,15.52,206385.0,15.2546,15.2841,15.2349,15.2742,206385.0
2022-12-20 15:30:00,15.52,15.54,15.49,15.5,342750.0,15.2742,15.2939,15.2447,15.2546,342750.0
2022-12-21 09:30:00,15.5,15.5,15.4,15.44,179065.0,15.2546,15.2546,15.1561,15.1955,179065.0
2022-12-21 10:00:00,15.44,15.48,15.43,15.47,151670.0,15.1955,15.2349,15.1857,15.225,151670.0
2022-12-21 10:30:00,15.47,15.52,15.46,15.49,223955.0,15.225,15.2742,15.2152,15.2447,223955.0
2022-12-21 11:00:00,15.48,15.54,15.48,15.52,224715.0,15.2349,15.2939,15.2349,15.2742,224715.0
2022-12-21 11:30:00,15.52,15.52,15.47,15.48,82345.0,15.2742,15.2742,15.225,15.2349,82345.0
2022-12-21 12:00:00,15.48,15.48,15.43,15.44,143785.0,15.2349,15.2349,15.1857,15.1955,143785.0
2022-12-21 12:30:00,15.45,15.47,15.44,15.47,103660.0,15.2054,15.225,15.1955,15.225,103660.0
2022-12-21 13:00:00,15.47,15.5,15.46,15.47,91840.0,15.225,15.2546,15.2152,15.225,91840.0
2022-12-21 13:30:00,15.47,15.5,15.47,15.49,90215.0,15.225,15.2546,15.225,15.2447,90215.0
2022-12-21 14:00:00,15.49,15.54,15.49,15.52,177895.0,15.2447,15.2939,15.2447,15.2742,177895.0
2022-12-21 14:30:00,15.52,15.54,15.49,15.52,113455.0,15.2742,15.2939,15.2447,15.2742,113455.0
2022-12-21 15:00:00,15.52,15.52,15.48,15.48,141215.0,15.2742,15.2742,15.2349,15.2349,141215.0
2022-12-21 15:30:00,15.48,15.51,15.48,15.49,290520.0,15.2349,15.2644,15.2349,15.2447,290520.0
2022-12-22 09:30:00,15.41,15.41,15.31,15.38,145245.0,15.166,15.166,15.0676,15.1365,145245.0
2022-12-22 10:00:00,15.38,15.38,15.3,15.33,59495.0,15.1365,15.1365,15.0577,15.0873,59495.0
2022-12-22 10:30:00,15.32,15.37,15.32,15.35,222575.0,15.0774,15.1266,15.0774,15.1069,222575.0
2022-12-22 11:00:00,15.36,15.39,15.36,15.36,88095.0,15.1168,15.1463,15.1168,15.1168,88095.0
2022-12-22 11:30:00,15.36,15.38,15.33,15.36,291455.0,15.1168,15.1365,15.0873,15.1168,291455.0
2022-12-22 12:00:00,15.36,15.36,15.31,15.31,176555.0,15.1168,15.1168,15.0676,15.0676,176555.0
2022-12-22 12:30:00,15.31,15.32,15.27,15.3,93810.0,15.0676,15.0774,15.0282,15.0577,93810.0
2022-12-22 13:00:00,15.3,15.3,15.26,15.27,77535.0,15.0577,15.0577,15.0184,15.0282,77535.0
2022-12-22 13:30:00,15.27,15.29,15.25,15.25,91255.0,15.0282,15.0479,15.0085,15.0085,91255.0
2022-12-22 14:00:00,15.25,15.3,15.24,15.3,146855.0,15.0085,15.0577,14.9987,15.0577,146855.0
2022-12-22 14:30:00,15.3,15.33,15.27,15.33,173425.0,15.0577,15.0873,15.0282,15.0873,173425.0
2022-12-22 15:00:00,15.33,15.37,15.3,15.35,233385.0,15.0873,15.1266,15.0577,15.1069,233385.0
2022-12-22 15:30:00,15.36,15.38,15.31,15.35,348155.0,15.1168,15.1365,15.0676,15.1069,348155.0
2022-12-23 09:30:00,15.39,15.39,15.25,15.26,169490.0,15.1463,15.1463,15.0085,15.0184,169490.0
2022-12-23 10:00:00,15.27,15.35,15.24,15.35,131110.0,15.0282,15.1069,14.9987,15.1069,131110.0
2022-12-23 10:30:00,15.36,15.41,15.35,15.36,110070.0,15.1168,15.166,15.1069,15.1168,110070.0
2022-12-23 11:00:00,15.34,15.38,15.34,15.35,135570.0,15.0971,15.1365,15.0971,15.1069,135570.0
2022-12-23 11:30:00,15.35,15.39,15.35,15.38,65925.0,15.1069,15.1463,15.1069,15.1365,65925.0
2022-12-23 12:00:00,15.38,15.4,15.35,15.39,147845.0,15.1365,15.1561,15.1069,15.1463,147845.0
2022-12-23 12:30:00,15.4,15.41,15.38,15.4,102910.0,15.1561,15.166,15.1365,15.1561,102910.0
2022-12-23 13:00:00,15.4,15.44,15.4,15.42,91105.0,15.1561,15.1955,15.1561,15.1758,91105.0
2022-12-23 13:30:00,15.42,15.44,15.38,15.41,139365.0,15.1758,15.1955,15.1365,15.166,139365.0
2022-12-23 14:00:00,15.41,15.42,15.36,15.37,143490.0,15.166,15.1758,15.1168,15.1266,143490.0
2022-12-23 14:30:00,15.37,15.43,15.36,15.43,131605.0,15.1266,15.1857,15.1168,15.1857,131605.0
2022-12-23 15:00:00,15.43,15.44,15.4,15.41,121275.0,15.1857,15.1955,15.1561,15.166,121275.0
2022-12-23 15:30:00,15.41,15.42,15.38,15.39,423260.0,15.166,15.1758,15.1365,15.1463,423260.0
2022-12-27 09:30:00,15.24,15.26,15.09,15.1,267330.0,14.9987,15.0184,14.8511,14.8609,267330.0
2022-12-27 10:00:00,15.09,15.2,15.08,15.16,200295.0,14.8511,14.9593,14.8412,14.9199,200295.0
2022-12-27 10:30:00,15.17,15.21,15.15,15.15,181005.0,14.9298,14.9692,14.9101,14.9101,181005.0
2022-12-27 11:00:00,15.16,15.17,15.14,15.17,80945.0,14.9199,14.9298,14.9003,14.9298,80945.0
2022-12-27 11:30:00,15.17,15.18,15.15,15.16,92290.0,14.9298,14.9396,14.9101,14.9199,92290.0
2022-12-27 12:00:00,15.16,15.19,15.14,15.14,104805.0,14.9199,14.9495,14.9003,14.9003,104805.0
2022-12-27 12:30:00,15.14,15.15,15.13,15.14,55875.0,14.9003,14.9101,14.8904,14.9003,55875.0
2022-12-27 13:00:00,15.14,15.15,15.12,15.13,54840.0,14.9003,14.9101,14.8806,14.8904,54840.0
2022-12-27 13:30:00,15.13,15.14,15.11,15.13,126535.0,14.8904,14.9003,14.8707,14.8904,126535.0
2022-12-27 14:00:00,15.13,15.15,15.1,15.1,141190.0,14.8904,14.9101,14.8609,14.8609,141190.0
2022-12-27 14:30:00,15.11,15.13,15.09,15.12,130440.0,14.8707,14.8904,14.8511,14.8806,130440.0
2022-12-27 15:00:00,15.12,15.15,15.11,15.15,202290.0,14.8806,14.9101,14.8707,14.9101,202290.0
2022-12-27 15:30:00,15.15,15.16,15.1,15.11,455890.0,14.9101,14.9199,14.8609,14.8707,455890.0
2022-12-28 09:30:00,15.2,15.25,15.16,15.16,164290.0,14.9593,15.0085,14.9199,14.9199,164290.0
2022-12-28 10:00:00,15.17,15.19,15.09,15.09,149915.0,14.9298,14.9495,14.8511,14.8511,149915.0
2022-12-28 10:30:00,15.09,15.11,15.03,15.03,177230.0,14.8511,14.8707,14.792,14.792,177230.0
2022-12-28 11:00:00,15.03,15.06,15.02,15.04,107615.0,14.792,14.8215,14.7822,14.8018,107615.0
2022-12-28 11:30:00,15.04,15.04,15.0,15.0,125550.0,14.8018,14.8018,14.7625,14.7625,125550.0
2022-12-28 12:00:00,14.99,15.0,14.96,15.0,266380.0,14.7526,14.7625,14.7231,14.7625,266380.0
2022-12-28 12:30:00,15.0,15.06,15.0,15.05,54050.0,14.7625,14.8215,14.7625,14.8117,54050.0
2022-12-28 13:00:00,15.05,15.08,15.04,15.05,85815.0,14.8117,14.8412,14.8018,14.8117,85815.0
2022-12-28 13:30:00,15.05,15.05,15.01,15.02,93995.0,14.8117,14.8117,14.7723,14.7822,93995.0
2022-12-28 14:00:00,15.02,15.02,14.99,15.0,78035.0,14.7822,14.7822,14.7526,14.7625,78035.0
2022-12-28 14:30:00,15.0,15.03,14.98,15.0,80025.0,14.7625,14.792,14.7428,14.7625,80025.0
2022-12-28 15:00:00,15.0,15.0,14.97,14.99,166440.0,14.7625,14.7625,14.733,14.7526,166440.0
2022-12-28 15:30:00,14.99,15.01,14.97,14.97,469690.0,14.7526,14.7723,14.733,14.733,469690.0
2022-12-29 09:30:00,15.15,15.33,15.14,15.3,128485.0,14.9101,15.0873,14.9003,15.0577,128485.0
2022-12-29 10:00:00,15.31,15.32,15.27,15.3,157540.0,15.0676,15.0774,15.0282,15.0577,157540.0
2022-12-29 10:30:00,15.3,15.35,15.3,15.32,118165.0,15.0577,15.1069,15.0577,15.0774,118165.0
2022-12-29 11:00:00,15.32,15.32,15.28,15.3,79955.0,15.0774,15.0774,15.038,15.0577,79955.0
2022-12-29 11:30:00,15.3,15.35,15.3,15.34,90585.0,15.0577,15.1069,15.0577,15.0971,90585.0
2022-12-29 12:00:00,15.34,15.35,15.31,15.31,48020.0,15.0971,15.1069,15.0676,15.0676,48020.0
2022-12-29 12:30:00,15.31,15.33,15.29,15.32,63985.0,15.0676,15.0873,15.0479,15.0774,63985.0
2022-12-29 13:00:00,15.32,15.36,15.3,15.36,113085.0,15.0774,15.1168,15.0577,15.1168,113085.0
2022-12-29 13:30:00,15.36,15.37,15.33,15.34,112380.0,15.1168,15.1266,15.0873,15.0971,112380.0
2022-12-29 14:00:00,15.34,15.35,15.31,15.32,101240.0,15.0971,15.1069,15.0676,15.0774,101240.0
2022-12-29 14:30:00,15.32,15.32,15.3,15.31,73475.0,15.0774,15.0774,15.0577,15.0676,73475.0
2022-12-29 15:00:00,15.31,15.34,15.31,15.33,132030.0,15.0676,15.0971,15.0676,15.0873,132030.0
2022-12-29 15:30:00,15.33,15.36,15.32,15.34,310400.0,15.0873,15.1168,15.0774,15.0971,310400.0
2022-12-30 09:30:00,15.11,15.18,15.09,15.14,93205.0,14.8707,14.9396,14.8511,14.9003,93205.0
2022-12-30 10:00:00,15.14,15.17,15.12,15.15,82670.0,14.9003,14.9298,14.8806,14.9101,82670.0
2022-12-30 10:30:00,15.14,15.16,15.13,15.15,76670.0,14.9003,14.9199,14.8904,14.9101,76670.0
2022-12-30 11:00:00,15.16,15.17,15.15,15.15,52835.0,14.9199,14.9298,14.9101,14.9101,52835.0
2022-12-30 11:30:00,15.15,15.17,15.14,15.17,54890.0,14.9101,14.9298,14.9003,14.9298,54890.0
2022-12-30 12:00:00,15.17,15.17,15.15,15.16,34840.0,14.9298,14.9298,14.9101,14.9199,34840.0
2022-12-30 12:30:00,15.17,15.19,15.16,15.18,56240.0,14.9298,14.9495,14.9199,14.9396,56240.0
2022-12-30 13:00:00,15.18,15.19,15.14,15.16,53035.0,14.9396,14.9495,14.9003,14.9199,53035.0
2022-12-30 13:30:00,15.16,15.19,15.15,15.19,121135.0,14.9199,14.9495,14.9101,14.9495,121135.0
2022-12-30 14:00:00,15.19,15.19,15.17,15.18,79575.0,14.9495,14.9495,14.9298,14.9396,79575.0
2022-12-30 14:30:00,15.17,15.18,15.16,15.16,52580.0,14.9298,14.9396,14.9199,14.9199,52580.0
2022-12-30 15:00:00,15.17,15.23,15.17,15.22,92220.0,14.9298,14.9888,14.9298,14.979,92220.0
2022-12-30 15:30:00,15.21,15.26,15.21,15.26,230295.0,14.9692,15.0184,14.9692,15.0184,230295.0
2023-01-03 09:30:00,15.43,15.54,15.38,15.4,199530.0,15.1857,15.2939,15.1365,15.1561,199530.0
2023-01-03 10:00:00,15.39,15.42,15.34,15.34,154960.0,15.1463,15.1758,15.0971,15.0971,154960.0
2023-01-03 10:30:00,15.34,15.43,15.32,15.43,88355.0,15.0971,15.1857,15.0774,15.1857,88355.0
2023-01-03 11:00:00,15.44,15.44,15.36,15.4,175590.0,15.1955,15.1955,15.1168,15.1561,175590.0
2023-01-03 11:30:00,15.39,15.39,15.34,15.36,101985.0,15.1463,15.1463,15.0971,15.1168,101985.0
2023-01-03 12:00:00,15.37,15.37,15.32,15.34,103695.0,15.1266,15.1266,15.0774,15.0971,103695.0
2023-01-03 12:30:00,15.33,15.35,15.28,15.3,136115.0,15.0873,15.1069,15.038,15.0577,136115.0
2023-01-03 13:00:00,15.3,15.35,15.28,15.35,58735.0,15.0577,15.1069,15.038,15.1069,58735.0
2023-01-03 13:30:00,15.34,15.35,15.31,15.34,208605.0,15.0971,15.1069,15.0676,15.0971,208605.0
2023-01-03 14:00:00,15.34,15.35,15.31,15.32,78430.0,15.0971,15.1069,15.0676,15.0774,78430.0
2023-01-03 14:30:00,15.32,15.37,15.29,15.35,130980.0,15.0774,15.1266,15.0479,15.1069,130980.0
2023-01-03 15:00:00,15.35,15.37,15.33,15.34,131530.0,15.1069,15.1266,15.0873,15.0971,131530.0
2023-01-03 15:30:00,15.35,15.37,15.33,15.33,531860.0,15.1069,15.1266,15.0873,15.0873,531860.0
2023-01-04 09:30:00,15.56,15.65,15.56,15.64,199230.0,15.3136,15.4022,15.3136,15.3923,199230.0
2023-01-04 10:00:00,15.64,15.64,15.51,15.57,114275.0,15.3923,15.3923,15.2644,15.3235,114275.0
2023-01-04 10:30:00,15.57,15.61,15.55,15.58,103105.0,15.3235,15.3628,15.3038,15.3333,103105.0
2023-01-04 11:00:00,15.58,15.62,15.57,15.61,131610.0,15.3333,15.3727,15.3235,15.3628,131610.0
2023-01-04 11:30:00,15.61,15.68,15.61,15.67,125790.0,15.3628,15.4317,15.3628,15.4219,125790.0
2023-01-04 12:00:00,15.67,15.67,15.63,15.64,133460.0,15.4219,15.4219,15.3825,15.3923,133460.0
2023-01-04 12:30:00,15.64,15.67,15.6,15.6,98465.0,15.3923,15.4219,15.353,15.353,98465.0
2023-01-04 13:00:00,15.59,15.63,15.58,15.62,56115.0,15.3431,15.3825,15.3333,15.3727,56115.0
2023-01-04 13:30:00,15.62,15.64,15.6,15.6,171560.0,15.3727,15.3923,15.353,15.353,171560.0
2023-01-04 14:00:00,15.59,15.64,15.52,15.52,106215.0,15.3431,15.3923,15.2742,15.2742,106215.0
2023-01-04 14:30:00,15.52,15.57,15.51,15.57,141070.0,15.2742,15.3235,15.2644,15.3235,141070.0
2023-01-04 15:00:00,15.58,15.59,15.54,15.56,159225.0,15.3333,15.3431,15.2939,15.3136,159225.0
2023-01-04 15:30:00,15.55,15.57,15.5,15.56,269205.0,15.3038,15.3235,15.2546,15.3136,269205.0
2023-01-05 09:30:00,15.56,15.59,15.47,15.57,328105.0,15.3136,15.3431,15.225,15.3235,328105.0
2023-01-05 10:00:00,15.57,15.61,15.53,15.54,82060.0,15.3235,15.3628,15.2841,15.2939,82060.0
2023-01-05 10:30:00,15.55,15.56,15.48,15.48,81030.0,15.3038,15.3136,15.2349,15.2349,81030.0
2023-01-05 11:00:00,15.48,15.5,15.46,15.48,78900.0,15.2349,15.2546,15.2152,15.2349,78900.0
2023-01-05 11:30:00,15.47,15.52,15.47,15.51,57915.0,15.225,15.2742,15.225,15.2644,57915.0
2023-01-05 12:00:00,15.5,15.52,15.48,15.5,53610.0,15.2546,15.2742,15.2349,15.2546,53610.0
2023-01-05 12:30:00,15.5,15.52,15.49,15.5,49930.0,15.2546,15.2742,15.2447,15.2546,49930.0
2023-01-05 13:00:00,15.5,15.59,15.49,15.56,101135.0,15.2546,15.3431,15.2447,15.3136,101135.0
2023-01-05 13:30:00,15.56,15.59,15.56,15.57,64050.0,15.3136,15.3431,15.3136,15.3235,64050.0
2023-01-05 14:00:00,15.57,15.62,15.57,15.57,128260.0,15.3235,15.3727,15.3235,15.3235,128260.0
2023-01-05 14:30:00,15.58,15.62,15.56,15.6,163820.0,15.3333,15.3727,15.3136,15.353,163820.0
2023-01-05 15:00:00,15.6,15.6,15.52,15.53,175845.0,15.353,15.353,15.2742,15.2841,175845.0
2023-01-05 15:30:00,15.52,15.54,15.5,15.5,396270.0,15.2742,15.2939,15.2546,15.2546,396270.0
2023-01-06 09:30:00,15.85,16.05,15.82,16.0,447375.0,15.599,15.7959,15.5695,15.7466,447375.0
2023-01-06 10:00:00,16.02,16.15,16.0,16.01,192260.0,15.7663,15.8943,15.7466,15.7565,192260.0
2023-01-06 10:30:00,16.01,16.12,16.01,16.12,178165.0,15.7565,15.8647,15.7565,15.8647,178165.0
2023-01-06 11:00:00,16.12,16.16,16.11,16.11,137910.0,15.8647,15.9041,15.8549,15.8549,137910.0
2023-01-06 11:30:00,16.12,16.25,16.12,16.24,163635.0,15.8647,15.9927,15.8647,15.9828,163635.0
2023-01-06 12:00:00,16.24,16.26,16.19,16.2,202670.0,15.9828,16.0025,15.9336,15.9435,202670.0
2023-01-06 12:30:00,16.2,16.22,16.17,16.18,106670.0,15.9435,15.9632,15.914,15.9238,106670.0
2023-01-06 13:00:00,16.18,16.2,16.15,16.17,60815.0,15.9238,15.9435,15.8943,15.914,60815.0
2023-01-06 13:30:00,16.17,16.2,16.17,16.18,92425.0,15.914,15.9435,15.914,15.9238,92425.0
2023-01-06 14:00:00,16.18,16.21,16.15,16.2,89545.0,15.9238,15.9533,15.8943,15.9435,89545.0
2023-01-06 14:30:00,16.2,16.22,16.19,16.21,79495.0,15.9435,15.9632,15.9336,15.9533,79495.0
2023-01-06 15:00:00,16.21,16.29,16.21,16.29,406265.0,15.9533,16.0321,15.9533,16.0321,406265.0
2023-01-06 15:30:00,16.29,16.33,16.27,16.28,501605.0,16.0321,16.0714,16.0124,16.0222,501605.0
2023-01-09 09:30:00,16.34,16.48,16.33,16.48,259625.0,16.0813,16.219,16.0714,16.219,259625.0
2023-01-09 10:00:00,16.48,16.49,16.45,16.47,139590.0,16.219,16.2289,16.1895,16.2092,139590.0
2023-01-09 10:30:00,16.47,16.56,16.46,16.56,221140.0,16.2092,16.2978,16.1994,16.2978,221140.0
2023-01-09 11:00:00,16.56,16.62,16.56,16.6,243420.0,16.2978,16.3568,16.2978,16.3371,243420.0
2023-01-09 11:30:00,16.6,16.61,16.55,16.59,350845.0,16.3371,16.347,16.2879,16.3273,350845.0
2023-01-09 12:00:00,16.59,16.61,16.56,16.6,172300.0,16.3273,16.347,16.2978,16.3371,172300.0
2023-01-09 12:30:00,16.6,16.64,16.58,16.63,142270.0,16.3371,16.3765,16.3175,16.3667,142270.0
2023-01-09 13:00:00,16.62,16.66,16.58,16.66,338850.0,16.3568,16.3962,16.3175,16.3962,338850.0
2023-01-09 13:30:00,16.66,16.67,16.56,16.59,206925.0,16.3962,16.406,16.2978,16.3273,206925.0
2023-01-09 14:00:00,16.59,16.64,16.59,16.64,215105.0,16.3273,16.3765,16.3273,16.3765,215105.0
2023-01-09 14:30:00,16.64,16.64,16.55,16.55,163275.0,16.3765,16.3765,16.2879,16.2879,163275.0
2023-01-09 15:00:00,16.55,16.57,16.53,16.53,191745.0,16.2879,16.3076,16.2683,16.2683,191745.0
2023-01-09 15:30:00,16.53,16.54,16.51,16.53,509395.0,16.2683,16.2781,16.2486,16.2683,509395.0
2023-01-10 09:30:00,16.29,16.38,16.24,16.34,371875.0,16.0321,16.1206,15.9828,16.0813,371875.0
2023-01-10 10:00:00,16.34,16.39,16.31,16.32,71760.0,16.0813,16.1305,16.0517,16.0616,71760.0
2023-01-10 10:30:00,16.33,16.33,16.22,16.28,261135.0,16.0714,16.0714,15.9632,16.0222,261135.0
2023-01-10 11:00:00,16.28,16.3,16.27,16.28,100465.0,16.0222,16.0419,16.0124,16.0222,100465.0
2023-01-10 11:30:00,16.28,16.28,16.25,16.27,84690.0,16.0222,16.0222,15.9927,16.0124,84690.0
2023-01-10 12:00:00,16.27,16.31,16.25,16.3,131665.0,16.0124,16.0517,15.9927,16.0419,131665.0
2023-01-10 12:30:00,16.31,16.36,16.3,16.36,81965.0,16.0517,16.1009,16.0419,16.1009,81965.0
2023-01-10 13:00:00,16.35,16.38,16.33,16.34,164320.0,16.0911,16.1206,16.0714,16.0813,164320.0
2023-01-10 13:30:00,16.34,16.38,16.34,16.38,98885.0,16.0813,16.1206,16.0813,16.1206,98885.0
2023-01-10 14:00:00,16.38,16.42,16.34,16.39,303735.0,16.1206,16.16,16.0813,16.1305,303735.0
2023-01-10 14:30:00,16.39,16.39,16.35,16.36,148455.0,16.1305,16.1305,16.0911,16.1009,148455.0
2023-01-10 15:00:00,16.36,16.37,16.34,16.37,160740.0,16.1009,16.1108,16.0813,16.1108,160740.0
2023-01-10 15:30:00,16.37,16.43,16.36,16.42,588885.0,16.1108,16.1698,16.1009,16.16,588885.0
2023-01-11 09:30:00,16.79,16.89,16.78,16.86,466570.0,16.5241,16.6226,16.5143,16.593,466570.0
2023-01-11 10:00:00,16.86,16.9,16.84,16.89,155825.0,16.593,16.6324,16.5733,16.6226,155825.0
2023-01-11 10:30:00,16.89,16.89,16.78,16.78,116095.0,16.6226,16.6226,16.5143,16.5143,116095.0
2023-01-11 11:00:00,16.79,16.83,16.79,16.82,72025.0,16.5241,16.5635,16.5241,16.5537,72025.0
2023-01-11 11:30:00,16.82,16.85,16.82,16.82,82100.0,16.5537,16.5832,16.5537,16.5537,82100.0
2023-01-11 12:00:00,16.82,16.82,16.79,16.79,99900.0,16.5537,16.5537,16.5241,16.5241,99900.0
2023-01-11 12:30:00,16.79,16.79,16.76,16.78,61860.0,16.5241,16.5241,16.4946,16.5143,61860.0
2023-01-11 13:00:00,16.78,16.83,16.77,16.8,87400.0,16.5143,16.5635,16.5045,16.534,87400.0
2023-01-11 13:30:00,16.8,16.81,16.79,16.8,46310.0,16.534,16.5438,16.5241,16.534,46310.0
2023-01-11 14:00:00,16.8,16.81,16.78,16.79,59105.0,16.534,16.5438,16.5143,16.5241,59105.0
2023-01-11 14:30:00,16.79,16.81,16.78,16.8,92610.0,16.5241,16.5438,16.5143,16.534,92610.0
2023-01-11 15:00:00,16.8,16.84,16.79,16.82,147110.0,16.534,16.5733,16.5241,16.5537,147110.0
2023-01-11 15:30:00,16.82,16.88,16.8,16.86,727210.0,16.5537,16.6127,16.534,16.593,727210.0
2023-01-12 09:30:00,16.93,17.05,16.87,16.89,573605.0,16.6619,16.78,16.6029,16.6226,573605.0
2023-01-12 10:00:00,16.9,17.12,16.9,17.11,833805.0,16.6324,16.8489,16.6324,16.8391,833805.0
2023-01-12 10:30:00,17.1,17.15,17.08,17.12,329955.0,16.8292,16.8784,16.8095,16.8489,329955.0
2023-01-12 11:00:00,17.11,17.15,17.09,17.1,145540.0,16.8391,16.8784,16.8194,16.8292,145540.0
2023-01-12 11:30:00,17.1,17.14,17.06,17.13,107755.0,16.8292,16.8686,16.7899,16.8588,107755.0
2023-01-12 12:00:00,17.13,17.2,17.11,17.19,95285.0,16.8588,16.9276,16.8391,16.9178,95285.0
2023-01-12 12:30:00,17.19,17.22,17.19,17.21,133885.0,16.9178,16.9473,16.9178,16.9375,133885.0
2023-01-12 13:00:00,17.21,17.23,17.14,17.16,187970.0,16.9375,16.9572,16.8686,16.8883,187970.0
2023-01-12 13:30:00,17.15,17.21,17.14,17.2,114905.0,16.8784,16.9375,16.8686,16.9276,114905.0
2023-01-12 14:00:00,17.2,17.21,17.17,17.18,148795.0,16.9276,16.9375,16.8981,16.908,148795.0
2023-01-12 14:30:00,17.17,17.19,17.16,17.18,222875.0,16.8981,16.9178,16.8883,16.908,222875.0
2023-01-12 15:00:00,17.18,17.2,17.16,17.2,131060.0,16.908,16.9276,16.8883,16.9276,131060.0
2023-01-12 15:30:00,17.2,17.23,17.2,17.21,737150.0,16.9276,16.9572,16.9276,16.9375,737150.0
2023-01-13 09:30:00,16.84,16.99,16.83,16.96,441315.0,16.5733,16.721,16.5635,16.6914,441315.0
2023-01-13 10:00:00,16.95,17.05,16.95,17.04,168400.0,16.6816,16.78,16.6816,16.7702,168400.0
2023-01-13 10:30:00,17.04,17.09,17.01,17.07,138725.0,16.7702,16.8194,16.7407,16.7997,138725.0
2023-01-13 11:00:00,17.07,17.1,17.06,17.08,251595.0,16.7997,16.8292,16.7899,16.8095,251595.0
2023-01-13 11:30:00,17.07,17.08,17.03,17.08,195550.0,16.7997,16.8095,16.7603,16.8095,195550.0
2023-01-13 12:00:00,17.08,17.1,17.07,17.08,140805.0,16.8095,16.8292,16.7997,16.8095,140805.0
2023-01-13 12:30:00,17.08,17.09,17.07,17.08,217110.0,16.8095,16.8194,16.7997,16.8095,217110.0
2023-01-13 13:00:00,17.08,17.11,17.07,17.09,91090.0,16.8095,16.8391,16.7997,16.8194,91090.0
2023-01-13 13:30:00,17.09,17.13,17.08,17.13,177390.0,16.8194,16.8588,16.8095,16.8588,177390.0
2023-01-13 14:00:00,17.13,17.15,17.12,17.14,254150.0,16.8588,16.8784,16.8489,16.8686,254150.0
2023-01-13 14:30:00,17.15,17.16,17.11,17.12,126845.0,16.8784,16.8883,16.8391,16.8489,126845.0
2023-01-13 15:00:00,17.13,17.16,17.12,17.16,265265.0,16.8588,16.8883,16.8489,16.8883,265265.0
2023-01-13 15:30:00,17.16,17.19,17.15,17.15,927840.0,16.8883,16.9178,16.8784,16.8784,927840.0
2023-01-17 09:30:00,17.26,17.45,17.26,17.45,312035.0,16.9867,17.1737,16.9867,17.1737,312035.0
2023-01-17 10:00:00,17.45,17.54,17.44,17.44,322135.0,17.1737,17.2623,17.1638,17.1638,322135.0
2023-01-17 10:30:00,17.44,17.44,17.37,17.42,230965.0,17.1638,17.1638,17.095,17.1442,230965.0
2023-01-17 11:00:00,17.42,17.46,17.37,17.38,189605.0,17.1442,17.1835,17.095,17.1048,189605.0
2023-01-17 11:30:00,17.38,17.43,17.37,17.42,177150.0,17.1048,17.154,17.095,17.1442,177150.0
2023-01-17 12:00:00,17.42,17.44,17.39,17.41,139200.0,17.1442,17.1638,17.1146,17.1343,139200.0
2023-01-17 12:30:00,17.4,17.41,17.37,17.38,96545.0,17.1245,17.1343,17.095,17.1048,96545.0
2023-01-17 13:00:00,17.39,17.41,17.37,17.39,174810.0,17.1146,17.1343,17.095,17.1146,174810.0
2023-01-17 13:30:00,17.39,17.39,17.37,17.37,157960.0,17.1146,17.1146,17.095,17.095,157960.0
2023-01-17 14:00:00,17.37,17.37,17.31,17.34,322260.0,17.095,17.095,17.0359,17.0654,322260.0
2023-01-17 14:30:00,17.34,17.38,17.34,17.35,210320.0,17.0654,17.1048,17.0654,17.0753,210320.0
2023-01-17 15:00:00,17.36,17.39,17.35,17.38,318170.0,17.0851,17.1146,17.0753,17.1048,318170.0
2023-01-17 15:30:00,17.38,17.39,17.34,17.35,529890.0,17.1048,17.1146,17.0654,17.0753,529890.0
2023-01-18 09:30:00,17.6,17.66,17.56,17.6,367055.0,17.3213,17.3804,17.2819,17.3213,367055.0
2023-01-18 10:00:00,17.61,17.65,17.59,17.65,175050.0,17.3312,17.3705,17.3115,17.3705,175050.0
2023-01-18 10:30:00,17.65,17.66,17.56,17.6,205735.0,17.3705,17.3804,17.2819,17.3213,205735.0
2023-01-18 11:00:00,17.59,17.6,17.49,17.5,107275.0,17.3115,17.3213,17.2131,17.2229,107275.0
2023-01-18 11:30:00,17.5,17.5,17.45,17.48,114495.0,17.2229,17.2229,17.1737,17.2032,114495.0
2023-01-18 12:00:00,17.48,17.5,17.43,17.43,134490.0,17.2032,17.2229,17.154,17.154,134490.0
2023-01-18 12:30:00,17.43,17.45,17.4,17.41,98240.0,17.154,17.1737,17.1245,17.1343,98240.0
2023-01-18 13:00:00,17.41,17.42,17.39,17.41,80470.0,17.1343,17.1442,17.1146,17.1343,80470.0
2023-01-18 13:30:00,17.41,17.46,17.41,17.44,142140.0,17.1343,17.1835,17.1343,17.1638,142140.0
2023-01-18 14:00:00,17.45,17.46,17.42,17.44,143620.0,17.1737,17.1835,17.1442,17.1638,143620.0
2023-01-18 14:30:00,17.45,17.46,17.42,17.42,88975.0,17.1737,17.1835,17.1442,17.1442,88975.0
2023-01-18 15:00:00,17.42,17.44,17.41,17.41,110760.0,17.1442,17.1638,17.1343,17.1343,110760.0
2023-01-18 15:30:00,17.41,17.41,17.32,17.33,506070.0,17.1343,17.1343,17.0457,17.0556,506070.0
2023-01-19 09:30:00,17.66,17.76,17.56,17.61,522545.0,17.3804,17.4788,17.2819,17.3312,522545.0
2023-01-19 10:00:00,17.6,17.66,17.59,17.6,216705.0,17.3213,17.3804,17.3115,17.3213,216705.0
2023-01-19 10:30:00,17.6,17.6,17.54,17.57,145240.0,17.3213,17.3213,17.2623,17.2918,145240.0
2023-01-19 11:00:00,17.57,17.58,17.54,17.56,106300.0,17.2918,17.3016,17.2623,17.2819,106300.0
2023-01-19 11:30:00,17.56,17.58,17.51,17.53,200245.0,17.2819,17.3016,17.2327,17.2524,200245.0
2023-01-19 12:00:00,17.54,17.6,17.53,17.55,221250.0,17.2623,17.3213,17.2524,17.2721,221250.0
2023-01-19 12:30:00,17.56,17.59,17.55,17.56,194135.0,17.2819,17.3115,17.2721,17.2819,194135.0
2023-01-19 13:00:00,17.57,17.6,17.56,17.57,185020.0,17.2918,17.3213,17.2819,17.2918,185020.0
2023-01-19 13:30:00,17.58,17.63,17.57,17.61,191605.0,17.3016,17.3508,17.2918,17.3312,191605.0
2023-01-19 14:00:00,17.62,17.67,17.59,17.67,171525.0,17.341,17.3902,17.3115,17.3902,171525.0
2023-01-19 14:30:00,17.66,17.68,17.65,17.66,173545.0,17.3804,17.4,17.3705,17.3804,173545.0
2023-01-19 15:00:00,17.66,17.67,17.64,17.66,136400.0,17.3804,17.3902,17.3607,17.3804,136400.0
2023-01-19 15:30:00,17.66,17.67,17.59,17.59,482335.0,17.3804,17.3902,17.3115,17.3115,482335.0
2023-01-20 09:30:00,17.68,17.73,17.63,17.71,147525.0,17.4,17.4493,17.3508,17.4296,147525.0
2023-01-20 10:00:00,17.69,17.76,17.69,17.76,99925.0,17.4099,17.4788,17.4099,17.4788,99925.0
2023-01-20 10:30:00,17.76,17.77,17.74,17.75,63405.0,17.4788,17.4886,17.4591,17.4689,63405.0
2023-01-20 11:00:00,17.74,17.8,17.74,17.79,81805.0,17.4591,17.5181,17.4591,17.5083,81805.0
2023-01-20 11:30:00,17.79,17.8,17.77,17.77,79450.0,17.5083,17.5181,17.4886,17.4886,79450.0
2023-01-20 12:00:00,17.77,17.82,17.77,17.81,100585.0,17.4886,17.5378,17.4886,17.528,100585.0
2023-01-20 12:30:00,17.8,17.82,17.8,17.81,53195.0,17.5181,17.5378,17.5181,17.528,53195.0
2023-01-20 13:00:00,17.81,17.85,17.8,17.81,128515.0,17.528,17.5674,17.5181,17.528,128515.0
2023-01-20 13:30:00,17.81,17.84,17.81,17.84,97195.0,17.528,17.5575,17.528,17.5575,97195.0
2023-01-20 14:00:00,17.84,17.85,17.8,17.8,98865.0,17.5575,17.5674,17.5181,17.5181,98865.0
2023-01-20 14:30:00,17.81,17.85,17.8,17.8,159475.0,17.528,17.5674,17.5181,17.5181,159475.0
2023-01-20 15:00:00,17.8,17.86,17.8,17.84,83630.0,17.5181,17.5772,17.5181,17.5575,83630.0
2023-01-20 15:30:00,17.83,17.87,17.81,17.86,546700.0,17.5477,17.587,17.528,17.5772,546700.0
2023-01-23 09:30:00,17.63,17.75,17.6,17.72,220375.0,17.3508,17.4689,17.3213,17.4394,220375.0
2023-01-23 10:00:00,17.73,17.75,17.71,17.75,113890.0,17.4493,17.4689,17.4296,17.4689,113890.0
2023-01-23 10:30:00,17.75,17.77,17.74,17.74,116235.0,17.4689,17.4886,17.4591,17.4591,116235.0
2023-01-23 11:00:00,17.74,17.84,17.74,17.8,192375.0,17.4591,17.5575,17.4591,17.5181,192375.0
2023-01-23 11:30:00,17.79,17.83,17.76,17.77,173200.0,17.5083,17.5477,17.4788,17.4886,173200.0
2023-01-23 12:00:00,17.76,17.78,17.74,17.78,79660.0,17.4788,17.4985,17.4591,17.4985,79660.0
2023-01-23 12:30:00,17.78,17.81,17.77,17.81,235295.0,17.4985,17.528,17.4886,17.528,235295.0
2023-01-23 13:00:00,17.8,17.82,17.8,17.82,52190.0,17.5181,17.5378,17.5181,17.5378,52190.0
2023-01-23 13:30:00,17.82,17.84,17.81,17.82,75330.0,17.5378,17.5575,17.528,17.5378,75330.0
2023-01-23 14:00:00,17.82,17.82,17.78,17.8,245710.0,17.5378,17.5378,17.4985,17.5181,245710.0
2023-01-23 14:30:00,17.8,17.81,17.73,17.76,96085.0,17.5181,17.528,17.4493,17.4788,96085.0
2023-01-23 15:00:00,17.76,17.79,17.75,17.78,116505.0,17.4788,17.5083,17.4689,17.4985,116505.0
2023-01-23 15:30:00,17.77,17.8,17.76,17.78,280425.0,17.4886,17.5181,17.4788,17.4985,280425.0
2023-01-24 09:30:00,17.8,17.98,17.6,17.73,142675.0,17.5181,17.6953,17.3213,17.4493,142675.0
2023-01-24 10:00:00,17.75,17.89,17.75,17.89,130285.0,17.4689,17.6067,17.4689,17.6067,130285.0
2023-01-24 10:30:00,17.9,17.98,17.89,17.98,158660.0,17.6166,17.6953,17.6067,17.6953,158660.0
2023-01-24 11:00:00,17.98,18.0,17.95,17.99,117305.0,17.6953,17.715,17.6658,17.7051,117305.0
2023-01-24 11:30:00,17.99,17.99,17.96,17.98,51865.0,17.7051,17.7051,17.6756,17.6953,51865.0
2023-01-24 12:00:00,17.99,18.0,17.97,17.99,68345.0,17.7051,17.715,17.6855,17.7051,68345.0
2023-01-24 12:30:00,17.99,17.99,17.96,17.98,114155.0,17.7051,17.7051,17.6756,17.6953,114155.0
2023-01-24 13:00:00,17.98,17.98,17.94,17.94,62680.0,17.6953,17.6953,17.6559,17.6559,62680.0
2023-01-24 13:30:00,17.95,17.96,17.94,17.96,85635.0,17.6658,17.6756,17.6559,17.6756,85635.0
2023-01-24 14:00:00,17.96,17.96,17.88,17.9,90370.0,17.6756,17.6756,17.5969,17.6166,90370.0
2023-01-24 14:30:00,17.9,17.9,17.84,17.89,111015.0,17.6166,17.6166,17.5575,17.6067,111015.0
2023-01-24 15:00:00,17.89,17.89,17.86,17.87,102720.0,17.6067,17.6067,17.5772,17.587,102720.0
2023-01-24 15:30:00,17.87,17.87,17.83,17.86,195575.0,17.587,17.587,17.5477,17.5772,195575.0
2023-01-25 09:30:00,17.79,17.83,17.75,17.76,201620.0,17.5083,17.5477,17.4689,17.4788,201620.0
2023-01-25 10:00:00,17.76,17.81,17.75,17.78,116780.0,17.4788,17.528,17.4689,17.4985,116780.0
2023-01-25 10:30:00,17.79,17.83,17.76,17.83,137825.0,17.5083,17.5477,17.4788,17.5477,137825.0
2023-01-25 11:00:00,17.83,17.86,17.8,17.85,134195.0,17.5477,17.5772,17.5181,17.5674,134195.0
2023-01-25 11:30:00,17.84,17.87,17.82,17.86,167890.0,17.5575,17.587,17.5378,17.5772,167890.0
2023-01-25 12:00:00,17.85,17.86,17.81,17.84,52370.0,17.5674,17.5772,17.528,17.5575,52370.0
2023-01-25 12:30:00,17.84,17.86,17.83,17.84,50300.0,17.5575,17.5772,17.5477,17.5575,50300.0
2023-01-25 13:00:00,17.84,17.89,17.84,17.89,58530.0,17.5575,17.6067,17.5575,17.6067,58530.0
2023-01-25 13:30:00,17.9,17.92,17.88,17.92,88105.0,17.6166,17.6362,17.5969,17.6362,88105.0
2023-01-25 14:00:00,17.92,17.94,17.89,17.89,70945.0,17.6362,17.6559,17.6067,17.6067,70945.0
2023-01-25 14:30:00,17.89,17.9,17.87,17.9,133810.0,17.6067,17.6166,17.587,17.6166,133810.0
2023-01-25 15:00:00,17.89,17.91,17.86,17.89,131780.0,17.6067,17.6264,17.5772,17.6067,131780.0
2023-01-25 15:30:00,17.89,17.92,17.88,17.91,482260.0,17.6067,17.6362,17.5969,17.6264,482260.0
2023-01-26 09:30:00,17.78,17.83,17.64,17.65,202555.0,17.4985,17.5477,17.3607,17.3705,202555.0
2023-01-26 10:00:00,17.67,17.72,17.62,17.71,256530.0,17.3902,17.4394,17.341,17.4296,256530.0
2023-01-26 10:30:00,17.71,17.72,17.65,17.68,111890.0,17.4296,17.4394,17.3705,17.4,111890.0
2023-01-26 11:00:00,17.68,17.75,17.67,17.75,266105.0,17.4,17.4689,17.3902,17.4689,266105.0
2023-01-26 11:30:00,17.74,17.74,17.72,17.74,89845.0,17.4591,17.4591,17.4394,17.4591,89845.0
2023-01-26 12:00:00,17.74,17.77,17.73,17.75,71450.0,17.4591,17.4886,17.4493,17.4689,71450.0
2023-01-26 12:30:00,17.75,17.81,17.73,17.73,113165.0,17.4689,17.528,17.4493,17.4493,113165.0
2023-01-26 13:00:00,17.73,17.76,17.73,17.75,45640.0,17.4493,17.4788,17.4493,17.4689,45640.0
2023-01-26 13:30:00,17.76,17.78,17.74,17.76,68875.0,17.4788,17.4985,17.4591,17.4788,68875.0
2023-01-26 14:00:00,17.76,17.76,17.73,17.74,107530.0,17.4788,17.4788,17.4493,17.4591,107530.0
2023-01-26 14:30:00,17.74,17.78,17.74,17.78,92730.0,17.4591,17.4985,17.4591,17.4985,92730.0
2023-01-26 15:00:00,17.78,17.81,17.77,17.8,107590.0,17.4985,17.528,17.4886,17.5181,107590.0
2023-01-26 15:30:00,17.8,17.83,17.77,17.83,511780.0,17.5181,17.5477,17.4886,17.5477,511780.0
2023-01-27 09:30:00,17.9,17.99,17.87,17.97,260390.0,17.6166,17.7051,17.587,17.6855,260390.0
2023-01-27 10:00:00,17.97,18.04,17.96,18.02,365720.0,17.6855,17.7543,17.6756,17.7347,365720.0
2023-01-27 10:30:00,18.01,18.04,17.96,17.98,343315.0,17.7248,17.7543,17.6756,17.6953,343315.0
2023-01-27 11:00:00,17.99,18.04,17.98,18.03,125695.0,17.7051,17.7543,17.6953,17.7445,125695.0
2023-01-27 11:30:00,18.03,18.07,18.03,18.03,190800.0,17.7445,17.7839,17.7445,17.7445,190800.0
2023-01-27 12:00:00,18.03,18.08,18.02,18.07,140280.0,17.7445,17.7937,17.7347,17.7839,140280.0
2023-01-27 12:30:00,18.07,18.11,18.07,18.11,113730.0,17.7839,17.8232,17.7839,17.8232,113730.0
2023-01-27 13:00:00,18.11,18.12,18.1,18.11,134595.0,17.8232,17.8331,17.8134,17.8232,134595.0
2023-01-27 13:30:00,18.11,18.16,18.11,18.16,232745.0,17.8232,17.8724,17.8232,17.8724,232745.0
2023-01-27 14:00:00,18.16,18.17,18.14,18.16,156255.0,17.8724,17.8823,17.8528,17.8724,156255.0
2023-01-27 14:30:00,18.16,18.17,18.15,18.17,175025.0,17.8724,17.8823,17.8626,17.8823,175025.0
2023-01-27 15:00:00,18.17,18.2,18.16,18.18,208390.0,17.8823,17.9118,17.8724,17.8921,208390.0
2023-01-27 15:30:00,18.18,18.19,18.12,18.12,535895.0,17.8921,17.902,17.8331,17.8331,535895.0
2023-01-30 09:30:00,17.86,17.89,17.81,17.86,236530.0,17.5772,17.6067,17.528,17.5772,236530.0
2023-01-30 10:00:00,17.86,17.95,17.86,17.91,129885.0,17.5772,17.6658,17.5772,17.6264,129885.0
2023-01-30 10:30:00,17.9,17.91,17.85,17.91,120690.0,17.6166,17.6264,17.5674,17.6264,120690.0
2023-01-30 11:00:00,17.9,17.93,17.89,17.93,163715.0,17.6166,17.6461,17.6067,17.6461,163715.0
2023-01-30 11:30:00,17.94,17.97,17.9,17.97,619405.0,17.6559,17.6855,17.6166,17.6855,619405.0
2023-01-30 12:00:00,17.97,17.97,17.91,17.92,152175.0,17.6855,17.6855,17.6264,17.6362,152175.0
2023-01-30 12:30:00,17.92,17.93,17.9,17.91,73685.0,17.6362,17.6461,17.6166,17.6264,73685.0
2023-01-30 13:00:00,17.91,17.93,17.87,17.92,127290.0,17.6264,17.6461,17.587,17.6362,127290.0
2023-01-30 13:30:00,17.91,17.91,17.89,17.9,59590.0,17.6264,17.6264,17.6067,17.6166,59590.0
2023-01-30 14:00:00,17.9,17.93,17.88,17.89,120000.0,17.6166,17.6461,17.5969,17.6067,120000.0
2023-01-30 14:30:00,17.89,17.89,17.87,17.87,88620.0,17.6067,17.6067,17.587,17.587,88620.0
2023-01-30 15:00:00,17.88,17.89,17.86,17.86,132750.0,17.5969,17.6067,17.5772,17.5772,132750.0
2023-01-30 15:30:00,17.86,17.88,17.84,17.87,338000.0,17.5772,17.5969,17.5575,17.587,338000.0
2023-01-31 09:30:00,17.78,17.9,17.77,17.8,329165.0,17.4985,17.6166,17.4886,17.5181,329165.0
2023-01-31 10:00:00,17.82,17.87,17.78,17.87,219310.0,17.5378,17.587,17.4985,17.587,219310.0
2023-01-31 10:30:00,17.87,17.92,17.86,17.92,229540.0,17.587,17.6362,17.5772,17.6362,229540.0
2023-01-31 11:00:00,17.93,17.94,17.89,17.91,59255.0,17.6461,17.6559,17.6067,17.6264,59255.0
2023-01-31 11:30:00,17.9,17.91,17.87,17.89,159635.0,17.6166,17.6264,17.587,17.6067,159635.0
2023-01-31 12:00:00,17.88,17.92,17.86,17.9,53745.0,17.5969,17.6362,17.5772,17.6166,53745.0
2023-01-31 12:30:00,17.89,17.91,17.87,17.91,80055.0,17.6067,17.6264,17.587,17.6264,80055.0
2023-01-31 13:00:00,17.91,17.92,17.88,17.89,75190.0,17.6264,17.6362,17.5969,17.6067,75190.0
2023-01-31 13:30:00,17.89,17.9,17.87,17.89,243740.0,17.6067,17.6166,17.587,17.6067,243740.0
2023-01-31 14:00:00,17.89,17.89,17.82,17.85,485735.0,17.6067,17.6067,17.5378,17.5674,485735.0
2023-01-31 14:30:00,17.86,17.89,17.85,17.87,152580.0,17.5772,17.6067,17.5674,17.587,152580.0
2023-01-31 15:00:00,17.87,17.88,17.84,17.85,124555.0,17.587,17.5969,17.5575,17.5674,124555.0
2023-01-31 15:30:00,17.85,17.9,17.85,17.89,507725.0,17.5674,17.6166,17.5674,17.6067,507725.0
2023-02-01 09:30:00,17.78,17.87,17.67,17.83,581655.0,17.4985,17.587,17.3902,17.5477,581655.0
2023-02-01 10:00:00,17.83,17.85,17.75,17.79,175250.0,17.5477,17.5674,17.4689,17.5083,175250.0
2023-02-01 10:30:00,17.79,17.81,17.69,17.72,126635.0,17.5083,17.528,17.4099,17.4394,126635.0
2023-02-01 11:00:00,17.72,17.79,17.72,17.78,122445.0,17.4394,17.5083,17.4394,17.4985,122445.0
2023-02-01 11:30:00,17.77,17.83,17.75,17.77,252520.0,17.4886,17.5477,17.4689,17.4886,252520.0
2023-02-01 12:00:00,17.77,17.77,17.73,17.74,79360.0,17.4886,17.4886,17.4493,17.4591,79360.0
2023-02-01 12:30:00,17.74,17.74,17.71,17.71,86530.0,17.4591,17.4591,17.4296,17.4296,86530.0
2023-02-01 13:00:00,17.71,17.73,17.7,17.73,187105.0,17.4296,17.4493,17.4197,17.4493,187105.0
2023-02-01 13:30:00,17.73,17.76,17.7,17.74,103715.0,17.4493,17.4788,17.4197,17.4591,103715.0
2023-02-01 14:00:00,17.71,17.78,17.67,17.73,128570.0,17.4296,17.4985,17.3902,17.4493,128570.0
2023-02-01 14:30:00,17.74,17.93,17.66,17.86,310675.0,17.4591,17.6461,17.3804,17.5772,310675.0
2023-02-01 15:00:00,17.86,17.93,17.84,17.93,496880.0,17.5772,17.6461,17.5575,17.6461,496880.0
2023-02-01 15:30:00,17.93,18.02,17.89,17.91,753755.0,17.6461,17.7347,17.6067,17.6264,753755.0
2023-02-02 09:30:00,18.4,18.58,18.36,18.41,510500.0,18.1086,18.2858,18.0693,18.1185,510500.0
2023-02-02 10:00:00,18.41,18.55,18.38,18.54,216635.0,18.1185,18.2563,18.089,18.2464,216635.0
2023-02-02 10:30:00,18.54,18.71,18.54,18.68,191400.0,18.2464,18.4137,18.2464,18.3842,191400.0
2023-02-02 11:00:00,18.67,18.77,18.67,18.69,304245.0,18.3744,18.4728,18.3744,18.394,304245.0
2023-02-02 11:30:00,18.69,18.75,18.68,18.73,282070.0,18.394,18.4531,18.3842,18.4334,282070.0
2023-02-02 12:00:00,18.73,18.85,18.73,18.81,311715.0,18.4334,18.5515,18.4334,18.5121,311715.0
2023-02-02 12:30:00,18.81,18.89,18.81,18.88,394885.0,18.5121,18.5909,18.5121,18.581,394885.0
2023-02-02 13:00:00,18.88,18.97,18.86,18.95,355170.0,18.581,18.6696,18.5614,18.6499,355170.0
2023-02-02 13:30:00,18.96,19.02,18.95,19.02,434825.0,18.6598,18.7188,18.6499,18.7188,434825.0
2023-02-02 14:00:00,19.02,19.05,18.92,18.93,442410.0,18.7188,18.7483,18.6204,18.6302,442410.0
2023-02-02 14:30:00,18.92,18.92,18.81,18.82,245780.0,18.6204,18.6204,18.5121,18.522,245780.0
2023-02-02 15:00:00,18.82,18.86,18.79,18.84,264045.0,18.522,18.5614,18.4925,18.5417,264045.0
2023-02-02 15:30:00,18.84,18.85,18.73,18.76,1078680.0,18.5417,18.5515,18.4334,18.4629,1078680.0
2023-02-03 09:30:00,18.71,18.83,18.65,18.82,365875.0,18.4137,18.5318,18.3547,18.522,365875.0
2023-02-03 10:00:00,18.82,18.89,18.72,18.85,408835.0,18.522,18.5909,18.4236,18.5515,408835.0
2023-02-03 10:30:00,18.85,18.95,18.84,18.89,273175.0,18.5515,18.6499,18.5417,18.5909,273175.0
2023-02-03 11:00:00,18.9,18.92,18.86,18.89,171700.0,18.6007,18.6204,18.5614,18.5909,171700.0
2023-02-03 11:30:00,18.88,18.93,18.86,18.86,196635.0,18.581,18.6302,18.5614,18.5614,196635.0
2023-02-03 12:00:00,18.86,18.9,18.85,18.89,150380.0,18.5614,18.6007,18.5515,18.5909,150380.0
2023-02-03 12:30:00,18.89,18.9,18.81,18.81,157155.0,18.5909,18.6007,18.5121,18.5121,157155.0
2023-02-03 13:00:00,18.81,18.82,18.77,18.79,259350.0,18.5121,18.522,18.4728,18.4925,259350.0
2023-02-03 13:30:00,18.78,18.78,18.7,18.74,432745.0,18.4826,18.4826,18.4039,18.4433,432745.0
2023-02-03 14:00:00,18.74,18.76,18.72,18.74,126325.0,18.4433,18.4629,18.4236,18.4433,126325.0
2023-02-03 14:30:00,18.74,18.75,18.71,18.72,110855.0,18.4433,18.4531,18.4137,18.4236,110855.0
2023-02-03 15:00:00,18.72,18.75,18.7,18.72,122205.0,18.4236,18.4531,18.4039,18.4236,122205.0
2023-02-03 15:30:00,18.72,18.73,18.6,18.63,563170.0,18.4236,18.4334,18.3055,18.335,563170.0
2023-02-06 09:30:00,18.17,18.17,18.01,18.03,455065.0,17.8823,17.8823,17.7248,17.7445,455065.0
2023-02-06 10:00:00,18.04,18.07,17.94,17.97,180975.0,17.7543,17.7839,17.6559,17.6855,180975.0
2023-02-06 10:30:00,17.96,17.98,17.92,17.96,126610.0,17.6756,17.6953,17.6362,17.6756,126610.0
2023-02-06 11:00:00,17.96,18.0,17.93,18.0,111885.0,17.6756,17.715,17.6461,17.715,111885.0
2023-02-06 11:30:00,18.0,18.0,17.95,17.96,158340.0,17.715,17.715,17.6658,17.6756,158340.0
2023-02-06 12:00:00,17.96,17.96,17.93,17.93,144280.0,17.6756,17.6756,17.6461,17.6461,144280.0
2023-02-06 12:30:00,17.93,17.95,17.91,17.94,223240.0,17.6461,17.6658,17.6264,17.6559,223240.0
2023-02-06 13:00:00,17.94,17.95,17.9,17.91,167720.0,17.6559,17.6658,17.6166,17.6264,167720.0
2023-02-06 13:30:00,17.91,17.97,17.91,17.96,254375.0,17.6264,17.6855,17.6264,17.6756,254375.0
2023-02-06 14:00:00,17.96,18.02,17.96,17.99,145980.0,17.6756,17.7347,17.6756,17.7051,145980.0
2023-02-06 14:30:00,17.99,18.02,17.98,18.01,166800.0,17.7051,17.7347,17.6953,17.7248,166800.0
2023-02-06 15:00:00,18.01,18.01,17.97,17.98,296180.0,17.7248,17.7248,17.6855,17.6953,296180.0
2023-02-06 15:30:00,17.98,18.04,17.96,18.02,583290.0,17.6953,17.7543,17.6756,17.7347,583290.0
2023-02-07 09:30:00,18.1,18.24,18.03,18.17,449765.0,17.8134,17.9512,17.7445,17.8823,449765.0
2023-02-07 10:00:00,18.17,18.18,18.09,18.16,130140.0,17.8823,17.8921,17.8036,17.8724,130140.0
2023-02-07 10:30:00,18.16,18.2,18.15,18.17,111395.0,17.8724,17.9118,17.8626,17.8823,111395.0
2023-02-07 11:00:00,18.18,18.19,18.15,18.15,95750.0,17.8921,17.902,17.8626,17.8626,95750.0
2023-02-07 11:30:00,18.15,18.18,18.15,18.17,102285.0,17.8626,17.8921,17.8626,17.8823,102285.0
2023-02-07 12:00:00,18.16,18.17,18.14,18.15,82865.0,17.8724,17.8823,17.8528,17.8626,82865.0
2023-02-07 12:30:00,18.15,18.35,18.13,18.33,183665.0,17.8626,18.0594,17.8429,18.0397,183665.0
2023-02-07 13:00:00,18.34,18.35,18.15,18.16,159815.0,18.0496,18.0594,17.8626,17.8724,159815.0
2023-02-07 13:30:00,18.14,18.14,18.06,18.11,157985.0,17.8528,17.8528,17.774,17.8232,157985.0
2023-02-07 14:00:00,18.12,18.22,18.12,18.2,171925.0,17.8331,17.9315,17.8331,17.9118,171925.0
2023-02-07 14:30:00,18.2,18.27,18.2,18.23,169215.0,17.9118,17.9807,17.9118,17.9413,169215.0
2023-02-07 15:00:00,18.24,18.27,18.2,18.25,293400.0,17.9512,17.9807,17.9118,17.961,293400.0
2023-02-07 15:30:00,18.25,18.32,18.21,18.27,1055295.0,17.961,18.0299,17.9217,17.9807,1055295.0
2023-02-08 09:30:00,18.15,18.22,18.07,18.22,157200.0,17.8626,17.9315,17.7839,17.9315,157200.0
2023-02-08 10:00:00,18.21,18.3,18.19,18.26,86065.0,17.9217,18.0102,17.902,17.9709,86065.0
2023-02-08 10:30:00,18.26,18.26,18.19,18.22,69660.0,17.9709,17.9709,17.902,17.9315,69660.0
2023-02-08 11:00:00,18.19,18.19,18.11,18.14,67385.0,17.902,17.902,17.8232,17.8528,67385.0
2023-02-08 11:30:00,18.14,18.18,18.12,18.18,72350.0,17.8528,17.8921,17.8331,17.8921,72350.0
2023-02-08 12:00:00,18.18,18.18,18.13,18.18,526105.0,17.8921,17.8921,17.8429,17.8921,526105.0
2023-02-08 12:30:00,18.18,18.19,18.14,18.16,46285.0,17.8921,17.902,17.8528,17.8724,46285.0
2023-02-08 13:00:00,18.17,18.21,18.17,18.18,79965.0,17.8823,17.9217,17.8823,17.8921,79965.0
2023-02-08 13:30:00,18.18,18.19,18.15,18.17,165875.0,17.8921,17.902,17.8626,17.8823,165875.0
2023-02-08 14:00:00,18.17,18.21,18.15,18.16,108545.0,17.8823,17.9217,17.8626,17.8724,108545.0
2023-02-08 14:30:00,18.16,18.17,18.13,18.15,92610.0,17.8724,17.8823,17.8429,17.8626,92610.0
2023-02-08 15:00:00,18.15,18.15,18.06,18.07,308735.0,17.8626,17.8626,17.774,17.7839,308735.0
2023-02-08 15:30:00,18.06,18.11,18.04,18.09,578310.0,17.774,17.8232,17.7543,17.8036,578310.0
2023-02-09 09:30:00,18.32,18.41,18.29,18.32,152160.0,18.0299,18.1185,18.0004,18.0299,152160.0
2023-02-09 10:00:00,18.3,18.38,18.27,18.28,135415.0,18.0102,18.089,17.9807,17.9905,135415.0
2023-02-09 10:30:00,18.28,18.33,18.28,18.32,40115.0,17.9905,18.0397,17.9905,18.0299,40115.0
2023-02-09 11:00:00,18.31,18.32,18.23,18.24,70370.0,18.0201,18.0299,17.9413,17.9512,70370.0
2023-02-09 11:30:00,18.23,18.25,18.22,18.23,96930.0,17.9413,17.961,17.9315,17.9413,96930.0
2023-02-09 12:00:00,18.23,18.25,18.21,18.21,231835.0,17.9413,17.961,17.9217,17.9217,231835.0
2023-02-09 12:30:00,18.21,18.22,18.15,18.18,143185.0,17.9217,17.9315,17.8626,17.8921,143185.0
2023-02-09 13:00:00,18.19,18.19,18.15,18.16,68805.0,17.902,17.902,17.8626,17.8724,68805.0
2023-02-09 13:30:00,18.16,18.19,18.14,18.15,61855.0,17.8724,17.902,17.8528,17.8626,61855.0
2023-02-09 14:00:00,18.15,18.16,18.09,18.09,142115.0,17.8626,17.8724,17.8036,17.8036,142115.0
2023-02-09 14:30:00,18.1,18.11,18.07,18.08,63575.0,17.8134,17.8232,17.7839,17.7937,63575.0
2023-02-09 15:00:00,18.07,18.07,18.01,18.03,92260.0,17.7839,17.7839,17.7248,17.7445,92260.0
2023-02-09 15:30:00,18.03,18.06,18.0,18.03,246660.0,17.7445,17.774,17.715,17.7445,246660.0
2023-02-10 09:30:00,17.96,18.05,17.96,17.97,268855.0,17.6756,17.7642,17.6756,17.6855,268855.0
2023-02-10 10:00:00,17.95,18.13,17.94,18.12,205025.0,17.6658,17.8429,17.6559,17.8331,205025.0
2023-02-10 10:30:00,18.12,18.14,17.98,18.01,95455.0,17.8331,17.8528,17.6953,17.7248,95455.0
2023-02-10 11:00:00,18.0,18.04,17.99,18.03,38910.0,17.715,17.7543,17.7051,17.7445,38910.0
2023-02-10 11:30:00,18.02,18.04,17.99,18.0,47780.0,17.7347,17.7543,17.7051,17.715,47780.0
2023-02-10 12:00:00,17.99,17.99,17.95,17.96,43400.0,17.7051,17.7051,17.6658,17.6756,43400.0
2023-02-10 12:30:00,17.97,17.99,17.97,17.99,157130.0,17.6855,17.7051,17.6855,17.7051,157130.0
2023-02-10 13:00:00,18.0,18.08,17.99,18.07,110235.0,17.715,17.7937,17.7051,17.7839,110235.0
2023-02-10 13:30:00,18.07,18.07,18.03,18.03,38935.0,17.7839,17.7839,17.7445,17.7445,38935.0
2023-02-10 14:00:00,18.04,18.04,18.02,18.03,46165.0,17.7543,17.7543,17.7347,17.7445,46165.0
2023-02-10 14:30:00,18.02,18.04,18.0,18.03,176260.0,17.7347,17.7543,17.715,17.7445,176260.0
2023-02-10 15:00:00,18.03,18.03,18.0,18.0,121135.0,17.7445,17.7445,17.715,17.715,121135.0
2023-02-10 15:30:00,18.0,18.06,17.99,18.02,272010.0,17.715,17.774,17.7051,17.7347,272010.0
2023-02-13 09:30:00,17.75,17.88,17.69,17.87,353515.0,17.4689,17.5969,17.4099,17.587,353515.0
2023-02-13 10:00:00,17.88,17.9,17.83,17.88,179260.0,17.5969,17.6166,17.5477,17.5969,179260.0
2023-02-13 10:30:00,17.89,17.92,17.86,17.91,58835.0,17.6067,17.6362,17.5772,17.6264,58835.0
2023-02-13 11:00:00,17.91,17.92,17.88,17.9,49275.0,17.6264,17.6362,17.5969,17.6166,49275.0
2023-02-13 11:30:00,17.91,17.93,17.87,17.87,77745.0,17.6264,17.6461,17.587,17.587,77745.0
2023-02-13 12:00:00,17.87,17.92,17.87,17.91,95995.0,17.587,17.6362,17.587,17.6264,95995.0
2023-02-13 12:30:00,17.91,17.94,17.91,17.92,67615.0,17.6264,17.6559,17.6264,17.6362,67615.0
2023-02-13 13:00:00,17.93,17.93,17.91,17.93,51990.0,17.6461,17.6461,17.6264,17.6461,51990.0
2023-02-13 13:30:00,17.93,17.95,17.92,17.95,84285.0,17.6461,17.6658,17.6362,17.6658,84285.0
2023-02-13 14:00:00,17.95,17.95,17.9,17.9,64695.0,17.6658,17.6658,17.6166,17.6166,64695.0
2023-02-13 14:30:00,17.9,17.91,17.88,17.89,72010.0,17.6166,17.6264,17.5969,17.6067,72010.0
2023-02-13 15:00:00,17.89,17.91,17.88,17.91,100530.0,17.6067,17.6264,17.5969,17.6264,100530.0
2023-02-13 15:30:00,17.91,17.94,17.91,17.93,266835.0,17.6264,17.6559,17.6264,17.6461,266835.0
2023-02-14 09:30:00,17.82,17.94,17.72,17.94,174040.0,17.5378,17.6559,17.4394,17.6559,174040.0
2023-02-14 10:00:00,17.93,17.94,17.88,17.88,88480.0,17.6461,17.6559,17.5969,17.5969,88480.0
2023-02-14 10:30:00,17.88,17.89,17.76,17.79,60110.0,17.5969,17.6067,17.4788,17.5083,60110.0
2023-02-14 11:00:00,17.8,17.84,17.79,17.81,54085.0,17.5181,17.5575,17.5083,17.528,54085.0
2023-02-14 11:30:00,17.77,17.78,17.72,17.76,56850.0,17.4886,17.4985,17.4394,17.4788,56850.0
2023-02-14 12:00:00,17.77,17.8,17.76,17.78,34515.0,17.4886,17.5181,17.4788,17.4985,34515.0
2023-02-14 12:30:00,17.79,17.8,17.78,17.8,54035.0,17.5083,17.5181,17.4985,17.5181,54035.0
2023-02-14 13:00:00,17.8,17.87,17.8,17.85,51050.0,17.5181,17.587,17.5181,17.5674,51050.0
2023-02-14 13:30:00,17.84,17.86,17.83,17.84,42470.0,17.5575,17.5772,17.5477,17.5575,42470.0
2023-02-14 14:00:00,17.84,17.85,17.8,17.84,75315.0,17.5575,17.5674,17.5181,17.5575,75315.0
2023-02-14 14:30:00,17.84,17.88,17.83,17.86,148820.0,17.5575,17.5969,17.5477,17.5772,148820.0
2023-02-14 15:00:00,17.86,17.87,17.83,17.84,74080.0,17.5772,17.587,17.5477,17.5575,74080.0
2023-02-14 15:30:00,17.84,17.89,17.83,17.87,340640.0,17.5575,17.6067,17.5477,17.587,340640.0
2023-02-15 09:30:00,17.54,17.61,17.49,17.57,191710.0,17.2623,17.3312,17.2131,17.2918,191710.0
2023-02-15 10:00:00,17.58,17.62,17.56,17.61,153495.0,17.3016,17.341,17.2819,17.3312,153495.0
2023-02-15 10:30:00,17.61,17.62,17.57,17.58,62100.0,17.3312,17.341,17.2918,17.3016,62100.0
2023-02-15 11:00:00,17.58,17.63,17.58,17.6,128735.0,17.3016,17.3508,17.3016,17.3213,128735.0
2023-02-15 11:30:00,17.6,17.65,17.58,17.63,102570.0,17.3213,17.3705,17.3016,17.3508,102570.0
2023-02-15 12:00:00,17.62,17.63,17.57,17.58,84390.0,17.341,17.3508,17.2918,17.3016,84390.0
2023-02-15 12:30:00,17.58,17.61,17.58,17.61,65690.0,17.3016,17.3312,17.3016,17.3312,65690.0
2023-02-15 13:00:00,17.61,17.62,17.58,17.61,73010.0,17.3312,17.341,17.3016,17.3312,73010.0
2023-02-15 13:30:00,17.61,17.63,17.6,17.63,181240.0,17.3312,17.3508,17.3213,17.3508,181240.0
2023-02-15 14:00:00,17.63,17.66,17.63,17.65,72560.0,17.3508,17.3804,17.3508,17.3705,72560.0
2023-02-15 14:30:00,17.65,17.65,17.61,17.62,80590.0,17.3705,17.3705,17.3312,17.341,80590.0
2023-02-15 15:00:00,17.62,17.65,17.61,17.62,59405.0,17.341,17.3705,17.3312,17.341,59405.0
2023-02-15 15:30:00,17.62,17.69,17.61,17.68,509265.0,17.341,17.4099,17.3312,17.4,509265.0
2023-02-16 09:30:00,17.48,17.57,17.46,17.53,345340.0,17.2032,17.2918,17.1835,17.2524,345340.0
2023-02-16 10:00:00,17.54,17.62,17.51,17.62,165290.0,17.2623,17.341,17.2327,17.341,165290.0
2023-02-16 10:30:00,17.62,17.64,17.57,17.6,160535.0,17.341,17.3607,17.2918,17.3213,160535.0
2023-02-16 11:00:00,17.6,17.61,17.56,17.57,182600.0,17.3213,17.3312,17.2819,17.2918,182600.0
2023-02-16 11:30:00,17.57,17.62,17.55,17.59,167950.0,17.2918,17.341,17.2721,17.3115,167950.0
2023-02-16 12:00:00,17.58,17.61,17.57,17.61,71395.0,17.3016,17.3312,17.2918,17.3312,71395.0
2023-02-16 12:30:00,17.6,17.68,17.6,17.62,198955.0,17.3213,17.4,17.3213,17.341,198955.0
2023-02-16 13:00:00,17.63,17.64,17.6,17.61,73955.0,17.3508,17.3607,17.3213,17.3312,73955.0
2023-02-16 13:30:00,17.6,17.63,17.6,17.62,55620.0,17.3213,17.3508,17.3213,17.341,55620.0
2023-02-16 14:00:00,17.63,17.64,17.61,17.63,87090.0,17.3508,17.3607,17.3312,17.3508,87090.0
2023-02-16 14:30:00,17.63,17.64,17.62,17.62,99550.0,17.3508,17.3607,17.341,17.341,99550.0
2023-02-16 15:00:00,17.62,17.63,17.55,17.56,193395.0,17.341,17.3508,17.2721,17.2819,193395.0
2023-02-16 15:30:00,17.56,17.56,17.5,17.51,408720.0,17.2819,17.2819,17.2229,17.2327,408720.0
2023-02-17 09:30:00,17.12,17.12,16.96,16.97,326275.0,16.8489,16.8489,16.6914,16.7013,326275.0
2023-02-17 10:00:00,16.97,17.07,16.96,17.01,172000.0,16.7013,16.7997,16.6914,16.7407,172000.0
2023-02-17 10:30:00,17.02,17.04,16.94,16.94,100665.0,16.7505,16.7702,16.6718,16.6718,100665.0
2023-02-17 11:00:00,16.94,16.96,16.91,16.91,100225.0,16.6718,16.6914,16.6422,16.6422,100225.0
2023-02-17 11:30:00,16.91,16.95,16.9,16.93,122945.0,16.6422,16.6816,16.6324,16.6619,122945.0
2023-02-17 12:00:00,16.93,16.97,16.93,16.95,93825.0,16.6619,16.7013,16.6619,16.6816,93825.0
2023-02-17 12:30:00,16.95,16.95,16.89,16.91,161415.0,16.6816,16.6816,16.6226,16.6422,161415.0
2023-02-17 13:00:00,16.9,16.93,16.88,16.93,201605.0,16.6324,16.6619,16.6127,16.6619,201605.0
2023-02-17 13:30:00,16.93,16.96,16.92,16.95,98650.0,16.6619,16.6914,16.6521,16.6816,98650.0
2023-02-17 14:00:00,16.95,17.0,16.95,16.98,121360.0,16.6816,16.7308,16.6816,16.7111,121360.0
2023-02-17 14:30:00,16.99,17.01,16.97,17.01,71975.0,16.721,16.7407,16.7013,16.7407,71975.0
2023-02-17 15:00:00,17.02,17.03,16.97,16.97,118945.0,16.7505,16.7603,16.7013,16.7013,118945.0
2023-02-17 15:30:00,16.97,17.02,16.97,17.01,789855.0,16.7013,16.7505,16.7013,16.7407,789855.0
2023-02-21 09:30:00,16.76,16.84,16.75,16.78,177985.0,16.4946,16.5733,16.4848,16.5143,177985.0
2023-02-21 10:00:00,16.76,16.78,16.71,16.74,124905.0,16.4946,16.5143,16.4454,16.4749,124905.0
2023-02-21 10:30:00,16.74,16.77,16.71,16.71,113020.0,16.4749,16.5045,16.4454,16.4454,113020.0
2023-02-21 11:00:00,16.71,16.72,16.68,16.71,128060.0,16.4454,16.4552,16.4159,16.4454,128060.0
2023-02-21 11:30:00,16.71,16.73,16.7,16.7,77115.0,16.4454,16.4651,16.4356,16.4356,77115.0
2023-02-21 12:00:00,16.7,16.71,16.67,16.68,170665.0,16.4356,16.4454,16.406,16.4159,170665.0
2023-02-21 12:30:00,16.68,16.71,16.68,16.71,92830.0,16.4159,16.4454,16.4159,16.4454,92830.0
2023-02-21 13:00:00,16.71,16.71,16.66,16.66,76495.0,16.4454,16.4454,16.3962,16.3962,76495.0
2023-02-21 13:30:00,16.66,16.7,16.66,16.68,35040.0,16.3962,16.4356,16.3962,16.4159,35040.0
2023-02-21 14:00:00,16.68,16.68,16.64,16.67,70560.0,16.4159,16.4159,16.3765,16.406,70560.0
2023-02-21 14:30:00,16.66,16.69,16.66,16.68,59940.0,16.3962,16.4257,16.3962,16.4159,59940.0
2023-02-21 15:00:00,16.68,16.69,16.65,16.66,68255.0,16.4159,16.4257,16.3864,16.3962,68255.0
2023-02-21 15:30:00,16.66,16.67,16.61,16.65,594660.0,16.3962,16.406,16.347,16.3864,594660.0
2023-02-22 09:30:00,16.56,16.59,16.51,16.58,200240.0,16.2978,16.3273,16.2486,16.3175,200240.0
2023-02-22 10:00:00,16.58,16.58,16.52,16.55,108200.0,16.3175,16.3175,16.2584,16.2879,108200.0
2023-02-22 10:30:00,16.53,16.58,16.52,16.57,108515.0,16.2683,16.3175,16.2584,16.3076,108515.0
2023-02-22 11:00:00,16.57,16.59,16.55,16.55,59095.0,16.3076,16.3273,16.2879,16.2879,59095.0
2023-02-22 11:30:00,16.55,16.58,16.54,16.55,49320.0,16.2879,16.3175,16.2781,16.2879,49320.0
2023-02-22 12:00:00,16.56,16.59,16.55,16.58,32530.0,16.2978,16.3273,16.2879,16.3175,32530.0
2023-02-22 12:30:00,16.58,16.58,16.56,16.56,54880.0,16.3175,16.3175,16.2978,16.2978,54880.0
2023-02-22 13:00:00,16.56,16.58,16.56,16.57,43660.0,16.2978,16.3175,16.2978,16.3076,43660.0
2023-02-22 13:30:00,16.58,16.58,16.54,16.56,52755.0,16.3175,16.3175,16.2781,16.2978,52755.0
2023-02-22 14:00:00,16.55,16.59,16.52,16.53,93480.0,16.2879,16.3273,16.2584,16.2683,93480.0
2023-02-22 14:30:00,16.53,16.53,16.48,16.49,96415.0,16.2683,16.2683,16.219,16.2289,96415.0
2023-02-22 15:00:00,16.49,16.51,16.46,16.49,114630.0,16.2289,16.2486,16.1994,16.2289,114630.0
2023-02-22 15:30:00,16.48,16.5,16.45,16.5,296400.0,16.219,16.2387,16.1895,16.2387,296400.0
2023-02-23 09:30:00,16.63,16.65,16.55,16.61,102435.0,16.3667,16.3864,16.2879,16.347,102435.0
2023-02-23 10:00:00,16.63,16.63,16.55,16.56,91905.0,16.3667,16.3667,16.2879,16.2978,91905.0
2023-02-23 10:30:00,16.56,16.56,16.47,16.5,91370.0,16.2978,16.2978,16.2092,16.2387,91370.0
2023-02-23 11:00:00,16.5,16.51,16.44,16.45,128335.0,16.2387,16.2486,16.1797,16.1895,128335.0
2023-02-23 11:30:00,16.45,16.47,16.41,16.42,95290.0,16.1895,16.2092,16.1502,16.16,95290.0
2023-02-23 12:00:00,16.42,16.47,16.42,16.46,98080.0,16.16,16.2092,16.16,16.1994,98080.0
2023-02-23 12:30:00,16.46,16.51,16.46,16.51,137320.0,16.1994,16.2486,16.1994,16.2486,137320.0
2023-02-23 13:00:00,16.51,16.53,16.49,16.5,88455.0,16.2486,16.2683,16.2289,16.2387,88455.0
2023-02-23 13:30:00,16.5,16.54,16.5,16.52,57390.0,16.2387,16.2781,16.2387,16.2584,57390.0
2023-02-23 14:00:00,16.52,16.58,16.52,16.58,116375.0,16.2584,16.3175,16.2584,16.3175,116375.0
2023-02-23 14:30:00,16.58,16.6,16.57,16.58,99670.0,16.3175,16.3371,16.3076,16.3175,99670.0
2023-02-23 15:00:00,16.58,16.59,16.57,16.59,196645.0,16.3175,16.3273,16.3076,16.3273,196645.0
2023-02-23 15:30:00,16.58,16.59,16.53,16.54,529935.0,16.3175,16.3273,16.2683,16.2781,529935.0
2023-02-24 09:30:00,16.59,16.62,16.53,16.59,439025.0,16.3273,16.3568,16.2683,16.3273,439025.0
2023-02-24 10:00:00,16.6,16.6,16.54,16.55,161250.0,16.3371,16.3371,16.2781,16.2879,161250.0
2023-02-24 10:30:00,16.55,16.58,16.5,16.51,114965.0,16.2879,16.3175,16.2387,16.2486,114965.0
2023-02-24 11:00:00,16.53,16.59,16.51,16.56,304735.0,16.2683,16.3273,16.2486,16.2978,304735.0
2023-02-24 11:30:00,16.55,16.57,16.51,16.52,315365.0,16.2879,16.3076,16.2486,16.2584,315365.0
2023-02-24 12:00:00,16.51,16.52,16.48,16.49,110840.0,16.2486,16.2584,16.219,16.2289,110840.0
2023-02-24 12:30:00,16.49,16.49,16.43,16.44,134285.0,16.2289,16.2289,16.1698,16.1797,134285.0
2023-02-24 13:00:00,16.44,16.46,16.43,16.45,74325.0,16.1797,16.1994,16.1698,16.1895,74325.0
2023-02-24 13:30:00,16.45,16.51,16.43,16.51,319535.0,16.1895,16.2486,16.1698,16.2486,319535.0
2023-02-24 14:00:00,16.51,16.53,16.5,16.52,215390.0,16.2486,16.2683,16.2387,16.2584,215390.0
2023-02-24 14:30:00,16.52,16.59,16.51,16.59,219840.0,16.2584,16.3273,16.2486,16.3273,219840.0
2023-02-24 15:00:00,16.58,16.6,16.55,16.55,130460.0,16.3175,16.3371,16.2879,16.2879,130460.0
2023-02-24 15:30:00,16.55,16.56,16.52,16.54,396105.0,16.2879,16.2978,16.2584,16.2781,396105.0
2023-02-27 09:30:00,16.78,16.87,16.76,16.87,188955.0,16.5143,16.6029,16.4946,16.6029,188955.0
2023-02-27 10:00:00,16.86,16.9,16.84,16.87,133480.0,16.593,16.6324,16.5733,16.6029,133480.0
2023-02-27 10:30:00,16.87,16.88,16.81,16.82,171860.0,16.6029,16.6127,16.5438,16.5537,171860.0
2023-02-27 11:00:00,16.82,16.83,16.76,16.78,198620.0,16.5537,16.5635,16.4946,16.5143,198620.0
2023-02-27 11:30:00,16.78,16.79,16.76,16.78,63870.0,16.5143,16.5241,16.4946,16.5143,63870.0
2023-02-27 12:00:00,16.77,16.77,16.74,16.77,65115.0,16.5045,16.5045,16.4749,16.5045,65115.0
2023-02-27 12:30:00,16.77,16.8,16.77,16.77,94445.0,16.5045,16.534,16.5045,16.5045,94445.0
2023-02-27 13:00:00,16.77,16.78,16.77,16.77,82975.0,16.5045,16.5143,16.5045,16.5045,82975.0
2023-02-27 13:30:00,16.77,16.79,16.76,16.79,79920.0,16.5045,16.5241,16.4946,16.5241,79920.0
2023-02-27 14:00:00,16.79,16.81,16.76,16.77,71495.0,16.5241,16.5438,16.4946,16.5045,71495.0
2023-02-27 14:30:00,16.77,16.77,16.72,16.73,83405.0,16.5045,16.5045,16.4552,16.4651,83405.0
2023-02-27 15:00:00,16.73,16.74,16.72,16.73,165450.0,16.4651,16.4749,16.4552,16.4651,165450.0
2023-02-27 15:30:00,16.74,16.74,16.67,16.67,697130.0,16.4749,16.4749,16.406,16.406,697130.0
2023-02-28 09:30:00,16.74,16.77,16.69,16.73,196315.0,16.4749,16.5045,16.4257,16.4651,196315.0
2023-02-28 10:00:00,16.74,16.8,16.73,16.78,71865.0,16.4749,16.534,16.4651,16.5143,71865.0
2023-02-28 10:30:00,16.76,16.79,16.73,16.75,72060.0,16.4946,16.5241,16.4651,16.4848,72060.0
2023-02-28 11:00:00,16.76,16.8,16.75,16.79,61345.0,16.4946,16.534,16.4848,16.5241,61345.0
2023-02-28 11:30:00,16.79,16.8,16.76,16.79,98520.0,16.5241,16.534,16.4946,16.5241,98520.0
2023-02-28 12:00:00,16.8,16.82,16.79,16.82,72815.0,16.534,16.5537,16.5241,16.5537,72815.0
2023-02-28 12:30:00,16.81,16.85,16.8,16.85,92220.0,16.5438,16.5832,16.534,16.5832,92220.0
2023-02-28 13:00:00,16.85,16.87,16.81,16.84,105520.0,16.5832,16.6029,16.5438,16.5733,105520.0
2023-02-28 13:30:00,16.85,16.85,16.83,16.84,65420.0,16.5832,16.5832,16.5635,16.5733,65420.0
2023-02-28 14:00:00,16.84,16.86,16.81,16.81,81470.0,16.5733,16.593,16.5438,16.5438,81470.0
2023-02-28 14:30:00,16.81,16.84,16.81,16.82,67000.0,16.5438,16.5733,16.5438,16.5537,67000.0
2023-02-28 15:00:00,16.81,16.82,16.77,16.79,71485.0,16.5438,16.5537,16.5045,16.5241,71485.0
2023-02-28 15:30:00,16.79,16.8,16.71,16.71,400015.0,16.5241,16.534,16.4454,16.4454,400015.0
2023-03-01 09:30:00,16.78,16.83,16.76,16.8,185130.0,16.5143,16.5635,16.4946,16.534,185130.0
2023-03-01 10:00:00,16.82,16.83,16.73,16.74,152725.0,16.5537,16.5635,16.4651,16.4749,152725.0
2023-03-01 10:30:00,16.73,16.81,16.71,16.77,147545.0,16.4651,16.5438,16.4454,16.5045,147545.0
2023-03-01 11:00:00,16.77,16.77,16.68,16.73,94100.0,16.5045,16.5045,16.4159,16.4651,94100.0
2023-03-01 11:30:00,16.73,16.81,16.72,16.8,83500.0,16.4651,16.5438,16.4552,16.534,83500.0
2023-03-01 12:00:00,16.79,16.84,16.78,16.8,210585.0,16.5241,16.5733,16.5143,16.534,210585.0
2023-03-01 12:30:00,16.79,16.81,16.78,16.81,50010.0,16.5241,16.5438,16.5143,16.5438,50010.0
2023-03-01 13:00:00,16.81,16.83,16.77,16.78,81790.0,16.5438,16.5635,16.5045,16.5143,81790.0
2023-03-01 13:30:00,16.78,16.8,16.76,16.78,57105.0,16.5143,16.534,16.4946,16.5143,57105.0
2023-03-01 14:00:00,16.78,16.79,16.75,16.76,129670.0,16.5143,16.5241,16.4848,16.4946,129670.0
2023-03-01 14:30:00,16.76,16.78,16.74,16.76,97610.0,16.4946,16.5143,16.4749,16.4946,97610.0
2023-03-01 15:00:00,16.76,16.79,16.75,16.76,107750.0,16.4946,16.5241,16.4848,16.4946,107750.0
2023-03-01 15:30:00,16.76,16.76,16.72,16.72,307380.0,16.4946,16.4946,16.4552,16.4552,307380.0
2023-03-02 09:30:00,16.61,16.62,16.5,16.53,288050.0,16.347,16.3568,16.2387,16.2683,288050.0
2023-03-02 10:00:00,16.53,16.58,16.52,16.55,79215.0,16.2683,16.3175,16.2584,16.2879,79215.0
2023-03-02 10:30:00,16.55,16.57,16.53,16.55,93655.0,16.2879,16.3076,16.2683,16.2879,93655.0
2023-03-02 11:00:00,16.56,16.56,16.52,16.52,66915.0,16.2978,16.2978,16.2584,16.2584,66915.0
2023-03-02 11:30:00,16.53,16.54,16.51,16.52,116140.0,16.2683,16.2781,16.2486,16.2584,116140.0
2023-03-02 12:00:00,16.52,16.52,16.49,16.51,52910.0,16.2584,16.2584,16.2289,16.2486,52910.0
2023-03-02 12:30:00,16.51,16.52,16.5,16.52,49570.0,16.2486,16.2584,16.2387,16.2584,49570.0
2023-03-02 13:00:00,16.52,16.52,16.5,16.5,52035.0,16.2584,16.2584,16.2387,16.2387,52035.0
2023-03-02 13:30:00,16.5,16.57,16.49,16.57,163560.0,16.2387,16.3076,16.2289,16.3076,163560.0
2023-03-02 14:00:00,16.56,16.6,16.56,16.58,177190.0,16.2978,16.3371,16.2978,16.3175,177190.0
2023-03-02 14:30:00,16.59,16.6,16.56,16.59,134075.0,16.3273,16.3371,16.2978,16.3273,134075.0
2023-03-02 15:00:00,16.59,16.65,16.59,16.64,342845.0,16.3273,16.3864,16.3273,16.3765,342845.0
2023-03-02 15:30:00,16.65,16.67,16.64,16.67,569070.0,16.3864,16.406,16.3765,16.406,569070.0
2023-03-03 09:30:00,16.85,17.0,16.85,16.96,289735.0,16.5832,16.7308,16.5832,16.6914,289735.0
2023-03-03 10:00:00,16.96,17.0,16.87,16.99,124060.0,16.6914,16.7308,16.6029,16.721,124060.0
2023-03-03 10:30:00,16.99,16.99,16.92,16.92,85930.0,16.721,16.721,16.6521,16.6521,85930.0
2023-03-03 11:00:00,16.92,16.98,16.92,16.98,233815.0,16.6521,16.7111,16.6521,16.7111,233815.0
2023-03-03 11:30:00,16.98,17.05,16.97,17.05,165405.0,16.7111,16.78,16.7013,16.78,165405.0
2023-03-03 12:00:00,17.05,17.1,17.03,17.07,246770.0,16.78,16.8292,16.7603,16.7997,246770.0
2023-03-03 12:30:00,17.06,17.08,17.06,17.08,48800.0,16.7899,16.8095,16.7899,16.8095,48800.0
2023-03-03 13:00:00,17.08,17.11,17.08,17.1,89555.0,16.8095,16.8391,16.8095,16.8292,89555.0
2023-03-03 13:30:00,17.1,17.12,17.1,17.11,42570.0,16.8292,16.8489,16.8292,16.8391,42570.0
2023-03-03 14:00:00,17.09,17.13,17.09,17.12,67130.0,16.8194,16.8588,16.8194,16.8489,67130.0
2023-03-03 14:30:00,17.12,17.13,17.11,17.13,59980.0,16.8489,16.8588,16.8391,16.8588,59980.0
2023-03-03 15:00:00,17.13,17.16,17.12,17.16,108335.0,16.8588,16.8883,16.8489,16.8883,108335.0
2023-03-03 15:30:00,17.16,17.18,17.14,17.15,623375.0,16.8883,16.908,16.8686,16.8784,623375.0
2023-03-06 09:30:00,17.36,17.53,17.36,17.53,506960.0,17.0851,17.2524,17.0851,17.2524,506960.0
2023-03-06 10:00:00,17.51,17.56,17.49,17.5,156915.0,17.2327,17.2819,17.2131,17.2229,156915.0
2023-03-06 10:30:00,17.5,17.56,17.49,17.54,172925.0,17.2229,17.2819,17.2131,17.2623,172925.0
2023-03-06 11:00:00,17.54,17.55,17.51,17.53,149910.0,17.2623,17.2721,17.2327,17.2524,149910.0
2023-03-06 11:30:00,17.53,17.55,17.52,17.55,173905.0,17.2524,17.2721,17.2426,17.2721,173905.0
2023-03-06 12:00:00,17.54,17.54,17.51,17.52,59445.0,17.2623,17.2623,17.2327,17.2426,59445.0
2023-03-06 12:30:00,17.52,17.52,17.42,17.45,88535.0,17.2426,17.2426,17.1442,17.1737,88535.0
2023-03-06 13:00:00,17.44,17.46,17.44,17.44,58670.0,17.1638,17.1835,17.1638,17.1638,58670.0
2023-03-06 13:30:00,17.44,17.44,17.38,17.39,68010.0,17.1638,17.1638,17.1048,17.1146,68010.0
2023-03-06 14:00:00,17.38,17.39,17.34,17.35,89605.0,17.1048,17.1146,17.0654,17.0753,89605.0
2023-03-06 14:30:00,17.35,17.36,17.33,17.33,111750.0,17.0753,17.0851,17.0556,17.0556,111750.0
2023-03-06 15:00:00,17.34,17.35,17.29,17.29,181220.0,17.0654,17.0753,17.0162,17.0162,181220.0
2023-03-06 15:30:00,17.29,17.32,17.28,17.31,419795.0,17.0162,17.0457,17.0064,17.0359,419795.0
2023-03-07 09:30:00,17.66,17.73,17.62,17.71,483070.0,17.3804,17.4493,17.341,17.4296,483070.0
2023-03-07 10:00:00,17.72,17.72,17.53,17.57,394940.0,17.4394,17.4394,17.2524,17.2918,394940.0
2023-03-07 10:30:00,17.56,17.63,17.49,17.5,184475.0,17.2819,17.3508,17.2131,17.2229,184475.0
2023-03-07 11:00:00,17.5,17.59,17.5,17.57,360200.0,17.2229,17.3115,17.2229,17.2918,360200.0
2023-03-07 11:30:00,17.56,17.61,17.55,17.57,360425.0,17.2819,17.3312,17.2721,17.2918,360425.0
2023-03-07 12:00:00,17.57,17.65,17.55,17.61,211235.0,17.2918,17.3705,17.2721,17.3312,211235.0
2023-03-07 12:30:00,17.61,17.62,17.57,17.58,134315.0,17.3312,17.341,17.2918,17.3016,134315.0
2023-03-07 13:00:00,17.58,17.59,17.53,17.54,175655.0,17.3016,17.3115,17.2524,17.2623,175655.0
2023-03-07 13:30:00,17.55,17.55,17.5,17.52,162525.0,17.2721,17.2721,17.2229,17.2426,162525.0
2023-03-07 14:00:00,17.52,17.53,17.48,17.48,152480.0,17.2426,17.2524,17.2032,17.2032,152480.0
2023-03-07 14:30:00,17.48,17.49,17.43,17.44,171050.0,17.2032,17.2131,17.154,17.1638,171050.0
2023-03-07 15:00:00,17.44,17.49,17.44,17.45,299035.0,17.1638,17.2131,17.1638,17.1737,299035.0
2023-03-07 15:30:00,17.45,17.48,17.45,17.45,789405.0,17.1737,17.2032,17.1737,17.1737,789405.0
2023-03-08 09:30:00,17.57,17.63,17.54,17.62,239315.0,17.2918,17.3508,17.2623,17.341,239315.0
2023-03-08 10:00:00,17.61,17.62,17.52,17.6,141140.0,17.3312,17.341,17.2426,17.3213,141140.0
2023-03-08 10:30:00,17.59,17.63,17.56,17.57,76230.0,17.3115,17.3508,17.2819,17.2918,76230.0
2023-03-08 11:00:00,17.57,17.61,17.57,17.59,74835.0,17.2918,17.3312,17.2918,17.3115,74835.0
2023-03-08 11:30:00,17.59,17.65,17.56,17.63,146260.0,17.3115,17.3705,17.2819,17.3508,146260.0
2023-03-08 12:00:00,17.63,17.64,17.6,17.6,88765.0,17.3508,17.3607,17.3213,17.3213,88765.0
2023-03-08 12:30:00,17.6,17.61,17.57,17.59,54790.0,17.3213,17.3312,17.2918,17.3115,54790.0
2023-03-08 13:00:00,17.59,17.61,17.56,17.56,108830.0,17.3115,17.3312,17.2819,17.2819,108830.0
2023-03-08 13:30:00,17.56,17.57,17.53,17.54,145055.0,17.2819,17.2918,17.2524,17.2623,145055.0
2023-03-08 14:00:00,17.54,17.59,17.54,17.58,95915.0,17.2623,17.3115,17.2623,17.3016,95915.0
2023-03-08 14:30:00,17.58,17.59,17.55,17.55,107300.0,17.3016,17.3115,17.2721,17.2721,107300.0
2023-03-08 15:00:00,17.54,17.58,17.54,17.57,137315.0,17.2623,17.3016,17.2623,17.2918,137315.0
2023-03-08 15:30:00,17.57,17.65,17.57,17.61,523970.0,17.2918,17.3705,17.2918,17.3312,523970.0
2023-03-09 09:30:00,17.57,17.69,17.56,17.68,113165.0,17.2918,17.4099,17.2819,17.4,113165.0
2023-03-09 10:00:00,17.68,17.71,17.64,17.67,95490.0,17.4,17.4296,17.3607,17.3902,95490.0
2023-03-09 10:30:00,17.66,17.68,17.61,17.61,105300.0,17.3804,17.4,17.3312,17.3312,105300.0
2023-03-09 11:00:00,17.61,17.62,17.59,17.59,41090.0,17.3312,17.341,17.3115,17.3115,41090.0
2023-03-09 11:30:00,17.59,17.59,17.54,17.54,57210.0,17.3115,17.3115,17.2623,17.2623,57210.0
2023-03-09 12:00:00,17.53,17.55,17.51,17.55,218600.0,17.2524,17.2721,17.2327,17.2721,218600.0
2023-03-09 12:30:00,17.55,17.57,17.53,17.53,78575.0,17.2721,17.2918,17.2524,17.2524,78575.0
2023-03-09 13:00:00,17.53,17.54,17.47,17.48,61815.0,17.2524,17.2623,17.1934,17.2032,61815.0
2023-03-09 13:30:00,17.48,17.48,17.42,17.43,100330.0,17.2032,17.2032,17.1442,17.154,100330.0
2023-03-09 14:00:00,17.43,17.43,17.4,17.41,118030.0,17.154,17.154,17.1245,17.1343,118030.0
2023-03-09 14:30:00,17.41,17.41,17.35,17.36,105525.0,17.1343,17.1343,17.0753,17.0851,105525.0
2023-03-09 15:00:00,17.36,17.36,17.27,17.29,126620.0,17.0851,17.0851,16.9965,17.0162,126620.0
2023-03-09 15:30:00,17.28,17.34,17.27,17.31,546750.0,17.0064,17.0654,16.9965,17.0359,546750.0
2023-03-10 09:30:00,17.24,17.24,17.02,17.09,271210.0,16.967,16.967,16.7505,16.8194,271210.0
2023-03-10 10:00:00,17.08,17.18,17.06,17.08,163895.0,16.8095,16.908,16.7899,16.8095,163895.0
2023-03-10 10:30:00,17.09,17.12,17.04,17.1,400400.0,16.8194,16.8489,16.7702,16.8292,400400.0
2023-03-10 11:00:00,17.1,17.11,17.04,17.09,136155.0,16.8292,16.8391,16.7702,16.8194,136155.0
2023-03-10 11:30:00,17.1,17.14,17.01,17.02,321475.0,16.8292,16.8686,16.7407,16.7505,321475.0
2023-03-10 12:00:00,17.02,17.03,16.98,17.01,161790.0,16.7505,16.7603,16.7111,16.7407,161790.0
2023-03-10 12:30:00,17.01,17.06,16.99,16.99,142415.0,16.7407,16.7899,16.721,16.721,142415.0
2023-03-10 13:00:00,16.99,17.0,16.91,16.92,110130.0,16.721,16.7308,16.6422,16.6521,110130.0
2023-03-10 13:30:00,16.92,16.92,16.87,16.89,143330.0,16.6521,16.6521,16.6029,16.6226,143330.0
2023-03-10 14:00:00,16.89,16.98,16.89,16.9,177520.0,16.6226,16.7111,16.6226,16.6324,177520.0
2023-03-10 14:30:00,16.9,16.99,16.9,16.96,109600.0,16.6324,16.721,16.6324,16.6914,109600.0
2023-03-10 15:00:00,16.96,16.99,16.94,16.96,180705.0,16.6914,16.721,16.6718,16.6914,180705.0
2023-03-10 15:30:00,16.95,16.96,16.9,16.95,634105.0,16.6816,16.6914,16.6324,16.6816,634105.0
2023-03-13 09:30:00,17.0,17.09,16.89,17.06,559760.0,16.7308,16.8194,16.6226,16.7899,559760.0
2023-03-13 10:00:00,17.05,17.13,17.02,17.03,186365.0,16.78,16.8588,16.7505,16.7603,186365.0
2023-03-13 10:30:00,17.05,17.18,17.05,17.16,197150.0,16.78,16.908,16.78,16.8883,197150.0
2023-03-13 11:00:00,17.16,17.25,17.13,17.25,167215.0,16.8883,16.9769,16.8588,16.9769,167215.0
2023-03-13 11:30:00,17.25,17.27,17.15,17.17,192680.0,16.9769,16.9965,16.8784,16.8981,192680.0
2023-03-13 12:00:00,17.18,17.22,17.1,17.11,121735.0,16.908,16.9473,16.8292,16.8391,121735.0
2023-03-13 12:30:00,17.1,17.12,17.04,17.08,87640.0,16.8292,16.8489,16.7702,16.8095,87640.0
2023-03-13 13:00:00,17.08,17.13,17.05,17.11,98245.0,16.8095,16.8588,16.78,16.8391,98245.0
2023-03-13 13:30:00,17.12,17.17,17.1,17.16,78900.0,16.8489,16.8981,16.8292,16.8883,78900.0
2023-03-13 14:00:00,17.17,17.22,17.17,17.21,169100.0,16.8981,16.9473,16.8981,16.9375,169100.0
2023-03-13 14:30:00,17.21,17.23,17.13,17.18,125010.0,16.9375,16.9572,16.8588,16.908,125010.0
2023-03-13 15:00:00,17.18,17.2,17.11,17.12,150915.0,16.908,16.9276,16.8391,16.8489,150915.0
2023-03-13 15:30:00,17.12,17.19,17.1,17.11,492495.0,16.8489,16.9178,16.8292,16.8391,492495.0
2023-03-14 09:30:00,16.97,17.03,16.93,17.0,386615.0,16.7013,16.7603,16.6619,16.7308,386615.0
2023-03-14 10:00:00,17.0,17.01,16.95,17.01,286920.0,16.7308,16.7407,16.6816,16.7407,286920.0
2023-03-14 10:30:00,17.01,17.03,16.97,16.97,140160.0,16.7407,16.7603,16.7013,16.7013,140160.0
2023-03-14 11:00:00,16.97,17.05,16.97,17.03,158260.0,16.7013,16.78,16.7013,16.7603,158260.0
2023-03-14 11:30:00,17.03,17.05,17.01,17.02,90550.0,16.7603,16.78,16.7407,16.7505,90550.0
2023-03-14 12:00:00,17.02,17.05,16.99,17.01,165320.0,16.7505,16.78,16.721,16.7407,165320.0
2023-03-14 12:30:00,17.01,17.05,17.01,17.04,190900.0,16.7407,16.78,16.7407,16.7702,190900.0
2023-03-14 13:00:00,17.04,17.06,16.97,16.99,132815.0,16.7702,16.7899,16.7013,16.721,132815.0
2023-03-14 13:30:00,16.99,17.01,16.97,16.98,54280.0,16.721,16.7407,16.7013,16.7111,54280.0
2023-03-14 14:00:00,16.98,16.98,16.92,16.98,92315.0,16.7111,16.7111,16.6521,16.7111,92315.0
2023-03-14 14:30:00,16.98,17.0,16.97,16.97,75010.0,16.7111,16.7308,16.7013,16.7013,75010.0
2023-03-14 15:00:00,16.97,17.0,16.92,16.96,201485.0,16.7013,16.7308,16.6521,16.6914,201485.0
2023-03-14 15:30:00,16.96,17.09,16.95,17.09,323755.0,16.6914,16.8194,16.6816,16.8194,323755.0
2023-03-15 09:30:00,16.68,16.74,16.59,16.59,237255.0,16.4159,16.4749,16.3273,16.3273,237255.0
2023-03-15 10:00:00,16.59,16.62,16.54,16.56,216370.0,16.3273,16.3568,16.2781,16.2978,216370.0
2023-03-15 10:30:00,16.56,16.59,16.47,16.56,179995.0,16.2978,16.3273,16.2092,16.2978,179995.0
2023-03-15 11:00:00,16.57,16.6,16.55,16.56,90755.0,16.3076,16.3371,16.2879,16.2978,90755.0
2023-03-15 11:30:00,16.55,16.57,16.51,16.54,95560.0,16.2879,16.3076,16.2486,16.2781,95560.0
2023-03-15 12:00:00,16.54,16.58,16.49,16.51,82160.0,16.2781,16.3175,16.2289,16.2486,82160.0
2023-03-15 12:30:00,16.52,16.54,16.47,16.49,69645.0,16.2584,16.2781,16.2092,16.2289,69645.0
2023-03-15 13:00:00,16.49,16.58,16.49,16.58,72585.0,16.2289,16.3175,16.2289,16.3175,72585.0
2023-03-15 13:30:00,16.58,16.58,16.54,16.57,57175.0,16.3175,16.3175,16.2781,16.3076,57175.0
2023-03-15 14:00:00,16.58,16.67,16.56,16.65,150465.0,16.3175,16.406,16.2978,16.3864,150465.0
2023-03-15 14:30:00,16.66,16.7,16.63,16.68,171550.0,16.3962,16.4356,16.3667,16.4159,171550.0
2023-03-15 15:00:00,16.68,16.72,16.67,16.71,203215.0,16.4159,16.4552,16.406,16.4454,203215.0
2023-03-15 15:30:00,16.71,16.75,16.67,16.75,364510.0,16.4454,16.4848,16.406,16.4848,364510.0
2023-03-16 09:30:00,16.9,17.03,16.84,17.02,288090.0,16.6324,16.7603,16.5733,16.7505,288090.0
2023-03-16 10:00:00,17.02,17.03,16.95,16.99,160980.0,16.7505,16.7603,16.6816,16.721,160980.0
2023-03-16 10:30:00,16.99,17.11,16.99,17.11,251220.0,16.721,16.8391,16.721,16.8391,251220.0
2023-03-16 11:00:00,17.12,17.13,17.07,17.12,122270.0,16.8489,16.8588,16.7997,16.8489,122270.0
2023-03-16 11:30:00,17.11,17.17,17.08,17.14,155350.0,16.8391,16.8981,16.8095,16.8686,155350.0
2023-03-16 12:00:00,17.14,17.18,17.11,17.16,195970.0,16.8686,16.908,16.8391,16.8883,195970.0
2023-03-16 12:30:00,17.16,17.19,17.14,17.18,121530.0,16.8883,16.9178,16.8686,16.908,121530.0
2023-03-16 13:00:00,17.18,17.21,17.18,17.19,169315.0,16.908,16.9375,16.908,16.9178,169315.0
2023-03-16 13:30:00,17.19,17.2,17.16,17.18,190555.0,16.9178,16.9276,16.8883,16.908,190555.0
2023-03-16 14:00:00,17.18,17.19,17.16,17.19,156845.0,16.908,16.9178,16.8883,16.9178,156845.0
2023-03-16 14:30:00,17.2,17.24,17.17,17.24,186810.0,16.9276,16.967,16.8981,16.967,186810.0
2023-03-16 15:00:00,17.24,17.28,17.24,17.27,267075.0,16.967,17.0064,16.967,16.9965,267075.0
2023-03-16 15:30:00,17.27,17.29,17.25,17.27,540665.0,16.9965,17.0162,16.9769,16.9965,540665.0
2023-03-17 09:30:00,17.45,17.49,17.3,17.35,550930.0,17.1737,17.2131,17.0261,17.0753,550930.0
2023-03-17 10:00:00,17.36,17.44,17.31,17.33,140945.0,17.0851,17.1638,17.0359,17.0556,140945.0
2023-03-17 10:30:00,17.33,17.34,17.28,17.32,134305.0,17.0556,17.0654,17.0064,17.0457,134305.0
2023-03-17 11:00:00,17.32,17.34,17.26,17.28,162510.0,17.0457,17.0654,16.9867,17.0064,162510.0
2023-03-17 11:30:00,17.28,17.31,17.24,17.27,133915.0,17.0064,17.0359,16.967,16.9965,133915.0
2023-03-17 12:00:00,17.28,17.33,17.28,17.32,73295.0,17.0064,17.0556,17.0064,17.0457,73295.0
2023-03-17 12:30:00,17.32,17.36,17.31,17.33,107800.0,17.0457,17.0851,17.0359,17.0556,107800.0
2023-03-17 13:00:00,17.34,17.36,17.33,17.34,67320.0,17.0654,17.0851,17.0556,17.0654,67320.0
2023-03-17 13:30:00,17.35,17.38,17.34,17.37,83180.0,17.0753,17.1048,17.0654,17.095,83180.0
2023-03-17 14:00:00,17.38,17.39,17.32,17.32,156535.0,17.1048,17.1146,17.0457,17.0457,156535.0
2023-03-17 14:30:00,17.32,17.35,17.31,17.35,106150.0,17.0457,17.0753,17.0359,17.0753,106150.0
2023-03-17 15:00:00,17.35,17.36,17.32,17.34,165555.0,17.0753,17.0851,17.0457,17.0654,165555.0
2023-03-17 15:30:00,17.34,17.34,17.3,17.3,622240.0,17.0654,17.0654,17.0261,17.0261,622240.0
2023-03-20 09:30:00,17.5,17.68,17.47,17.67,368820.0,17.2229,17.4,17.1934,17.3902,368820.0
2023-03-20 10:00:00,17.68,17.75,17.66,17.74,297775.0,17.4,17.4689,17.3804,17.4591,297775.0
2023-03-20 10:30:00,17.74,17.81,17.72,17.81,246530.0,17.4591,17.528,17.4394,17.528,246530.0
2023-03-20 11:00:00,17.81,17.83,17.77,17.78,309645.0,17.528,17.5477,17.4886,17.4985,309645.0
2023-03-20 11:30:00,17.78,17.78,17.69,17.7,231035.0,17.4985,17.4985,17.4099,17.4197,231035.0
2023-03-20 12:00:00,17.7,17.71,17.61,17.64,153240.0,17.4197,17.4296,17.3312,17.3607,153240.0
2023-03-20 12:30:00,17.64,17.7,17.62,17.69,108035.0,17.3607,17.4197,17.341,17.4099,108035.0
2023-03-20 13:00:00,17.7,17.74,17.69,17.72,105165.0,17.4197,17.4591,17.4099,17.4394,105165.0
2023-03-20 13:30:00,17.72,17.73,17.7,17.71,118145.0,17.4394,17.4493,17.4197,17.4296,118145.0
2023-03-20 14:00:00,17.72,17.72,17.69,17.72,54340.0,17.4394,17.4394,17.4099,17.4394,54340.0
2023-03-20 14:30:00,17.71,17.71,17.67,17.7,68290.0,17.4296,17.4296,17.3902,17.4197,68290.0
2023-03-20 15:00:00,17.7,17.71,17.67,17.68,94850.0,17.4197,17.4296,17.3902,17.4,94850.0
2023-03-20 15:30:00,17.68,17.7,17.66,17.68,611430.0,17.4,17.4197,17.3804,17.4,611430.0
2023-03-21 09:30:00,17.82,17.85,17.78,17.82,229825.0,17.5378,17.5674,17.4985,17.5378,229825.0
2023-03-21 10:00:00,17.82,17.83,17.78,17.79,204640.0,17.5378,17.5477,17.4985,17.5083,204640.0
2023-03-21 10:30:00,17.8,17.83,17.78,17.8,124770.0,17.5181,17.5477,17.4985,17.5181,124770.0
2023-03-21 11:00:00,17.8,17.82,17.78,17.79,121580.0,17.5181,17.5378,17.4985,17.5083,121580.0
2023-03-21 11:30:00,17.79,17.8,17.74,17.78,152350.0,17.5083,17.5181,17.4591,17.4985,152350.0
2023-03-21 12:00:00,17.78,17.84,17.78,17.84,159765.0,17.4985,17.5575,17.4985,17.5575,159765.0
2023-03-21 12:30:00,17.84,17.86,17.8,17.82,130610.0,17.5575,17.5772,17.5181,17.5378,130610.0
2023-03-21 13:00:00,17.82,17.85,17.8,17.84,105605.0,17.5378,17.5674,17.5181,17.5575,105605.0
2023-03-21 13:30:00,17.84,17.85,17.79,17.79,55910.0,17.5575,17.5674,17.5083,17.5083,55910.0
2023-03-21 14:00:00,17.8,17.8,17.77,17.8,68420.0,17.5181,17.5181,17.4886,17.5181,68420.0
2023-03-21 14:30:00,17.8,17.83,17.8,17.83,49835.0,17.5181,17.5477,17.5181,17.5477,49835.0
2023-03-21 15:00:00,17.83,17.9,17.82,17.9,145915.0,17.5477,17.6166,17.5378,17.6166,145915.0
2023-03-21 15:30:00,17.9,17.94,17.87,17.87,662675.0,17.6166,17.6559,17.587,17.587,662675.0
2023-03-22 09:30:00,17.78,17.78,17.68,17.69,173705.0,17.4985,17.4985,17.4,17.4099,173705.0
2023-03-22 10:00:00,17.69,17.69,17.64,17.68,92045.0,17.4099,17.4099,17.3607,17.4,92045.0
2023-03-22 10:30:00,17.69,17.69,17.65,17.66,78575.0,17.4099,17.4099,17.3705,17.3804,78575.0
2023-03-22 11:00:00,17.65,17.65,17.62,17.63,118640.0,17.3705,17.3705,17.341,17.3508,118640.0
2023-03-22 11:30:00,17.63,17.65,17.62,17.62,138000.0,17.3508,17.3705,17.341,17.341,138000.0
2023-03-22 12:00:00,17.62,17.62,17.56,17.59,207590.0,17.341,17.341,17.2819,17.3115,207590.0
2023-03-22 12:30:00,17.59,17.61,17.56,17.57,125070.0,17.3115,17.3312,17.2819,17.2918,125070.0
2023-03-22 13:00:00,17.57,17.59,17.56,17.59,91640.0,17.2918,17.3115,17.2819,17.3115,91640.0
2023-03-22 13:30:00,17.59,17.64,17.59,17.63,74535.0,17.3115,17.3607,17.3115,17.3508,74535.0
2023-03-22 14:00:00,17.64,17.76,17.64,17.68,124625.0,17.3607,17.4788,17.3607,17.4,124625.0
2023-03-22 14:30:00,17.68,17.81,17.6,17.72,207960.0,17.4,17.528,17.3213,17.4394,207960.0
2023-03-22 15:00:00,17.71,17.73,17.59,17.7,211440.0,17.4296,17.4493,17.3115,17.4197,211440.0
2023-03-22 15:30:00,17.71,17.71,17.49,17.49,575240.0,17.4296,17.4296,17.2131,17.2131,575240.0
2023-03-23 09:30:00,17.66,17.77,17.65,17.73,116895.0,17.3804,17.4886,17.3705,17.4493,116895.0
2023-03-23 10:00:00,17.73,17.79,17.73,17.77,142185.0,17.4493,17.5083,17.4493,17.4886,142185.0
2023-03-23 10:30:00,17.76,17.87,17.76,17.86,237265.0,17.4788,17.587,17.4788,17.5772,237265.0
2023-03-23 11:00:00,17.86,17.88,17.83,17.83,186675.0,17.5772,17.5969,17.5477,17.5477,186675.0
2023-03-23 11:30:00,17.83,17.87,17.81,17.83,127705.0,17.5477,17.587,17.528,17.5477,127705.0
2023-03-23 12:00:00,17.83,17.86,17.81,17.81,66865.0,17.5477,17.5772,17.528,17.528,66865.0
2023-03-23 12:30:00,17.81,17.83,17.76,17.77,158815.0,17.528,17.5477,17.4788,17.4886,158815.0
2023-03-23 13:00:00,17.77,17.78,17.7,17.71,77675.0,17.4886,17.4985,17.4197,17.4296,77675.0
2023-03-23 13:30:00,17.71,17.73,17.68,17.68,65515.0,17.4296,17.4493,17.4,17.4,65515.0
2023-03-23 14:00:00,17.69,17.7,17.63,17.63,115060.0,17.4099,17.4197,17.3508,17.3508,115060.0
2023-03-23 14:30:00,17.63,17.65,17.54,17.59,128520.0,17.3508,17.3705,17.2623,17.3115,128520.0
2023-03-23 15:00:00,17.6,17.66,17.54,17.6,192900.0,17.3213,17.3804,17.2623,17.3213,192900.0
2023-03-23 15:30:00,17.59,17.69,17.57,17.65,537135.0,17.3115,17.4099,17.2918,17.3705,537135.0
2023-03-24 09:30:00,17.66,17.69,17.5,17.57,325070.0,17.3804,17.4099,17.2229,17.2918,325070.0
2023-03-24 10:00:00,17.57,17.58,17.48,17.53,185900.0,17.2918,17.3016,17.2032,17.2524,185900.0
2023-03-24 10:30:00,17.52,17.53,17.43,17.48,315710.0,17.2426,17.2524,17.154,17.2032,315710.0
2023-03-24 11:00:00,17.48,17.49,17.39,17.42,535190.0,17.2032,17.2131,17.1146,17.1442,535190.0
2023-03-24 11:30:00,17.42,17.5,17.4,17.49,300825.0,17.1442,17.2229,17.1245,17.2131,300825.0
2023-03-24 12:00:00,17.49,17.53,17.42,17.42,541145.0,17.2131,17.2524,17.1442,17.1442,541145.0
2023-03-24 12:30:00,17.43,17.48,17.42,17.46,113540.0,17.154,17.2032,17.1442,17.1835,113540.0
2023-03-24 13:00:00,17.46,17.47,17.43,17.45,189040.0,17.1835,17.1934,17.154,17.1737,189040.0
2023-03-24 13:30:00,17.45,17.48,17.43,17.46,261115.0,17.1737,17.2032,17.154,17.1835,261115.0
2023-03-24 14:00:00,17.46,17.49,17.45,17.49,87240.0,17.1835,17.2131,17.1737,17.2131,87240.0
2023-03-24 14:30:00,17.49,17.53,17.49,17.5,122165.0,17.2131,17.2524,17.2131,17.2229,122165.0
2023-03-24 15:00:00,17.5,17.54,17.48,17.54,193710.0,17.2229,17.2623,17.2032,17.2623,193710.0
2023-03-24 15:30:00,17.54,17.55,17.46,17.51,628875.0,17.2623,17.2721,17.1835,17.2327,628875.0
2023-03-27 09:30:00,17.42,17.48,17.38,17.38,237505.0,17.1442,17.2032,17.1048,17.1048,237505.0
2023-03-27 10:00:00,17.39,17.39,17.33,17.33,122550.0,17.1146,17.1146,17.0556,17.0556,122550.0
2023-03-27 10:30:00,17.33,17.33,17.29,17.3,357665.0,17.0556,17.0556,17.0162,17.0261,357665.0
2023-03-27 11:00:00,17.29,17.3,17.27,17.29,99950.0,17.0162,17.0261,16.9965,17.0162,99950.0
2023-03-27 11:30:00,17.28,17.29,17.27,17.28,90380.0,17.0064,17.0162,16.9965,17.0064,90380.0
2023-03-27 12:00:00,17.28,17.32,17.27,17.32,92315.0,17.0064,17.0457,16.9965,17.0457,92315.0
2023-03-27 12:30:00,17.32,17.33,17.3,17.3,66895.0,17.0457,17.0556,17.0261,17.0261,66895.0
2023-03-27 13:00:00,17.31,17.34,17.31,17.34,61295.0,17.0359,17.0654,17.0359,17.0654,61295.0
2023-03-27 13:30:00,17.34,17.35,17.33,17.34,83350.0,17.0654,17.0753,17.0556,17.0654,83350.0
2023-03-27 14:00:00,17.34,17.36,17.3,17.35,73840.0,17.0654,17.0851,17.0261,17.0753,73840.0
2023-03-27 14:30:00,17.35,17.37,17.35,17.36,69865.0,17.0753,17.095,17.0753,17.0851,69865.0
2023-03-27 15:00:00,17.37,17.38,17.33,17.35,107765.0,17.095,17.1048,17.0556,17.0753,107765.0
2023-03-27 15:30:00,17.35,17.35,17.31,17.33,509330.0,17.0753,17.0753,17.0359,17.0556,509330.0
2023-03-28 09:30:00,17.22,17.32,17.22,17.3,168945.0,16.9473,17.0457,16.9473,17.0261,168945.0
2023-03-28 10:00:00,17.3,17.33,17.29,17.3,195285.0,17.0261,17.0556,17.0162,17.0261,195285.0
2023-03-28 10:30:00,17.3,17.3,17.2,17.22,437715.0,17.0261,17.0261,16.9276,16.9473,437715.0
2023-03-28 11:00:00,17.22,17.24,17.21,17.23,59985.0,16.9473,16.967,16.9375,16.9572,59985.0
2023-03-28 11:30:00,17.22,17.23,17.2,17.2,63190.0,16.9473,16.9572,16.9276,16.9276,63190.0
2023-03-28 12:00:00,17.21,17.21,17.16,17.18,68600.0,16.9375,16.9375,16.8883,16.908,68600.0
2023-03-28 12:30:00,17.17,17.2,17.17,17.18,71375.0,16.8981,16.9276,16.8981,16.908,71375.0
2023-03-28 13:00:00,17.19,17.2,17.17,17.18,155815.0,16.9178,16.9276,16.8981,16.908,155815.0
2023-03-28 13:30:00,17.18,17.18,17.15,17.15,181170.0,16.908,16.908,16.8784,16.8784,181170.0
2023-03-28 14:00:00,17.15,17.19,17.15,17.17,83380.0,16.8784,16.9178,16.8784,16.8981,83380.0
2023-03-28 14:30:00,17.17,17.21,17.16,17.21,43735.0,16.8981,16.9375,16.8883,16.9375,43735.0
2023-03-28 15:00:00,17.21,17.22,17.17,17.17,110925.0,16.9375,16.9473,16.8981,16.8981,110925.0
2023-03-28 15:30:00,17.18,17.21,17.16,17.16,611060.0,16.908,16.9375,16.8883,16.8883,611060.0
2023-03-29 09:30:00,17.39,17.44,17.35,17.41,154780.0,17.1146,17.1638,17.0753,17.1343,154780.0
2023-03-29 10:00:00,17.42,17.43,17.38,17.38,128495.0,17.1442,17.154,17.1048,17.1048,128495.0
2023-03-29 10:30:00,17.4,17.42,17.36,17.36,90480.0,17.1245,17.1442,17.0851,17.0851,90480.0
2023-03-29 11:00:00,17.36,17.38,17.35,17.36,73230.0,17.0851,17.1048,17.0753,17.0851,73230.0
2023-03-29 11:30:00,17.36,17.38,17.36,17.37,72115.0,17.0851,17.1048,17.0851,17.095,72115.0
2023-03-29 12:00:00,17.38,17.44,17.38,17.42,153915.0,17.1048,17.1638,17.1048,17.1442,153915.0
2023-03-29 12:30:00,17.42,17.43,17.39,17.41,149200.0,17.1442,17.154,17.1146,17.1343,149200.0
2023-03-29 13:00:00,17.41,17.49,17.36,17.49,510990.0,17.1343,17.2131,17.0851,17.2131,510990.0
2023-03-29 13:30:00,17.49,17.53,17.46,17.52,366965.0,17.2131,17.2524,17.1835,17.2426,366965.0
2023-03-29 14:00:00,17.53,17.53,17.5,17.53,300820.0,17.2524,17.2524,17.2229,17.2524,300820.0
2023-03-29 14:30:00,17.53,17.56,17.52,17.56,152980.0,17.2524,17.2819,17.2426,17.2819,152980.0
2023-03-29 15:00:00,17.56,17.59,17.53,17.58,274340.0,17.2819,17.3115,17.2524,17.3016,274340.0
2023-03-29 15:30:00,17.58,17.6,17.57,17.57,807255.0,17.3016,17.3213,17.2918,17.2918,807255.0
2023-03-30 09:30:00,17.74,17.86,17.71,17.85,189020.0,17.515,17.6335,17.4854,17.6236,189020.0
2023-03-30 10:00:00,17.86,17.86,17.76,17.8,51525.0,17.6335,17.6335,17.5347,17.5742,51525.0
2023-03-30 10:30:00,17.8,17.85,17.79,17.84,54670.0,17.5742,17.6236,17.5644,17.6137,54670.0
2023-03-30 11:00:00,17.84,17.87,17.82,17.86,141035.0,17.6137,17.6434,17.594,17.6335,141035.0
2023-03-30 11:30:00,17.86,17.9,17.84,17.87,190810.0,17.6335,17.673,17.6137,17.6434,190810.0
2023-03-30 12:00:00,17.87,17.87,17.78,17.79,157850.0,17.6434,17.6434,17.5545,17.5644,157850.0
2023-03-30 12:30:00,17.79,17.79,17.74,17.76,152185.0,17.5644,17.5644,17.515,17.5347,152185.0
2023-03-30 13:00:00,17.76,17.78,17.76,17.78,135830.0,17.5347,17.5545,17.5347,17.5545,135830.0
2023-03-30 13:30:00,17.77,17.81,17.76,17.81,109785.0,17.5446,17.5841,17.5347,17.5841,109785.0
2023-03-30 14:00:00,17.81,17.9,17.81,17.89,487365.0,17.5841,17.673,17.5841,17.6631,487365.0
2023-03-30 14:30:00,17.89,17.91,17.85,17.87,289445.0,17.6631,17.6828,17.6236,17.6434,289445.0
2023-03-30 15:00:00,17.87,17.9,17.85,17.9,200715.0,17.6434,17.673,17.6236,17.673,200715.0
2023-03-30 15:30:00,17.9,17.91,17.85,17.85,552480.0,17.673,17.6828,17.6236,17.6236,552480.0
2023-03-31 09:30:00,17.95,18.12,17.95,18.06,248690.0,17.7223,17.8902,17.7223,17.8309,248690.0
2023-03-31 10:00:00,18.06,18.11,18.05,18.1,94880.0,17.8309,17.8803,17.8211,17.8704,94880.0
2023-03-31 10:30:00,18.09,18.12,18.06,18.09,230860.0,17.8606,17.8902,17.8309,17.8606,230860.0
2023-03-31 11:00:00,18.09,18.16,18.08,18.14,160850.0,17.8606,17.9297,17.8507,17.9099,160850.0
2023-03-31 11:30:00,18.12,18.14,18.11,18.12,68210.0,17.8902,17.9099,17.8803,17.8902,68210.0
2023-03-31 12:00:00,18.12,18.16,18.12,18.15,147660.0,17.8902,17.9297,17.8902,17.9198,147660.0
2023-03-31 12:30:00,18.15,18.16,18.12,18.16,120830.0,17.9198,17.9297,17.8902,17.9297,120830.0
2023-03-31 13:00:00,18.16,18.18,18.13,18.14,437045.0,17.9297,17.9494,17.9001,17.9099,437045.0
2023-03-31 13:30:00,18.13,18.15,18.09,18.11,233700.0,17.9001,17.9198,17.8606,17.8803,233700.0
2023-03-31 14:00:00,18.11,18.11,18.05,18.06,251070.0,17.8803,17.8803,17.8211,17.8309,251070.0
2023-03-31 14:30:00,18.05,18.11,18.05,18.11,124925.0,17.8211,17.8803,17.8211,17.8803,124925.0
2023-03-31 15:00:00,18.11,18.18,18.11,18.17,204305.0,17.8803,17.9494,17.8803,17.9395,204305.0
2023-03-31 15:30:00,18.18,18.18,18.13,18.13,740210.0,17.9494,17.9494,17.9001,17.9001,740210.0
2023-04-03 09:30:00,18.08,18.2,18.08,18.16,330575.0,17.8507,17.9692,17.8507,17.9297,330575.0
2023-04-03 10:00:00,18.2,18.2,18.16,18.2,99810.0,17.9692,17.9692,17.9297,17.9692,99810.0
2023-04-03 10:30:00,18.19,18.19,18.12,18.14,320860.0,17.9593,17.9593,17.8902,17.9099,320860.0
2023-04-03 11:00:00,18.14,18.17,18.13,18.14,364285.0,17.9099,17.9395,17.9001,17.9099,364285.0
2023-04-03 11:30:00,18.14,18.16,18.1,18.15,168560.0,17.9099,17.9297,17.8704,17.9198,168560.0
2023-04-03 12:00:00,18.14,18.17,18.14,18.16,50895.0,17.9099,17.9395,17.9099,17.9297,50895.0
2023-04-03 12:30:00,18.15,18.16,18.14,18.15,58790.0,17.9198,17.9297,17.9099,17.9198,58790.0
2023-04-03 13:00:00,18.15,18.18,18.14,18.16,138310.0,17.9198,17.9494,17.9099,17.9297,138310.0
2023-04-03 13:30:00,18.15,18.21,18.15,18.16,195915.0,17.9198,17.979,17.9198,17.9297,195915.0
2023-04-03 14:00:00,18.16,18.18,18.15,18.16,309470.0,17.9297,17.9494,17.9198,17.9297,309470.0
2023-04-03 14:30:00,18.17,18.19,18.17,18.18,99060.0,17.9395,17.9593,17.9395,17.9494,99060.0
2023-04-03 15:00:00,18.18,18.22,18.18,18.21,129440.0,17.9494,17.9889,17.9494,17.979,129440.0
2023-04-03 15:30:00,18.21,18.28,18.21,18.27,565435.0,17.979,18.0482,17.979,18.0383,565435.0
2023-04-04 09:30:00,18.16,18.23,18.12,18.18,169845.0,17.9297,17.9988,17.8902,17.9494,169845.0
2023-04-04 10:00:00,18.18,18.23,18.09,18.12,200620.0,17.9494,17.9988,17.8606,17.8902,200620.0
2023-04-04 10:30:00,18.15,18.16,18.11,18.12,55055.0,17.9198,17.9297,17.8803,17.8902,55055.0
2023-04-04 11:00:00,18.12,18.12,18.07,18.09,68825.0,17.8902,17.8902,17.8408,17.8606,68825.0
2023-04-04 11:30:00,18.09,18.15,18.08,18.15,99015.0,17.8606,17.9198,17.8507,17.9198,99015.0
2023-04-04 12:00:00,18.15,18.15,18.09,18.12,166930.0,17.9198,17.9198,17.8606,17.8902,166930.0
2023-04-04 12:30:00,18.12,18.14,18.11,18.13,90975.0,17.8902,17.9099,17.8803,17.9001,90975.0
2023-04-04 13:00:00,18.13,18.15,18.11,18.15,68395.0,17.9001,17.9198,17.8803,17.9198,68395.0
2023-04-04 13:30:00,18.16,18.17,18.13,18.13,56315.0,17.9297,17.9395,17.9001,17.9001,56315.0
2023-04-04 14:00:00,18.13,18.14,18.11,18.14,258515.0,17.9001,17.9099,17.8803,17.9099,258515.0
2023-04-04 14:30:00,18.15,18.21,18.14,18.15,592155.0,17.9198,17.979,17.9099,17.9198,592155.0
2023-04-04 15:00:00,18.15,18.17,18.12,18.15,353055.0,17.9198,17.9395,17.8902,17.9198,353055.0
2023-04-04 15:30:00,18.15,18.21,18.14,18.2,748165.0,17.9198,17.979,17.9099,17.9692,748165.0
2023-04-05 09:30:00,17.98,18.0,17.91,17.98,257515.0,17.752,17.7717,17.6828,17.752,257515.0
2023-04-05 10:00:00,17.99,18.0,17.94,17.98,172780.0,17.7618,17.7717,17.7125,17.752,172780.0
2023-04-05 10:30:00,17.98,17.99,17.91,17.92,152460.0,17.752,17.7618,17.6828,17.6927,152460.0
2023-04-05 11:00:00,17.92,17.96,17.9,17.94,233860.0,17.6927,17.7322,17.673,17.7125,233860.0
2023-04-05 11:30:00,17.93,17.97,17.93,17.97,139330.0,17.7026,17.7421,17.7026,17.7421,139330.0
2023-04-05 12:00:00,17.98,17.98,17.93,17.94,73265.0,17.752,17.752,17.7026,17.7125,73265.0
2023-04-05 12:30:00,17.94,17.95,17.91,17.94,79615.0,17.7125,17.7223,17.6828,17.7125,79615.0
2023-04-05 13:00:00,17.94,17.94,17.91,17.91,114690.0,17.7125,17.7125,17.6828,17.6828,114690.0
2023-04-05 13:30:00,17.92,17.93,17.91,17.93,29665.0,17.6927,17.7026,17.6828,17.7026,29665.0
2023-04-05 14:00:00,17.93,17.95,17.92,17.92,75265.0,17.7026,17.7223,17.6927,17.6927,75265.0
2023-04-05 14:30:00,17.92,17.94,17.91,17.94,94505.0,17.6927,17.7125,17.6828,17.7125,94505.0
2023-04-05 15:00:00,17.94,17.95,17.91,17.92,133100.0,17.7125,17.7223,17.6828,17.6927,133100.0
2023-04-05 15:30:00,17.92,17.96,17.91,17.93,351630.0,17.6927,17.7322,17.6828,17.7026,351630.0
2023-04-06 09:30:00,17.65,17.66,17.44,17.54,304365.0,17.4261,17.436,17.2188,17.3175,304365.0
2023-04-06 10:00:00,17.54,17.65,17.53,17.63,134145.0,17.3175,17.4261,17.3077,17.4064,134145.0
2023-04-06 10:30:00,17.63,17.65,17.6,17.62,151765.0,17.4064,17.4261,17.3768,17.3965,151765.0
2023-04-06 11:00:00,17.62,17.64,17.6,17.62,158525.0,17.3965,17.4163,17.3768,17.3965,158525.0
2023-04-06 11:30:00,17.62,17.66,17.61,17.64,100080.0,17.3965,17.436,17.3867,17.4163,100080.0
2023-04-06 12:00:00,17.64,17.66,17.62,17.63,153090.0,17.4163,17.436,17.3965,17.4064,153090.0
2023-04-06 12:30:00,17.63,17.67,17.63,17.63,120075.0,17.4064,17.4459,17.4064,17.4064,120075.0
2023-04-06 13:00:00,17.63,17.65,17.62,17.63,117890.0,17.4064,17.4261,17.3965,17.4064,117890.0
2023-04-06 13:30:00,17.63,17.64,17.61,17.62,85895.0,17.4064,17.4163,17.3867,17.3965,85895.0
2023-04-06 14:00:00,17.61,17.63,17.61,17.62,65740.0,17.3867,17.4064,17.3867,17.3965,65740.0
2023-04-06 14:30:00,17.62,17.64,17.62,17.63,98760.0,17.3965,17.4163,17.3965,17.4064,98760.0
2023-04-06 15:00:00,17.63,17.64,17.59,17.6,153185.0,17.4064,17.4163,17.3669,17.3768,153185.0
2023-04-06 15:30:00,17.6,17.63,17.58,17.63,848620.0,17.3768,17.4064,17.357,17.4064,848620.0
2023-04-10 09:30:00,17.55,17.6,17.55,17.59,122970.0,17.3274,17.3768,17.3274,17.3669,122970.0
2023-04-10 10:00:00,17.59,17.62,17.59,17.59,48590.0,17.3669,17.3965,17.3669,17.3669,48590.0
2023-04-10 10:30:00,17.6,17.62,17.58,17.58,61845.0,17.3768,17.3965,17.357,17.357,61845.0
2023-04-10 11:00:00,17.58,17.62,17.58,17.62,80430.0,17.357,17.3965,17.357,17.3965,80430.0
2023-04-10 11:30:00,17.62,17.63,17.58,17.58,103465.0,17.3965,17.4064,17.357,17.357,103465.0
2023-04-10 12:00:00,17.58,17.59,17.56,17.58,46035.0,17.357,17.3669,17.3373,17.357,46035.0
2023-04-10 12:30:00,17.59,17.64,17.59,17.62,58830.0,17.3669,17.4163,17.3669,17.3965,58830.0
2023-04-10 13:00:00,17.63,17.65,17.63,17.63,68590.0,17.4064,17.4261,17.4064,17.4064,68590.0
2023-04-10 13:30:00,17.64,17.64,17.61,17.62,41535.0,17.4163,17.4163,17.3867,17.3965,41535.0
2023-04-10 14:00:00,17.62,17.64,17.61,17.63,50215.0,17.3965,17.4163,17.3867,17.4064,50215.0
2023-04-10 14:30:00,17.64,17.66,17.63,17.66,51355.0,17.4163,17.436,17.4064,17.436,51355.0
2023-04-10 15:00:00,17.67,17.68,17.66,17.66,86655.0,17.4459,17.4558,17.436,17.436,86655.0
2023-04-10 15:30:00,17.66,17.7,17.64,17.7,413540.0,17.436,17.4755,17.4163,17.4755,413540.0
2023-04-11 09:30:00,17.85,17.88,17.8,17.86,262290.0,17.6236,17.6532,17.5742,17.6335,262290.0
2023-04-11 10:00:00,17.87,17.9,17.86,17.89,116095.0,17.6434,17.673,17.6335,17.6631,116095.0
2023-04-11 10:30:00,17.89,17.89,17.81,17.81,103575.0,17.6631,17.6631,17.5841,17.5841,103575.0
2023-04-11 11:00:00,17.82,17.85,17.82,17.84,90170.0,17.594,17.6236,17.594,17.6137,90170.0
2023-04-11 11:30:00,17.82,17.83,17.81,17.83,55805.0,17.594,17.6039,17.5841,17.6039,55805.0
2023-04-11 12:00:00,17.83,17.84,17.82,17.84,33995.0,17.6039,17.6137,17.594,17.6137,33995.0
2023-04-11 12:30:00,17.85,17.85,17.82,17.84,30310.0,17.6236,17.6236,17.594,17.6137,30310.0
2023-04-11 13:00:00,17.84,17.84,17.82,17.84,28990.0,17.6137,17.6137,17.594,17.6137,28990.0
2023-04-11 13:30:00,17.85,17.86,17.84,17.86,27890.0,17.6236,17.6335,17.6137,17.6335,27890.0
2023-04-11 14:00:00,17.86,17.86,17.83,17.84,151885.0,17.6335,17.6335,17.6039,17.6137,151885.0
2023-04-11 14:30:00,17.84,17.84,17.83,17.83,53965.0,17.6137,17.6137,17.6039,17.6039,53965.0
2023-04-11 15:00:00,17.83,17.86,17.81,17.85,114780.0,17.6039,17.6335,17.5841,17.6236,114780.0
2023-04-11 15:30:00,17.85,17.85,17.77,17.78,287025.0,17.6236,17.6236,17.5446,17.5545,287025.0
2023-04-12 09:30:00,18.0,18.08,17.93,17.93,143910.0,17.7717,17.8507,17.7026,17.7026,143910.0
2023-04-12 10:00:00,17.93,18.01,17.93,18.01,69010.0,17.7026,17.7816,17.7026,17.7816,69010.0
2023-04-12 10:30:00,18.01,18.01,17.91,17.91,74305.0,17.7816,17.7816,17.6828,17.6828,74305.0
2023-04-12 11:00:00,17.92,17.95,17.87,17.95,69290.0,17.6927,17.7223,17.6434,17.7223,69290.0
2023-04-12 11:30:00,17.95,17.96,17.92,17.96,61565.0,17.7223,17.7322,17.6927,17.7322,61565.0
2023-04-12 12:00:00,17.95,17.98,17.95,17.97,60600.0,17.7223,17.752,17.7223,17.7421,60600.0
2023-04-12 12:30:00,17.97,17.98,17.96,17.98,37135.0,17.7421,17.752,17.7322,17.752,37135.0
2023-04-12 13:00:00,17.97,18.0,17.96,17.98,72910.0,17.7421,17.7717,17.7322,17.752,72910.0
2023-04-12 13:30:00,17.99,17.99,17.97,17.98,61440.0,17.7618,17.7618,17.7421,17.752,61440.0
2023-04-12 14:00:00,17.98,17.99,17.93,17.93,63065.0,17.752,17.7618,17.7026,17.7026,63065.0
2023-04-12 14:30:00,17.92,17.94,17.91,17.93,77580.0,17.6927,17.7125,17.6828,17.7026,77580.0
2023-04-12 15:00:00,17.93,17.93,17.88,17.88,124080.0,17.7026,17.7026,17.6532,17.6532,124080.0
2023-04-12 15:30:00,17.88,17.93,17.86,17.89,380885.0,17.6532,17.7026,17.6335,17.6631,380885.0
2023-04-13 09:30:00,18.02,18.06,18.0,18.01,415440.0,17.7915,17.8309,17.7717,17.7816,415440.0
2023-04-13 10:00:00,18.01,18.09,17.99,18.09,116515.0,17.7816,17.8606,17.7618,17.8606,116515.0
2023-04-13 10:30:00,18.09,18.1,18.05,18.09,95985.0,17.8606,17.8704,17.8211,17.8606,95985.0
2023-04-13 11:00:00,18.09,18.13,18.09,18.12,100310.0,17.8606,17.9001,17.8606,17.8902,100310.0
2023-04-13 11:30:00,18.11,18.13,18.1,18.12,48525.0,17.8803,17.9001,17.8704,17.8902,48525.0
2023-04-13 12:00:00,18.12,18.13,18.11,18.11,99295.0,17.8902,17.9001,17.8803,17.8803,99295.0
2023-04-13 12:30:00,18.11,18.13,18.1,18.12,30850.0,17.8803,17.9001,17.8704,17.8902,30850.0
2023-04-13 13:00:00,18.12,18.14,18.11,18.14,85790.0,17.8902,17.9099,17.8803,17.9099,85790.0
2023-04-13 13:30:00,18.13,18.14,18.12,18.14,72785.0,17.9001,17.9099,17.8902,17.9099,72785.0
2023-04-13 14:00:00,18.13,18.15,18.12,18.14,118535.0,17.9001,17.9198,17.8902,17.9099,118535.0
2023-04-13 14:30:00,18.13,18.16,18.13,18.16,121680.0,17.9001,17.9297,17.9001,17.9297,121680.0
2023-04-13 15:00:00,18.16,18.17,18.13,18.14,103050.0,17.9297,17.9395,17.9001,17.9099,103050.0
2023-04-13 15:30:00,18.15,18.15,18.09,18.1,691215.0,17.9198,17.9198,17.8606,17.8704,691215.0
2023-04-14 09:30:00,18.17,18.29,18.14,18.29,221105.0,17.9395,18.058,17.9099,18.058,221105.0
2023-04-14 10:00:00,18.27,18.27,18.15,18.18,210240.0,18.0383,18.0383,17.9198,17.9494,210240.0
2023-04-14 10:30:00,18.19,18.19,18.13,18.16,94800.0,17.9593,17.9593,17.9001,17.9297,94800.0
2023-04-14 11:00:00,18.15,18.16,18.13,18.13,96865.0,17.9198,17.9297,17.9001,17.9001,96865.0
2023-04-14 11:30:00,18.13,18.13,18.1,18.13,86505.0,17.9001,17.9001,17.8704,17.9001,86505.0
2023-04-14 12:00:00,18.13,18.14,18.08,18.13,137985.0,17.9001,17.9099,17.8507,17.9001,137985.0
2023-04-14 12:30:00,18.13,18.15,18.11,18.11,144320.0,17.9001,17.9198,17.8803,17.8803,144320.0
2023-04-14 13:00:00,18.11,18.16,18.1,18.13,98735.0,17.8803,17.9297,17.8704,17.9001,98735.0
2023-04-14 13:30:00,18.12,18.14,18.1,18.12,120930.0,17.8902,17.9099,17.8704,17.8902,120930.0
2023-04-14 14:00:00,18.12,18.18,18.11,18.18,55690.0,17.8902,17.9494,17.8803,17.9494,55690.0
2023-04-14 14:30:00,18.19,18.2,18.17,18.19,85980.0,17.9593,17.9692,17.9395,17.9593,85980.0
2023-04-14 15:00:00,18.19,18.2,18.15,18.19,146535.0,17.9593,17.9692,17.9198,17.9593,146535.0
2023-04-14 15:30:00,18.19,18.23,18.15,18.17,876280.0,17.9593,17.9988,17.9198,17.9395,876280.0
2023-04-17 09:30:00,18.11,18.17,18.07,18.15,390420.0,17.8803,17.9395,17.8408,17.9198,390420.0
2023-04-17 10:00:00,18.15,18.2,18.14,18.17,345400.0,17.9198,17.9692,17.9099,17.9395,345400.0
2023-04-17 10:30:00,18.17,18.19,18.14,18.15,376055.0,17.9395,17.9593,17.9099,17.9198,376055.0
2023-04-17 11:00:00,18.16,18.17,18.14,18.16,172870.0,17.9297,17.9395,17.9099,17.9297,172870.0
2023-04-17 11:30:00,18.16,18.17,18.14,18.17,136870.0,17.9297,17.9395,17.9099,17.9395,136870.0
2023-04-17 12:00:00,18.16,18.18,18.16,18.18,71620.0,17.9297,17.9494,17.9297,17.9494,71620.0
2023-04-17 12:30:00,18.18,18.19,18.15,18.17,41930.0,17.9494,17.9593,17.9198,17.9395,41930.0
2023-04-17 13:00:00,18.18,18.19,18.16,18.19,37460.0,17.9494,17.9593,17.9297,17.9593,37460.0
2023-04-17 13:30:00,18.19,18.19,18.16,18.16,67395.0,17.9593,17.9593,17.9297,17.9297,67395.0
2023-04-17 14:00:00,18.16,18.19,18.16,18.19,102575.0,17.9297,17.9593,17.9297,17.9593,102575.0
2023-04-17 14:30:00,18.19,18.22,18.18,18.22,197930.0,17.9593,17.9889,17.9494,17.9889,197930.0
2023-04-17 15:00:00,18.22,18.25,18.22,18.24,144655.0,17.9889,18.0185,17.9889,18.0087,144655.0
2023-04-17 15:30:00,18.23,18.24,18.22,18.23,451915.0,17.9988,18.0087,17.9889,17.9988,451915.0
2023-04-18 09:30:00,18.31,18.37,18.26,18.27,257265.0,18.0778,18.137,18.0284,18.0383,257265.0
2023-04-18 10:00:00,18.27,18.3,18.24,18.26,223605.0,18.0383,18.0679,18.0087,18.0284,223605.0
2023-04-18 10:30:00,18.26,18.27,18.24,18.25,97875.0,18.0284,18.0383,18.0087,18.0185,97875.0
2023-04-18 11:00:00,18.25,18.27,18.22,18.22,80760.0,18.0185,18.0383,17.9889,17.9889,80760.0
2023-04-18 11:30:00,18.23,18.24,18.2,18.22,110830.0,17.9988,18.0087,17.9692,17.9889,110830.0
2023-04-18 12:00:00,18.23,18.25,18.22,18.24,114830.0,17.9988,18.0185,17.9889,18.0087,114830.0
2023-04-18 12:30:00,18.24,18.25,18.23,18.23,114815.0,18.0087,18.0185,17.9988,17.9988,114815.0
2023-04-18 13:00:00,18.23,18.25,18.22,18.24,81855.0,17.9988,18.0185,17.9889,18.0087,81855.0
2023-04-18 13:30:00,18.24,18.25,18.22,18.22,89330.0,18.0087,18.0185,17.9889,17.9889,89330.0
2023-04-18 14:00:00,18.22,18.24,18.21,18.24,66000.0,17.9889,18.0087,17.979,18.0087,66000.0
2023-04-18 14:30:00,18.24,18.24,18.2,18.23,74790.0,18.0087,18.0087,17.9692,17.9988,74790.0
2023-04-18 15:00:00,18.23,18.24,18.22,18.22,69840.0,17.9988,18.0087,17.9889,17.9889,69840.0
2023-04-18 15:30:00,18.22,18.27,18.21,18.26,390010.0,17.9889,18.0383,17.979,18.0284,390010.0
2023-04-19 09:30:00,18.2,18.22,18.17,18.19,92880.0,17.9692,17.9889,17.9395,17.9593,92880.0
2023-04-19 10:00:00,18.19,18.21,18.15,18.16,64105.0,17.9593,17.979,17.9198,17.9297,64105.0
2023-04-19 10:30:00,18.15,18.21,18.15,18.18,39020.0,17.9198,17.979,17.9198,17.9494,39020.0
2023-04-19 11:00:00,18.18,18.21,18.17,18.2,51730.0,17.9494,17.979,17.9395,17.9692,51730.0
2023-04-19 11:30:00,18.19,18.2,18.15,18.16,38470.0,17.9593,17.9692,17.9198,17.9297,38470.0
2023-04-19 12:00:00,18.16,18.2,18.16,18.19,77850.0,17.9297,17.9692,17.9297,17.9593,77850.0
2023-04-19 12:30:00,18.2,18.2,18.16,18.18,95890.0,17.9692,17.9692,17.9297,17.9494,95890.0
2023-04-19 13:00:00,18.18,18.2,18.16,18.18,55650.0,17.9494,17.9692,17.9297,17.9494,55650.0
2023-04-19 13:30:00,18.18,18.2,18.17,18.19,34155.0,17.9494,17.9692,17.9395,17.9593,34155.0
2023-04-19 14:00:00,18.19,18.2,18.18,18.18,58595.0,17.9593,17.9692,17.9494,17.9494,58595.0
2023-04-19 14:30:00,18.18,18.2,18.18,18.2,50015.0,17.9494,17.9692,17.9494,17.9692,50015.0
2023-04-19 15:00:00,18.2,18.21,18.19,18.19,142325.0,17.9692,17.979,17.9593,17.9593,142325.0
2023-04-19 15:30:00,18.19,18.2,18.16,18.2,356180.0,17.9593,17.9692,17.9297,17.9692,356180.0
2023-04-20 09:30:00,18.19,18.29,18.18,18.28,78110.0,17.9593,18.058,17.9494,18.0482,78110.0
2023-04-20 10:00:00,18.27,18.38,18.25,18.33,457735.0,18.0383,18.1469,18.0185,18.0975,457735.0
2023-04-20 10:30:00,18.34,18.35,18.33,18.35,77560.0,18.1074,18.1173,18.0975,18.1173,77560.0
2023-04-20 11:00:00,18.36,18.36,18.31,18.35,53370.0,18.1271,18.1271,18.0778,18.1173,53370.0
2023-04-20 11:30:00,18.34,18.37,18.34,18.36,127185.0,18.1074,18.137,18.1074,18.1271,127185.0
2023-04-20 12:00:00,18.36,18.38,18.36,18.38,83390.0,18.1271,18.1469,18.1271,18.1469,83390.0
2023-04-20 12:30:00,18.39,18.41,18.39,18.4,108120.0,18.1568,18.1765,18.1568,18.1666,108120.0
2023-04-20 13:00:00,18.4,18.45,18.39,18.45,90285.0,18.1666,18.216,18.1568,18.216,90285.0
2023-04-20 13:30:00,18.45,18.46,18.4,18.4,68850.0,18.216,18.2259,18.1666,18.1666,68850.0
2023-04-20 14:00:00,18.4,18.4,18.36,18.36,124775.0,18.1666,18.1666,18.1271,18.1271,124775.0
2023-04-20 14:30:00,18.35,18.36,18.29,18.31,62845.0,18.1173,18.1271,18.058,18.0778,62845.0
2023-04-20 15:00:00,18.32,18.32,18.25,18.26,95570.0,18.0876,18.0876,18.0185,18.0284,95570.0
2023-04-20 15:30:00,18.26,18.3,18.25,18.28,416265.0,18.0284,18.0679,18.0185,18.0482,416265.0
2023-04-21 09:30:00,18.37,18.43,18.34,18.34,229320.0,18.137,18.1963,18.1074,18.1074,229320.0
2023-04-21 10:00:00,18.34,18.39,18.32,18.37,130000.0,18.1074,18.1568,18.0876,18.137,130000.0
2023-04-21 10:30:00,18.38,18.38,18.33,18.35,175950.0,18.1469,18.1469,18.0975,18.1173,175950.0
2023-04-21 11:00:00,18.36,18.38,18.35,18.37,103135.0,18.1271,18.1469,18.1173,18.137,103135.0
2023-04-21 11:30:00,18.37,18.39,18.36,18.39,97690.0,18.137,18.1568,18.1271,18.1568,97690.0
2023-04-21 12:00:00,18.4,18.43,18.38,18.43,101490.0,18.1666,18.1963,18.1469,18.1963,101490.0
2023-04-21 12:30:00,18.42,18.45,18.42,18.44,218815.0,18.1864,18.216,18.1864,18.2061,218815.0
2023-04-21 13:00:00,18.44,18.45,18.4,18.4,126640.0,18.2061,18.216,18.1666,18.1666,126640.0
2023-04-21 13:30:00,18.41,18.46,18.41,18.46,136090.0,18.1765,18.2259,18.1765,18.2259,136090.0
2023-04-21 14:00:00,18.46,18.48,18.45,18.46,203005.0,18.2259,18.2456,18.216,18.2259,203005.0
2023-04-21 14:30:00,18.46,18.46,18.43,18.43,74885.0,18.2259,18.2259,18.1963,18.1963,74885.0
2023-04-21 15:00:00,18.43,18.43,18.41,18.42,103965.0,18.1963,18.1963,18.1765,18.1864,103965.0
2023-04-21 15:30:00,18.42,18.43,18.4,18.41,341080.0,18.1864,18.1963,18.1666,18.1765,341080.0
2023-04-24 09:30:00,18.37,18.41,18.35,18.35,312840.0,18.137,18.1765,18.1173,18.1173,312840.0
2023-04-24 10:00:00,18.36,18.38,18.35,18.36,136215.0,18.1271,18.1469,18.1173,18.1271,136215.0
2023-04-24 10:30:00,18.35,18.37,18.32,18.32,104130.0,18.1173,18.137,18.0876,18.0876,104130.0
2023-04-24 11:00:00,18.33,18.33,18.31,18.31,56045.0,18.0975,18.0975,18.0778,18.0778,56045.0
2023-04-24 11:30:00,18.31,18.32,18.29,18.31,115265.0,18.0778,18.0876,18.058,18.0778,115265.0
2023-04-24 12:00:00,18.31,18.32,18.29,18.3,98180.0,18.0778,18.0876,18.058,18.0679,98180.0
2023-04-24 12:30:00,18.31,18.31,18.28,18.31,65655.0,18.0778,18.0778,18.0482,18.0778,65655.0
2023-04-24 13:00:00,18.31,18.31,18.28,18.3,53210.0,18.0778,18.0778,18.0482,18.0679,53210.0
2023-04-24 13:30:00,18.3,18.31,18.29,18.31,55955.0,18.0679,18.0778,18.058,18.0778,55955.0
2023-04-24 14:00:00,18.31,18.32,18.3,18.32,54765.0,18.0778,18.0876,18.0679,18.0876,54765.0
2023-04-24 14:30:00,18.32,18.32,18.29,18.3,188380.0,18.0876,18.0876,18.058,18.0679,188380.0
2023-04-24 15:00:00,18.3,18.32,18.29,18.32,115625.0,18.0679,18.0876,18.058,18.0876,115625.0
2023-04-24 15:30:00,18.32,18.34,18.3,18.31,339735.0,18.0876,18.1074,18.0679,18.0778,339735.0
2023-04-25 09:30:00,18.29,18.36,18.22,18.3,179700.0,18.058,18.1271,17.9889,18.0679,179700.0
2023-04-25 10:00:00,18.3,18.32,18.23,18.24,189635.0,18.0679,18.0876,17.9988,18.0087,189635.0
2023-04-25 10:30:00,18.24,18.29,18.23,18.28,191745.0,18.0087,18.058,17.9988,18.0482,191745.0
2023-04-25 11:00:00,18.27,18.27,18.21,18.23,286260.0,18.0383,18.0383,17.979,17.9988,286260.0
2023-04-25 11:30:00,18.23,18.25,18.22,18.22,51830.0,17.9988,18.0185,17.9889,17.9889,51830.0
2023-04-25 12:00:00,18.22,18.23,18.17,18.19,167925.0,17.9889,17.9988,17.9395,17.9593,167925.0
2023-04-25 12:30:00,18.19,18.19,18.16,18.17,41840.0,17.9593,17.9593,17.9297,17.9395,41840.0
2023-04-25 13:00:00,18.18,18.18,18.11,18.14,133095.0,17.9494,17.9494,17.8803,17.9099,133095.0
2023-04-25 13:30:00,18.13,18.13,18.11,18.13,57340.0,17.9001,17.9001,17.8803,17.9001,57340.0
2023-04-25 14:00:00,18.13,18.15,18.12,18.15,106630.0,17.9001,17.9198,17.8902,17.9198,106630.0
2023-04-25 14:30:00,18.15,18.16,18.13,18.13,88355.0,17.9198,17.9297,17.9001,17.9001,88355.0
2023-04-25 15:00:00,18.13,18.18,18.13,18.17,460930.0,17.9001,17.9494,17.9001,17.9395,460930.0
2023-04-25 15:30:00,18.17,18.17,18.13,18.15,839970.0,17.9395,17.9395,17.9001,17.9198,839970.0
2023-04-26 09:30:00,18.51,18.85,18.51,18.76,1386780.0,18.2752,18.6109,18.2752,18.5221,1386780.0
2023-04-26 10:00:00,18.76,18.85,18.71,18.8,605710.0,18.5221,18.6109,18.4727,18.5616,605710.0
2023-04-26 10:30:00,18.81,18.89,18.79,18.89,422105.0,18.5714,18.6504,18.5517,18.6504,422105.0
2023-04-26 11:00:00,18.88,18.93,18.88,18.88,611665.0,18.6405,18.6899,18.6405,18.6405,611665.0
2023-04-26 11:30:00,18.89,18.94,18.88,18.92,237490.0,18.6504,18.6998,18.6405,18.68,237490.0
2023-04-26 12:00:00,18.92,18.97,18.92,18.95,160295.0,18.68,18.7294,18.68,18.7097,160295.0
2023-04-26 12:30:00,18.95,18.96,18.93,18.96,183670.0,18.7097,18.7195,18.6899,18.7195,183670.0
2023-04-26 13:00:00,18.96,18.99,18.95,18.98,151075.0,18.7195,18.7491,18.7097,18.7393,151075.0
2023-04-26 13:30:00,18.98,19.01,18.96,18.98,473290.0,18.7393,18.7689,18.7195,18.7393,473290.0
2023-04-26 14:00:00,18.98,18.98,18.93,18.93,162295.0,18.7393,18.7393,18.6899,18.6899,162295.0
2023-04-26 14:30:00,18.93,18.94,18.87,18.88,198110.0,18.6899,18.6998,18.6307,18.6405,198110.0
2023-04-26 15:00:00,18.88,18.89,18.83,18.84,290025.0,18.6405,18.6504,18.5912,18.6011,290025.0
2023-04-26 15:30:00,18.84,18.85,18.74,18.77,875315.0,18.6011,18.6109,18.5023,18.5319,875315.0
2023-04-27 09:30:00,18.81,18.83,18.74,18.79,474345.0,18.5714,18.5912,18.5023,18.5517,474345.0
2023-04-27 10:00:00,18.8,18.85,18.78,18.83,292315.0,18.5616,18.6109,18.5418,18.5912,292315.0
2023-04-27 10:30:00,18.83,18.92,18.83,18.89,275225.0,18.5912,18.68,18.5912,18.6504,275225.0
2023-04-27 11:00:00,18.89,18.94,18.87,18.92,150880.0,18.6504,18.6998,18.6307,18.68,150880.0
2023-04-27 11:30:00,18.93,18.96,18.9,18.92,177370.0,18.6899,18.7195,18.6603,18.68,177370.0
2023-04-27 12:00:00,18.92,18.94,18.9,18.91,68070.0,18.68,18.6998,18.6603,18.6702,68070.0
2023-04-27 12:30:00,18.91,18.92,18.88,18.9,139570.0,18.6702,18.68,18.6405,18.6603,139570.0
2023-04-27 13:00:00,18.9,18.91,18.88,18.91,145280.0,18.6603,18.6702,18.6405,18.6702,145280.0
2023-04-27 13:30:00,18.91,18.93,18.91,18.92,148030.0,18.6702,18.6899,18.6702,18.68,148030.0
2023-04-27 14:00:00,18.91,18.92,18.89,18.91,196800.0,18.6702,18.68,18.6504,18.6702,196800.0
2023-04-27 14:30:00,18.92,18.96,18.91,18.95,158755.0,18.68,18.7195,18.6702,18.7097,158755.0
2023-04-27 15:00:00,18.95,18.98,18.94,18.97,529595.0,18.7097,18.7393,18.6998,18.7294,529595.0
2023-04-27 15:30:00,18.98,19.03,18.97,19.02,1633140.0,18.7393,18.7886,18.7294,18.7788,1633140.0
2023-04-28 09:30:00,18.31,18.34,17.78,17.92,1877055.0,18.0778,18.1074,17.5545,17.6927,1877055.0
2023-04-28 10:00:00,17.9,18.05,17.89,17.98,582520.0,17.673,17.8211,17.6631,17.752,582520.0
2023-04-28 10:30:00,17.97,18.05,17.88,17.88,543450.0,17.7421,17.8211,17.6532,17.6532,543450.0
2023-04-28 11:00:00,17.87,17.94,17.86,17.92,325015.0,17.6434,17.7125,17.6335,17.6927,325015.0
2023-04-28 11:30:00,17.93,17.96,17.9,17.93,310585.0,17.7026,17.7322,17.673,17.7026,310585.0
2023-04-28 12:00:00,17.93,17.93,17.75,17.78,434530.0,17.7026,17.7026,17.5249,17.5545,434530.0
2023-04-28 12:30:00,17.79,17.8,17.71,17.72,274550.0,17.5644,17.5742,17.4854,17.4953,274550.0
2023-04-28 13:00:00,17.73,17.9,17.72,17.88,254480.0,17.5051,17.673,17.4953,17.6532,254480.0
2023-04-28 13:30:00,17.88,17.91,17.84,17.85,287750.0,17.6532,17.6828,17.6137,17.6236,287750.0
2023-04-28 14:00:00,17.85,17.91,17.84,17.9,315220.0,17.6236,17.6828,17.6137,17.673,315220.0
2023-04-28 14:30:00,17.91,17.93,17.88,17.89,346900.0,17.6828,17.7026,17.6532,17.6631,346900.0
2023-04-28 15:00:00,17.89,17.97,17.86,17.95,517875.0,17.6631,17.7421,17.6335,17.7223,517875.0
2023-04-28 15:30:00,17.95,17.95,17.87,17.94,1252600.0,17.7223,17.7223,17.6434,17.7125,1252600.0
2023-05-01 09:30:00,18.42,18.47,18.25,18.47,587490.0,18.1864,18.2357,18.0185,18.2357,587490.0
2023-05-01 10:00:00,18.45,18.47,18.4,18.44,284065.0,18.216,18.2357,18.1666,18.2061,284065.0
2023-05-01 10:30:00,18.45,18.48,18.44,18.46,120020.0,18.216,18.2456,18.2061,18.2259,120020.0
2023-05-01 11:00:00,18.46,18.46,18.32,18.35,155810.0,18.2259,18.2259,18.0876,18.1173,155810.0
2023-05-01 11:30:00,18.36,18.38,18.32,18.37,168320.0,18.1271,18.1469,18.0876,18.137,168320.0
2023-05-01 12:00:00,18.37,18.44,18.37,18.43,142985.0,18.137,18.2061,18.137,18.1963,142985.0
2023-05-01 12:30:00,18.43,18.46,18.43,18.45,122780.0,18.1963,18.2259,18.1963,18.216,122780.0
2023-05-01 13:00:00,18.45,18.48,18.45,18.46,131720.0,18.216,18.2456,18.216,18.2259,131720.0
2023-05-01 13:30:00,18.45,18.5,18.45,18.49,127295.0,18.216,18.2654,18.216,18.2555,127295.0
2023-05-01 14:00:00,18.49,18.5,18.47,18.48,152685.0,18.2555,18.2654,18.2357,18.2456,152685.0
2023-05-01 14:30:00,18.48,18.49,18.45,18.48,162925.0,18.2456,18.2555,18.216,18.2456,162925.0
2023-05-01 15:00:00,18.49,18.49,18.47,18.48,158720.0,18.2555,18.2555,18.2357,18.2456,158720.0
2023-05-01 15:30:00,18.48,18.49,18.44,18.44,682480.0,18.2456,18.2555,18.2061,18.2061,682480.0
2023-05-02 09:30:00,18.23,18.23,18.09,18.11,208285.0,17.9988,17.9988,17.8606,17.8803,208285.0
2023-05-02 10:00:00,18.12,18.15,18.03,18.04,321515.0,17.8902,17.9198,17.8013,17.8112,321515.0
2023-05-02 10:30:00,18.04,18.11,18.03,18.08,123870.0,17.8112,17.8803,17.8013,17.8507,123870.0
2023-05-02 11:00:00,18.08,18.1,18.06,18.09,115530.0,17.8507,17.8704,17.8309,17.8606,115530.0
2023-05-02 11:30:00,18.09,18.12,18.07,18.09,128255.0,17.8606,17.8902,17.8408,17.8606,128255.0
2023-05-02 12:00:00,18.1,18.12,18.08,18.11,98975.0,17.8704,17.8902,17.8507,17.8803,98975.0
2023-05-02 12:30:00,18.11,18.15,18.1,18.15,116530.0,17.8803,17.9198,17.8704,17.9198,116530.0
2023-05-02 13:00:00,18.15,18.17,18.15,18.16,93815.0,17.9198,17.9395,17.9198,17.9297,93815.0
2023-05-02 13:30:00,18.16,18.2,18.16,18.18,90470.0,17.9297,17.9692,17.9297,17.9494,90470.0
2023-05-02 14:00:00,18.18,18.18,18.14,18.18,124395.0,17.9494,17.9494,17.9099,17.9494,124395.0
2023-05-02 14:30:00,18.18,18.2,18.17,18.19,98055.0,17.9494,17.9692,17.9395,17.9593,98055.0
2023-05-02 15:00:00,18.19,18.23,18.18,18.22,140380.0,17.9593,17.9988,17.9494,17.9889,140380.0
2023-05-02 15:30:00,18.22,18.28,18.19,18.27,578925.0,17.9889,18.0482,17.9593,18.0383,578925.0
2023-05-03 09:30:00,18.33,18.41,18.3,18.37,121715.0,18.0975,18.1765,18.0679,18.137,121715.0
2023-05-03 10:00:00,18.37,18.51,18.37,18.46,245320.0,18.137,18.2752,18.137,18.2259,245320.0
2023-05-03 10:30:00,18.46,18.5,18.45,18.49,127435.0,18.2259,18.2654,18.216,18.2555,127435.0
2023-05-03 11:00:00,18.5,18.5,18.43,18.45,99660.0,18.2654,18.2654,18.1963,18.216,99660.0
2023-05-03 11:30:00,18.45,18.49,18.44,18.49,112910.0,18.216,18.2555,18.2061,18.2555,112910.0
2023-05-03 12:00:00,18.49,18.53,18.48,18.53,135625.0,18.2555,18.295,18.2456,18.295,135625.0
2023-05-03 12:30:00,18.52,18.54,18.5,18.54,174560.0,18.2851,18.3049,18.2654,18.3049,174560.0
2023-05-03 13:00:00,18.54,18.56,18.53,18.56,174420.0,18.3049,18.3246,18.295,18.3246,174420.0
2023-05-03 13:30:00,18.57,18.57,18.53,18.54,98995.0,18.3345,18.3345,18.295,18.3049,98995.0
2023-05-03 14:00:00,18.54,18.62,18.49,18.59,157200.0,18.3049,18.3838,18.2555,18.3542,157200.0
2023-05-03 14:30:00,18.59,18.63,18.54,18.62,124535.0,18.3542,18.3937,18.3049,18.3838,124535.0
2023-05-03 15:00:00,18.62,18.64,18.55,18.58,185455.0,18.3838,18.4036,18.3147,18.3443,185455.0
2023-05-03 15:30:00,18.58,18.59,18.55,18.56,737800.0,18.3443,18.3542,18.3147,18.3246,737800.0
2023-05-04 09:30:00,18.55,18.61,18.5,18.6,149465.0,18.3147,18.374,18.2654,18.3641,149465.0
2023-05-04 10:00:00,18.6,18.6,18.55,18.57,155665.0,18.3641,18.3641,18.3147,18.3345,155665.0
2023-05-04 10:30:00,18.56,18.62,18.56,18.6,121315.0,18.3246,18.3838,18.3246,18.3641,121315.0
2023-05-04 11:00:00,18.59,18.64,18.58,18.6,89965.0,18.3542,18.4036,18.3443,18.3641,89965.0
2023-05-04 11:30:00,18.61,18.61,18.59,18.61,106535.0,18.374,18.374,18.3542,18.374,106535.0
2023-05-04 12:00:00,18.61,18.64,18.59,18.63,90005.0,18.374,18.4036,18.3542,18.3937,90005.0
2023-05-04 12:30:00,18.64,18.66,18.63,18.66,106295.0,18.4036,18.4233,18.3937,18.4233,106295.0
2023-05-04 13:00:00,18.65,18.68,18.64,18.67,122550.0,18.4135,18.4431,18.4036,18.4332,122550.0
2023-05-04 13:30:00,18.68,18.68,18.64,18.65,90600.0,18.4431,18.4431,18.4036,18.4135,90600.0
2023-05-04 14:00:00,18.66,18.66,18.56,18.59,85685.0,18.4233,18.4233,18.3246,18.3542,85685.0
2023-05-04 14:30:00,18.58,18.6,18.56,18.57,136895.0,18.3443,18.3641,18.3246,18.3345,136895.0
2023-05-04 15:00:00,18.57,18.58,18.53,18.55,78280.0,18.3345,18.3443,18.295,18.3147,78280.0
2023-05-04 15:30:00,18.55,18.58,18.53,18.53,375305.0,18.3147,18.3443,18.295,18.295,375305.0
2023-05-05 09:30:00,18.6,18.64,18.56,18.59,264380.0,18.3641,18.4036,18.3246,18.3542,264380.0
2023-05-05 10:00:00,18.6,18.62,18.57,18.6,283350.0,18.3641,18.3838,18.3345,18.3641,283350.0
2023-05-05 10:30:00,18.6,18.68,18.59,18.65,375295.0,18.3641,18.4431,18.3542,18.4135,375295.0
2023-05-05 11:00:00,18.65,18.68,18.64,18.65,113845.0,18.4135,18.4431,18.4036,18.4135,113845.0
2023-05-05 11:30:00,18.65,18.7,18.65,18.68,104860.0,18.4135,18.4628,18.4135,18.4431,104860.0
2023-05-05 12:00:00,18.69,18.72,18.67,18.71,158890.0,18.453,18.4826,18.4332,18.4727,158890.0
2023-05-05 12:30:00,18.7,18.76,18.7,18.75,71925.0,18.4628,18.5221,18.4628,18.5122,71925.0
2023-05-05 13:00:00,18.75,18.76,18.74,18.75,82325.0,18.5122,18.5221,18.5023,18.5122,82325.0
2023-05-05 13:30:00,18.75,18.76,18.73,18.75,86630.0,18.5122,18.5221,18.4924,18.5122,86630.0
2023-05-05 14:00:00,18.75,18.79,18.75,18.79,63620.0,18.5122,18.5517,18.5122,18.5517,63620.0
2023-05-05 14:30:00,18.78,18.82,18.78,18.8,82245.0,18.5418,18.5813,18.5418,18.5616,82245.0
2023-05-05 15:00:00,18.81,18.81,18.77,18.8,159475.0,18.5714,18.5714,18.5319,18.5616,159475.0
2023-05-05 15:30:00,18.8,18.81,18.77,18.77,365575.0,18.5616,18.5714,18.5319,18.5319,365575.0
2023-05-08 09:30:00,18.45,18.45,18.36,18.37,395515.0,18.216,18.216,18.1271,18.137,395515.0
2023-05-08 10:00:00,18.38,18.45,18.37,18.4,374170.0,18.1469,18.216,18.137,18.1666,374170.0
2023-05-08 10:30:00,18.4,18.48,18.4,18.46,147990.0,18.1666,18.2456,18.1666,18.2259,147990.0
2023-05-08 11:00:00,18.47,18.49,18.46,18.46,176660.0,18.2357,18.2555,18.2259,18.2259,176660.0
2023-05-08 11:30:00,18.46,18.5,18.46,18.48,384075.0,18.2259,18.2654,18.2259,18.2456,384075.0
2023-05-08 12:00:00,18.48,18.49,18.44,18.45,82375.0,18.2456,18.2555,18.2061,18.216,82375.0
2023-05-08 12:30:00,18.45,18.47,18.44,18.44,145195.0,18.216,18.2357,18.2061,18.2061,145195.0
2023-05-08 13:00:00,18.45,18.45,18.41,18.43,132415.0,18.216,18.216,18.1765,18.1963,132415.0
2023-05-08 13:30:00,18.44,18.48,18.43,18.46,68850.0,18.2061,18.2456,18.1963,18.2259,68850.0
2023-05-08 14:00:00,18.46,18.47,18.41,18.45,110305.0,18.2259,18.2357,18.1765,18.216,110305.0
2023-05-08 14:30:00,18.45,18.49,18.45,18.47,314950.0,18.216,18.2555,18.216,18.2357,314950.0
2023-05-08 15:00:00,18.46,18.48,18.44,18.45,156760.0,18.2259,18.2456,18.2061,18.216,156760.0
2023-05-08 15:30:00,18.45,18.49,18.45,18.49,675000.0,18.216,18.2555,18.216,18.2555,675000.0
2023-05-09 09:30:00,18.56,18.73,18.56,18.72,364120.0,18.3246,18.4924,18.3246,18.4826,364120.0
2023-05-09 10:00:00,18.73,18.78,18.7,18.72,280770.0,18.4924,18.5418,18.4628,18.4826,280770.0
2023-05-09 10:30:00,18.73,18.76,18.72,18.75,182910.0,18.4924,18.5221,18.4826,18.5122,182910.0
2023-05-09 11:00:00,18.76,18.76,18.7,18.7,204965.0,18.5221,18.5221,18.4628,18.4628,204965.0
2023-05-09 11:30:00,18.7,18.72,18.68,18.69,98040.0,18.4628,18.4826,18.4431,18.453,98040.0
2023-05-09 12:00:00,18.68,18.72,18.68,18.69,176705.0,18.4431,18.4826,18.4431,18.453,176705.0
2023-05-09 12:30:00,18.7,18.7,18.68,18.7,58395.0,18.4628,18.4628,18.4431,18.4628,58395.0
2023-05-09 13:00:00,18.69,18.74,18.66,18.68,332380.0,18.453,18.5023,18.4233,18.4431,332380.0
2023-05-09 13:30:00,18.68,18.74,18.68,18.73,168230.0,18.4431,18.5023,18.4431,18.4924,168230.0
2023-05-09 14:00:00,18.73,18.75,18.71,18.72,138150.0,18.4924,18.5122,18.4727,18.4826,138150.0
2023-05-09 14:30:00,18.71,18.82,18.71,18.78,189425.0,18.4727,18.5813,18.4727,18.5418,189425.0
2023-05-09 15:00:00,18.78,18.8,18.77,18.78,142955.0,18.5418,18.5616,18.5319,18.5418,142955.0
2023-05-09 15:30:00,18.79,18.79,18.76,18.78,538055.0,18.5517,18.5517,18.5221,18.5418,538055.0
2023-05-10 09:30:00,18.6,18.63,18.53,18.58,502365.0,18.3641,18.3937,18.295,18.3443,502365.0
2023-05-10 10:00:00,18.58,18.63,18.56,18.57,240490.0,18.3443,18.3937,18.3246,18.3345,240490.0
2023-05-10 10:30:00,18.57,18.59,18.5,18.55,404735.0,18.3345,18.3542,18.2654,18.3147,404735.0
2023-05-10 11:00:00,18.56,18.59,18.55,18.58,54705.0,18.3246,18.3542,18.3147,18.3443,54705.0
2023-05-10 11:30:00,18.58,18.59,18.55,18.55,63230.0,18.3443,18.3542,18.3147,18.3147,63230.0
2023-05-10 12:00:00,18.56,18.56,18.53,18.55,84190.0,18.3246,18.3246,18.295,18.3147,84190.0
2023-05-10 12:30:00,18.55,18.56,18.53,18.54,38890.0,18.3147,18.3246,18.295,18.3049,38890.0
2023-05-10 13:00:00,18.54,18.55,18.5,18.5,71615.0,18.3049,18.3147,18.2654,18.2654,71615.0
2023-05-10 13:30:00,18.51,18.54,18.48,18.53,116350.0,18.2752,18.3049,18.2456,18.295,116350.0
2023-05-10 14:00:00,18.54,18.58,18.53,18.57,121540.0,18.3049,18.3443,18.295,18.3345,121540.0
2023-05-10 14:30:00,18.58,18.62,18.58,18.61,124660.0,18.3443,18.3838,18.3443,18.374,124660.0
2023-05-10 15:00:00,18.61,18.69,18.61,18.68,149455.0,18.374,18.453,18.374,18.4431,149455.0
2023-05-10 15:30:00,18.68,18.7,18.66,18.67,512315.0,18.4431,18.4628,18.4233,18.4332,512315.0
2023-05-11 09:30:00,18.72,18.72,18.63,18.65,73350.0,18.4826,18.4826,18.3937,18.4135,73350.0
2023-05-11 10:00:00,18.65,18.66,18.57,18.62,49790.0,18.4135,18.4233,18.3345,18.3838,49790.0
2023-05-11 10:30:00,18.61,18.61,18.57,18.59,54260.0,18.374,18.374,18.3345,18.3542,54260.0
2023-05-11 11:00:00,18.59,18.59,18.54,18.56,110320.0,18.3542,18.3542,18.3049,18.3246,110320.0
2023-05-11 11:30:00,18.56,18.58,18.53,18.55,80540.0,18.3246,18.3443,18.295,18.3147,80540.0
2023-05-11 12:00:00,18.55,18.58,18.53,18.56,158170.0,18.3147,18.3443,18.295,18.3246,158170.0
2023-05-11 12:30:00,18.56,18.6,18.56,18.6,77040.0,18.3246,18.3641,18.3246,18.3641,77040.0
2023-05-11 13:00:00,18.6,18.61,18.59,18.59,71155.0,18.3641,18.374,18.3542,18.3542,71155.0
2023-05-11 13:30:00,18.59,18.63,18.58,18.61,59280.0,18.3542,18.3937,18.3443,18.374,59280.0
2023-05-11 14:00:00,18.61,18.62,18.6,18.61,52755.0,18.374,18.3838,18.3641,18.374,52755.0
2023-05-11 14:30:00,18.61,18.64,18.61,18.63,64135.0,18.374,18.4036,18.374,18.3937,64135.0
2023-05-11 15:00:00,18.63,18.66,18.62,18.64,101725.0,18.3937,18.4233,18.3838,18.4036,101725.0
2023-05-11 15:30:00,18.63,18.67,18.62,18.63,461510.0,18.3937,18.4332,18.3838,18.3937,461510.0
2023-05-12 09:30:00,18.97,19.06,18.9,19.04,287645.0,18.7294,18.8183,18.6603,18.7985,287645.0
2023-05-12 10:00:00,19.05,19.07,19.01,19.02,103035.0,18.8084,18.8281,18.7689,18.7788,103035.0
2023-05-12 10:30:00,19.01,19.02,18.93,18.95,74385.0,18.7689,18.7788,18.6899,18.7097,74385.0
2023-05-12 11:00:00,18.95,18.98,18.95,18.97,103305.0,18.7097,18.7393,18.7097,18.7294,103305.0
2023-05-12 11:30:00,18.97,18.99,18.96,18.99,111730.0,18.7294,18.7491,18.7195,18.7491,111730.0
2023-05-12 12:00:00,18.98,18.98,18.91,18.91,74235.0,18.7393,18.7393,18.6702,18.6702,74235.0
2023-05-12 12:30:00,18.91,18.95,18.91,18.94,243170.0,18.6702,18.7097,18.6702,18.6998,243170.0
2023-05-12 13:00:00,18.94,18.96,18.93,18.96,106490.0,18.6998,18.7195,18.6899,18.7195,106490.0
2023-05-12 13:30:00,18.96,18.97,18.9,18.91,124970.0,18.7195,18.7294,18.6603,18.6702,124970.0
2023-05-12 14:00:00,18.9,18.91,18.88,18.89,68815.0,18.6603,18.6702,18.6405,18.6504,68815.0
2023-05-12 14:30:00,18.89,18.91,18.88,18.9,61615.0,18.6504,18.6702,18.6405,18.6603,61615.0
2023-05-12 15:00:00,18.9,18.92,18.89,18.91,76560.0,18.6603,18.68,18.6504,18.6702,76560.0
2023-05-12 15:30:00,18.92,18.95,18.91,18.93,275945.0,18.68,18.7097,18.6702,18.6899,275945.0
2023-05-15 09:30:00,18.92,18.99,18.91,18.98,98135.0,18.68,18.7491,18.6702,18.7393,98135.0
2023-05-15 10:00:00,18.98,19.0,18.94,18.95,54840.0,18.7393,18.759,18.6998,18.7097,54840.0
2023-05-15 10:30:00,18.94,18.97,18.92,18.95,55770.0,18.6998,18.7294,18.68,18.7097,55770.0
2023-05-15 11:00:00,18.95,18.98,18.95,18.97,85880.0,18.7097,18.7393,18.7097,18.7294,85880.0
2023-05-15 11:30:00,18.97,18.97,18.92,18.95,88975.0,18.7294,18.7294,18.68,18.7097,88975.0
2023-05-15 12:00:00,18.94,18.97,18.94,18.96,52220.0,18.6998,18.7294,18.6998,18.7195,52220.0
2023-05-15 12:30:00,18.97,18.98,18.95,18.98,231100.0,18.7294,18.7393,18.7097,18.7393,231100.0
2023-05-15 13:00:00,18.98,19.02,18.97,18.98,105790.0,18.7393,18.7788,18.7294,18.7393,105790.0
2023-05-15 13:30:00,18.98,18.98,18.94,18.97,37450.0,18.7393,18.7393,18.6998,18.7294,37450.0
2023-05-15 14:00:00,18.97,18.98,18.96,18.96,96475.0,18.7294,18.7393,18.7195,18.7195,96475.0
2023-05-15 14:30:00,18.96,18.98,18.95,18.95,128900.0,18.7195,18.7393,18.7097,18.7097,128900.0
2023-05-15 15:00:00,18.95,18.98,18.95,18.96,216015.0,18.7097,18.7393,18.7097,18.7195,216015.0
2023-05-15 15:30:00,18.96,18.97,18.93,18.93,385200.0,18.7195,18.7294,18.6899,18.6899,385200.0
2023-05-16 09:30:00,18.78,18.85,18.71,18.79,246960.0,18.5418,18.6109,18.4727,18.5517,246960.0
2023-05-16 10:00:00,18.79,18.79,18.71,18.76,104190.0,18.5517,18.5517,18.4727,18.5221,104190.0
2023-05-16 10:30:00,18.76,18.76,18.73,18.75,111575.0,18.5221,18.5221,18.4924,18.5122,111575.0
2023-05-16 11:00:00,18.75,18.77,18.74,18.77,191500.0,18.5122,18.5319,18.5023,18.5319,191500.0
2023-05-16 11:30:00,18.77,18.77,18.72,18.75,73175.0,18.5319,18.5319,18.4826,18.5122,73175.0
2023-05-16 12:00:00,18.74,18.76,18.74,18.75,49790.0,18.5023,18.5221,18.5023,18.5122,49790.0
2023-05-16 12:30:00,18.75,18.76,18.73,18.75,62720.0,18.5122,18.5221,18.4924,18.5122,62720.0
2023-05-16 13:00:00,18.75,18.76,18.72,18.72,63000.0,18.5122,18.5221,18.4826,18.4826,63000.0
2023-05-16 13:30:00,18.73,18.75,18.72,18.75,68105.0,18.4924,18.5122,18.4826,18.5122,68105.0
2023-05-16 14:00:00,18.75,18.77,18.75,18.76,110745.0,18.5122,18.5319,18.5122,18.5221,110745.0
2023-05-16 14:30:00,18.75,18.79,18.75,18.78,51360.0,18.5122,18.5517,18.5122,18.5418,51360.0
2023-05-16 15:00:00,18.78,18.79,18.76,18.78,73290.0,18.5418,18.5517,18.5221,18.5418,73290.0
2023-05-16 15:30:00,18.78,18.78,18.75,18.76,254090.0,18.5418,18.5418,18.5122,18.5221,254090.0
2023-05-17 09:30:00,19.11,19.18,19.02,19.02,403165.0,18.8676,18.9367,18.7788,18.7788,403165.0
2023-05-17 10:00:00,19.03,19.08,19.01,19.07,133795.0,18.7886,18.838,18.7689,18.8281,133795.0
2023-05-17 10:30:00,19.08,19.1,19.06,19.07,244260.0,18.838,18.8578,18.8183,18.8281,244260.0
2023-05-17 11:00:00,19.08,19.11,19.06,19.08,178195.0,18.838,18.8676,18.8183,18.838,178195.0
2023-05-17 11:30:00,19.08,19.08,19.02,19.03,283835.0,18.838,18.838,18.7788,18.7886,283835.0
2023-05-17 12:00:00,19.04,19.04,19.0,19.02,317565.0,18.7985,18.7985,18.759,18.7788,317565.0
2023-05-17 12:30:00,19.02,19.11,19.01,19.09,321805.0,18.7788,18.8676,18.7689,18.8479,321805.0
2023-05-17 13:00:00,19.1,19.11,19.06,19.1,163635.0,18.8578,18.8676,18.8183,18.8578,163635.0
2023-05-17 13:30:00,19.1,19.11,19.08,19.11,110425.0,18.8578,18.8676,18.838,18.8676,110425.0
2023-05-17 14:00:00,19.11,19.11,19.05,19.05,116850.0,18.8676,18.8676,18.8084,18.8084,116850.0
2023-05-17 14:30:00,19.06,19.07,19.05,19.05,106860.0,18.8183,18.8281,18.8084,18.8084,106860.0
2023-05-17 15:00:00,19.05,19.05,19.02,19.03,235515.0,18.8084,18.8084,18.7788,18.7886,235515.0
2023-05-17 15:30:00,19.03,19.08,19.03,19.07,577455.0,18.7886,18.838,18.7886,18.8281,577455.0
2023-05-18 09:30:00,19.81,19.83,19.7,19.75,1230235.0,19.5587,19.5785,19.4501,19.4995,1230235.0
2023-05-18 10:00:00,19.75,19.83,19.73,19.79,966985.0,19.4995,19.5785,19.4798,19.539,966985.0
2023-05-18 10:30:00,19.8,19.83,19.75,19.8,378040.0,19.5489,19.5785,19.4995,19.5489,378040.0
2023-05-18 11:00:00,19.81,19.82,19.77,19.78,219285.0,19.5587,19.5686,19.5193,19.5291,219285.0
2023-05-18 11:30:00,19.79,19.79,19.73,19.73,268720.0,19.539,19.539,19.4798,19.4798,268720.0
2023-05-18 12:00:00,19.73,19.74,19.67,19.67,159250.0,19.4798,19.4896,19.4205,19.4205,159250.0
2023-05-18 12:30:00,19.67,19.71,19.67,19.7,140350.0,19.4205,19.46,19.4205,19.4501,140350.0
2023-05-18 13:00:00,19.7,19.75,19.7,19.73,171295.0,19.4501,19.4995,19.4501,19.4798,171295.0
2023-05-18 13:30:00,19.72,19.74,19.7,19.7,136790.0,19.4699,19.4896,19.4501,19.4501,136790.0
2023-05-18 14:00:00,19.71,19.72,19.69,19.71,158625.0,19.46,19.4699,19.4403,19.46,158625.0
2023-05-18 14:30:00,19.71,19.74,19.71,19.74,232950.0,19.46,19.4896,19.46,19.4896,232950.0
2023-05-18 15:00:00,19.73,19.76,19.72,19.76,299570.0,19.4798,19.5094,19.4699,19.5094,299570.0
2023-05-18 15:30:00,19.76,19.79,19.75,19.78,845830.0,19.5094,19.539,19.4995,19.5291,845830.0
2023-05-19 09:30:00,19.61,19.7,19.56,19.57,328175.0,19.3613,19.4501,19.3119,19.3218,328175.0
2023-05-19 10:00:00,19.57,19.6,19.55,19.58,152420.0,19.3218,19.3514,19.302,19.3317,152420.0
2023-05-19 10:30:00,19.59,19.59,19.54,19.55,118620.0,19.3415,19.3415,19.2922,19.302,118620.0
2023-05-19 11:00:00,19.55,19.61,19.55,19.58,146430.0,19.302,19.3613,19.302,19.3317,146430.0
2023-05-19 11:30:00,19.58,19.61,19.53,19.58,87245.0,19.3317,19.3613,19.2823,19.3317,87245.0
2023-05-19 12:00:00,19.58,19.59,19.56,19.59,87610.0,19.3317,19.3415,19.3119,19.3415,87610.0
2023-05-19 12:30:00,19.58,19.6,19.55,19.58,105730.0,19.3317,19.3514,19.302,19.3317,105730.0
2023-05-19 13:00:00,19.58,19.59,19.55,19.55,115295.0,19.3317,19.3415,19.302,19.302,115295.0
2023-05-19 13:30:00,19.56,19.56,19.54,19.54,95050.0,19.3119,19.3119,19.2922,19.2922,95050.0
2023-05-19 14:00:00,19.54,19.55,19.52,19.54,112755.0,19.2922,19.302,19.2724,19.2922,112755.0
2023-05-19 14:30:00,19.54,19.56,19.53,19.56,105160.0,19.2922,19.3119,19.2823,19.3119,105160.0
2023-05-19 15:00:00,19.56,19.58,19.55,19.57,150535.0,19.3119,19.3317,19.302,19.3218,150535.0
2023-05-19 15:30:00,19.57,19.61,19.56,19.61,487365.0,19.3218,19.3613,19.3119,19.3613,487365.0
2023-05-22 09:30:00,19.62,19.7,19.62,19.63,353435.0,19.3712,19.4501,19.3712,19.381,353435.0
2023-05-22 10:00:00,19.63,19.64,19.56,19.57,171215.0,19.381,19.3909,19.3119,19.3218,171215.0
2023-05-22 10:30:00,19.57,19.57,19.51,19.53,266420.0,19.3218,19.3218,19.2626,19.2823,266420.0
2023-05-22 11:00:00,19.53,19.58,19.53,19.55,252725.0,19.2823,19.3317,19.2823,19.302,252725.0
2023-05-22 11:30:00,19.56,19.57,19.54,19.56,71355.0,19.3119,19.3218,19.2922,19.3119,71355.0
2023-05-22 12:00:00,19.57,19.61,19.57,19.59,69810.0,19.3218,19.3613,19.3218,19.3415,69810.0
2023-05-22 12:30:00,19.59,19.62,19.58,19.6,69565.0,19.3415,19.3712,19.3317,19.3514,69565.0
2023-05-22 13:00:00,19.6,19.6,19.56,19.56,143750.0,19.3514,19.3514,19.3119,19.3119,143750.0
2023-05-22 13:30:00,19.56,19.57,19.56,19.56,130615.0,19.3119,19.3218,19.3119,19.3119,130615.0
2023-05-22 14:00:00,19.56,19.56,19.55,19.56,87975.0,19.3119,19.3119,19.302,19.3119,87975.0
2023-05-22 14:30:00,19.56,19.57,19.54,19.55,181040.0,19.3119,19.3218,19.2922,19.302,181040.0
2023-05-22 15:00:00,19.55,19.55,19.53,19.53,263275.0,19.302,19.302,19.2823,19.2823,263275.0
2023-05-22 15:30:00,19.53,19.53,19.49,19.52,949980.0,19.2823,19.2823,19.2428,19.2724,949980.0
2023-05-23 09:30:00,19.11,19.11,18.99,19.04,725360.0,18.8676,18.8676,18.7491,18.7985,725360.0
2023-05-23 10:00:00,19.05,19.05,19.0,19.04,177485.0,18.8084,18.8084,18.759,18.7985,177485.0
2023-05-23 10:30:00,19.04,19.04,19.0,19.02,179065.0,18.7985,18.7985,18.759,18.7788,179065.0
2023-05-23 11:00:00,19.02,19.04,18.99,19.01,131685.0,18.7788,18.7985,18.7491,18.7689,131685.0
2023-05-23 11:30:00,19.01,19.04,19.0,19.02,80785.0,18.7689,18.7985,18.759,18.7788,80785.0
2023-05-23 12:00:00,19.02,19.04,18.99,18.99,116530.0,18.7788,18.7985,18.7491,18.7491,116530.0
2023-05-23 12:30:00,18.99,19.0,18.94,18.97,137230.0,18.7491,18.759,18.6998,18.7294,137230.0
2023-05-23 13:00:00,18.97,19.01,18.97,18.98,114905.0,18.7294,18.7689,18.7294,18.7393,114905.0
2023-05-23 13:30:00,18.97,19.0,18.96,19.0,95445.0,18.7294,18.759,18.7195,18.759,95445.0
2023-05-23 14:00:00,18.99,19.0,18.91,18.93,158190.0,18.7491,18.759,18.6702,18.6899,158190.0
2023-05-23 14:30:00,18.92,18.96,18.92,18.96,107275.0,18.68,18.7195,18.68,18.7195,107275.0
2023-05-23 15:00:00,18.96,18.98,18.93,18.96,208425.0,18.7195,18.7393,18.6899,18.7195,208425.0
2023-05-23 15:30:00,18.97,19.02,18.96,19.0,693250.0,18.7294,18.7788,18.7195,18.759,693250.0
2023-05-24 09:30:00,18.89,18.99,18.8,18.83,329910.0,18.6504,18.7491,18.5616,18.5912,329910.0
2023-05-24 10:00:00,18.83,18.85,18.8,18.83,112540.0,18.5912,18.6109,18.5616,18.5912,112540.0
2023-05-24 10:30:00,18.82,18.86,18.8,18.82,140615.0,18.5813,18.6208,18.5616,18.5813,140615.0
2023-05-24 11:00:00,18.82,18.92,18.81,18.91,160940.0,18.5813,18.68,18.5714,18.6702,160940.0
2023-05-24 11:30:00,18.9,18.9,18.86,18.89,117980.0,18.6603,18.6603,18.6208,18.6504,117980.0
2023-05-24 12:00:00,18.89,18.9,18.85,18.87,94465.0,18.6504,18.6603,18.6109,18.6307,94465.0
2023-05-24 12:30:00,18.86,18.89,18.85,18.89,74465.0,18.6208,18.6504,18.6109,18.6504,74465.0
2023-05-24 13:00:00,18.88,18.88,18.83,18.86,134620.0,18.6405,18.6405,18.5912,18.6208,134620.0
2023-05-24 13:30:00,18.85,18.91,18.85,18.89,72615.0,18.6109,18.6702,18.6109,18.6504,72615.0
2023-05-24 14:00:00,18.89,18.9,18.84,18.86,83755.0,18.6504,18.6603,18.6011,18.6208,83755.0
2023-05-24 14:30:00,18.85,18.89,18.85,18.86,115515.0,18.6109,18.6504,18.6109,18.6208,115515.0
2023-05-24 15:00:00,18.86,18.9,18.85,18.89,102440.0,18.6208,18.6603,18.6109,18.6504,102440.0
2023-05-24 15:30:00,18.89,18.91,18.83,18.85,445115.0,18.6504,18.6702,18.5912,18.6109,445115.0
2023-05-25 09:30:00,19.09,19.11,19.0,19.03,209860.0,18.8479,18.8676,18.759,18.7886,209860.0
2023-05-25 10:00:00,19.02,19.03,18.92,18.97,182110.0,18.7788,18.7886,18.68,18.7294,182110.0
2023-05-25 10:30:00,18.97,19.0,18.93,18.99,232350.0,18.7294,18.759,18.6899,18.7491,232350.0
2023-05-25 11:00:00,18.99,19.0,18.95,18.97,247260.0,18.7491,18.759,18.7097,18.7294,247260.0
2023-05-25 11:30:00,18.97,18.97,18.92,18.97,121085.0,18.7294,18.7294,18.68,18.7294,121085.0
2023-05-25 12:00:00,18.97,19.0,18.96,18.98,75520.0,18.7294,18.759,18.7195,18.7393,75520.0
2023-05-25 12:30:00,18.99,18.99,18.96,18.97,84785.0,18.7491,18.7491,18.7195,18.7294,84785.0
2023-05-25 13:00:00,18.97,19.0,18.96,18.99,57965.0,18.7294,18.759,18.7195,18.7491,57965.0
2023-05-25 13:30:00,19.0,19.02,18.99,19.0,64760.0,18.759,18.7788,18.7491,18.759,64760.0
2023-05-25 14:00:00,19.01,19.04,19.01,19.02,105330.0,18.7689,18.7985,18.7689,18.7788,105330.0
2023-05-25 14:30:00,19.02,19.02,18.99,18.99,73280.0,18.7788,18.7788,18.7491,18.7491,73280.0
2023-05-25 15:00:00,18.99,19.03,18.99,19.01,90780.0,18.7491,18.7886,18.7491,18.7689,90780.0
2023-05-25 15:30:00,19.01,19.04,19.01,19.01,445925.0,18.7689,18.7985,18.7689,18.7689,445925.0
2023-05-26 09:30:00,19.12,19.26,19.07,19.24,179145.0,18.8775,19.0157,18.8281,18.996,179145.0
2023-05-26 10:00:00,19.25,19.29,19.24,19.29,116375.0,19.0059,19.0453,18.996,19.0453,116375.0
2023-05-26 10:30:00,19.29,19.33,19.26,19.32,128400.0,19.0453,19.0848,19.0157,19.075,128400.0
2023-05-26 11:00:00,19.33,19.33,19.24,19.24,179720.0,19.0848,19.0848,18.996,18.996,179720.0
2023-05-26 11:30:00,19.24,19.26,19.22,19.23,182075.0,18.996,19.0157,18.9762,18.9861,182075.0
2023-05-26 12:00:00,19.23,19.25,19.23,19.25,73460.0,18.9861,19.0059,18.9861,19.0059,73460.0
2023-05-26 12:30:00,19.25,19.26,19.24,19.24,89880.0,19.0059,19.0157,18.996,18.996,89880.0
2023-05-26 13:00:00,19.24,19.25,19.22,19.23,95300.0,18.996,19.0059,18.9762,18.9861,95300.0
2023-05-26 13:30:00,19.22,19.23,19.21,19.22,86790.0,18.9762,18.9861,18.9664,18.9762,86790.0
2023-05-26 14:00:00,19.22,19.22,19.2,19.21,60130.0,18.9762,18.9762,18.9565,18.9664,60130.0
2023-05-26 14:30:00,19.21,19.22,19.2,19.2,69735.0,18.9664,18.9762,18.9565,18.9565,69735.0
2023-05-26 15:00:00,19.21,19.25,19.21,19.23,311210.0,18.9664,19.0059,18.9664,18.9861,311210.0
2023-05-26 15:30:00,19.22,19.25,19.19,19.2,389950.0,18.9762,19.0059,18.9466,18.9565,389950.0
2023-05-30 09:30:00,19.22,19.24,19.01,19.03,298075.0,18.9762,18.996,18.7689,18.7886,298075.0
2023-05-30 10:00:00,19.04,19.08,18.97,19.03,170615.0,18.7985,18.838,18.7294,18.7886,170615.0
2023-05-30 10:30:00,19.03,19.08,19.03,19.07,155615.0,18.7886,18.838,18.7886,18.8281,155615.0
2023-05-30 11:00:00,19.06,19.09,19.02,19.04,150410.0,18.8183,18.8479,18.7788,18.7985,150410.0
2023-05-30 11:30:00,19.04,19.07,19.02,19.04,79510.0,18.7985,18.8281,18.7788,18.7985,79510.0
2023-05-30 12:00:00,19.04,19.07,19.02,19.05,95995.0,18.7985,18.8281,18.7788,18.8084,95995.0
2023-05-30 12:30:00,19.04,19.06,19.02,19.04,59010.0,18.7985,18.8183,18.7788,18.7985,59010.0
2023-05-30 13:00:00,19.04,19.04,18.99,19.0,144840.0,18.7985,18.7985,18.7491,18.759,144840.0
2023-05-30 13:30:00,19.0,19.02,18.96,18.97,119430.0,18.759,18.7788,18.7195,18.7294,119430.0
2023-05-30 14:00:00,18.97,18.99,18.95,18.98,164005.0,18.7294,18.7491,18.7097,18.7393,164005.0
2023-05-30 14:30:00,18.98,19.01,18.98,19.0,122445.0,18.7393,18.7689,18.7393,18.759,122445.0
2023-05-30 15:00:00,19.0,19.0,18.99,19.0,109485.0,18.759,18.759,18.7491,18.759,109485.0
2023-05-30 15:30:00,19.0,19.03,18.95,18.95,891550.0,18.759,18.7886,18.7097,18.7097,891550.0
2023-05-31 09:30:00,18.84,18.9,18.65,18.7,239610.0,18.6011,18.6603,18.4135,18.4628,239610.0
2023-05-31 10:00:00,18.7,18.7,18.58,18.58,138170.0,18.4628,18.4628,18.3443,18.3443,138170.0
2023-05-31 10:30:00,18.59,18.64,18.57,18.61,203790.0,18.3542,18.4036,18.3345,18.374,203790.0
2023-05-31 11:00:00,18.61,18.67,18.6,18.63,149135.0,18.374,18.4332,18.3641,18.3937,149135.0
2023-05-31 11:30:00,18.63,18.64,18.61,18.62,72880.0,18.3937,18.4036,18.374,18.3838,72880.0
2023-05-31 12:00:00,18.62,18.66,18.62,18.64,64095.0,18.3838,18.4233,18.3838,18.4036,64095.0
2023-05-31 12:30:00,18.64,18.67,18.63,18.67,58100.0,18.4036,18.4332,18.3937,18.4332,58100.0
2023-05-31 13:00:00,18.67,18.7,18.66,18.7,35680.0,18.4332,18.4628,18.4233,18.4628,35680.0
2023-05-31 13:30:00,18.7,18.74,18.7,18.72,71270.0,18.4628,18.5023,18.4628,18.4826,71270.0
2023-05-31 14:00:00,18.72,18.73,18.7,18.72,64755.0,18.4826,18.4924,18.4628,18.4826,64755.0
2023-05-31 14:30:00,18.71,18.73,18.7,18.71,76345.0,18.4727,18.4924,18.4628,18.4727,76345.0
2023-05-31 15:00:00,18.71,18.71,18.69,18.71,73700.0,18.4727,18.4727,18.453,18.4727,73700.0
2023-05-31 15:30:00,18.71,18.8,18.71,18.75,656850.0,18.4727,18.5616,18.4727,18.5122,656850.0
2023-06-01 09:30:00,19.24,19.36,19.23,19.31,393465.0,18.996,19.1145,18.9861,19.0651,393465.0
2023-06-01 10:00:00,19.32,19.41,19.31,19.35,218745.0,19.075,19.1638,19.0651,19.1046,218745.0
2023-06-01 10:30:00,19.35,19.38,19.32,19.38,189645.0,19.1046,19.1342,19.075,19.1342,189645.0
2023-06-01 11:00:00,19.36,19.4,19.34,19.39,107625.0,19.1145,19.1539,19.0947,19.1441,107625.0
2023-06-01 11:30:00,19.39,19.4,19.35,19.36,220795.0,19.1441,19.1539,19.1046,19.1145,220795.0
2023-06-01 12:00:00,19.35,19.37,19.34,19.36,119245.0,19.1046,19.1243,19.0947,19.1145,119245.0
2023-06-01 12:30:00,19.36,19.38,19.35,19.38,62850.0,19.1145,19.1342,19.1046,19.1342,62850.0
2023-06-01 13:00:00,19.38,19.38,19.33,19.34,149170.0,19.1342,19.1342,19.0848,19.0947,149170.0
2023-06-01 13:30:00,19.34,19.35,19.31,19.32,178235.0,19.0947,19.1046,19.0651,19.075,178235.0
2023-06-01 14:00:00,19.32,19.34,19.32,19.33,153420.0,19.075,19.0947,19.075,19.0848,153420.0
2023-06-01 14:30:00,19.33,19.33,19.3,19.33,249850.0,19.0848,19.0848,19.0552,19.0848,249850.0
2023-06-01 15:00:00,19.33,19.38,19.32,19.35,324230.0,19.0848,19.1342,19.075,19.1046,324230.0
2023-06-01 15:30:00,19.35,19.36,19.31,19.33,815585.0,19.1046,19.1145,19.0651,19.0848,815585.0
2023-06-02 09:30:00,19.61,19.77,19.61,19.63,288670.0,19.3613,19.5193,19.3613,19.381,288670.0
2023-06-02 10:00:00,19.62,19.66,19.6,19.62,98415.0,19.3712,19.4107,19.3514,19.3712,98415.0
2023-06-02 10:30:00,19.62,19.66,19.61,19.61,107845.0,19.3712,19.4107,19.3613,19.3613,107845.0
2023-06-02 11:00:00,19.61,19.66,19.61,19.64,149020.0,19.3613,19.4107,19.3613,19.3909,149020.0
2023-06-02 11:30:00,19.64,19.66,19.62,19.64,82200.0,19.3909,19.4107,19.3712,19.3909,82200.0
2023-06-02 12:00:00,19.64,19.64,19.59,19.61,111445.0,19.3909,19.3909,19.3415,19.3613,111445.0
2023-06-02 12:30:00,19.61,19.62,19.6,19.6,149835.0,19.3613,19.3712,19.3514,19.3514,149835.0
2023-06-02 13:00:00,19.6,19.64,19.6,19.62,82785.0,19.3514,19.3909,19.3514,19.3712,82785.0
2023-06-02 13:30:00,19.63,19.64,19.59,19.61,249245.0,19.381,19.3909,19.3415,19.3613,249245.0
2023-06-02 14:00:00,19.61,19.63,19.6,19.62,126570.0,19.3613,19.381,19.3514,19.3712,126570.0
2023-06-02 14:30:00,19.61,19.63,19.61,19.61,51540.0,19.3613,19.381,19.3613,19.3613,51540.0
2023-06-02 15:00:00,19.61,19.63,19.6,19.6,144960.0,19.3613,19.381,19.3514,19.3514,144960.0
2023-06-02 15:30:00,19.61,19.64,19.6,19.6,430170.0,19.3613,19.3909,19.3514,19.3514,430170.0
2023-06-05 09:30:00,19.8,19.82,19.75,19.75,162495.0,19.5489,19.5686,19.4995,19.4995,162495.0
2023-06-05 10:00:00,19.77,19.8,19.69,19.72,98935.0,19.5193,19.5489,19.4403,19.4699,98935.0
2023-06-05 10:30:00,19.72,19.78,19.69,19.72,231935.0,19.4699,19.5291,19.4403,19.4699,231935.0
2023-06-05 11:00:00,19.72,19.74,19.71,19.73,150950.0,19.4699,19.4896,19.46,19.4798,150950.0
2023-06-05 11:30:00,19.74,19.76,19.7,19.75,71025.0,19.4896,19.5094,19.4501,19.4995,71025.0
2023-06-05 12:00:00,19.75,19.77,19.73,19.74,138430.0,19.4995,19.5193,19.4798,19.4896,138430.0
2023-06-05 12:30:00,19.74,19.77,19.73,19.76,112510.0,19.4896,19.5193,19.4798,19.5094,112510.0
2023-06-05 13:00:00,19.76,19.76,19.72,19.73,90805.0,19.5094,19.5094,19.4699,19.4798,90805.0
2023-06-05 13:30:00,19.72,19.74,19.72,19.74,67290.0,19.4699,19.4896,19.4699,19.4896,67290.0
2023-06-05 14:00:00,19.75,19.75,19.71,19.73,102595.0,19.4995,19.4995,19.46,19.4798,102595.0
2023-06-05 14:30:00,19.73,19.75,19.69,19.74,100510.0,19.4798,19.4995,19.4403,19.4896,100510.0
2023-06-05 15:00:00,19.74,19.74,19.68,19.71,199615.0,19.4896,19.4896,19.4304,19.46,199615.0
2023-06-05 15:30:00,19.71,19.75,19.69,19.7,631065.0,19.46,19.4995,19.4403,19.4501,631065.0
2023-06-06 09:30:00,19.8,19.82,19.76,19.79,175520.0,19.5489,19.5686,19.5094,19.539,175520.0
2023-06-06 10:00:00,19.77,19.89,19.76,19.88,177255.0,19.5193,19.6377,19.5094,19.6279,177255.0
2023-06-06 10:30:00,19.89,19.93,19.85,19.93,101220.0,19.6377,19.6772,19.5982,19.6772,101220.0
2023-06-06 11:00:00,19.94,19.96,19.92,19.95,128410.0,19.6871,19.7068,19.6674,19.697,128410.0
2023-06-06 11:30:00,19.95,19.99,19.93,19.99,134595.0,19.697,19.7365,19.6772,19.7365,134595.0
2023-06-06 12:00:00,19.99,20.0,19.97,19.98,46765.0,19.7365,19.7463,19.7167,19.7266,46765.0
2023-06-06 12:30:00,19.99,19.99,19.95,19.95,58410.0,19.7365,19.7365,19.697,19.697,58410.0
2023-06-06 13:00:00,19.95,19.99,19.95,19.97,50760.0,19.697,19.7365,19.697,19.7167,50760.0
2023-06-06 13:30:00,19.97,19.99,19.95,19.98,229485.0,19.7167,19.7365,19.697,19.7266,229485.0
2023-06-06 14:00:00,19.98,20.02,19.96,20.02,210135.0,19.7266,19.7661,19.7068,19.7661,210135.0
2023-06-06 14:30:00,20.03,20.03,20.0,20.02,117130.0,19.776,19.776,19.7463,19.7661,117130.0
2023-06-06 15:00:00,20.02,20.05,20.02,20.02,208245.0,19.7661,19.7957,19.7661,19.7661,208245.0
2023-06-06 15:30:00,20.02,20.04,19.99,20.01,533730.0,19.7661,19.7858,19.7365,19.7562,533730.0
2023-06-07 09:30:00,19.66,19.74,19.62,19.73,286070.0,19.4107,19.4896,19.3712,19.4798,286070.0
2023-06-07 10:00:00,19.72,19.76,19.66,19.69,219090.0,19.4699,19.5094,19.4107,19.4403,219090.0
2023-06-07 10:30:00,19.7,19.72,19.57,19.61,148740.0,19.4501,19.4699,19.3218,19.3613,148740.0
2023-06-07 11:00:00,19.61,19.63,19.6,19.62,77125.0,19.3613,19.381,19.3514,19.3712,77125.0
2023-06-07 11:30:00,19.63,19.66,19.54,19.54,127390.0,19.381,19.4107,19.2922,19.2922,127390.0
2023-06-07 12:00:00,19.55,19.56,19.53,19.54,97365.0,19.302,19.3119,19.2823,19.2922,97365.0
2023-06-07 12:30:00,19.54,19.61,19.54,19.57,96030.0,19.2922,19.3613,19.2922,19.3218,96030.0
2023-06-07 13:00:00,19.57,19.58,19.55,19.57,57485.0,19.3218,19.3317,19.302,19.3218,57485.0
2023-06-07 13:30:00,19.56,19.59,19.55,19.59,47245.0,19.3119,19.3415,19.302,19.3415,47245.0
2023-06-07 14:00:00,19.58,19.63,19.58,19.61,47915.0,19.3317,19.381,19.3317,19.3613,47915.0
2023-06-07 14:30:00,19.61,19.61,19.58,19.59,67030.0,19.3613,19.3613,19.3317,19.3415,67030.0
2023-06-07 15:00:00,19.6,19.61,19.58,19.59,101850.0,19.3514,19.3613,19.3317,19.3415,101850.0
2023-06-07 15:30:00,19.59,19.59,19.53,19.53,609865.0,19.3415,19.3415,19.2823,19.2823,609865.0
2023-06-08 09:30:00,19.24,19.28,19.18,19.25,316160.0,18.996,19.0355,18.9367,19.0059,316160.0
2023-06-08 10:00:00,19.24,19.31,19.24,19.3,185955.0,18.996,19.0651,18.996,19.0552,185955.0
2023-06-08 10:30:00,19.3,19.36,19.29,19.33,128655.0,19.0552,19.1145,19.0453,19.0848,128655.0
2023-06-08 11:00:00,19.34,19.38,19.34,19.37,88820.0,19.0947,19.1342,19.0947,19.1243,88820.0
2023-06-08 11:30:00,19.38,19.41,19.38,19.4,105350.0,19.1342,19.1638,19.1342,19.1539,105350.0
2023-06-08 12:00:00,19.39,19.44,19.38,19.42,134900.0,19.1441,19.1934,19.1342,19.1737,134900.0
2023-06-08 12:30:00,19.42,19.43,19.4,19.42,77540.0,19.1737,19.1836,19.1539,19.1737,77540.0
2023-06-08 13:00:00,19.43,19.44,19.39,19.39,102750.0,19.1836,19.1934,19.1441,19.1441,102750.0
2023-06-08 13:30:00,19.38,19.39,19.37,19.38,66485.0,19.1342,19.1441,19.1243,19.1342,66485.0
2023-06-08 14:00:00,19.38,19.41,19.38,19.41,73990.0,19.1342,19.1638,19.1342,19.1638,73990.0
2023-06-08 14:30:00,19.42,19.44,19.42,19.43,75055.0,19.1737,19.1934,19.1737,19.1836,75055.0
2023-06-08 15:00:00,19.43,19.45,19.42,19.44,125155.0,19.1836,19.2033,19.1737,19.1934,125155.0
2023-06-08 15:30:00,19.43,19.48,19.42,19.48,459805.0,19.1836,19.2329,19.1737,19.2329,459805.0
2023-06-09 09:30:00,19.71,19.8,19.6,19.8,268865.0,19.46,19.5489,19.3514,19.5489,268865.0
2023-06-09 10:00:00,19.79,19.81,19.75,19.81,98045.0,19.539,19.5587,19.4995,19.5587,98045.0
2023-06-09 10:30:00,19.81,19.81,19.7,19.72,113690.0,19.5587,19.5587,19.4501,19.4699,113690.0
2023-06-09 11:00:00,19.72,19.77,19.68,19.7,89400.0,19.4699,19.5193,19.4304,19.4501,89400.0
2023-06-09 11:30:00,19.68,19.69,19.66,19.67,54730.0,19.4304,19.4403,19.4107,19.4205,54730.0
2023-06-09 12:00:00,19.66,19.68,19.64,19.65,30695.0,19.4107,19.4304,19.3909,19.4008,30695.0
2023-06-09 12:30:00,19.65,19.69,19.65,19.69,40045.0,19.4008,19.4403,19.4008,19.4403,40045.0
2023-06-09 13:00:00,19.69,19.71,19.69,19.71,37615.0,19.4403,19.46,19.4403,19.46,37615.0
2023-06-09 13:30:00,19.71,19.73,19.71,19.73,39960.0,19.46,19.4798,19.46,19.4798,39960.0
2023-06-09 14:00:00,19.73,19.74,19.7,19.71,77070.0,19.4798,19.4896,19.4501,19.46,77070.0
2023-06-09 14:30:00,19.71,19.71,19.65,19.68,216825.0,19.46,19.46,19.4008,19.4304,216825.0
2023-06-09 15:00:00,19.69,19.72,19.68,19.7,86065.0,19.4403,19.4699,19.4304,19.4501,86065.0
2023-06-09 15:30:00,19.7,19.73,19.69,19.69,360940.0,19.4501,19.4798,19.4403,19.4403,360940.0
2023-06-12 09:30:00,19.76,19.8,19.7,19.74,335080.0,19.5094,19.5489,19.4501,19.4896,335080.0
2023-06-12 10:00:00,19.75,19.83,19.75,19.8,283550.0,19.4995,19.5785,19.4995,19.5489,283550.0
2023-06-12 10:30:00,19.81,19.83,19.77,19.81,116235.0,19.5587,19.5785,19.5193,19.5587,116235.0
2023-06-12 11:00:00,19.81,19.83,19.8,19.81,85645.0,19.5587,19.5785,19.5489,19.5587,85645.0
2023-06-12 11:30:00,19.81,19.87,19.81,19.85,161805.0,19.5587,19.618,19.5587,19.5982,161805.0
2023-06-12 12:00:00,19.85,19.85,19.82,19.83,275425.0,19.5982,19.5982,19.5686,19.5785,275425.0
2023-06-12 12:30:00,19.82,19.84,19.81,19.83,391270.0,19.5686,19.5884,19.5587,19.5785,391270.0
2023-06-12 13:00:00,19.85,19.88,19.84,19.85,75055.0,19.5982,19.6279,19.5884,19.5982,75055.0
2023-06-12 13:30:00,19.85,19.86,19.84,19.86,51680.0,19.5982,19.6081,19.5884,19.6081,51680.0
2023-06-12 14:00:00,19.86,19.86,19.83,19.84,87775.0,19.6081,19.6081,19.5785,19.5884,87775.0
2023-06-12 14:30:00,19.84,19.86,19.83,19.86,82735.0,19.5884,19.6081,19.5785,19.6081,82735.0
2023-06-12 15:00:00,19.86,19.9,19.86,19.89,71825.0,19.6081,19.6476,19.6081,19.6377,71825.0
2023-06-12 15:30:00,19.89,19.91,19.85,19.85,887235.0,19.6377,19.6575,19.5982,19.5982,887235.0
2023-06-13 09:30:00,20.05,20.19,20.03,20.13,255280.0,19.7957,19.9339,19.776,19.8747,255280.0
2023-06-13 10:00:00,20.12,20.15,20.09,20.13,50255.0,19.8648,19.8944,19.8352,19.8747,50255.0
2023-06-13 10:30:00,20.14,20.19,20.12,20.15,136835.0,19.8846,19.9339,19.8648,19.8944,136835.0
2023-06-13 11:00:00,20.15,20.18,20.14,20.16,48065.0,19.8944,19.9241,19.8846,19.9043,48065.0
2023-06-13 11:30:00,20.17,20.17,20.1,20.1,69540.0,19.9142,19.9142,19.8451,19.8451,69540.0
2023-06-13 12:00:00,20.09,20.14,20.08,20.14,83445.0,19.8352,19.8846,19.8253,19.8846,83445.0
2023-06-13 12:30:00,20.15,20.15,20.13,20.14,103120.0,19.8944,19.8944,19.8747,19.8846,103120.0
2023-06-13 13:00:00,20.14,20.14,20.08,20.1,104505.0,19.8846,19.8846,19.8253,19.8451,104505.0
2023-06-13 13:30:00,20.1,20.1,20.07,20.07,51895.0,19.8451,19.8451,19.8155,19.8155,51895.0
2023-06-13 14:00:00,20.08,20.09,20.02,20.03,85945.0,19.8253,19.8352,19.7661,19.776,85945.0
2023-06-13 14:30:00,20.02,20.04,20.01,20.02,96775.0,19.7661,19.7858,19.7562,19.7661,96775.0
2023-06-13 15:00:00,20.02,20.08,20.02,20.05,113265.0,19.7661,19.8253,19.7661,19.7957,113265.0
2023-06-13 15:30:00,20.05,20.08,20.01,20.04,701290.0,19.7957,19.8253,19.7562,19.7858,701290.0
2023-06-14 09:30:00,20.14,20.14,20.0,20.02,142430.0,19.8846,19.8846,19.7463,19.7661,142430.0
2023-06-14 10:00:00,20.02,20.07,20.02,20.07,75750.0,19.7661,19.8155,19.7661,19.8155,75750.0
2023-06-14 10:30:00,20.06,20.08,20.05,20.07,76190.0,19.8056,19.8253,19.7957,19.8155,76190.0
2023-06-14 11:00:00,20.06,20.12,20.06,20.11,59215.0,19.8056,19.8648,19.8056,19.8549,59215.0
2023-06-14 11:30:00,20.1,20.14,20.1,20.11,71340.0,19.8451,19.8846,19.8451,19.8549,71340.0
2023-06-14 12:00:00,20.11,20.18,20.1,20.15,107545.0,19.8549,19.9241,19.8451,19.8944,107545.0
2023-06-14 12:30:00,20.14,20.14,20.11,20.11,69730.0,19.8846,19.8846,19.8549,19.8549,69730.0
2023-06-14 13:00:00,20.11,20.11,20.05,20.05,38915.0,19.8549,19.8549,19.7957,19.7957,38915.0
2023-06-14 13:30:00,20.05,20.06,20.03,20.04,50250.0,19.7957,19.8056,19.776,19.7858,50250.0
2023-06-14 14:00:00,20.03,20.04,19.9,19.92,236810.0,19.776,19.7858,19.6476,19.6674,236810.0
2023-06-14 14:30:00,19.92,20.03,19.91,20.01,93075.0,19.6674,19.776,19.6575,19.7562,93075.0
2023-06-14 15:00:00,20.0,20.06,19.98,20.0,72875.0,19.7463,19.8056,19.7266,19.7463,72875.0
2023-06-14 15:30:00,19.99,20.03,19.94,19.98,348660.0,19.7365,19.776,19.6871,19.7266,348660.0
2023-06-15 09:30:00,19.76,19.8,19.71,19.78,141665.0,19.5094,19.5489,19.46,19.5291,141665.0
2023-06-15 10:00:00,19.78,19.83,19.76,19.83,229475.0,19.5291,19.5785,19.5094,19.5785,229475.0
2023-06-15 10:30:00,19.83,19.83,19.77,19.81,121485.0,19.5785,19.5785,19.5193,19.5587,121485.0
2023-06-15 11:00:00,19.8,19.83,19.78,19.83,100395.0,19.5489,19.5785,19.5291,19.5785,100395.0
2023-06-15 11:30:00,19.82,19.87,19.82,19.85,124450.0,19.5686,19.618,19.5686,19.5982,124450.0
2023-06-15 12:00:00,19.85,19.88,19.84,19.85,70460.0,19.5982,19.6279,19.5884,19.5982,70460.0
2023-06-15 12:30:00,19.86,19.87,19.83,19.86,42270.0,19.6081,19.618,19.5785,19.6081,42270.0
2023-06-15 13:00:00,19.86,19.88,19.85,19.87,77180.0,19.6081,19.6279,19.5982,19.618,77180.0
2023-06-15 13:30:00,19.87,19.9,19.87,19.89,47735.0,19.618,19.6476,19.618,19.6377,47735.0
2023-06-15 14:00:00,19.89,19.9,19.85,19.88,113040.0,19.6377,19.6476,19.5982,19.6279,113040.0
2023-06-15 14:30:00,19.88,19.93,19.88,19.92,166345.0,19.6279,19.6772,19.6279,19.6674,166345.0
2023-06-15 15:00:00,19.93,19.94,19.9,19.92,148305.0,19.6772,19.6871,19.6476,19.6674,148305.0
2023-06-15 15:30:00,19.92,19.95,19.91,19.94,394005.0,19.6674,19.697,19.6575,19.6871,394005.0
2023-06-16 09:30:00,19.7,19.73,19.63,19.66,182130.0,19.4501,19.4798,19.381,19.4107,182130.0
2023-06-16 10:00:00,19.67,19.72,19.67,19.72,92040.0,19.4205,19.4699,19.4205,19.4699,92040.0
2023-06-16 10:30:00,19.72,19.73,19.66,19.67,136905.0,19.4699,19.4798,19.4107,19.4205,136905.0
2023-06-16 11:00:00,19.66,19.7,19.65,19.66,166850.0,19.4107,19.4501,19.4008,19.4107,166850.0
2023-06-16 11:30:00,19.66,19.68,19.61,19.62,197520.0,19.4107,19.4304,19.3613,19.3712,197520.0
2023-06-16 12:00:00,19.63,19.66,19.62,19.66,47170.0,19.381,19.4107,19.3712,19.4107,47170.0
2023-06-16 12:30:00,19.65,19.68,19.65,19.68,43315.0,19.4008,19.4304,19.4008,19.4304,43315.0
2023-06-16 13:00:00,19.68,19.68,19.64,19.65,84050.0,19.4304,19.4304,19.3909,19.4008,84050.0
2023-06-16 13:30:00,19.64,19.65,19.63,19.65,35980.0,19.3909,19.4008,19.381,19.4008,35980.0
2023-06-16 14:00:00,19.65,19.65,19.63,19.64,46205.0,19.4008,19.4008,19.381,19.3909,46205.0
2023-06-16 14:30:00,19.63,19.63,19.6,19.6,54065.0,19.381,19.381,19.3514,19.3514,54065.0
2023-06-16 15:00:00,19.6,19.6,19.52,19.53,341745.0,19.3514,19.3514,19.2724,19.2823,341745.0
2023-06-16 15:30:00,19.53,19.57,19.49,19.51,731770.0,19.2823,19.3218,19.2428,19.2626,731770.0
2023-06-20 09:30:00,19.4,19.4,19.27,19.34,215255.0,19.1539,19.1539,19.0256,19.0947,215255.0
2023-06-20 10:00:00,19.34,19.35,19.25,19.26,74575.0,19.0947,19.1046,19.0059,19.0157,74575.0
2023-06-20 10:30:00,19.26,19.28,19.24,19.26,150630.0,19.0157,19.0355,18.996,19.0157,150630.0
2023-06-20 11:00:00,19.26,19.29,19.25,19.29,121080.0,19.0157,19.0453,19.0059,19.0453,121080.0
2023-06-20 11:30:00,19.29,19.29,19.26,19.26,86405.0,19.0453,19.0453,19.0157,19.0157,86405.0
2023-06-20 12:00:00,19.26,19.27,19.25,19.27,51400.0,19.0157,19.0256,19.0059,19.0256,51400.0
2023-06-20 12:30:00,19.27,19.29,19.26,19.28,71895.0,19.0256,19.0453,19.0157,19.0355,71895.0
2023-06-20 13:00:00,19.28,19.31,19.27,19.3,57050.0,19.0355,19.0651,19.0256,19.0552,57050.0
2023-06-20 13:30:00,19.31,19.31,19.28,19.28,62230.0,19.0651,19.0651,19.0355,19.0355,62230.0
2023-06-20 14:00:00,19.28,19.3,19.26,19.3,74790.0,19.0355,19.0552,19.0157,19.0552,74790.0
2023-06-20 14:30:00,19.3,19.3,19.26,19.29,64605.0,19.0552,19.0552,19.0157,19.0453,64605.0
2023-06-20 15:00:00,19.29,19.29,19.27,19.28,75480.0,19.0453,19.0453,19.0256,19.0355,75480.0
2023-06-20 15:30:00,19.28,19.29,19.26,19.26,299425.0,19.0355,19.0453,19.0157,19.0157,299425.0
2023-06-21 09:30:00,19.02,19.09,18.93,18.95,268595.0,18.7788,18.8479,18.6899,18.7097,268595.0
2023-06-21 10:00:00,18.96,19.0,18.93,18.97,66425.0,18.7195,18.759,18.6899,18.7294,66425.0
2023-06-21 10:30:00,18.97,18.99,18.88,18.89,201035.0,18.7294,18.7491,18.6405,18.6504,201035.0
2023-06-21 11:00:00,18.9,18.91,18.85,18.91,153290.0,18.6603,18.6702,18.6109,18.6702,153290.0
2023-06-21 11:30:00,18.91,18.93,18.9,18.9,56110.0,18.6702,18.6899,18.6603,18.6603,56110.0
2023-06-21 12:00:00,18.9,18.95,18.89,18.94,76825.0,18.6603,18.7097,18.6504,18.6998,76825.0
2023-06-21 12:30:00,18.94,18.95,18.92,18.92,48270.0,18.6998,18.7097,18.68,18.68,48270.0
2023-06-21 13:00:00,18.92,18.93,18.91,18.91,60930.0,18.68,18.6899,18.6702,18.6702,60930.0
2023-06-21 13:30:00,18.92,18.95,18.92,18.95,46225.0,18.68,18.7097,18.68,18.7097,46225.0
2023-06-21 14:00:00,18.96,18.99,18.95,18.99,39400.0,18.7195,18.7491,18.7097,18.7491,39400.0
2023-06-21 14:30:00,19.0,19.0,18.98,18.99,73460.0,18.759,18.759,18.7393,18.7491,73460.0
2023-06-21 15:00:00,18.98,18.99,18.95,18.95,74215.0,18.7393,18.7491,18.7097,18.7097,74215.0
2023-06-21 15:30:00,18.95,18.97,18.93,18.94,411250.0,18.7097,18.7294,18.6899,18.6998,411250.0
2023-06-22 09:30:00,18.72,18.81,18.66,18.8,185445.0,18.4826,18.5714,18.4233,18.5616,185445.0
2023-06-22 10:00:00,18.8,18.81,18.75,18.78,142585.0,18.5616,18.5714,18.5122,18.5418,142585.0
2023-06-22 10:30:00,18.78,18.79,18.71,18.71,239960.0,18.5418,18.5517,18.4727,18.4727,239960.0
2023-06-22 11:00:00,18.71,18.77,18.71,18.75,101440.0,18.4727,18.5319,18.4727,18.5122,101440.0
2023-06-22 11:30:00,18.75,18.8,18.75,18.78,57770.0,18.5122,18.5616,18.5122,18.5418,57770.0
2023-06-22 12:00:00,18.77,18.77,18.75,18.76,47720.0,18.5319,18.5319,18.5122,18.5221,47720.0
2023-06-22 12:30:00,18.76,18.76,18.73,18.74,82505.0,18.5221,18.5221,18.4924,18.5023,82505.0
2023-06-22 13:00:00,18.73,18.74,18.7,18.73,129160.0,18.4924,18.5023,18.4628,18.4924,129160.0
2023-06-22 13:30:00,18.72,18.74,18.72,18.73,94750.0,18.4826,18.5023,18.4826,18.4924,94750.0
2023-06-22 14:00:00,18.73,18.74,18.7,18.72,129870.0,18.4924,18.5023,18.4628,18.4826,129870.0
2023-06-22 14:30:00,18.72,18.74,18.7,18.74,164620.0,18.4826,18.5023,18.4628,18.5023,164620.0
2023-06-22 15:00:00,18.74,18.74,18.72,18.72,271875.0,18.5023,18.5023,18.4826,18.4826,271875.0
2023-06-22 15:30:00,18.72,18.78,18.71,18.77,673705.0,18.4826,18.5418,18.4727,18.5319,673705.0
2023-06-23 09:30:00,18.25,18.3,18.16,18.27,830190.0,18.0185,18.0679,17.9297,18.0383,830190.0
2023-06-23 10:00:00,18.27,18.3,18.25,18.27,201300.0,18.0383,18.0679,18.0185,18.0383,201300.0
2023-06-23 10:30:00,18.27,18.28,18.22,18.24,193150.0,18.0383,18.0482,17.9889,18.0087,193150.0
2023-06-23 11:00:00,18.24,18.25,18.2,18.21,181155.0,18.0087,18.0185,17.9692,17.979,181155.0
2023-06-23 11:30:00,18.22,18.26,18.2,18.21,368990.0,17.9889,18.0284,17.9692,17.979,368990.0
2023-06-23 12:00:00,18.22,18.27,18.21,18.26,109500.0,17.9889,18.0383,17.979,18.0284,109500.0
2023-06-23 12:30:00,18.26,18.29,18.24,18.25,89000.0,18.0284,18.058,18.0087,18.0185,89000.0
2023-06-23 13:00:00,18.25,18.28,18.23,18.26,127650.0,18.0185,18.0482,17.9988,18.0284,127650.0
2023-06-23 13:30:00,18.27,18.29,18.26,18.26,116905.0,18.0383,18.058,18.0284,18.0284,116905.0
2023-06-23 14:00:00,18.26,18.26,18.23,18.26,144680.0,18.0284,18.0284,17.9988,18.0284,144680.0
2023-06-23 14:30:00,18.25,18.25,18.2,18.21,145830.0,18.0185,18.0185,17.9692,17.979,145830.0
2023-06-23 15:00:00,18.21,18.24,18.2,18.23,257285.0,17.979,18.0087,17.9692,17.9988,257285.0
2023-06-23 15:30:00,18.23,18.26,18.21,18.23,880200.0,17.9988,18.0284,17.979,17.9988,880200.0
2023-06-26 09:30:00,18.13,18.22,18.12,18.22,251105.0,17.9001,17.9889,17.8902,17.9889,251105.0
2023-06-26 10:00:00,18.21,18.23,18.17,18.19,175250.0,17.979,17.9988,17.9395,17.9593,175250.0
2023-06-26 10:30:00,18.18,18.18,18.12,18.15,147950.0,17.9494,17.9494,17.8902,17.9198,147950.0
2023-06-26 11:00:00,18.15,18.16,18.11,18.12,85110.0,17.9198,17.9297,17.8803,17.8902,85110.0
2023-06-26 11:30:00,18.12,18.17,18.1,18.17,142030.0,17.8902,17.9395,17.8704,17.9395,142030.0
2023-06-26 12:00:00,18.17,18.17,18.14,18.15,104355.0,17.9395,17.9395,17.9099,17.9198,104355.0
2023-06-26 12:30:00,18.15,18.16,18.1,18.11,70375.0,17.9198,17.9297,17.8704,17.8803,70375.0
2023-06-26 13:00:00,18.12,18.13,18.1,18.11,53035.0,17.8902,17.9001,17.8704,17.8803,53035.0
2023-06-26 13:30:00,18.12,18.14,18.11,18.13,78975.0,17.8902,17.9099,17.8803,17.9001,78975.0
2023-06-26 14:00:00,18.12,18.13,18.1,18.11,102710.0,17.8902,17.9001,17.8704,17.8803,102710.0
2023-06-26 14:30:00,18.12,18.14,18.11,18.13,82840.0,17.8902,17.9099,17.8803,17.9001,82840.0
2023-06-26 15:00:00,18.13,18.13,18.09,18.09,205625.0,17.9001,17.9001,17.8606,17.8606,205625.0
2023-06-26 15:30:00,18.09,18.1,18.04,18.07,547180.0,17.8606,17.8704,17.8112,17.8408,547180.0
2023-06-27 09:30:00,17.96,17.96,17.88,17.9,258795.0,17.7322,17.7322,17.6532,17.673,258795.0
2023-06-27 10:00:00,17.9,17.91,17.84,17.86,139790.0,17.673,17.6828,17.6137,17.6335,139790.0
2023-06-27 10:30:00,17.87,17.93,17.85,17.91,134410.0,17.6434,17.7026,17.6236,17.6828,134410.0
2023-06-27 11:00:00,17.92,17.93,17.9,17.92,132005.0,17.6927,17.7026,17.673,17.6927,132005.0
2023-06-27 11:30:00,17.92,17.93,17.91,17.92,101480.0,17.6927,17.7026,17.6828,17.6927,101480.0
2023-06-27 12:00:00,17.92,17.96,17.92,17.95,178565.0,17.6927,17.7322,17.6927,17.7223,178565.0
2023-06-27 12:30:00,17.95,18.02,17.95,18.0,209045.0,17.7223,17.7915,17.7223,17.7717,209045.0
2023-06-27 13:00:00,18.0,18.04,18.0,18.03,251100.0,17.7717,17.8112,17.7717,17.8013,251100.0
2023-06-27 13:30:00,18.03,18.04,18.03,18.04,137985.0,17.8013,17.8112,17.8013,17.8112,137985.0
2023-06-27 14:00:00,18.04,18.07,18.03,18.06,439825.0,17.8112,17.8408,17.8013,17.8309,439825.0
2023-06-27 14:30:00,18.06,18.08,18.05,18.06,240385.0,17.8309,17.8507,17.8211,17.8309,240385.0
2023-06-27 15:00:00,18.06,18.07,18.04,18.04,305900.0,17.8309,17.8408,17.8112,17.8112,305900.0
2023-06-27 15:30:00,18.03,18.03,17.99,18.02,629110.0,17.8013,17.8013,17.7618,17.7915,629110.0
2023-06-28 09:30:00,18.14,18.2,18.11,18.13,325225.0,17.9099,17.9692,17.8803,17.9001,325225.0
2023-06-28 10:00:00,18.13,18.19,18.12,18.18,113235.0,17.9001,17.9593,17.8902,17.9494,113235.0
2023-06-28 10:30:00,18.18,18.19,18.14,18.15,183320.0,17.9494,17.9593,17.9099,17.9198,183320.0
2023-06-28 11:00:00,18.15,18.26,18.15,18.24,160965.0,17.9198,18.0284,17.9198,18.0087,160965.0
2023-06-28 11:30:00,18.25,18.3,18.25,18.29,270965.0,18.0185,18.0679,18.0185,18.058,270965.0
2023-06-28 12:00:00,18.29,18.31,18.28,18.29,79350.0,18.058,18.0778,18.0482,18.058,79350.0
2023-06-28 12:30:00,18.28,18.3,18.24,18.27,91485.0,18.0482,18.0679,18.0087,18.0383,91485.0
2023-06-28 13:00:00,18.27,18.28,18.25,18.27,91020.0,18.0383,18.0482,18.0185,18.0383,91020.0
2023-06-28 13:30:00,18.28,18.28,18.26,18.27,140560.0,18.0482,18.0482,18.0284,18.0383,140560.0
2023-06-28 14:00:00,18.28,18.3,18.27,18.29,97465.0,18.0482,18.0679,18.0383,18.058,97465.0
2023-06-28 14:30:00,18.29,18.3,18.28,18.29,96445.0,18.058,18.0679,18.0482,18.058,96445.0
2023-06-28 15:00:00,18.29,18.3,18.27,18.29,142380.0,18.058,18.0679,18.0383,18.058,142380.0
2023-06-28 15:30:00,18.29,18.29,18.26,18.26,575500.0,18.058,18.058,18.0284,18.0284,575500.0
2023-06-29 09:30:00,18.02,18.04,17.94,17.98,147140.0,17.7915,17.8112,17.7125,17.752,147140.0
2023-06-29 10:00:00,17.99,18.06,17.98,18.05,112320.0,17.7618,17.8309,17.752,17.8211,112320.0
2023-06-29 10:30:00,18.05,18.06,18.0,18.02,162430.0,17.8211,17.8309,17.7717,17.7915,162430.0
2023-06-29 11:00:00,18.01,18.02,17.99,17.99,127145.0,17.7816,17.7915,17.7618,17.7618,127145.0
2023-06-29 11:30:00,18.0,18.02,17.97,18.02,137575.0,17.7717,17.7915,17.7421,17.7915,137575.0
2023-06-29 12:00:00,18.02,18.02,17.98,18.02,57960.0,17.7915,17.7915,17.752,17.7915,57960.0
2023-06-29 12:30:00,18.02,18.03,17.99,18.0,83370.0,17.7915,17.8013,17.7618,17.7717,83370.0
2023-06-29 13:00:00,18.0,18.0,17.98,17.99,49765.0,17.7717,17.7717,17.752,17.7618,49765.0
2023-06-29 13:30:00,17.99,17.99,17.97,17.98,66090.0,17.7618,17.7618,17.7421,17.752,66090.0
2023-06-29 14:00:00,17.97,17.98,17.95,17.95,277005.0,17.7421,17.752,17.7223,17.7223,277005.0
2023-06-29 14:30:00,17.94,17.95,17.92,17.93,123035.0,17.7125,17.7223,17.6927,17.7026,123035.0
2023-06-29 15:00:00,17.93,17.96,17.93,17.95,144010.0,17.7026,17.7322,17.7026,17.7223,144010.0
2023-06-29 15:30:00,17.95,18.0,17.95,17.99,410645.0,17.7223,17.7717,17.7223,17.7618,410645.0
2023-06-30 09:30:00,18.01,18.13,18.0,18.12,266165.0,17.7816,17.9001,17.7717,17.8902,266165.0
2023-06-30 10:00:00,18.12,18.16,18.11,18.12,125635.0,17.8902,17.9297,17.8803,17.8902,125635.0
2023-06-30 10:30:00,18.12,18.15,18.12,18.15,259295.0,17.8902,17.9198,17.8902,17.9198,259295.0
2023-06-30 11:00:00,18.14,18.15,18.11,18.12,208415.0,17.9099,17.9198,17.8803,17.8902,208415.0
2023-06-30 11:30:00,18.11,18.11,18.06,18.07,253365.0,17.8803,17.8803,17.8309,17.8408,253365.0
2023-06-30 12:00:00,18.07,18.1,18.07,18.09,107730.0,17.8408,17.8704,17.8408,17.8606,107730.0
2023-06-30 12:30:00,18.09,18.11,18.08,18.11,187220.0,17.8606,17.8803,17.8507,17.8803,187220.0
2023-06-30 13:00:00,18.11,18.11,18.09,18.1,183850.0,17.8803,17.8803,17.8606,17.8704,183850.0
2023-06-30 13:30:00,18.1,18.1,18.07,18.08,209950.0,17.8704,17.8704,17.8408,17.8507,209950.0
2023-06-30 14:00:00,18.07,18.08,18.05,18.07,240225.0,17.8408,17.8507,17.8211,17.8408,240225.0
2023-06-30 14:30:00,18.07,18.08,18.04,18.05,180470.0,17.8408,17.8507,17.8112,17.8211,180470.0
2023-06-30 15:00:00,18.05,18.06,18.04,18.05,195375.0,17.8211,17.8309,17.8112,17.8211,195375.0
2023-06-30 15:30:00,18.05,18.07,18.0,18.01,692480.0,17.8211,17.8408,17.7717,17.7816,692480.0
2023-07-03 09:30:00,18.31,18.4,18.27,18.37,389135.0,18.0778,18.1666,18.0383,18.137,389135.0
2023-07-03 10:00:00,18.37,18.42,18.36,18.38,253740.0,18.137,18.1864,18.1271,18.1469,253740.0
2023-07-03 10:30:00,18.38,18.38,18.32,18.33,280550.0,18.1469,18.1469,18.0876,18.0975,280550.0
2023-07-03 11:00:00,18.33,18.38,18.31,18.34,182240.0,18.0975,18.1469,18.0778,18.1074,182240.0
2023-07-03 11:30:00,18.34,18.36,18.33,18.35,140070.0,18.1074,18.1271,18.0975,18.1173,140070.0
2023-07-03 12:00:00,18.36,18.37,18.34,18.37,346495.0,18.1271,18.137,18.1074,18.137,346495.0
2023-07-03 12:30:00,18.37,18.38,18.31,18.32,746340.0,18.137,18.1469,18.0778,18.0876,746340.0
2023-07-05 09:30:00,18.29,18.31,18.23,18.27,240130.0,18.058,18.0778,17.9988,18.0383,240130.0
2023-07-05 10:00:00,18.28,18.3,18.26,18.27,215660.0,18.0482,18.0679,18.0284,18.0383,215660.0
2023-07-05 10:30:00,18.27,18.29,18.23,18.27,168975.0,18.0383,18.058,17.9988,18.0383,168975.0
2023-07-05 11:00:00,18.26,18.29,18.24,18.29,209880.0,18.0284,18.058,18.0087,18.058,209880.0
2023-07-05 11:30:00,18.29,18.33,18.28,18.31,266405.0,18.058,18.0975,18.0482,18.0778,266405.0
2023-07-05 12:00:00,18.31,18.35,18.31,18.31,280645.0,18.0778,18.1173,18.0778,18.0778,280645.0
2023-07-05 12:30:00,18.31,18.32,18.27,18.28,100820.0,18.0778,18.0876,18.0383,18.0482,100820.0
2023-07-05 13:00:00,18.28,18.28,18.26,18.27,106245.0,18.0482,18.0482,18.0284,18.0383,106245.0
2023-07-05 13:30:00,18.27,18.3,18.26,18.3,151225.0,18.0383,18.0679,18.0284,18.0679,151225.0
2023-07-05 14:00:00,18.31,18.32,18.28,18.29,135860.0,18.0778,18.0876,18.0482,18.058,135860.0
2023-07-05 14:30:00,18.3,18.33,18.28,18.32,277240.0,18.0679,18.0975,18.0482,18.0876,277240.0
2023-07-05 15:00:00,18.32,18.35,18.32,18.35,155255.0,18.0876,18.1173,18.0876,18.1173,155255.0
2023-07-05 15:30:00,18.35,18.35,18.28,18.28,476790.0,18.1173,18.1173,18.0482,18.0482,476790.0
2023-07-06 09:30:00,18.13,18.17,18.05,18.09,155390.0,17.9001,17.9395,17.8211,17.8606,155390.0
2023-07-06 10:00:00,18.08,18.1,18.02,18.02,162370.0,17.8507,17.8704,17.7915,17.7915,162370.0
2023-07-06 10:30:00,18.02,18.03,17.98,17.99,187565.0,17.7915,17.8013,17.752,17.7618,187565.0
2023-07-06 11:00:00,17.98,18.0,17.97,17.97,124585.0,17.752,17.7717,17.7421,17.7421,124585.0
2023-07-06 11:30:00,17.97,18.03,17.97,18.03,96255.0,17.7421,17.8013,17.7421,17.8013,96255.0
2023-07-06 12:00:00,18.03,18.08,18.03,18.07,116325.0,17.8013,17.8507,17.8013,17.8408,116325.0
2023-07-06 12:30:00,18.07,18.08,18.06,18.07,64955.0,17.8408,17.8507,17.8309,17.8408,64955.0
2023-07-06 13:00:00,18.07,18.11,18.07,18.09,215460.0,17.8408,17.8803,17.8408,17.8606,215460.0
2023-07-06 13:30:00,18.09,18.11,18.07,18.1,101100.0,17.8606,17.8803,17.8408,17.8704,101100.0
2023-07-06 14:00:00,18.1,18.11,18.07,18.08,154400.0,17.8704,17.8803,17.8408,17.8507,154400.0
2023-07-06 14:30:00,18.08,18.1,18.07,18.1,106910.0,17.8507,17.8704,17.8408,17.8704,106910.0
2023-07-06 15:00:00,18.1,18.1,18.08,18.09,171875.0,17.8704,17.8704,17.8507,17.8606,171875.0
2023-07-06 15:30:00,18.09,18.11,18.08,18.1,595875.0,17.8606,17.8803,17.8507,17.8704,595875.0
2023-07-07 09:30:00,18.13,18.27,18.13,18.24,154305.0,17.9001,18.0383,17.9001,18.0087,154305.0
2023-07-07 10:00:00,18.24,18.26,18.23,18.25,147005.0,18.0087,18.0284,17.9988,18.0185,147005.0
2023-07-07 10:30:00,18.24,18.29,18.22,18.28,173510.0,18.0087,18.058,17.9889,18.0482,173510.0
2023-07-07 11:00:00,18.29,18.3,18.27,18.28,85440.0,18.058,18.0679,18.0383,18.0482,85440.0
2023-07-07 11:30:00,18.28,18.28,18.27,18.28,97145.0,18.0482,18.0482,18.0383,18.0482,97145.0
2023-07-07 12:00:00,18.28,18.31,18.28,18.3,104745.0,18.0482,18.0778,18.0482,18.0679,104745.0
2023-07-07 12:30:00,18.3,18.36,18.3,18.36,164740.0,18.0679,18.1271,18.0679,18.1271,164740.0
2023-07-07 13:00:00,18.36,18.37,18.34,18.37,91400.0,18.1271,18.137,18.1074,18.137,91400.0
2023-07-07 13:30:00,18.37,18.37,18.35,18.35,86855.0,18.137,18.137,18.1173,18.1173,86855.0
2023-07-07 14:00:00,18.35,18.35,18.34,18.34,80410.0,18.1173,18.1173,18.1074,18.1074,80410.0
2023-07-07 14:30:00,18.34,18.34,18.29,18.31,174435.0,18.1074,18.1074,18.058,18.0778,174435.0
2023-07-07 15:00:00,18.31,18.33,18.27,18.28,240195.0,18.0778,18.0975,18.0383,18.0482,240195.0
2023-07-07 15:30:00,18.28,18.29,18.21,18.21,729675.0,18.0482,18.058,17.979,17.979,729675.0
2023-07-10 09:30:00,18.08,18.17,18.08,18.15,124110.0,17.8507,17.9395,17.8507,17.9198,124110.0
2023-07-10 10:00:00,18.15,18.17,18.13,18.16,120780.0,17.9198,17.9395,17.9001,17.9297,120780.0
2023-07-10 10:30:00,18.15,18.17,18.12,18.15,140100.0,17.9198,17.9395,17.8902,17.9198,140100.0
2023-07-10 11:00:00,18.15,18.17,18.12,18.15,94375.0,17.9198,17.9395,17.8902,17.9198,94375.0
2023-07-10 11:30:00,18.14,18.15,18.12,18.13,98880.0,17.9099,17.9198,17.8902,17.9001,98880.0
2023-07-10 12:00:00,18.13,18.13,18.08,18.1,138180.0,17.9001,17.9001,17.8507,17.8704,138180.0
2023-07-10 12:30:00,18.1,18.14,18.1,18.13,127015.0,17.8704,17.9099,17.8704,17.9001,127015.0
2023-07-10 13:00:00,18.13,18.13,18.1,18.11,134650.0,17.9001,17.9001,17.8704,17.8803,134650.0
2023-07-10 13:30:00,18.12,18.15,18.12,18.14,141970.0,17.8902,17.9198,17.8902,17.9099,141970.0
2023-07-10 14:00:00,18.14,18.15,18.12,18.15,77265.0,17.9099,17.9198,17.8902,17.9198,77265.0
2023-07-10 14:30:00,18.15,18.15,18.11,18.13,98050.0,17.9198,17.9198,17.8803,17.9001,98050.0
2023-07-10 15:00:00,18.13,18.13,18.1,18.11,80470.0,17.9001,17.9001,17.8704,17.8803,80470.0
2023-07-10 15:30:00,18.11,18.15,18.09,18.15,548465.0,17.8803,17.9198,17.8606,17.9198,548465.0
2023-07-11 09:30:00,17.98,18.06,17.97,18.05,150530.0,17.752,17.8309,17.7421,17.8211,150530.0
2023-07-11 10:00:00,18.04,18.05,18.0,18.03,79855.0,17.8112,17.8211,17.7717,17.8013,79855.0
2023-07-11 10:30:00,18.04,18.08,17.9,17.91,865775.0,17.8112,17.8507,17.673,17.6828,865775.0
2023-07-11 11:00:00,17.9,18.01,17.88,17.93,504735.0,17.673,17.7816,17.6532,17.7026,504735.0
2023-07-11 11:30:00,17.93,17.94,17.86,17.91,620010.0,17.7026,17.7125,17.6335,17.6828,620010.0
2023-07-11 12:00:00,17.91,17.93,17.9,17.9,281120.0,17.6828,17.7026,17.673,17.673,281120.0
2023-07-11 12:30:00,17.91,17.94,17.91,17.94,176180.0,17.6828,17.7125,17.6828,17.7125,176180.0
2023-07-11 13:00:00,17.94,17.96,17.92,17.94,230815.0,17.7125,17.7322,17.6927,17.7125,230815.0
2023-07-11 13:30:00,17.94,17.94,17.91,17.93,148090.0,17.7125,17.7125,17.6828,17.7026,148090.0
2023-07-11 14:00:00,17.93,17.93,17.9,17.91,116665.0,17.7026,17.7026,17.673,17.6828,116665.0
2023-07-11 14:30:00,17.91,17.93,17.9,17.92,188050.0,17.6828,17.7026,17.673,17.6927,188050.0
2023-07-11 15:00:00,17.92,17.94,17.91,17.93,298345.0,17.6927,17.7125,17.6828,17.7026,298345.0
2023-07-11 15:30:00,17.93,17.96,17.92,17.93,892480.0,17.7026,17.7322,17.6927,17.7026,892480.0
2023-07-12 09:30:00,17.93,18.01,17.93,18.01,390520.0,17.7026,17.7816,17.7026,17.7816,390520.0
2023-07-12 10:00:00,18.01,18.05,17.98,18.05,201955.0,17.7816,17.8211,17.752,17.8211,201955.0
2023-07-12 10:30:00,18.05,18.1,18.04,18.07,299135.0,17.8211,17.8704,17.8112,17.8408,299135.0
2023-07-12 11:00:00,18.07,18.12,18.06,18.11,154185.0,17.8408,17.8902,17.8309,17.8803,154185.0
2023-07-12 11:30:00,18.11,18.13,18.04,18.05,256045.0,17.8803,17.9001,17.8112,17.8211,256045.0
2023-07-12 12:00:00,18.04,18.07,18.04,18.06,102020.0,17.8112,17.8408,17.8112,17.8309,102020.0
2023-07-12 12:30:00,18.06,18.08,18.06,18.06,45185.0,17.8309,17.8507,17.8309,17.8309,45185.0
2023-07-12 13:00:00,18.06,18.48,18.06,18.42,3496090.0,17.8309,18.2456,17.8309,18.1864,3496090.0
2023-07-12 13:30:00,18.42,18.51,18.31,18.39,1006695.0,18.1864,18.2752,18.0778,18.1568,1006695.0
2023-07-12 14:00:00,18.39,18.44,18.35,18.36,253440.0,18.1568,18.2061,18.1173,18.1271,253440.0
2023-07-12 14:30:00,18.36,18.36,18.29,18.31,538470.0,18.1271,18.1271,18.058,18.0778,538470.0
2023-07-12 15:00:00,18.3,18.31,18.27,18.29,358240.0,18.0679,18.0778,18.0383,18.058,358240.0
2023-07-12 15:30:00,18.29,18.29,18.22,18.25,1237615.0,18.058,18.058,17.9889,18.0185,1237615.0
2023-07-13 09:30:00,18.73,18.83,18.69,18.75,1348200.0,18.4924,18.5912,18.453,18.5122,1348200.0
2023-07-13 10:00:00,18.75,18.76,18.68,18.68,306445.0,18.5122,18.5221,18.4431,18.4431,306445.0
2023-07-13 10:30:00,18.68,18.74,18.68,18.74,252910.0,18.4431,18.5023,18.4431,18.5023,252910.0
2023-07-13 11:00:00,18.74,18.76,18.71,18.72,221005.0,18.5023,18.5221,18.4727,18.4826,221005.0
2023-07-13 11:30:00,18.71,18.73,18.69,18.73,149730.0,18.4727,18.4924,18.453,18.4924,149730.0
2023-07-13 12:00:00,18.73,18.75,18.72,18.74,122285.0,18.4924,18.5122,18.4826,18.5023,122285.0
2023-07-13 12:30:00,18.74,18.76,18.71,18.73,214680.0,18.5023,18.5221,18.4727,18.4924,214680.0
2023-07-13 13:00:00,18.73,18.75,18.72,18.73,85090.0,18.4924,18.5122,18.4826,18.4924,85090.0
2023-07-13 13:30:00,18.73,18.73,18.71,18.72,93530.0,18.4924,18.4924,18.4727,18.4826,93530.0
2023-07-13 14:00:00,18.71,18.75,18.71,18.73,130025.0,18.4727,18.5122,18.4727,18.4924,130025.0
2023-07-13 14:30:00,18.74,18.75,18.73,18.75,138030.0,18.5023,18.5122,18.4924,18.5122,138030.0
2023-07-13 15:00:00,18.75,18.79,18.74,18.77,340195.0,18.5122,18.5517,18.5023,18.5319,340195.0
2023-07-13 15:30:00,18.77,18.8,18.76,18.76,1419900.0,18.5319,18.5616,18.5221,18.5221,1419900.0
2023-07-14 09:30:00,18.64,18.64,18.51,18.56,267345.0,18.4036,18.4036,18.2752,18.3246,267345.0
2023-07-14 10:00:00,18.53,18.57,18.51,18.54,248750.0,18.295,18.3345,18.2752,18.3049,248750.0
2023-07-14 10:30:00,18.54,18.56,18.51,18.56,186945.0,18.3049,18.3246,18.2752,18.3246,186945.0
2023-07-14 11:00:00,18.56,18.6,18.56,18.58,83480.0,18.3246,18.3641,18.3246,18.3443,83480.0
2023-07-14 11:30:00,18.58,18.63,18.58,18.61,258545.0,18.3443,18.3937,18.3443,18.374,258545.0
2023-07-14 12:00:00,18.61,18.62,18.57,18.58,495730.0,18.374,18.3838,18.3345,18.3443,495730.0
2023-07-14 12:30:00,18.57,18.6,18.56,18.56,86220.0,18.3345,18.3641,18.3246,18.3246,86220.0
2023-07-14 13:00:00,18.56,18.58,18.53,18.57,96345.0,18.3246,18.3443,18.295,18.3345,96345.0
2023-07-14 13:30:00,18.58,18.58,18.56,18.56,82365.0,18.3443,18.3443,18.3246,18.3246,82365.0
2023-07-14 14:00:00,18.56,18.57,18.51,18.51,199050.0,18.3246,18.3345,18.2752,18.2752,199050.0
2023-07-14 14:30:00,18.51,18.53,18.51,18.51,183965.0,18.2752,18.295,18.2752,18.2752,183965.0
2023-07-14 15:00:00,18.51,18.52,18.48,18.48,210835.0,18.2752,18.2851,18.2456,18.2456,210835.0
2023-07-14 15:30:00,18.48,18.5,18.47,18.48,599360.0,18.2456,18.2654,18.2357,18.2456,599360.0
2023-07-17 09:30:00,18.51,18.74,18.47,18.73,515900.0,18.2752,18.5023,18.2357,18.4924,515900.0
2023-07-17 10:00:00,18.72,18.82,18.72,18.77,297755.0,18.4826,18.5813,18.4826,18.5319,297755.0
2023-07-17 10:30:00,18.77,18.86,18.77,18.82,322300.0,18.5319,18.6208,18.5319,18.5813,322300.0
2023-07-17 11:00:00,18.82,18.82,18.75,18.77,117770.0,18.5813,18.5813,18.5122,18.5319,117770.0
2023-07-17 11:30:00,18.76,18.79,18.75,18.77,135295.0,18.5221,18.5517,18.5122,18.5319,135295.0
2023-07-17 12:00:00,18.77,18.77,18.74,18.75,102595.0,18.5319,18.5319,18.5023,18.5122,102595.0
2023-07-17 12:30:00,18.75,18.75,18.73,18.74,93570.0,18.5122,18.5122,18.4924,18.5023,93570.0
2023-07-17 13:00:00,18.74,18.74,18.71,18.71,70410.0,18.5023,18.5023,18.4727,18.4727,70410.0
2023-07-17 13:30:00,18.71,18.73,18.71,18.71,44585.0,18.4727,18.4924,18.4727,18.4727,44585.0
2023-07-17 14:00:00,18.71,18.72,18.7,18.72,64490.0,18.4727,18.4826,18.4628,18.4826,64490.0
2023-07-17 14:30:00,18.72,18.73,18.7,18.73,81155.0,18.4826,18.4924,18.4628,18.4924,81155.0
2023-07-17 15:00:00,18.73,18.77,18.73,18.76,163650.0,18.4924,18.5319,18.4924,18.5221,163650.0
2023-07-17 15:30:00,18.76,18.76,18.71,18.71,527285.0,18.5221,18.5221,18.4727,18.4727,527285.0
2023-07-18 09:30:00,18.97,18.99,18.92,18.99,559960.0,18.7294,18.7491,18.68,18.7491,559960.0
2023-07-18 10:00:00,18.98,19.01,18.95,18.98,365815.0,18.7393,18.7689,18.7097,18.7393,365815.0
2023-07-18 10:30:00,18.98,19.02,18.96,19.01,116750.0,18.7393,18.7788,18.7195,18.7689,116750.0
2023-07-18 11:00:00,19.01,19.01,18.99,18.99,107785.0,18.7689,18.7689,18.7491,18.7491,107785.0
2023-07-18 11:30:00,18.99,19.01,18.98,18.99,246590.0,18.7491,18.7689,18.7393,18.7491,246590.0
2023-07-18 12:00:00,19.0,19.02,18.98,19.01,96990.0,18.759,18.7788,18.7393,18.7689,96990.0
2023-07-18 12:30:00,19.01,19.01,18.95,18.96,83835.0,18.7689,18.7689,18.7097,18.7195,83835.0
2023-07-18 13:00:00,18.96,18.99,18.96,18.96,114020.0,18.7195,18.7491,18.7195,18.7195,114020.0
2023-07-18 13:30:00,18.96,18.99,18.96,18.99,99915.0,18.7195,18.7491,18.7195,18.7491,99915.0
2023-07-18 14:00:00,18.99,19.01,18.97,19.01,271415.0,18.7491,18.7689,18.7294,18.7689,271415.0
2023-07-18 14:30:00,19.01,19.02,19.0,19.02,100735.0,18.7689,18.7788,18.759,18.7788,100735.0
2023-07-18 15:00:00,19.02,19.08,19.02,19.07,304925.0,18.7788,18.838,18.7788,18.8281,304925.0
2023-07-18 15:30:00,19.07,19.08,19.02,19.02,547430.0,18.8281,18.838,18.7788,18.7788,547430.0
2023-07-19 09:30:00,18.95,19.0,18.88,18.92,261845.0,18.7097,18.759,18.6405,18.68,261845.0
2023-07-19 10:00:00,18.91,18.93,18.85,18.85,90720.0,18.6702,18.6899,18.6109,18.6109,90720.0
2023-07-19 10:30:00,18.86,18.88,18.83,18.86,114525.0,18.6208,18.6405,18.5912,18.6208,114525.0
2023-07-19 11:00:00,18.88,18.93,18.87,18.93,88445.0,18.6405,18.6899,18.6307,18.6899,88445.0
2023-07-19 11:30:00,18.92,18.93,18.89,18.9,41955.0,18.68,18.6899,18.6504,18.6603,41955.0
2023-07-19 12:00:00,18.9,18.91,18.87,18.88,62660.0,18.6603,18.6702,18.6307,18.6405,62660.0
2023-07-19 12:30:00,18.87,18.89,18.86,18.89,76820.0,18.6307,18.6504,18.6208,18.6504,76820.0
2023-07-19 13:00:00,18.89,18.9,18.88,18.88,100715.0,18.6504,18.6603,18.6405,18.6405,100715.0
2023-07-19 13:30:00,18.88,18.9,18.88,18.89,130855.0,18.6405,18.6603,18.6405,18.6504,130855.0
2023-07-19 14:00:00,18.88,18.89,18.85,18.88,89640.0,18.6405,18.6504,18.6109,18.6405,89640.0
2023-07-19 14:30:00,18.88,18.9,18.88,18.89,139805.0,18.6405,18.6603,18.6405,18.6504,139805.0
2023-07-19 15:00:00,18.9,18.92,18.89,18.91,196195.0,18.6603,18.68,18.6504,18.6702,196195.0
2023-07-19 15:30:00,18.91,18.93,18.89,18.92,248425.0,18.6702,18.6899,18.6504,18.68,248425.0
2023-07-20 09:30:00,18.66,18.75,18.64,18.74,146335.0,18.4233,18.5122,18.4036,18.5023,146335.0
2023-07-20 10:00:00,18.75,18.77,18.72,18.75,198215.0,18.5122,18.5319,18.4826,18.5122,198215.0
2023-07-20 10:30:00,18.75,18.75,18.69,18.74,114265.0,18.5122,18.5122,18.453,18.5023,114265.0
2023-07-20 11:00:00,18.74,18.77,18.73,18.75,71725.0,18.5023,18.5319,18.4924,18.5122,71725.0
2023-07-20 11:30:00,18.73,18.76,18.72,18.72,52750.0,18.4924,18.5221,18.4826,18.4826,52750.0
2023-07-20 12:00:00,18.73,18.73,18.68,18.68,99540.0,18.4924,18.4924,18.4431,18.4431,99540.0
2023-07-20 12:30:00,18.69,18.69,18.65,18.68,114230.0,18.453,18.453,18.4135,18.4431,114230.0
2023-07-20 13:00:00,18.68,18.73,18.67,18.73,45895.0,18.4431,18.4924,18.4332,18.4924,45895.0
2023-07-20 13:30:00,18.73,18.73,18.72,18.72,60135.0,18.4924,18.4924,18.4826,18.4826,60135.0
2023-07-20 14:00:00,18.72,18.75,18.7,18.71,243685.0,18.4826,18.5122,18.4628,18.4727,243685.0
2023-07-20 14:30:00,18.71,18.71,18.66,18.68,194715.0,18.4727,18.4727,18.4233,18.4431,194715.0
2023-07-20 15:00:00,18.68,18.68,18.64,18.64,189160.0,18.4431,18.4431,18.4036,18.4036,189160.0
2023-07-20 15:30:00,18.64,18.67,18.64,18.65,307020.0,18.4036,18.4332,18.4036,18.4135,307020.0
2023-07-21 09:30:00,18.76,18.79,18.68,18.69,105535.0,18.5221,18.5517,18.4431,18.453,105535.0
2023-07-21 10:00:00,18.69,18.71,18.66,18.67,57345.0,18.453,18.4727,18.4233,18.4332,57345.0
2023-07-21 10:30:00,18.66,18.7,18.66,18.69,48685.0,18.4233,18.4628,18.4233,18.453,48685.0
2023-07-21 11:00:00,18.69,18.73,18.69,18.73,49075.0,18.453,18.4924,18.453,18.4924,49075.0
2023-07-21 11:30:00,18.73,18.76,18.71,18.76,135725.0,18.4924,18.5221,18.4727,18.5221,135725.0
2023-07-21 12:00:00,18.76,18.76,18.73,18.73,168300.0,18.5221,18.5221,18.4924,18.4924,168300.0
2023-07-21 12:30:00,18.72,18.72,18.68,18.71,59670.0,18.4826,18.4826,18.4431,18.4727,59670.0
2023-07-21 13:00:00,18.71,18.74,18.71,18.73,47790.0,18.4727,18.5023,18.4727,18.4924,47790.0
2023-07-21 13:30:00,18.73,18.74,18.72,18.73,42905.0,18.4924,18.5023,18.4826,18.4924,42905.0
2023-07-21 14:00:00,18.73,18.73,18.7,18.7,63285.0,18.4924,18.4924,18.4628,18.4628,63285.0
2023-07-21 14:30:00,18.71,18.74,18.69,18.74,85140.0,18.4727,18.5023,18.453,18.5023,85140.0
2023-07-21 15:00:00,18.74,18.74,18.68,18.69,140910.0,18.5023,18.5023,18.4431,18.453,140910.0
2023-07-21 15:30:00,18.69,18.7,18.66,18.68,339285.0,18.453,18.4628,18.4233,18.4431,339285.0
2023-07-24 09:30:00,18.68,18.71,18.65,18.65,87190.0,18.4431,18.4727,18.4135,18.4135,87190.0
2023-07-24 10:00:00,18.66,18.74,18.66,18.71,94390.0,18.4233,18.5023,18.4233,18.4727,94390.0
2023-07-24 10:30:00,18.71,18.77,18.69,18.76,42990.0,18.4727,18.5319,18.453,18.5221,42990.0
2023-07-24 11:00:00,18.76,18.76,18.73,18.73,56060.0,18.5221,18.5221,18.4924,18.4924,56060.0
2023-07-24 11:30:00,18.73,18.76,18.72,18.76,101255.0,18.4924,18.5221,18.4826,18.5221,101255.0
2023-07-24 12:00:00,18.76,18.76,18.74,18.75,57935.0,18.5221,18.5221,18.5023,18.5122,57935.0
2023-07-24 12:30:00,18.75,18.77,18.74,18.76,38045.0,18.5122,18.5319,18.5023,18.5221,38045.0
2023-07-24 13:00:00,18.76,18.77,18.75,18.76,37525.0,18.5221,18.5319,18.5122,18.5221,37525.0
2023-07-24 13:30:00,18.76,18.77,18.74,18.77,46620.0,18.5221,18.5319,18.5023,18.5319,46620.0
2023-07-24 14:00:00,18.77,18.78,18.77,18.77,124360.0,18.5319,18.5418,18.5319,18.5319,124360.0
2023-07-24 14:30:00,18.77,18.77,18.74,18.75,98570.0,18.5319,18.5319,18.5023,18.5122,98570.0
2023-07-24 15:00:00,18.75,18.76,18.71,18.72,114240.0,18.5122,18.5221,18.4727,18.4826,114240.0
2023-07-24 15:30:00,18.72,18.75,18.71,18.73,296135.0,18.4826,18.5122,18.4727,18.4924,296135.0
2023-07-25 09:30:00,18.61,18.66,18.56,18.64,140215.0,18.374,18.4233,18.3246,18.4036,140215.0
2023-07-25 10:00:00,18.63,18.65,18.59,18.6,68675.0,18.3937,18.4135,18.3542,18.3641,68675.0
2023-07-25 10:30:00,18.6,18.63,18.58,18.62,89610.0,18.3641,18.3937,18.3443,18.3838,89610.0
2023-07-25 11:00:00,18.63,18.63,18.59,18.63,66595.0,18.3937,18.3937,18.3542,18.3937,66595.0
2023-07-25 11:30:00,18.62,18.65,18.61,18.62,83065.0,18.3838,18.4135,18.374,18.3838,83065.0
2023-07-25 12:00:00,18.62,18.65,18.61,18.62,54880.0,18.3838,18.4135,18.374,18.3838,54880.0
2023-07-25 12:30:00,18.62,18.68,18.62,18.67,92445.0,18.3838,18.4431,18.3838,18.4332,92445.0
2023-07-25 13:00:00,18.68,18.7,18.66,18.69,95915.0,18.4431,18.4628,18.4233,18.453,95915.0
2023-07-25 13:30:00,18.69,18.69,18.67,18.69,37065.0,18.453,18.453,18.4332,18.453,37065.0
2023-07-25 14:00:00,18.69,18.72,18.69,18.72,77125.0,18.453,18.4826,18.453,18.4826,77125.0
2023-07-25 14:30:00,18.72,18.74,18.71,18.71,90460.0,18.4826,18.5023,18.4727,18.4727,90460.0
2023-07-25 15:00:00,18.71,18.75,18.71,18.73,113445.0,18.4727,18.5122,18.4727,18.4924,113445.0
2023-07-25 15:30:00,18.73,18.76,18.73,18.74,293300.0,18.4924,18.5221,18.4924,18.5023,293300.0
2023-07-26 09:30:00,18.68,18.77,18.68,18.72,124175.0,18.4431,18.5319,18.4431,18.4826,124175.0
2023-07-26 10:00:00,18.72,18.74,18.7,18.7,68470.0,18.4826,18.5023,18.4628,18.4628,68470.0
2023-07-26 10:30:00,18.71,18.71,18.67,18.67,56295.0,18.4727,18.4727,18.4332,18.4332,56295.0
2023-07-26 11:00:00,18.66,18.68,18.64,18.64,120650.0,18.4233,18.4431,18.4036,18.4036,120650.0
2023-07-26 11:30:00,18.64,18.69,18.64,18.68,128765.0,18.4036,18.453,18.4036,18.4431,128765.0
2023-07-26 12:00:00,18.67,18.68,18.66,18.67,83010.0,18.4332,18.4431,18.4233,18.4332,83010.0
2023-07-26 12:30:00,18.66,18.7,18.65,18.7,45735.0,18.4233,18.4628,18.4135,18.4628,45735.0
2023-07-26 13:00:00,18.7,18.71,18.69,18.69,24075.0,18.4628,18.4727,18.453,18.453,24075.0
2023-07-26 13:30:00,18.69,18.72,18.68,18.71,67215.0,18.453,18.4826,18.4431,18.4727,67215.0
2023-07-26 14:00:00,18.71,18.75,18.7,18.72,81900.0,18.4727,18.5122,18.4628,18.4826,81900.0
2023-07-26 14:30:00,18.72,18.81,18.71,18.79,114035.0,18.4826,18.5714,18.4727,18.5517,114035.0
2023-07-26 15:00:00,18.79,18.8,18.71,18.73,54685.0,18.5517,18.5616,18.4727,18.4924,54685.0
2023-07-26 15:30:00,18.73,18.77,18.72,18.75,216015.0,18.4924,18.5319,18.4826,18.5122,216015.0
2023-07-27 09:30:00,18.94,19.04,18.88,19.0,183940.0,18.6998,18.7985,18.6405,18.759,183940.0
2023-07-27 10:00:00,18.99,18.99,18.91,18.92,104555.0,18.7491,18.7491,18.6702,18.68,104555.0
2023-07-27 10:30:00,18.92,18.94,18.9,18.9,111345.0,18.68,18.6998,18.6603,18.6603,111345.0
2023-07-27 11:00:00,18.91,18.97,18.9,18.97,87160.0,18.6702,18.7294,18.6603,18.7294,87160.0
2023-07-27 11:30:00,18.97,18.98,18.96,18.98,105110.0,18.7294,18.7393,18.7195,18.7393,105110.0
2023-07-27 12:00:00,18.98,19.01,18.96,18.97,124805.0,18.7393,18.7689,18.7195,18.7294,124805.0
2023-07-27 12:30:00,18.97,18.99,18.95,18.98,105240.0,18.7294,18.7491,18.7097,18.7393,105240.0
2023-07-27 13:00:00,18.99,19.01,18.94,18.94,114025.0,18.7491,18.7689,18.6998,18.6998,114025.0
2023-07-27 13:30:00,18.94,18.94,18.91,18.91,115230.0,18.6998,18.6998,18.6702,18.6702,115230.0
2023-07-27 14:00:00,18.91,18.92,18.82,18.82,100635.0,18.6702,18.68,18.5813,18.5813,100635.0
2023-07-27 14:30:00,18.83,18.83,18.78,18.78,233320.0,18.5912,18.5912,18.5418,18.5418,233320.0
2023-07-27 15:00:00,18.78,18.81,18.77,18.79,215730.0,18.5418,18.5714,18.5319,18.5517,215730.0
2023-07-27 15:30:00,18.79,18.8,18.72,18.75,496420.0,18.5517,18.5616,18.4826,18.5122,496420.0
2023-07-28 09:30:00,18.75,18.79,18.71,18.78,164445.0,18.5122,18.5517,18.4727,18.5418,164445.0
2023-07-28 10:00:00,18.8,18.83,18.76,18.77,162200.0,18.5616,18.5912,18.5221,18.5319,162200.0
2023-07-28 10:30:00,18.77,18.81,18.74,18.81,197980.0,18.5319,18.5714,18.5023,18.5714,197980.0
2023-07-28 11:00:00,18.79,18.83,18.77,18.81,141300.0,18.5517,18.5912,18.5319,18.5714,141300.0
2023-07-28 11:30:00,18.82,18.83,18.8,18.81,61950.0,18.5813,18.5912,18.5616,18.5714,61950.0
2023-07-28 12:00:00,18.81,18.82,18.79,18.82,75960.0,18.5714,18.5813,18.5517,18.5813,75960.0
2023-07-28 12:30:00,18.82,18.84,18.81,18.81,49780.0,18.5813,18.6011,18.5714,18.5714,49780.0
2023-07-28 13:00:00,18.81,18.82,18.78,18.79,72855.0,18.5714,18.5813,18.5418,18.5517,72855.0
2023-07-28 13:30:00,18.79,18.79,18.75,18.78,79440.0,18.5517,18.5517,18.5122,18.5418,79440.0
2023-07-28 14:00:00,18.78,18.79,18.76,18.78,62805.0,18.5418,18.5517,18.5221,18.5418,62805.0
2023-07-28 14:30:00,18.77,18.79,18.76,18.78,70010.0,18.5319,18.5517,18.5221,18.5418,70010.0
2023-07-28 15:00:00,18.78,18.78,18.75,18.75,191745.0,18.5418,18.5418,18.5122,18.5122,191745.0
2023-07-28 15:30:00,18.74,18.75,18.68,18.69,659690.0,18.5023,18.5122,18.4431,18.453,659690.0
2023-07-31 09:30:00,18.76,18.8,18.74,18.76,68325.0,18.5221,18.5616,18.5023,18.5221,68325.0
2023-07-31 10:00:00,18.76,18.84,18.76,18.83,98390.0,18.5221,18.6011,18.5221,18.5912,98390.0
2023-07-31 10:30:00,18.83,18.87,18.81,18.86,81825.0,18.5912,18.6307,18.5714,18.6208,81825.0
2023-07-31 11:00:00,18.86,18.87,18.82,18.83,79275.0,18.6208,18.6307,18.5813,18.5912,79275.0
2023-07-31 11:30:00,18.83,18.84,18.81,18.82,57735.0,18.5912,18.6011,18.5714,18.5813,57735.0
2023-07-31 12:00:00,18.83,18.83,18.77,18.77,93355.0,18.5912,18.5912,18.5319,18.5319,93355.0
2023-07-31 12:30:00,18.77,18.78,18.7,18.71,304805.0,18.5319,18.5418,18.4628,18.4727,304805.0
2023-07-31 13:00:00,18.71,18.74,18.71,18.72,99950.0,18.4727,18.5023,18.4727,18.4826,99950.0
2023-07-31 13:30:00,18.72,18.77,18.72,18.77,80975.0,18.4826,18.5319,18.4826,18.5319,80975.0
2023-07-31 14:00:00,18.77,18.78,18.75,18.75,79225.0,18.5319,18.5418,18.5122,18.5122,79225.0
2023-07-31 14:30:00,18.75,18.76,18.74,18.74,92475.0,18.5122,18.5221,18.5023,18.5023,92475.0
2023-07-31 15:00:00,18.74,18.75,18.72,18.73,161855.0,18.5023,18.5122,18.4826,18.4924,161855.0
2023-07-31 15:30:00,18.73,18.74,18.68,18.73,748245.0,18.4924,18.5023,18.4431,18.4924,748245.0
2023-08-01 09:30:00,18.7,18.77,18.68,18.75,162445.0,18.4628,18.5319,18.4431,18.5122,162445.0
2023-08-01 10:00:00,18.78,18.78,18.68,18.69,46950.0,18.5418,18.5418,18.4431,18.453,46950.0
2023-08-01 10:30:00,18.69,18.73,18.69,18.7,56805.0,18.453,18.4924,18.453,18.4628,56805.0
2023-08-01 11:00:00,18.7,18.7,18.67,18.69,74850.0,18.4628,18.4628,18.4332,18.453,74850.0
2023-08-01 11:30:00,18.69,18.73,18.69,18.72,79910.0,18.453,18.4924,18.453,18.4826,79910.0
2023-08-01 12:00:00,18.72,18.73,18.71,18.72,30735.0,18.4826,18.4924,18.4727,18.4826,30735.0
2023-08-01 12:30:00,18.71,18.71,18.68,18.7,75835.0,18.4727,18.4727,18.4431,18.4628,75835.0
2023-08-01 13:00:00,18.7,18.7,18.66,18.68,198805.0,18.4628,18.4628,18.4233,18.4431,198805.0
2023-08-01 13:30:00,18.68,18.73,18.67,18.72,23045.0,18.4431,18.4924,18.4332,18.4826,23045.0
2023-08-01 14:00:00,18.72,18.74,18.72,18.73,47380.0,18.4826,18.5023,18.4826,18.4924,47380.0
2023-08-01 14:30:00,18.73,18.74,18.68,18.69,154570.0,18.4924,18.5023,18.4431,18.453,154570.0
2023-08-01 15:00:00,18.7,18.72,18.7,18.71,89065.0,18.4628,18.4826,18.4628,18.4727,89065.0
2023-08-01 15:30:00,18.71,18.72,18.69,18.7,302560.0,18.4727,18.4826,18.453,18.4628,302560.0
2023-08-02 09:30:00,18.38,18.44,18.37,18.41,143955.0,18.1469,18.2061,18.137,18.1765,143955.0
2023-08-02 10:00:00,18.4,18.43,18.28,18.29,137445.0,18.1666,18.1963,18.0482,18.058,137445.0
2023-08-02 10:30:00,18.28,18.32,18.21,18.21,287480.0,18.0482,18.0876,17.979,17.979,287480.0
2023-08-02 11:00:00,18.21,18.26,18.2,18.26,89465.0,17.979,18.0284,17.9692,18.0284,89465.0
2023-08-02 11:30:00,18.26,18.3,18.23,18.23,51875.0,18.0284,18.0679,17.9988,17.9988,51875.0
2023-08-02 12:00:00,18.22,18.26,18.18,18.22,270520.0,17.9889,18.0284,17.9494,17.9889,270520.0
2023-08-02 12:30:00,18.22,18.29,18.22,18.26,71205.0,17.9889,18.058,17.9889,18.0284,71205.0
2023-08-02 13:00:00,18.27,18.3,18.26,18.28,72660.0,18.0383,18.0679,18.0284,18.0482,72660.0
2023-08-02 13:30:00,18.28,18.32,18.26,18.26,68865.0,18.0482,18.0876,18.0284,18.0284,68865.0
2023-08-02 14:00:00,18.27,18.28,18.26,18.27,66170.0,18.0383,18.0482,18.0284,18.0383,66170.0
2023-08-02 14:30:00,18.27,18.28,18.25,18.26,52095.0,18.0383,18.0482,18.0185,18.0284,52095.0
2023-08-02 15:00:00,18.26,18.28,18.2,18.21,90385.0,18.0284,18.0482,17.9692,17.979,90385.0
2023-08-02 15:30:00,18.21,18.25,18.21,18.21,477085.0,17.979,18.0185,17.979,17.979,477085.0
2023-08-03 09:30:00,18.01,18.01,17.92,17.97,171085.0,17.7816,17.7816,17.6927,17.7421,171085.0
2023-08-03 10:00:00,17.99,18.0,17.93,17.93,94275.0,17.7618,17.7717,17.7026,17.7026,94275.0
2023-08-03 10:30:00,17.93,17.94,17.9,17.94,285605.0,17.7026,17.7125,17.673,17.7125,285605.0
2023-08-03 11:00:00,17.94,18.02,17.93,18.01,78515.0,17.7125,17.7915,17.7026,17.7816,78515.0
2023-08-03 11:30:00,18.01,18.01,17.95,17.96,95675.0,17.7816,17.7816,17.7223,17.7322,95675.0
2023-08-03 12:00:00,17.95,18.0,17.95,18.0,103220.0,17.7223,17.7717,17.7223,17.7717,103220.0
2023-08-03 12:30:00,18.0,18.01,17.99,18.01,63880.0,17.7717,17.7816,17.7618,17.7816,63880.0
2023-08-03 13:00:00,18.01,18.04,17.99,18.03,170195.0,17.7816,17.8112,17.7618,17.8013,170195.0
2023-08-03 13:30:00,18.03,18.04,17.99,18.0,48870.0,17.8013,17.8112,17.7618,17.7717,48870.0
2023-08-03 14:00:00,17.99,18.02,17.99,18.0,58350.0,17.7618,17.7915,17.7618,17.7717,58350.0
2023-08-03 14:30:00,18.01,18.01,17.99,18.01,46740.0,17.7816,17.7816,17.7618,17.7816,46740.0
2023-08-03 15:00:00,18.0,18.01,17.97,17.99,66145.0,17.7717,17.7816,17.7421,17.7618,66145.0
2023-08-03 15:30:00,17.99,18.03,17.99,18.01,290105.0,17.7618,17.8013,17.7618,17.7816,290105.0
2023-08-04 09:30:00,18.21,18.26,18.17,18.17,90385.0,17.979,18.0284,17.9395,17.9395,90385.0
2023-08-04 10:00:00,18.18,18.21,18.13,18.17,129410.0,17.9494,17.979,17.9001,17.9395,129410.0
2023-08-04 10:30:00,18.18,18.22,18.18,18.22,208405.0,17.9494,17.9889,17.9494,17.9889,208405.0
2023-08-04 11:00:00,18.21,18.23,18.18,18.23,57910.0,17.979,17.9988,17.9494,17.9988,57910.0
2023-08-04 11:30:00,18.23,18.26,18.2,18.24,97055.0,17.9988,18.0284,17.9692,18.0087,97055.0
2023-08-04 12:00:00,18.24,18.25,18.18,18.24,70810.0,18.0087,18.0185,17.9494,18.0087,70810.0
2023-08-04 12:30:00,18.24,18.27,18.24,18.25,37235.0,18.0087,18.0383,18.0087,18.0185,37235.0
2023-08-04 13:00:00,18.25,18.26,18.2,18.21,78275.0,18.0185,18.0284,17.9692,17.979,78275.0
2023-08-04 13:30:00,18.21,18.21,18.16,18.16,116640.0,17.979,17.979,17.9297,17.9297,116640.0
2023-08-04 14:00:00,18.17,18.17,18.08,18.1,82585.0,17.9395,17.9395,17.8507,17.8704,82585.0
2023-08-04 14:30:00,18.09,18.09,18.06,18.07,29940.0,17.8606,17.8606,17.8309,17.8408,29940.0
2023-08-04 15:00:00,18.06,18.07,18.01,18.03,148150.0,17.8309,17.8408,17.7816,17.8013,148150.0
2023-08-04 15:30:00,18.03,18.05,18.01,18.04,300400.0,17.8013,17.8211,17.7816,17.8112,300400.0
2023-08-07 09:30:00,18.13,18.15,18.03,18.03,189335.0,17.9001,17.9198,17.8013,17.8013,189335.0
2023-08-07 10:00:00,18.04,18.06,18.02,18.06,157770.0,17.8112,17.8309,17.7915,17.8309,157770.0
2023-08-07 10:30:00,18.06,18.1,18.05,18.07,167300.0,17.8309,17.8704,17.8211,17.8408,167300.0
2023-08-07 11:00:00,18.07,18.1,18.07,18.08,151550.0,17.8408,17.8704,17.8408,17.8507,151550.0
2023-08-07 11:30:00,18.08,18.1,18.07,18.09,153495.0,17.8507,17.8704,17.8408,17.8606,153495.0
2023-08-07 12:00:00,18.09,18.09,18.05,18.08,170140.0,17.8606,17.8606,17.8211,17.8507,170140.0
2023-08-07 12:30:00,18.08,18.09,18.05,18.06,110650.0,17.8507,17.8606,17.8211,17.8309,110650.0
2023-08-07 13:00:00,18.06,18.08,18.06,18.08,136680.0,17.8309,17.8507,17.8309,17.8507,136680.0
2023-08-07 13:30:00,18.08,18.09,18.06,18.09,121360.0,17.8507,17.8606,17.8309,17.8606,121360.0
2023-08-07 14:00:00,18.08,18.09,18.06,18.06,47485.0,17.8507,17.8606,17.8309,17.8309,47485.0
2023-08-07 14:30:00,18.07,18.09,18.07,18.07,87250.0,17.8408,17.8606,17.8408,17.8408,87250.0
2023-08-07 15:00:00,18.07,18.08,18.05,18.05,161165.0,17.8408,17.8507,17.8211,17.8211,161165.0
2023-08-07 15:30:00,18.05,18.1,18.04,18.09,350075.0,17.8211,17.8704,17.8112,17.8606,350075.0
2023-08-08 09:30:00,18.02,18.12,17.88,17.91,285860.0,17.7915,17.8902,17.6532,17.6828,285860.0
2023-08-08 10:00:00,17.91,17.95,17.89,17.95,160160.0,17.6828,17.7223,17.6631,17.7223,160160.0
2023-08-08 10:30:00,17.95,17.99,17.92,17.92,171445.0,17.7223,17.7618,17.6927,17.6927,171445.0
2023-08-08 11:00:00,17.92,17.96,17.9,17.96,169410.0,17.6927,17.7322,17.673,17.7322,169410.0
2023-08-08 11:30:00,17.96,17.98,17.94,17.96,95045.0,17.7322,17.752,17.7125,17.7322,95045.0
2023-08-08 12:00:00,17.96,17.97,17.95,17.95,61610.0,17.7322,17.7421,17.7223,17.7223,61610.0
2023-08-08 12:30:00,17.95,17.97,17.92,17.94,103910.0,17.7223,17.7421,17.6927,17.7125,103910.0
2023-08-08 13:00:00,17.94,17.97,17.94,17.96,127845.0,17.7125,17.7421,17.7125,17.7322,127845.0
2023-08-08 13:30:00,17.97,17.97,17.95,17.96,140475.0,17.7421,17.7421,17.7223,17.7322,140475.0
2023-08-08 14:00:00,17.96,17.96,17.94,17.94,187145.0,17.7322,17.7322,17.7125,17.7125,187145.0
2023-08-08 14:30:00,17.94,17.96,17.93,17.96,182275.0,17.7125,17.7322,17.7026,17.7322,182275.0
2023-08-08 15:00:00,17.96,17.99,17.95,17.95,235310.0,17.7322,17.7618,17.7223,17.7223,235310.0
2023-08-08 15:30:00,17.95,17.97,17.94,17.96,1019260.0,17.7223,17.7421,17.7125,17.7322,1019260.0
2023-08-09 09:30:00,18.06,18.06,17.09,17.14,679580.0,17.8309,17.8309,16.8732,16.9226,679580.0
2023-08-09 10:00:00,17.14,17.2,16.94,17.0,545305.0,16.9226,16.9819,16.7251,16.7844,545305.0
2023-08-09 10:30:00,17.0,17.02,16.79,16.79,628130.0,16.7844,16.8041,16.5771,16.5771,628130.0
2023-08-09 11:00:00,16.8,16.83,16.66,16.71,517010.0,16.5869,16.6165,16.4487,16.4981,517010.0
2023-08-09 11:30:00,16.7,16.76,16.64,16.67,367925.0,16.4882,16.5474,16.429,16.4586,367925.0
2023-08-09 12:00:00,16.67,16.76,16.64,16.75,500930.0,16.4586,16.5474,16.429,16.5376,500930.0
2023-08-09 12:30:00,16.75,16.8,16.58,16.59,483310.0,16.5376,16.5869,16.3697,16.3796,483310.0
2023-08-09 13:00:00,16.59,16.65,16.57,16.62,488850.0,16.3796,16.4388,16.3598,16.4092,488850.0
2023-08-09 13:30:00,16.63,16.63,16.54,16.6,300185.0,16.4191,16.4191,16.3302,16.3895,300185.0
2023-08-09 14:00:00,16.59,16.69,16.58,16.66,294925.0,16.3796,16.4783,16.3697,16.4487,294925.0
2023-08-09 14:30:00,16.66,16.8,16.66,16.76,713325.0,16.4487,16.5869,16.4487,16.5474,713325.0
2023-08-09 15:00:00,16.76,16.86,16.68,16.85,1096035.0,16.5474,16.6462,16.4684,16.6363,1096035.0
2023-08-09 15:30:00,16.85,16.85,16.74,16.77,1841860.0,16.6363,16.6363,16.5277,16.5573,1841860.0
2023-08-10 09:30:00,17.39,17.4,17.26,17.35,828890.0,17.1694,17.1793,17.0411,17.1299,828890.0
2023-08-10 10:00:00,17.35,17.37,17.12,17.2,612025.0,17.1299,17.1497,16.9029,16.9819,612025.0
2023-08-10 10:30:00,17.2,17.28,17.16,17.16,321800.0,16.9819,17.0608,16.9424,16.9424,321800.0
2023-08-10 11:00:00,17.17,17.2,17.12,17.15,321210.0,16.9522,16.9819,16.9029,16.9325,321210.0
2023-08-10 11:30:00,17.14,17.19,17.09,17.19,326060.0,16.9226,16.972,16.8732,16.972,326060.0
2023-08-10 12:00:00,17.18,17.18,17.13,17.15,177950.0,16.9621,16.9621,16.9127,16.9325,177950.0
2023-08-10 12:30:00,17.14,17.15,17.07,17.08,174570.0,16.9226,16.9325,16.8535,16.8634,174570.0
2023-08-10 13:00:00,17.08,17.13,17.08,17.09,270230.0,16.8634,16.9127,16.8634,16.8732,270230.0
2023-08-10 13:30:00,17.08,17.12,17.06,17.08,174010.0,16.8634,16.9029,16.8436,16.8634,174010.0
2023-08-10 14:00:00,17.08,17.14,17.08,17.12,205420.0,16.8634,16.9226,16.8634,16.9029,205420.0
2023-08-10 14:30:00,17.13,17.17,17.1,17.17,298355.0,16.9127,16.9522,16.8831,16.9522,298355.0
2023-08-10 15:00:00,17.17,17.17,17.09,17.1,247960.0,16.9522,16.9522,16.8732,16.8831,247960.0
2023-08-10 15:30:00,17.1,17.15,17.07,17.09,1125515.0,16.8831,16.9325,16.8535,16.8732,1125515.0
2023-08-11 09:30:00,17.03,17.04,16.93,17.02,386615.0,16.814,16.8239,16.7153,16.8041,386615.0
2023-08-11 10:00:00,17.03,17.14,17.03,17.1,189605.0,16.814,16.9226,16.814,16.8831,189605.0
2023-08-11 10:30:00,17.1,17.14,17.08,17.09,116260.0,16.8831,16.9226,16.8634,16.8732,116260.0
2023-08-11 11:00:00,17.1,17.11,17.04,17.08,179240.0,16.8831,16.893,16.8239,16.8634,179240.0
2023-08-11 11:30:00,17.06,17.12,17.05,17.12,136275.0,16.8436,16.9029,16.8338,16.9029,136275.0
2023-08-11 12:00:00,17.12,17.14,17.05,17.05,123590.0,16.9029,16.9226,16.8338,16.8338,123590.0
2023-08-11 12:30:00,17.06,17.06,17.03,17.04,79560.0,16.8436,16.8436,16.814,16.8239,79560.0
2023-08-11 13:00:00,17.04,17.08,17.04,17.07,166950.0,16.8239,16.8634,16.8239,16.8535,166950.0
2023-08-11 13:30:00,17.07,17.1,17.05,17.09,162935.0,16.8535,16.8831,16.8338,16.8732,162935.0
2023-08-11 14:00:00,17.09,17.14,17.08,17.12,105680.0,16.8732,16.9226,16.8634,16.9029,105680.0
2023-08-11 14:30:00,17.13,17.15,17.12,17.14,74180.0,16.9127,16.9325,16.9029,16.9226,74180.0
2023-08-11 15:00:00,17.14,17.15,17.11,17.14,103080.0,16.9226,16.9325,16.893,16.9226,103080.0
2023-08-11 15:30:00,17.13,17.16,17.11,17.12,469035.0,16.9127,16.9424,16.893,16.9029,469035.0
2023-08-14 09:30:00,16.72,16.75,16.58,16.67,586455.0,16.5079,16.5376,16.3697,16.4586,586455.0
2023-08-14 10:00:00,16.66,16.71,16.64,16.69,106930.0,16.4487,16.4981,16.429,16.4783,106930.0
2023-08-14 10:30:00,16.69,16.76,16.68,16.73,107765.0,16.4783,16.5474,16.4684,16.5178,107765.0
2023-08-14 11:00:00,16.73,16.77,16.73,16.75,138490.0,16.5178,16.5573,16.5178,16.5376,138490.0
2023-08-14 11:30:00,16.76,16.77,16.72,16.72,163275.0,16.5474,16.5573,16.5079,16.5079,163275.0
2023-08-14 12:00:00,16.72,16.74,16.7,16.73,104825.0,16.5079,16.5277,16.4882,16.5178,104825.0
2023-08-14 12:30:00,16.73,16.75,16.7,16.75,87100.0,16.5178,16.5376,16.4882,16.5376,87100.0
2023-08-14 13:00:00,16.74,16.78,16.74,16.74,109275.0,16.5277,16.5672,16.5277,16.5277,109275.0
2023-08-14 13:30:00,16.75,16.75,16.73,16.73,97285.0,16.5376,16.5376,16.5178,16.5178,97285.0
2023-08-14 14:00:00,16.73,16.74,16.72,16.74,50035.0,16.5178,16.5277,16.5079,16.5277,50035.0
2023-08-14 14:30:00,16.74,16.74,16.72,16.73,79305.0,16.5277,16.5277,16.5079,16.5178,79305.0
2023-08-14 15:00:00,16.73,16.74,16.7,16.72,224485.0,16.5178,16.5277,16.4882,16.5079,224485.0
2023-08-14 15:30:00,16.72,16.8,16.71,16.8,621460.0,16.5079,16.5869,16.4981,16.5869,621460.0
2023-08-15 09:30:00,16.68,16.7,16.62,16.63,180550.0,16.4684,16.4882,16.4092,16.4191,180550.0
2023-08-15 10:00:00,16.63,16.66,16.61,16.62,66630.0,16.4191,16.4487,16.3993,16.4092,66630.0
2023-08-15 10:30:00,16.61,16.66,16.58,16.63,143100.0,16.3993,16.4487,16.3697,16.4191,143100.0
2023-08-15 11:00:00,16.63,16.67,16.62,16.63,105930.0,16.4191,16.4586,16.4092,16.4191,105930.0
2023-08-15 11:30:00,16.63,16.64,16.62,16.63,50225.0,16.4191,16.429,16.4092,16.4191,50225.0
2023-08-15 12:00:00,16.63,16.65,16.62,16.63,49295.0,16.4191,16.4388,16.4092,16.4191,49295.0
2023-08-15 12:30:00,16.63,16.63,16.62,16.63,51675.0,16.4191,16.4191,16.4092,16.4191,51675.0
2023-08-15 13:00:00,16.63,16.69,16.63,16.67,182300.0,16.4191,16.4783,16.4191,16.4586,182300.0
2023-08-15 13:30:00,16.67,16.7,16.65,16.69,86025.0,16.4586,16.4882,16.4388,16.4783,86025.0
2023-08-15 14:00:00,16.7,16.71,16.69,16.7,107625.0,16.4882,16.4981,16.4783,16.4882,107625.0
2023-08-15 14:30:00,16.7,16.74,16.7,16.73,98745.0,16.4882,16.5277,16.4882,16.5178,98745.0
2023-08-15 15:00:00,16.73,16.74,16.7,16.71,158995.0,16.5178,16.5277,16.4882,16.4981,158995.0
2023-08-15 15:30:00,16.7,16.73,16.7,16.71,539515.0,16.4882,16.5178,16.4882,16.4981,539515.0
2023-08-16 09:30:00,16.55,16.64,16.51,16.61,360565.0,16.3401,16.429,16.3006,16.3993,360565.0
2023-08-16 10:00:00,16.61,16.63,16.58,16.6,182950.0,16.3993,16.4191,16.3697,16.3895,182950.0
2023-08-16 10:30:00,16.6,16.63,16.58,16.62,224015.0,16.3895,16.4191,16.3697,16.4092,224015.0
2023-08-16 11:00:00,16.62,16.63,16.58,16.6,291820.0,16.4092,16.4191,16.3697,16.3895,291820.0
2023-08-16 11:30:00,16.59,16.61,16.55,16.56,183365.0,16.3796,16.3993,16.3401,16.35,183365.0
2023-08-16 12:00:00,16.56,16.57,16.52,16.54,122025.0,16.35,16.3598,16.3105,16.3302,122025.0
2023-08-16 12:30:00,16.54,16.56,16.53,16.55,111190.0,16.3302,16.35,16.3203,16.3401,111190.0
2023-08-16 13:00:00,16.55,16.55,16.49,16.51,122990.0,16.3401,16.3401,16.2809,16.3006,122990.0
2023-08-16 13:30:00,16.51,16.56,16.5,16.55,191850.0,16.3006,16.35,16.2907,16.3401,191850.0
2023-08-16 14:00:00,16.55,16.57,16.51,16.55,183015.0,16.3401,16.3598,16.3006,16.3401,183015.0
2023-08-16 14:30:00,16.56,16.56,16.52,16.53,138570.0,16.35,16.35,16.3105,16.3203,138570.0
2023-08-16 15:00:00,16.53,16.53,16.44,16.45,261390.0,16.3203,16.3203,16.2315,16.2414,261390.0
2023-08-16 15:30:00,16.45,16.46,16.43,16.45,610375.0,16.2414,16.2512,16.2216,16.2414,610375.0
2023-08-17 09:30:00,16.7,16.7,16.59,16.59,129085.0,16.4882,16.4882,16.3796,16.3796,129085.0
2023-08-17 10:00:00,16.6,16.61,16.56,16.59,136640.0,16.3895,16.3993,16.35,16.3796,136640.0
2023-08-17 10:30:00,16.58,16.64,16.56,16.62,158250.0,16.3697,16.429,16.35,16.4092,158250.0
2023-08-17 11:00:00,16.62,16.62,16.56,16.56,112740.0,16.4092,16.4092,16.35,16.35,112740.0
2023-08-17 11:30:00,16.56,16.59,16.55,16.58,102460.0,16.35,16.3796,16.3401,16.3697,102460.0
2023-08-17 12:00:00,16.58,16.61,16.57,16.59,287100.0,16.3697,16.3993,16.3598,16.3796,287100.0
2023-08-17 12:30:00,16.59,16.6,16.57,16.59,107550.0,16.3796,16.3895,16.3598,16.3796,107550.0
2023-08-17 13:00:00,16.59,16.6,16.53,16.55,214215.0,16.3796,16.3895,16.3203,16.3401,214215.0
2023-08-17 13:30:00,16.54,16.55,16.52,16.52,45390.0,16.3302,16.3401,16.3105,16.3105,45390.0
2023-08-17 14:00:00,16.52,16.53,16.5,16.53,156290.0,16.3105,16.3203,16.2907,16.3203,156290.0
2023-08-17 14:30:00,16.53,16.53,16.47,16.49,168485.0,16.3203,16.3203,16.2611,16.2809,168485.0
2023-08-17 15:00:00,16.48,16.49,16.45,16.49,183490.0,16.271,16.2809,16.2414,16.2809,183490.0
2023-08-17 15:30:00,16.5,16.51,16.47,16.48,526805.0,16.2907,16.3006,16.2611,16.271,526805.0
2023-08-18 09:30:00,16.4,16.46,16.35,16.43,369150.0,16.192,16.2512,16.1426,16.2216,369150.0
2023-08-18 10:00:00,16.43,16.45,16.42,16.42,152175.0,16.2216,16.2414,16.2117,16.2117,152175.0
2023-08-18 10:30:00,16.43,16.48,16.43,16.48,113355.0,16.2216,16.271,16.2216,16.271,113355.0
2023-08-18 11:00:00,16.48,16.53,16.48,16.51,82085.0,16.271,16.3203,16.271,16.3006,82085.0
2023-08-18 11:30:00,16.51,16.53,16.5,16.53,102470.0,16.3006,16.3203,16.2907,16.3203,102470.0
2023-08-18 12:00:00,16.54,16.55,16.52,16.54,53280.0,16.3302,16.3401,16.3105,16.3302,53280.0
2023-08-18 12:30:00,16.53,16.55,16.53,16.53,64260.0,16.3203,16.3401,16.3203,16.3203,64260.0
2023-08-18 13:00:00,16.53,16.56,16.52,16.53,80075.0,16.3203,16.35,16.3105,16.3203,80075.0
2023-08-18 13:30:00,16.53,16.57,16.53,16.56,102805.0,16.3203,16.3598,16.3203,16.35,102805.0
2023-08-18 14:00:00,16.56,16.56,16.54,16.56,94885.0,16.35,16.35,16.3302,16.35,94885.0
2023-08-18 14:30:00,16.56,16.59,16.55,16.58,144430.0,16.35,16.3796,16.3401,16.3697,144430.0
2023-08-18 15:00:00,16.58,16.6,16.55,16.57,346125.0,16.3697,16.3895,16.3401,16.3598,346125.0
2023-08-18 15:30:00,16.56,16.57,16.52,16.53,231880.0,16.35,16.3598,16.3105,16.3203,231880.0
2023-08-21 09:30:00,16.48,16.52,16.48,16.52,87775.0,16.271,16.3105,16.271,16.3105,87775.0
2023-08-21 10:00:00,16.52,16.52,16.45,16.46,83260.0,16.3105,16.3105,16.2414,16.2512,83260.0
2023-08-21 10:30:00,16.46,16.49,16.45,16.47,78050.0,16.2512,16.2809,16.2414,16.2611,78050.0
2023-08-21 11:00:00,16.47,16.49,16.45,16.45,97955.0,16.2611,16.2809,16.2414,16.2414,97955.0
2023-08-21 11:30:00,16.46,16.48,16.44,16.45,102015.0,16.2512,16.271,16.2315,16.2414,102015.0
2023-08-21 12:00:00,16.45,16.48,16.44,16.47,84235.0,16.2414,16.271,16.2315,16.2611,84235.0
2023-08-21 12:30:00,16.47,16.5,16.47,16.49,61230.0,16.2611,16.2907,16.2611,16.2809,61230.0
2023-08-21 13:00:00,16.5,16.52,16.49,16.51,31725.0,16.2907,16.3105,16.2809,16.3006,31725.0
2023-08-21 13:30:00,16.51,16.52,16.5,16.5,44525.0,16.3006,16.3105,16.2907,16.2907,44525.0
2023-08-21 14:00:00,16.51,16.52,16.5,16.51,100275.0,16.3006,16.3105,16.2907,16.3006,100275.0
2023-08-21 14:30:00,16.51,16.53,16.5,16.52,65565.0,16.3006,16.3203,16.2907,16.3105,65565.0
2023-08-21 15:00:00,16.53,16.54,16.51,16.52,286335.0,16.3203,16.3302,16.3006,16.3105,286335.0
2023-08-21 15:30:00,16.51,16.52,16.49,16.51,563150.0,16.3006,16.3105,16.2809,16.3006,563150.0
2023-08-22 09:30:00,16.53,16.56,16.5,16.51,349365.0,16.3203,16.35,16.2907,16.3006,349365.0
2023-08-22 10:00:00,16.5,16.54,16.48,16.49,72090.0,16.2907,16.3302,16.271,16.2809,72090.0
2023-08-22 10:30:00,16.48,16.5,16.44,16.49,131730.0,16.271,16.2907,16.2315,16.2809,131730.0
2023-08-22 11:00:00,16.48,16.48,16.44,16.46,167855.0,16.271,16.271,16.2315,16.2512,167855.0
2023-08-22 11:30:00,16.45,16.47,16.42,16.43,161650.0,16.2414,16.2611,16.2117,16.2216,161650.0
2023-08-22 12:00:00,16.42,16.43,16.39,16.4,187060.0,16.2117,16.2216,16.1821,16.192,187060.0
2023-08-22 12:30:00,16.4,16.44,16.39,16.42,184955.0,16.192,16.2315,16.1821,16.2117,184955.0
2023-08-22 13:00:00,16.42,16.42,16.4,16.41,78845.0,16.2117,16.2117,16.192,16.2019,78845.0
2023-08-22 13:30:00,16.4,16.41,16.36,16.37,124690.0,16.192,16.2019,16.1525,16.1624,124690.0
2023-08-22 14:00:00,16.37,16.4,16.36,16.39,202745.0,16.1624,16.192,16.1525,16.1821,202745.0
2023-08-22 14:30:00,16.38,16.4,16.38,16.4,48855.0,16.1723,16.192,16.1723,16.192,48855.0
2023-08-22 15:00:00,16.41,16.43,16.4,16.42,131385.0,16.2019,16.2216,16.192,16.2117,131385.0
2023-08-22 15:30:00,16.41,16.42,16.36,16.38,611005.0,16.2019,16.2117,16.1525,16.1723,611005.0
2023-08-23 09:30:00,16.42,16.53,16.42,16.51,481185.0,16.2117,16.3203,16.2117,16.3006,481185.0
2023-08-23 10:00:00,16.51,16.55,16.47,16.55,450190.0,16.3006,16.3401,16.2611,16.3401,450190.0
2023-08-23 10:30:00,16.56,16.56,16.51,16.54,123220.0,16.35,16.35,16.3006,16.3302,123220.0
2023-08-23 11:00:00,16.53,16.54,16.52,16.54,130630.0,16.3203,16.3302,16.3105,16.3302,130630.0
2023-08-23 11:30:00,16.54,16.55,16.51,16.53,72885.0,16.3302,16.3401,16.3006,16.3203,72885.0
2023-08-23 12:00:00,16.52,16.55,16.51,16.53,76580.0,16.3105,16.3401,16.3006,16.3203,76580.0
2023-08-23 12:30:00,16.54,16.55,16.52,16.52,96995.0,16.3302,16.3401,16.3105,16.3105,96995.0
2023-08-23 13:00:00,16.52,16.55,16.52,16.54,142830.0,16.3105,16.3401,16.3105,16.3302,142830.0
2023-08-23 13:30:00,16.55,16.55,16.52,16.54,368195.0,16.3401,16.3401,16.3105,16.3302,368195.0
2023-08-23 14:00:00,16.55,16.55,16.52,16.52,152060.0,16.3401,16.3401,16.3105,16.3105,152060.0
2023-08-23 14:30:00,16.52,16.54,16.5,16.5,100220.0,16.3105,16.3302,16.2907,16.2907,100220.0
2023-08-23 15:00:00,16.5,16.54,16.5,16.54,117525.0,16.2907,16.3302,16.2907,16.3302,117525.0
2023-08-23 15:30:00,16.54,16.55,16.51,16.52,528425.0,16.3302,16.3401,16.3006,16.3105,528425.0
2023-08-24 09:30:00,16.45,16.47,16.32,16.41,280090.0,16.2414,16.2611,16.113,16.2019,280090.0
2023-08-24 10:00:00,16.4,16.43,16.31,16.31,161040.0,16.192,16.2216,16.1031,16.1031,161040.0
2023-08-24 10:30:00,16.31,16.36,16.27,16.27,219845.0,16.1031,16.1525,16.0636,16.0636,219845.0
2023-08-24 11:00:00,16.27,16.28,16.24,16.28,191995.0,16.0636,16.0735,16.034,16.0735,191995.0
2023-08-24 11:30:00,16.26,16.27,16.24,16.25,86430.0,16.0538,16.0636,16.034,16.0439,86430.0
2023-08-24 12:00:00,16.25,16.29,16.24,16.27,82890.0,16.0439,16.0834,16.034,16.0636,82890.0
2023-08-24 12:30:00,16.27,16.28,16.25,16.25,53120.0,16.0636,16.0735,16.0439,16.0439,53120.0
2023-08-24 13:00:00,16.25,16.28,16.25,16.26,91580.0,16.0439,16.0735,16.0439,16.0538,91580.0
2023-08-24 13:30:00,16.26,16.28,16.25,16.27,170035.0,16.0538,16.0735,16.0439,16.0636,170035.0
2023-08-24 14:00:00,16.28,16.29,16.24,16.25,149705.0,16.0735,16.0834,16.034,16.0439,149705.0
2023-08-24 14:30:00,16.25,16.25,16.2,16.22,329640.0,16.0439,16.0439,15.9945,16.0143,329640.0
2023-08-24 15:00:00,16.22,16.23,16.2,16.21,214955.0,16.0143,16.0242,15.9945,16.0044,214955.0
2023-08-24 15:30:00,16.21,16.22,16.17,16.21,811680.0,16.0044,16.0143,15.9649,16.0044,811680.0
2023-08-25 09:30:00,16.28,16.3,16.23,16.24,129330.0,16.0735,16.0933,16.0242,16.034,129330.0
2023-08-25 10:00:00,16.26,16.34,16.18,16.18,161055.0,16.0538,16.1328,15.9748,15.9748,161055.0
2023-08-25 10:30:00,16.18,16.22,16.07,16.07,398035.0,15.9748,16.0143,15.8662,15.8662,398035.0
2023-08-25 11:00:00,16.09,16.16,16.07,16.16,221490.0,15.8859,15.955,15.8662,15.955,221490.0
2023-08-25 11:30:00,16.15,16.18,16.12,16.13,162955.0,15.9452,15.9748,15.9155,15.9254,162955.0
2023-08-25 12:00:00,16.13,16.19,16.13,16.19,71580.0,15.9254,15.9847,15.9254,15.9847,71580.0
2023-08-25 12:30:00,16.19,16.2,16.16,16.18,116835.0,15.9847,15.9945,15.955,15.9748,116835.0
2023-08-25 13:00:00,16.18,16.19,16.16,16.17,67635.0,15.9748,15.9847,15.955,15.9649,67635.0
2023-08-25 13:30:00,16.17,16.17,16.14,16.17,63665.0,15.9649,15.9649,15.9353,15.9649,63665.0
2023-08-25 14:00:00,16.17,16.23,16.16,16.21,122505.0,15.9649,16.0242,15.955,16.0044,122505.0
2023-08-25 14:30:00,16.22,16.23,16.21,16.22,70300.0,16.0143,16.0242,16.0044,16.0143,70300.0
2023-08-25 15:00:00,16.22,16.23,16.2,16.22,82430.0,16.0143,16.0242,15.9945,16.0143,82430.0
2023-08-25 15:30:00,16.22,16.23,16.19,16.22,514315.0,16.0143,16.0242,15.9847,16.0143,514315.0
2023-08-28 09:30:00,16.35,16.42,16.35,16.41,76180.0,16.1426,16.2117,16.1426,16.2019,76180.0
2023-08-28 10:00:00,16.42,16.44,16.4,16.41,121805.0,16.2117,16.2315,16.192,16.2019,121805.0
2023-08-28 10:30:00,16.41,16.42,16.35,16.38,77840.0,16.2019,16.2117,16.1426,16.1723,77840.0
2023-08-28 11:00:00,16.37,16.38,16.36,16.37,102915.0,16.1624,16.1723,16.1525,16.1624,102915.0
2023-08-28 11:30:00,16.36,16.39,16.35,16.37,45830.0,16.1525,16.1821,16.1426,16.1624,45830.0
2023-08-28 12:00:00,16.38,16.38,16.35,16.36,92470.0,16.1723,16.1723,16.1426,16.1525,92470.0
2023-08-28 12:30:00,16.36,16.41,16.35,16.41,41255.0,16.1525,16.2019,16.1426,16.2019,41255.0
2023-08-28 13:00:00,16.42,16.42,16.39,16.41,30845.0,16.2117,16.2117,16.1821,16.2019,30845.0
2023-08-28 13:30:00,16.41,16.42,16.36,16.37,26975.0,16.2019,16.2117,16.1525,16.1624,26975.0
2023-08-28 14:00:00,16.36,16.39,16.36,16.38,66350.0,16.1525,16.1821,16.1525,16.1723,66350.0
2023-08-28 14:30:00,16.38,16.41,16.37,16.41,53825.0,16.1723,16.2019,16.1624,16.2019,53825.0
2023-08-28 15:00:00,16.41,16.43,16.4,16.43,173455.0,16.2019,16.2216,16.192,16.2216,173455.0
2023-08-28 15:30:00,16.42,16.45,16.4,16.41,334415.0,16.2117,16.2414,16.192,16.2019,334415.0
2023-08-29 09:30:00,16.34,16.36,16.29,16.34,95620.0,16.1328,16.1525,16.0834,16.1328,95620.0
2023-08-29 10:00:00,16.35,16.42,16.35,16.4,87385.0,16.1426,16.2117,16.1426,16.192,87385.0
2023-08-29 10:30:00,16.4,16.41,16.38,16.41,47140.0,16.192,16.2019,16.1723,16.2019,47140.0
2023-08-29 11:00:00,16.41,16.48,16.41,16.46,159080.0,16.2019,16.271,16.2019,16.2512,159080.0
2023-08-29 11:30:00,16.46,16.51,16.45,16.46,156915.0,16.2512,16.3006,16.2414,16.2512,156915.0
2023-08-29 12:00:00,16.46,16.5,16.46,16.5,61405.0,16.2512,16.2907,16.2512,16.2907,61405.0
2023-08-29 12:30:00,16.5,16.52,16.45,16.52,104575.0,16.2907,16.3105,16.2414,16.3105,104575.0
2023-08-29 13:00:00,16.51,16.52,16.5,16.51,93350.0,16.3006,16.3105,16.2907,16.3006,93350.0
2023-08-29 13:30:00,16.51,16.54,16.51,16.53,89125.0,16.3006,16.3302,16.3006,16.3203,89125.0
2023-08-29 14:00:00,16.53,16.55,16.52,16.54,111795.0,16.3203,16.3401,16.3105,16.3302,111795.0
2023-08-29 14:30:00,16.53,16.55,16.53,16.53,81045.0,16.3203,16.3401,16.3203,16.3203,81045.0
2023-08-29 15:00:00,16.53,16.55,16.53,16.55,100890.0,16.3203,16.3401,16.3203,16.3401,100890.0
2023-08-29 15:30:00,16.55,16.57,16.52,16.53,427765.0,16.3401,16.3598,16.3105,16.3203,427765.0
2023-08-30 09:30:00,16.5,16.56,16.48,16.56,122800.0,16.2907,16.35,16.271,16.35,122800.0
2023-08-30 10:00:00,16.55,16.57,16.45,16.45,37360.0,16.3401,16.3598,16.2414,16.2414,37360.0
2023-08-30 10:30:00,16.46,16.51,16.44,16.5,98890.0,16.2512,16.3006,16.2315,16.2907,98890.0
2023-08-30 11:00:00,16.5,16.5,16.47,16.48,46220.0,16.2907,16.2907,16.2611,16.271,46220.0
2023-08-30 11:30:00,16.48,16.51,16.47,16.49,69665.0,16.271,16.3006,16.2611,16.2809,69665.0
2023-08-30 12:00:00,16.5,16.5,16.48,16.49,61765.0,16.2907,16.2907,16.271,16.2809,61765.0
2023-08-30 12:30:00,16.49,16.5,16.47,16.48,95635.0,16.2809,16.2907,16.2611,16.271,95635.0
2023-08-30 13:00:00,16.48,16.49,16.47,16.48,97255.0,16.271,16.2809,16.2611,16.271,97255.0
2023-08-30 13:30:00,16.49,16.5,16.47,16.48,39460.0,16.2809,16.2907,16.2611,16.271,39460.0
2023-08-30 14:00:00,16.48,16.48,16.45,16.45,52455.0,16.271,16.271,16.2414,16.2414,52455.0
2023-08-30 14:30:00,16.45,16.5,16.45,16.5,326235.0,16.2414,16.2907,16.2414,16.2907,326235.0
2023-08-30 15:00:00,16.5,16.51,16.47,16.48,97345.0,16.2907,16.3006,16.2611,16.271,97345.0
2023-08-30 15:30:00,16.48,16.48,16.44,16.47,641845.0,16.271,16.271,16.2315,16.2611,641845.0
2023-08-31 09:30:00,16.63,16.68,16.6,16.63,119120.0,16.4191,16.4684,16.3895,16.4191,119120.0
2023-08-31 10:00:00,16.63,16.68,16.61,16.65,93030.0,16.4191,16.4684,16.3993,16.4388,93030.0
2023-08-31 10:30:00,16.65,16.67,16.62,16.63,84790.0,16.4388,16.4586,16.4092,16.4191,84790.0
2023-08-31 11:00:00,16.63,16.67,16.61,16.67,107765.0,16.4191,16.4586,16.3993,16.4586,107765.0
2023-08-31 11:30:00,16.67,16.68,16.64,16.65,136010.0,16.4586,16.4684,16.429,16.4388,136010.0
2023-08-31 12:00:00,16.65,16.67,16.63,16.64,67945.0,16.4388,16.4586,16.4191,16.429,67945.0
2023-08-31 12:30:00,16.64,16.65,16.62,16.64,49595.0,16.429,16.4388,16.4092,16.429,49595.0
2023-08-31 13:00:00,16.64,16.66,16.63,16.65,58530.0,16.429,16.4487,16.4191,16.4388,58530.0
2023-08-31 13:30:00,16.65,16.67,16.65,16.66,107605.0,16.4388,16.4586,16.4388,16.4487,107605.0
2023-08-31 14:00:00,16.66,16.69,16.66,16.68,99770.0,16.4487,16.4783,16.4487,16.4684,99770.0
2023-08-31 14:30:00,16.68,16.69,16.66,16.67,213130.0,16.4684,16.4783,16.4487,16.4586,213130.0
2023-08-31 15:00:00,16.67,16.68,16.67,16.67,97840.0,16.4586,16.4684,16.4586,16.4586,97840.0
2023-08-31 15:30:00,16.68,16.69,16.64,16.65,520710.0,16.4684,16.4783,16.429,16.4388,520710.0
2023-09-01 09:30:00,17.16,17.19,17.03,17.08,576645.0,16.9424,16.972,16.814,16.8634,576645.0
2023-09-01 10:00:00,17.08,17.1,17.02,17.06,406070.0,16.8634,16.8831,16.8041,16.8436,406070.0
2023-09-01 10:30:00,17.06,17.06,16.99,16.99,275040.0,16.8436,16.8436,16.7745,16.7745,275040.0
2023-09-01 11:00:00,16.99,17.0,16.96,16.98,190355.0,16.7745,16.7844,16.7449,16.7646,190355.0
2023-09-01 11:30:00,16.99,16.99,16.96,16.97,140690.0,16.7745,16.7745,16.7449,16.7548,140690.0
2023-09-01 12:00:00,16.97,17.01,16.95,17.0,157450.0,16.7548,16.7943,16.735,16.7844,157450.0
2023-09-01 12:30:00,17.0,17.02,16.98,17.02,154060.0,16.7844,16.8041,16.7646,16.8041,154060.0
2023-09-01 13:00:00,17.03,17.03,17.0,17.02,145800.0,16.814,16.814,16.7844,16.8041,145800.0
2023-09-01 13:30:00,17.02,17.04,17.01,17.04,140450.0,16.8041,16.8239,16.7943,16.8239,140450.0
2023-09-01 14:00:00,17.03,17.04,17.01,17.01,113925.0,16.814,16.8239,16.7943,16.7943,113925.0
2023-09-01 14:30:00,17.02,17.03,17.0,17.03,107600.0,16.8041,16.814,16.7844,16.814,107600.0
2023-09-01 15:00:00,17.03,17.05,17.03,17.05,138160.0,16.814,16.8338,16.814,16.8338,138160.0
2023-09-01 15:30:00,17.05,17.06,17.01,17.05,800430.0,16.8338,16.8436,16.7943,16.8338,800430.0
2023-09-05 09:30:00,16.93,17.04,16.89,16.9,171255.0,16.7153,16.8239,16.6758,16.6857,171255.0
2023-09-05 10:00:00,16.91,16.95,16.89,16.93,100505.0,16.6955,16.735,16.6758,16.7153,100505.0
2023-09-05 10:30:00,16.93,16.95,16.9,16.93,70075.0,16.7153,16.735,16.6857,16.7153,70075.0
2023-09-05 11:00:00,16.93,16.95,16.92,16.94,68415.0,16.7153,16.735,16.7054,16.7251,68415.0
2023-09-05 11:30:00,16.93,16.93,16.91,16.91,49500.0,16.7153,16.7153,16.6955,16.6955,49500.0
2023-09-05 12:00:00,16.91,16.94,16.91,16.94,49690.0,16.6955,16.7251,16.6955,16.7251,49690.0
2023-09-05 12:30:00,16.94,16.94,16.92,16.93,95685.0,16.7251,16.7251,16.7054,16.7153,95685.0
2023-09-05 13:00:00,16.92,16.92,16.88,16.9,80025.0,16.7054,16.7054,16.6659,16.6857,80025.0
2023-09-05 13:30:00,16.9,16.92,16.89,16.91,106125.0,16.6857,16.7054,16.6758,16.6955,106125.0
2023-09-05 14:00:00,16.91,16.93,16.9,16.92,96145.0,16.6955,16.7153,16.6857,16.7054,96145.0
2023-09-05 14:30:00,16.92,16.95,16.91,16.94,208780.0,16.7054,16.735,16.6955,16.7251,208780.0
2023-09-05 15:00:00,16.94,16.94,16.92,16.92,77510.0,16.7251,16.7251,16.7054,16.7054,77510.0
2023-09-05 15:30:00,16.93,16.94,16.9,16.91,348765.0,16.7153,16.7251,16.6857,16.6955,348765.0
2023-09-06 09:30:00,17.16,17.22,17.16,17.18,222005.0,16.9424,17.0016,16.9424,16.9621,222005.0
2023-09-06 10:00:00,17.18,17.18,17.14,17.16,175585.0,16.9621,16.9621,16.9226,16.9424,175585.0
2023-09-06 10:30:00,17.16,17.17,17.11,17.11,89560.0,16.9424,16.9522,16.893,16.893,89560.0
2023-09-06 11:00:00,17.11,17.12,17.07,17.1,299250.0,16.893,16.9029,16.8535,16.8831,299250.0
2023-09-06 11:30:00,17.1,17.12,17.09,17.1,67045.0,16.8831,16.9029,16.8732,16.8831,67045.0
2023-09-06 12:00:00,17.1,17.13,17.09,17.09,93265.0,16.8831,16.9127,16.8732,16.8732,93265.0
2023-09-06 12:30:00,17.09,17.1,17.08,17.08,53325.0,16.8732,16.8831,16.8634,16.8634,53325.0
2023-09-06 13:00:00,17.09,17.12,17.08,17.12,82180.0,16.8732,16.9029,16.8634,16.9029,82180.0
2023-09-06 13:30:00,17.12,17.13,17.11,17.11,102715.0,16.9029,16.9127,16.893,16.893,102715.0
2023-09-06 14:00:00,17.11,17.13,17.11,17.13,53025.0,16.893,16.9127,16.893,16.9127,53025.0
2023-09-06 14:30:00,17.13,17.15,17.13,17.13,96575.0,16.9127,16.9325,16.9127,16.9127,96575.0
2023-09-06 15:00:00,17.13,17.14,17.11,17.11,137075.0,16.9127,16.9226,16.893,16.893,137075.0
2023-09-06 15:30:00,17.11,17.12,17.1,17.1,472660.0,16.893,16.9029,16.8831,16.8831,472660.0
2023-09-07 09:30:00,16.99,17.04,16.96,16.97,244785.0,16.7745,16.8239,16.7449,16.7548,244785.0
2023-09-07 10:00:00,16.97,16.99,16.95,16.97,87000.0,16.7548,16.7745,16.735,16.7548,87000.0
2023-09-07 10:30:00,16.98,17.03,16.96,17.02,133205.0,16.7646,16.814,16.7449,16.8041,133205.0
2023-09-07 11:00:00,17.02,17.04,16.98,17.0,67365.0,16.8041,16.8239,16.7646,16.7844,67365.0
2023-09-07 11:30:00,16.99,17.07,16.99,17.01,228335.0,16.7745,16.8535,16.7745,16.7943,228335.0
2023-09-07 12:00:00,17.01,17.06,17.01,17.05,58060.0,16.7943,16.8436,16.7943,16.8338,58060.0
2023-09-07 12:30:00,17.04,17.06,17.02,17.03,107795.0,16.8239,16.8436,16.8041,16.814,107795.0
2023-09-07 13:00:00,17.02,17.05,17.02,17.04,68590.0,16.8041,16.8338,16.8041,16.8239,68590.0
2023-09-07 13:30:00,17.05,17.06,17.03,17.04,56120.0,16.8338,16.8436,16.814,16.8239,56120.0
2023-09-07 14:00:00,17.04,17.06,17.03,17.04,73755.0,16.8239,16.8436,16.814,16.8239,73755.0
2023-09-07 14:30:00,17.05,17.05,17.02,17.05,55395.0,16.8338,16.8338,16.8041,16.8338,55395.0
2023-09-07 15:00:00,17.04,17.07,17.04,17.05,112775.0,16.8239,16.8535,16.8239,16.8338,112775.0
2023-09-07 15:30:00,17.05,17.06,17.03,17.05,273650.0,16.8338,16.8436,16.814,16.8338,273650.0
2023-09-08 09:30:00,16.85,16.9,16.81,16.86,152770.0,16.6363,16.6857,16.5968,16.6462,152770.0
2023-09-08 10:00:00,16.89,16.91,16.88,16.91,72720.0,16.6758,16.6955,16.6659,16.6955,72720.0
2023-09-08 10:30:00,16.92,16.93,16.89,16.89,146215.0,16.7054,16.7153,16.6758,16.6758,146215.0
2023-09-08 11:00:00,16.88,16.93,16.88,16.92,72015.0,16.6659,16.7153,16.6659,16.7054,72015.0
2023-09-08 11:30:00,16.92,16.93,16.89,16.89,44045.0,16.7054,16.7153,16.6758,16.6758,44045.0
2023-09-08 12:00:00,16.89,16.91,16.87,16.88,108710.0,16.6758,16.6955,16.656,16.6659,108710.0
2023-09-08 12:30:00,16.86,16.87,16.83,16.85,53160.0,16.6462,16.656,16.6165,16.6363,53160.0
2023-09-08 13:00:00,16.85,16.86,16.83,16.84,48975.0,16.6363,16.6462,16.6165,16.6264,48975.0
2023-09-08 13:30:00,16.84,16.87,16.84,16.87,33375.0,16.6264,16.656,16.6264,16.656,33375.0
2023-09-08 14:00:00,16.86,16.88,16.84,16.85,83230.0,16.6462,16.6659,16.6264,16.6363,83230.0
2023-09-08 14:30:00,16.86,16.86,16.83,16.83,55145.0,16.6462,16.6462,16.6165,16.6165,55145.0
2023-09-08 15:00:00,16.82,16.83,16.81,16.81,72555.0,16.6067,16.6165,16.5968,16.5968,72555.0
2023-09-08 15:30:00,16.82,16.85,16.81,16.85,358120.0,16.6067,16.6363,16.5968,16.6363,358120.0
2023-09-11 09:30:00,17.02,17.1,16.96,17.0,125865.0,16.8041,16.8831,16.7449,16.7844,125865.0
2023-09-11 10:00:00,17.0,17.07,17.0,17.06,70305.0,16.7844,16.8535,16.7844,16.8436,70305.0
2023-09-11 10:30:00,17.05,17.06,17.02,17.03,125760.0,16.8338,16.8436,16.8041,16.814,125760.0
2023-09-11 11:00:00,17.03,17.1,17.01,17.1,436635.0,16.814,16.8831,16.7943,16.8831,436635.0
2023-09-11 11:30:00,17.1,17.13,17.08,17.11,250295.0,16.8831,16.9127,16.8634,16.893,250295.0
2023-09-11 12:00:00,17.1,17.11,17.09,17.1,110925.0,16.8831,16.893,16.8732,16.8831,110925.0
2023-09-11 12:30:00,17.1,17.1,17.05,17.07,123045.0,16.8831,16.8831,16.8338,16.8535,123045.0
2023-09-11 13:00:00,17.07,17.08,17.06,17.07,142100.0,16.8535,16.8634,16.8436,16.8535,142100.0
2023-09-11 13:30:00,17.07,17.07,17.03,17.06,119090.0,16.8535,16.8535,16.814,16.8436,119090.0
2023-09-11 14:00:00,17.06,17.07,17.04,17.06,48865.0,16.8436,16.8535,16.8239,16.8436,48865.0
2023-09-11 14:30:00,17.06,17.06,17.04,17.05,59105.0,16.8436,16.8436,16.8239,16.8338,59105.0
2023-09-11 15:00:00,17.05,17.05,17.03,17.04,64655.0,16.8338,16.8338,16.814,16.8239,64655.0
2023-09-11 15:30:00,17.04,17.05,17.01,17.04,355175.0,16.8239,16.8338,16.7943,16.8239,355175.0
2023-09-12 09:30:00,17.04,17.1,17.0,17.06,141660.0,16.8239,16.8831,16.7844,16.8436,141660.0
2023-09-12 10:00:00,17.07,17.13,17.07,17.09,87585.0,16.8535,16.9127,16.8535,16.8732,87585.0
2023-09-12 10:30:00,17.09,17.1,17.05,17.09,94525.0,16.8732,16.8831,16.8338,16.8732,94525.0
2023-09-12 11:00:00,17.09,17.1,17.04,17.06,164680.0,16.8732,16.8831,16.8239,16.8436,164680.0
2023-09-12 11:30:00,17.06,17.09,17.04,17.09,36220.0,16.8436,16.8732,16.8239,16.8732,36220.0
2023-09-12 12:00:00,17.09,17.11,17.09,17.1,39175.0,16.8732,16.893,16.8732,16.8831,39175.0
2023-09-12 12:30:00,17.1,17.11,17.08,17.1,36635.0,16.8831,16.893,16.8634,16.8831,36635.0
2023-09-12 13:00:00,17.1,17.12,17.09,17.11,65145.0,16.8831,16.9029,16.8732,16.893,65145.0
2023-09-12 13:30:00,17.11,17.13,17.09,17.1,38395.0,16.893,16.9127,16.8732,16.8831,38395.0
2023-09-12 14:00:00,17.09,17.11,17.09,17.1,32370.0,16.8732,16.893,16.8732,16.8831,32370.0
2023-09-12 14:30:00,17.09,17.1,17.06,17.08,49185.0,16.8732,16.8831,16.8436,16.8634,49185.0
2023-09-12 15:00:00,17.08,17.1,17.07,17.09,108325.0,16.8634,16.8831,16.8535,16.8732,108325.0
2023-09-12 15:30:00,17.09,17.1,17.07,17.08,167880.0,16.8732,16.8831,16.8535,16.8634,167880.0
2023-09-13 09:30:00,16.88,16.99,16.85,16.94,172555.0,16.6659,16.7745,16.6363,16.7251,172555.0
2023-09-13 10:00:00,16.94,16.94,16.86,16.88,96355.0,16.7251,16.7251,16.6462,16.6659,96355.0
2023-09-13 10:30:00,16.88,16.92,16.88,16.91,106775.0,16.6659,16.7054,16.6659,16.6955,106775.0
2023-09-13 11:00:00,16.91,16.95,16.9,16.94,144465.0,16.6955,16.735,16.6857,16.7251,144465.0
2023-09-13 11:30:00,16.94,16.95,16.91,16.94,107795.0,16.7251,16.735,16.6955,16.7251,107795.0
2023-09-13 12:00:00,16.94,16.94,16.88,16.94,88045.0,16.7251,16.7251,16.6659,16.7251,88045.0
2023-09-13 12:30:00,16.94,16.94,16.92,16.94,67840.0,16.7251,16.7251,16.7054,16.7251,67840.0
2023-09-13 13:00:00,16.93,16.95,16.93,16.94,75250.0,16.7153,16.735,16.7153,16.7251,75250.0
2023-09-13 13:30:00,16.92,16.95,16.92,16.93,90170.0,16.7054,16.735,16.7054,16.7153,90170.0
2023-09-13 14:00:00,16.92,16.93,16.9,16.9,86120.0,16.7054,16.7153,16.6857,16.6857,86120.0
2023-09-13 14:30:00,16.91,16.92,16.88,16.89,186350.0,16.6955,16.7054,16.6659,16.6758,186350.0
2023-09-13 15:00:00,16.89,16.89,16.87,16.89,60680.0,16.6758,16.6758,16.656,16.6758,60680.0
2023-09-13 15:30:00,16.89,16.9,16.86,16.89,453400.0,16.6758,16.6857,16.6462,16.6758,453400.0
2023-09-14 09:30:00,17.19,17.24,17.16,17.18,208270.0,16.972,17.0213,16.9424,16.9621,208270.0
2023-09-14 10:00:00,17.18,17.21,17.16,17.21,85105.0,16.9621,16.9917,16.9424,16.9917,85105.0
2023-09-14 10:30:00,17.21,17.27,17.21,17.26,83665.0,16.9917,17.051,16.9917,17.0411,83665.0
2023-09-14 11:00:00,17.26,17.29,17.26,17.27,67180.0,17.0411,17.0707,17.0411,17.051,67180.0
2023-09-14 11:30:00,17.27,17.32,17.27,17.31,103800.0,17.051,17.1003,17.051,17.0905,103800.0
2023-09-14 12:00:00,17.31,17.34,17.3,17.33,52840.0,17.0905,17.1201,17.0806,17.1102,52840.0
2023-09-14 12:30:00,17.33,17.36,17.33,17.35,52185.0,17.1102,17.1398,17.1102,17.1299,52185.0
2023-09-14 13:00:00,17.35,17.37,17.34,17.36,82140.0,17.1299,17.1497,17.1201,17.1398,82140.0
2023-09-14 13:30:00,17.36,17.38,17.33,17.34,81020.0,17.1398,17.1596,17.1102,17.1201,81020.0
2023-09-14 14:00:00,17.33,17.34,17.31,17.32,127150.0,17.1102,17.1201,17.0905,17.1003,127150.0
2023-09-14 14:30:00,17.32,17.34,17.32,17.32,94655.0,17.1003,17.1201,17.1003,17.1003,94655.0
2023-09-14 15:00:00,17.33,17.34,17.32,17.32,87555.0,17.1102,17.1201,17.1003,17.1003,87555.0
2023-09-14 15:30:00,17.33,17.33,17.3,17.3,397700.0,17.1102,17.1102,17.0806,17.0806,397700.0
2023-09-15 09:30:00,17.47,17.5,17.37,17.38,220655.0,17.2484,17.278,17.1497,17.1596,220655.0
2023-09-15 10:00:00,17.39,17.47,17.37,17.43,45605.0,17.1694,17.2484,17.1497,17.2089,45605.0
2023-09-15 10:30:00,17.42,17.45,17.38,17.39,58785.0,17.1991,17.2287,17.1596,17.1694,58785.0
2023-09-15 11:00:00,17.4,17.44,17.39,17.44,54075.0,17.1793,17.2188,17.1694,17.2188,54075.0
2023-09-15 11:30:00,17.43,17.43,17.4,17.42,38795.0,17.2089,17.2089,17.1793,17.1991,38795.0
2023-09-15 12:00:00,17.43,17.44,17.42,17.42,36680.0,17.2089,17.2188,17.1991,17.1991,36680.0
2023-09-15 12:30:00,17.42,17.43,17.38,17.39,86405.0,17.1991,17.2089,17.1596,17.1694,86405.0
2023-09-15 13:00:00,17.39,17.39,17.36,17.36,72785.0,17.1694,17.1694,17.1398,17.1398,72785.0
2023-09-15 13:30:00,17.37,17.39,17.36,17.39,126790.0,17.1497,17.1694,17.1398,17.1694,126790.0
2023-09-15 14:00:00,17.38,17.39,17.35,17.36,47440.0,17.1596,17.1694,17.1299,17.1398,47440.0
2023-09-15 14:30:00,17.37,17.39,17.36,17.39,49055.0,17.1497,17.1694,17.1398,17.1694,49055.0
2023-09-15 15:00:00,17.39,17.41,17.38,17.4,75430.0,17.1694,17.1892,17.1596,17.1793,75430.0
2023-09-15 15:30:00,17.41,17.41,17.35,17.35,292425.0,17.1892,17.1892,17.1299,17.1299,292425.0
2023-09-18 09:30:00,17.27,17.28,17.21,17.25,180650.0,17.051,17.0608,16.9917,17.0312,180650.0
2023-09-18 10:00:00,17.24,17.28,17.24,17.25,105125.0,17.0213,17.0608,17.0213,17.0312,105125.0
2023-09-18 10:30:00,17.25,17.3,17.25,17.25,123665.0,17.0312,17.0806,17.0312,17.0312,123665.0
2023-09-18 11:00:00,17.25,17.28,17.25,17.27,31395.0,17.0312,17.0608,17.0312,17.051,31395.0
2023-09-18 11:30:00,17.27,17.35,17.27,17.34,86275.0,17.051,17.1299,17.051,17.1201,86275.0
2023-09-18 12:00:00,17.34,17.36,17.34,17.35,60485.0,17.1201,17.1398,17.1201,17.1299,60485.0
2023-09-18 12:30:00,17.36,17.38,17.35,17.36,95005.0,17.1398,17.1596,17.1299,17.1398,95005.0
2023-09-18 13:00:00,17.36,17.37,17.35,17.37,32940.0,17.1398,17.1497,17.1299,17.1497,32940.0
2023-09-18 13:30:00,17.37,17.37,17.35,17.36,41860.0,17.1497,17.1497,17.1299,17.1398,41860.0
2023-09-18 14:00:00,17.36,17.37,17.35,17.37,30365.0,17.1398,17.1497,17.1299,17.1497,30365.0
2023-09-18 14:30:00,17.37,17.37,17.33,17.34,49585.0,17.1497,17.1497,17.1102,17.1201,49585.0
2023-09-18 15:00:00,17.34,17.35,17.33,17.34,77335.0,17.1201,17.1299,17.1102,17.1201,77335.0
2023-09-18 15:30:00,17.34,17.36,17.34,17.35,304815.0,17.1201,17.1398,17.1201,17.1299,304815.0
2023-09-19 09:30:00,17.32,17.39,17.32,17.35,97485.0,17.1003,17.1694,17.1003,17.1299,97485.0
2023-09-19 10:00:00,17.34,17.35,17.29,17.32,124635.0,17.1201,17.1299,17.0707,17.1003,124635.0
2023-09-19 10:30:00,17.32,17.32,17.29,17.31,54290.0,17.1003,17.1003,17.0707,17.0905,54290.0
2023-09-19 11:00:00,17.31,17.33,17.29,17.29,131805.0,17.0905,17.1102,17.0707,17.0707,131805.0
2023-09-19 11:30:00,17.3,17.31,17.28,17.3,46750.0,17.0806,17.0905,17.0608,17.0806,46750.0
2023-09-19 12:00:00,17.29,17.29,17.27,17.28,64010.0,17.0707,17.0707,17.051,17.0608,64010.0
2023-09-19 12:30:00,17.28,17.29,17.26,17.28,44450.0,17.0608,17.0707,17.0411,17.0608,44450.0
2023-09-19 13:00:00,17.28,17.3,17.28,17.3,26425.0,17.0608,17.0806,17.0608,17.0806,26425.0
2023-09-19 13:30:00,17.3,17.32,17.3,17.31,45155.0,17.0806,17.1003,17.0806,17.0905,45155.0
2023-09-19 14:00:00,17.31,17.35,17.31,17.32,56055.0,17.0905,17.1299,17.0905,17.1003,56055.0
2023-09-19 14:30:00,17.32,17.35,17.31,17.32,47395.0,17.1003,17.1299,17.0905,17.1003,47395.0
2023-09-19 15:00:00,17.32,17.32,17.31,17.31,40850.0,17.1003,17.1003,17.0905,17.0905,40850.0
2023-09-19 15:30:00,17.31,17.33,17.3,17.3,211030.0,17.0905,17.1102,17.0806,17.0806,211030.0
2023-09-20 09:30:00,17.14,17.18,17.11,17.11,153120.0,16.9226,16.9621,16.893,16.893,153120.0
2023-09-20 10:00:00,17.12,17.15,17.11,17.14,103555.0,16.9029,16.9325,16.893,16.9226,103555.0
2023-09-20 10:30:00,17.13,17.17,17.12,17.16,61415.0,16.9127,16.9522,16.9029,16.9424,61415.0
2023-09-20 11:00:00,17.16,17.19,17.14,17.16,111925.0,16.9424,16.972,16.9226,16.9424,111925.0
2023-09-20 11:30:00,17.16,17.17,17.15,17.17,21170.0,16.9424,16.9522,16.9325,16.9522,21170.0
2023-09-20 12:00:00,17.16,17.17,17.13,17.15,66415.0,16.9424,16.9522,16.9127,16.9325,66415.0
2023-09-20 12:30:00,17.15,17.17,17.14,17.15,42425.0,16.9325,16.9522,16.9226,16.9325,42425.0
2023-09-20 13:00:00,17.15,17.16,17.12,17.15,107510.0,16.9325,16.9424,16.9029,16.9325,107510.0
2023-09-20 13:30:00,17.15,17.15,17.13,17.14,47600.0,16.9325,16.9325,16.9127,16.9226,47600.0
2023-09-20 14:00:00,17.11,17.12,17.07,17.1,111445.0,16.893,16.9029,16.8535,16.8831,111445.0
2023-09-20 14:30:00,17.1,17.14,17.06,17.07,69845.0,16.8831,16.9226,16.8436,16.8535,69845.0
2023-09-20 15:00:00,17.06,17.07,17.0,17.01,82295.0,16.8436,16.8535,16.7844,16.7943,82295.0
2023-09-20 15:30:00,17.01,17.01,16.95,16.97,419095.0,16.7943,16.7943,16.735,16.7548,419095.0
2023-09-21 09:30:00,16.57,16.68,16.54,16.62,147545.0,16.3598,16.4684,16.3302,16.4092,147545.0
2023-09-21 10:00:00,16.6,16.65,16.55,16.63,126870.0,16.3895,16.4388,16.3401,16.4191,126870.0
2023-09-21 10:30:00,16.62,16.64,16.59,16.59,69000.0,16.4092,16.429,16.3796,16.3796,69000.0
2023-09-21 11:00:00,16.6,16.62,16.59,16.6,81565.0,16.3895,16.4092,16.3796,16.3895,81565.0
2023-09-21 11:30:00,16.6,16.62,16.57,16.59,71255.0,16.3895,16.4092,16.3598,16.3796,71255.0
2023-09-21 12:00:00,16.58,16.59,16.55,16.57,148080.0,16.3697,16.3796,16.3401,16.3598,148080.0
2023-09-21 12:30:00,16.57,16.58,16.54,16.56,143675.0,16.3598,16.3697,16.3302,16.35,143675.0
2023-09-21 13:00:00,16.56,16.62,16.56,16.61,64765.0,16.35,16.4092,16.35,16.3993,64765.0
2023-09-21 13:30:00,16.6,16.63,16.6,16.61,37305.0,16.3895,16.4191,16.3895,16.3993,37305.0
2023-09-21 14:00:00,16.61,16.61,16.59,16.6,57875.0,16.3993,16.3993,16.3796,16.3895,57875.0
2023-09-21 14:30:00,16.6,16.6,16.57,16.58,272435.0,16.3895,16.3895,16.3598,16.3697,272435.0
2023-09-21 15:00:00,16.58,16.59,16.54,16.54,124820.0,16.3697,16.3796,16.3302,16.3302,124820.0
2023-09-21 15:30:00,16.54,16.55,16.51,16.53,552620.0,16.3302,16.3401,16.3006,16.3203,552620.0
2023-09-22 09:30:00,16.6,16.63,16.53,16.57,129020.0,16.3895,16.4191,16.3203,16.3598,129020.0
2023-09-22 10:00:00,16.56,16.59,16.55,16.56,64620.0,16.35,16.3796,16.3401,16.35,64620.0
2023-09-22 10:30:00,16.57,16.59,16.52,16.55,135625.0,16.3598,16.3796,16.3105,16.3401,135625.0
2023-09-22 11:00:00,16.55,16.59,16.54,16.59,122870.0,16.3401,16.3796,16.3302,16.3796,122870.0
2023-09-22 11:30:00,16.59,16.6,16.56,16.56,95115.0,16.3796,16.3895,16.35,16.35,95115.0
2023-09-22 12:00:00,16.56,16.57,16.54,16.54,75110.0,16.35,16.3598,16.3302,16.3302,75110.0
2023-09-22 12:30:00,16.54,16.57,16.54,16.56,158925.0,16.3302,16.3598,16.3302,16.35,158925.0
2023-09-22 13:00:00,16.55,16.55,16.51,16.52,56590.0,16.3401,16.3401,16.3006,16.3105,56590.0
2023-09-22 13:30:00,16.52,16.53,16.51,16.51,74455.0,16.3105,16.3203,16.3006,16.3006,74455.0
2023-09-22 14:00:00,16.51,16.51,16.47,16.48,96145.0,16.3006,16.3006,16.2611,16.271,96145.0
2023-09-22 14:30:00,16.48,16.49,16.47,16.49,122820.0,16.271,16.2809,16.2611,16.2809,122820.0
2023-09-22 15:00:00,16.48,16.54,16.48,16.53,73390.0,16.271,16.3302,16.271,16.3203,73390.0
2023-09-22 15:30:00,16.53,16.53,16.47,16.48,310170.0,16.3203,16.3203,16.2611,16.271,310170.0
2023-09-25 09:30:00,16.61,16.66,16.58,16.63,413860.0,16.3993,16.4487,16.3697,16.4191,413860.0
2023-09-25 10:00:00,16.64,16.64,16.58,16.58,116895.0,16.429,16.429,16.3697,16.3697,116895.0
2023-09-25 10:30:00,16.58,16.6,16.55,16.55,90530.0,16.3697,16.3895,16.3401,16.3401,90530.0
2023-09-25 11:00:00,16.55,16.63,16.55,16.62,50415.0,16.3401,16.4191,16.3401,16.4092,50415.0
2023-09-25 11:30:00,16.62,16.65,16.62,16.64,86430.0,16.4092,16.4388,16.4092,16.429,86430.0
2023-09-25 12:00:00,16.64,16.68,16.63,16.66,98245.0,16.429,16.4684,16.4191,16.4487,98245.0
2023-09-25 12:30:00,16.67,16.67,16.64,16.66,47900.0,16.4586,16.4586,16.429,16.4487,47900.0
2023-09-25 13:00:00,16.66,16.67,16.61,16.62,126685.0,16.4487,16.4586,16.3993,16.4092,126685.0
2023-09-25 13:30:00,16.61,16.65,16.6,16.65,46225.0,16.3993,16.4388,16.3895,16.4388,46225.0
2023-09-25 14:00:00,16.65,16.65,16.63,16.64,89805.0,16.4388,16.4388,16.4191,16.429,89805.0
2023-09-25 14:30:00,16.64,16.64,16.62,16.62,77095.0,16.429,16.429,16.4092,16.4092,77095.0
2023-09-25 15:00:00,16.62,16.64,16.57,16.63,281750.0,16.4092,16.429,16.3598,16.4191,281750.0
2023-09-25 15:30:00,16.63,16.66,16.62,16.65,402280.0,16.4191,16.4487,16.4092,16.4388,402280.0
2023-09-26 09:30:00,16.48,16.52,16.45,16.46,70670.0,16.271,16.3105,16.2414,16.2512,70670.0
2023-09-26 10:00:00,16.47,16.47,16.36,16.39,40880.0,16.2611,16.2611,16.1525,16.1821,40880.0
2023-09-26 10:30:00,16.39,16.42,16.36,16.39,97780.0,16.1821,16.2117,16.1525,16.1821,97780.0
2023-09-26 11:00:00,16.39,16.4,16.37,16.39,73455.0,16.1821,16.192,16.1624,16.1821,73455.0
2023-09-26 11:30:00,16.39,16.4,16.36,16.37,79170.0,16.1821,16.192,16.1525,16.1624,79170.0
2023-09-26 12:00:00,16.37,16.39,16.36,16.39,80570.0,16.1624,16.1821,16.1525,16.1821,80570.0
2023-09-26 12:30:00,16.39,16.39,16.35,16.35,56375.0,16.1821,16.1821,16.1426,16.1426,56375.0
2023-09-26 13:00:00,16.36,16.36,16.29,16.3,117985.0,16.1525,16.1525,16.0834,16.0933,117985.0
2023-09-26 13:30:00,16.3,16.3,16.27,16.28,70805.0,16.0933,16.0933,16.0636,16.0735,70805.0
2023-09-26 14:00:00,16.28,16.29,16.24,16.24,74915.0,16.0735,16.0834,16.034,16.034,74915.0
2023-09-26 14:30:00,16.24,16.26,16.23,16.24,87345.0,16.034,16.0538,16.0242,16.034,87345.0
2023-09-26 15:00:00,16.24,16.26,16.22,16.24,95870.0,16.034,16.0538,16.0143,16.034,95870.0
2023-09-26 15:30:00,16.24,16.26,16.22,16.26,598765.0,16.034,16.0538,16.0143,16.0538,598765.0
2023-09-27 09:30:00,16.64,16.66,16.58,16.6,400530.0,16.429,16.4487,16.3697,16.3895,400530.0
2023-09-27 10:00:00,16.6,16.61,16.55,16.56,194650.0,16.3895,16.3993,16.3401,16.35,194650.0
2023-09-27 10:30:00,16.57,16.59,16.53,16.53,61520.0,16.3598,16.3796,16.3203,16.3203,61520.0
2023-09-27 11:00:00,16.53,16.58,16.52,16.56,232525.0,16.3203,16.3697,16.3105,16.35,232525.0
2023-09-27 11:30:00,16.55,16.59,16.54,16.56,115725.0,16.3401,16.3796,16.3302,16.35,115725.0
2023-09-27 12:00:00,16.55,16.56,16.52,16.52,155420.0,16.3401,16.35,16.3105,16.3105,155420.0
2023-09-27 12:30:00,16.54,16.55,16.52,16.54,161615.0,16.3302,16.3401,16.3105,16.3302,161615.0
2023-09-27 13:00:00,16.54,16.54,16.48,16.48,58560.0,16.3302,16.3302,16.271,16.271,58560.0
2023-09-27 13:30:00,16.47,16.51,16.46,16.5,118340.0,16.2611,16.3006,16.2512,16.2907,118340.0
2023-09-27 14:00:00,16.49,16.52,16.47,16.52,63380.0,16.2809,16.3105,16.2611,16.3105,63380.0
2023-09-27 14:30:00,16.52,16.58,16.52,16.56,121395.0,16.3105,16.3697,16.3105,16.35,121395.0
2023-09-27 15:00:00,16.55,16.6,16.55,16.58,156815.0,16.3401,16.3895,16.3401,16.3697,156815.0
2023-09-27 15:30:00,16.57,16.58,16.49,16.51,459750.0,16.3598,16.3697,16.2809,16.3006,459750.0
2023-09-28 09:30:00,16.34,16.44,16.34,16.35,354265.0,16.1857,16.2847,16.1857,16.1956,354265.0
2023-09-28 10:00:00,16.36,16.43,16.36,16.41,109130.0,16.2055,16.2748,16.2055,16.255,109130.0
2023-09-28 10:30:00,16.41,16.47,16.4,16.46,183500.0,16.255,16.3144,16.2451,16.3045,183500.0
2023-09-28 11:00:00,16.46,16.55,16.46,16.53,505735.0,16.3045,16.3937,16.3045,16.3739,505735.0
2023-09-28 11:30:00,16.53,16.59,16.53,16.58,106900.0,16.3739,16.4333,16.3739,16.4234,106900.0
2023-09-28 12:00:00,16.58,16.64,16.57,16.64,246930.0,16.4234,16.4828,16.4135,16.4828,246930.0
2023-09-28 12:30:00,16.63,16.63,16.57,16.59,158560.0,16.4729,16.4729,16.4135,16.4333,158560.0
2023-09-28 13:00:00,16.59,16.6,16.56,16.56,127455.0,16.4333,16.4432,16.4036,16.4036,127455.0
2023-09-28 13:30:00,16.56,16.57,16.54,16.55,91545.0,16.4036,16.4135,16.3838,16.3937,91545.0
2023-09-28 14:00:00,16.55,16.6,16.55,16.59,218750.0,16.3937,16.4432,16.3937,16.4333,218750.0
2023-09-28 14:30:00,16.59,16.6,16.56,16.58,152170.0,16.4333,16.4432,16.4036,16.4234,152170.0
2023-09-28 15:00:00,16.58,16.62,16.58,16.62,191810.0,16.4234,16.463,16.4234,16.463,191810.0
2023-09-28 15:30:00,16.62,16.62,16.54,16.55,363525.0,16.463,16.463,16.3838,16.3937,363525.0
2023-09-29 09:30:00,16.56,16.62,16.55,16.58,108995.0,16.4036,16.463,16.3937,16.4234,108995.0
2023-09-29 10:00:00,16.58,16.59,16.52,16.53,58010.0,16.4234,16.4333,16.364,16.3739,58010.0
2023-09-29 10:30:00,16.53,16.59,16.53,16.55,85090.0,16.3739,16.4333,16.3739,16.3937,85090.0
2023-09-29 11:00:00,16.56,16.58,16.53,16.55,59925.0,16.4036,16.4234,16.3739,16.3937,59925.0
2023-09-29 11:30:00,16.55,16.56,16.48,16.49,83555.0,16.3937,16.4036,16.3244,16.3343,83555.0
2023-09-29 12:00:00,16.49,16.54,16.49,16.53,132495.0,16.3343,16.3838,16.3343,16.3739,132495.0
2023-09-29 12:30:00,16.54,16.54,16.5,16.5,128455.0,16.3838,16.3838,16.3442,16.3442,128455.0
2023-09-29 13:00:00,16.5,16.5,16.46,16.48,88455.0,16.3442,16.3442,16.3045,16.3244,88455.0
2023-09-29 13:30:00,16.48,16.49,16.42,16.42,166160.0,16.3244,16.3343,16.2649,16.2649,166160.0
2023-09-29 14:00:00,16.42,16.45,16.41,16.44,163390.0,16.2649,16.2946,16.255,16.2847,163390.0
2023-09-29 14:30:00,16.43,16.51,16.43,16.5,172225.0,16.2748,16.3541,16.2748,16.3442,172225.0
2023-09-29 15:00:00,16.5,16.51,16.48,16.49,178225.0,16.3442,16.3541,16.3244,16.3343,178225.0
2023-09-29 15:30:00,16.48,16.51,16.46,16.48,507975.0,16.3244,16.3541,16.3045,16.3244,507975.0
2023-10-02 09:30:00,16.33,16.41,16.3,16.33,189055.0,16.1758,16.255,16.1461,16.1758,189055.0
2023-10-02 10:00:00,16.33,16.38,16.31,16.33,103415.0,16.1758,16.2253,16.156,16.1758,103415.0
2023-10-02 10:30:00,16.3,16.33,16.28,16.28,62265.0,16.1461,16.1758,16.1262,16.1262,62265.0
2023-10-02 11:00:00,16.28,16.36,16.28,16.36,49255.0,16.1262,16.2055,16.1262,16.2055,49255.0
2023-10-02 11:30:00,16.37,16.37,16.28,16.29,66300.0,16.2154,16.2154,16.1262,16.1361,66300.0
2023-10-02 12:00:00,16.29,16.29,16.26,16.26,113980.0,16.1361,16.1361,16.1064,16.1064,113980.0
2023-10-02 12:30:00,16.26,16.27,16.24,16.25,56745.0,16.1064,16.1163,16.0866,16.0965,56745.0
2023-10-02 13:00:00,16.25,16.29,16.24,16.27,52390.0,16.0965,16.1361,16.0866,16.1163,52390.0
2023-10-02 13:30:00,16.28,16.29,16.26,16.27,37905.0,16.1262,16.1361,16.1064,16.1163,37905.0
2023-10-02 14:00:00,16.27,16.3,16.26,16.26,66415.0,16.1163,16.1461,16.1064,16.1064,66415.0
2023-10-02 14:30:00,16.27,16.29,16.25,16.27,73515.0,16.1163,16.1361,16.0965,16.1163,73515.0
2023-10-02 15:00:00,16.27,16.29,16.26,16.29,81015.0,16.1163,16.1361,16.1064,16.1361,81015.0
2023-10-02 15:30:00,16.29,16.33,16.28,16.33,302380.0,16.1361,16.1758,16.1262,16.1758,302380.0
2023-10-03 09:30:00,16.3,16.41,16.29,16.37,106590.0,16.1461,16.255,16.1361,16.2154,106590.0
2023-10-03 10:00:00,16.37,16.37,16.25,16.27,72795.0,16.2154,16.2154,16.0965,16.1163,72795.0
2023-10-03 10:30:00,16.26,16.31,16.23,16.25,66785.0,16.1064,16.156,16.0767,16.0965,66785.0
2023-10-03 11:00:00,16.23,16.26,16.22,16.25,67780.0,16.0767,16.1064,16.0668,16.0965,67780.0
2023-10-03 11:30:00,16.25,16.27,16.23,16.23,45315.0,16.0965,16.1163,16.0767,16.0767,45315.0
2023-10-03 12:00:00,16.23,16.28,16.22,16.28,105225.0,16.0767,16.1262,16.0668,16.1262,105225.0
2023-10-03 12:30:00,16.29,16.29,16.25,16.25,53105.0,16.1361,16.1361,16.0965,16.0965,53105.0
2023-10-03 13:00:00,16.25,16.27,16.2,16.21,60315.0,16.0965,16.1163,16.047,16.0569,60315.0
2023-10-03 13:30:00,16.21,16.21,16.17,16.18,103605.0,16.0569,16.0569,16.0173,16.0272,103605.0
2023-10-03 14:00:00,16.18,16.19,16.16,16.17,64960.0,16.0272,16.0371,16.0074,16.0173,64960.0
2023-10-03 14:30:00,16.17,16.21,16.17,16.2,71940.0,16.0173,16.0569,16.0173,16.047,71940.0
2023-10-03 15:00:00,16.19,16.22,16.18,16.21,72825.0,16.0371,16.0668,16.0272,16.0569,72825.0
2023-10-03 15:30:00,16.21,16.27,16.2,16.24,588205.0,16.0569,16.1163,16.047,16.0866,588205.0
2023-10-04 09:30:00,16.28,16.32,16.2,16.22,132870.0,16.1262,16.1659,16.047,16.0668,132870.0
2023-10-04 10:00:00,16.24,16.24,16.16,16.17,125315.0,16.0866,16.0866,16.0074,16.0173,125315.0
2023-10-04 10:30:00,16.17,16.24,16.15,16.19,150230.0,16.0173,16.0866,15.9975,16.0371,150230.0
2023-10-04 11:00:00,16.18,16.28,16.17,16.27,110860.0,16.0272,16.1262,16.0173,16.1163,110860.0
2023-10-04 11:30:00,16.28,16.3,16.23,16.3,65180.0,16.1262,16.1461,16.0767,16.1461,65180.0
2023-10-04 12:00:00,16.29,16.31,16.27,16.31,64945.0,16.1361,16.156,16.1163,16.156,64945.0
2023-10-04 12:30:00,16.3,16.34,16.29,16.3,105600.0,16.1461,16.1857,16.1361,16.1461,105600.0
2023-10-04 13:00:00,16.3,16.3,16.27,16.28,30325.0,16.1461,16.1461,16.1163,16.1262,30325.0
2023-10-04 13:30:00,16.28,16.29,16.26,16.27,44180.0,16.1262,16.1361,16.1064,16.1163,44180.0
2023-10-04 14:00:00,16.26,16.28,16.25,16.28,121030.0,16.1064,16.1262,16.0965,16.1262,121030.0
2023-10-04 14:30:00,16.26,16.33,16.26,16.31,106420.0,16.1064,16.1758,16.1064,16.156,106420.0
2023-10-04 15:00:00,16.32,16.37,16.32,16.35,145135.0,16.1659,16.2154,16.1659,16.1956,145135.0
2023-10-04 15:30:00,16.35,16.39,16.34,16.37,262305.0,16.1956,16.2352,16.1857,16.2154,262305.0
2023-10-05 09:30:00,16.53,16.57,16.47,16.53,159660.0,16.3739,16.4135,16.3144,16.3739,159660.0
2023-10-05 10:00:00,16.53,16.54,16.46,16.53,84850.0,16.3739,16.3838,16.3045,16.3739,84850.0
2023-10-05 10:30:00,16.52,16.53,16.46,16.47,88525.0,16.364,16.3739,16.3045,16.3144,88525.0
2023-10-05 11:00:00,16.47,16.51,16.45,16.5,60260.0,16.3144,16.3541,16.2946,16.3442,60260.0
2023-10-05 11:30:00,16.49,16.53,16.49,16.51,56355.0,16.3343,16.3739,16.3343,16.3541,56355.0
2023-10-05 12:00:00,16.51,16.56,16.5,16.56,86315.0,16.3541,16.4036,16.3442,16.4036,86315.0
2023-10-05 12:30:00,16.56,16.57,16.54,16.55,52715.0,16.4036,16.4135,16.3838,16.3937,52715.0
2023-10-05 13:00:00,16.55,16.57,16.54,16.57,59395.0,16.3937,16.4135,16.3838,16.4135,59395.0
2023-10-05 13:30:00,16.56,16.59,16.55,16.59,58150.0,16.4036,16.4333,16.3937,16.4333,58150.0
2023-10-05 14:00:00,16.58,16.6,16.58,16.59,66300.0,16.4234,16.4432,16.4234,16.4333,66300.0
2023-10-05 14:30:00,16.59,16.62,16.59,16.62,89980.0,16.4333,16.463,16.4333,16.463,89980.0
2023-10-05 15:00:00,16.62,16.63,16.61,16.62,127045.0,16.463,16.4729,16.4531,16.463,127045.0
2023-10-05 15:30:00,16.62,16.62,16.56,16.57,404940.0,16.463,16.463,16.4036,16.4135,404940.0
2023-10-06 09:30:00,16.46,16.52,16.37,16.42,57255.0,16.3045,16.364,16.2154,16.2649,57255.0
2023-10-06 10:00:00,16.42,16.43,16.36,16.43,45220.0,16.2649,16.2748,16.2055,16.2748,45220.0
2023-10-06 10:30:00,16.43,16.48,16.43,16.44,52255.0,16.2748,16.3244,16.2748,16.2847,52255.0
2023-10-06 11:00:00,16.45,16.55,16.45,16.54,42055.0,16.2946,16.3937,16.2946,16.3838,42055.0
2023-10-06 11:30:00,16.55,16.61,16.55,16.61,65810.0,16.3937,16.4531,16.3937,16.4531,65810.0
2023-10-06 12:00:00,16.62,16.64,16.56,16.57,205965.0,16.463,16.4828,16.4036,16.4135,205965.0
2023-10-06 12:30:00,16.57,16.58,16.55,16.57,73325.0,16.4135,16.4234,16.3937,16.4135,73325.0
2023-10-06 13:00:00,16.58,16.62,16.57,16.62,95850.0,16.4234,16.463,16.4135,16.463,95850.0
2023-10-06 13:30:00,16.61,16.64,16.61,16.64,66850.0,16.4531,16.4828,16.4531,16.4828,66850.0
2023-10-06 14:00:00,16.63,16.65,16.63,16.65,61320.0,16.4729,16.4927,16.4729,16.4927,61320.0
2023-10-06 14:30:00,16.65,16.67,16.64,16.64,90315.0,16.4927,16.5126,16.4828,16.4828,90315.0
2023-10-06 15:00:00,16.64,16.65,16.63,16.65,62690.0,16.4828,16.4927,16.4729,16.4927,62690.0
2023-10-06 15:30:00,16.65,16.65,16.59,16.6,232500.0,16.4927,16.4927,16.4333,16.4432,232500.0
2023-10-09 09:30:00,16.48,16.54,16.46,16.53,67605.0,16.3244,16.3838,16.3045,16.3739,67605.0
2023-10-09 10:00:00,16.52,16.57,16.5,16.54,49245.0,16.364,16.4135,16.3442,16.3838,49245.0
2023-10-09 10:30:00,16.54,16.59,16.49,16.55,64565.0,16.3838,16.4333,16.3343,16.3937,64565.0
2023-10-09 11:00:00,16.55,16.6,16.54,16.58,51110.0,16.3937,16.4432,16.3838,16.4234,51110.0
2023-10-09 11:30:00,16.59,16.63,16.59,16.6,34105.0,16.4333,16.4729,16.4333,16.4432,34105.0
2023-10-09 12:00:00,16.61,16.62,16.6,16.62,36630.0,16.4531,16.463,16.4432,16.463,36630.0
2023-10-09 12:30:00,16.61,16.63,16.59,16.6,58890.0,16.4531,16.4729,16.4333,16.4432,58890.0
2023-10-09 13:00:00,16.61,16.64,16.6,16.64,39930.0,16.4531,16.4828,16.4432,16.4828,39930.0
2023-10-09 13:30:00,16.64,16.7,16.63,16.7,62815.0,16.4828,16.5423,16.4729,16.5423,62815.0
2023-10-09 14:00:00,16.7,16.71,16.69,16.7,25025.0,16.5423,16.5522,16.5324,16.5423,25025.0
2023-10-09 14:30:00,16.7,16.73,16.69,16.73,35145.0,16.5423,16.572,16.5324,16.572,35145.0
2023-10-09 15:00:00,16.72,16.73,16.71,16.71,66285.0,16.5621,16.572,16.5522,16.5522,66285.0
2023-10-09 15:30:00,16.71,16.71,16.68,16.7,317815.0,16.5522,16.5522,16.5225,16.5423,317815.0
2023-10-10 09:30:00,16.86,16.95,16.82,16.92,115610.0,16.7008,16.7899,16.6611,16.7602,115610.0
2023-10-10 10:00:00,16.93,16.95,16.92,16.94,46035.0,16.7701,16.7899,16.7602,16.78,46035.0
2023-10-10 10:30:00,16.93,16.95,16.92,16.92,104280.0,16.7701,16.7899,16.7602,16.7602,104280.0
2023-10-10 11:00:00,16.92,16.98,16.92,16.96,83530.0,16.7602,16.8196,16.7602,16.7998,83530.0
2023-10-10 11:30:00,16.96,17.01,16.95,17.0,89970.0,16.7998,16.8493,16.7899,16.8394,89970.0
2023-10-10 12:00:00,17.0,17.04,17.0,17.03,71385.0,16.8394,16.8791,16.8394,16.8692,71385.0
2023-10-10 12:30:00,17.03,17.03,17.0,17.02,73205.0,16.8692,16.8692,16.8394,16.8593,73205.0
2023-10-10 13:00:00,17.03,17.03,16.94,16.97,56905.0,16.8692,16.8692,16.78,16.8097,56905.0
2023-10-10 13:30:00,16.97,16.97,16.95,16.96,60690.0,16.8097,16.8097,16.7899,16.7998,60690.0
2023-10-10 14:00:00,16.96,16.97,16.92,16.94,56535.0,16.7998,16.8097,16.7602,16.78,56535.0
2023-10-10 14:30:00,16.94,16.98,16.93,16.93,60385.0,16.78,16.8196,16.7701,16.7701,60385.0
2023-10-10 15:00:00,16.95,16.96,16.91,16.93,66390.0,16.7899,16.7998,16.7503,16.7701,66390.0
2023-10-10 15:30:00,16.93,16.94,16.91,16.92,303300.0,16.7701,16.78,16.7503,16.7602,303300.0
2023-10-11 09:30:00,17.07,17.2,17.07,17.14,244750.0,16.9088,17.0376,16.9088,16.9781,244750.0
2023-10-11 10:00:00,17.14,17.15,17.1,17.12,119390.0,16.9781,16.988,16.9385,16.9583,119390.0
2023-10-11 10:30:00,17.12,17.17,17.11,17.16,130195.0,16.9583,17.0078,16.9484,16.9979,130195.0
2023-10-11 11:00:00,17.16,17.18,17.12,17.12,56425.0,16.9979,17.0177,16.9583,16.9583,56425.0
2023-10-11 11:30:00,17.13,17.14,17.11,17.13,90030.0,16.9682,16.9781,16.9484,16.9682,90030.0
2023-10-11 12:00:00,17.14,17.14,17.1,17.13,156520.0,16.9781,16.9781,16.9385,16.9682,156520.0
2023-10-11 12:30:00,17.13,17.14,17.1,17.11,124550.0,16.9682,16.9781,16.9385,16.9484,124550.0
2023-10-11 13:00:00,17.11,17.11,17.08,17.09,50265.0,16.9484,16.9484,16.9187,16.9286,50265.0
2023-10-11 13:30:00,17.09,17.09,17.07,17.08,112890.0,16.9286,16.9286,16.9088,16.9187,112890.0
2023-10-11 14:00:00,17.08,17.1,17.08,17.08,254675.0,16.9187,16.9385,16.9187,16.9187,254675.0
2023-10-11 14:30:00,17.08,17.11,17.08,17.1,131300.0,16.9187,16.9484,16.9187,16.9385,131300.0
2023-10-11 15:00:00,17.1,17.11,17.08,17.09,164720.0,16.9385,16.9484,16.9187,16.9286,164720.0
2023-10-11 15:30:00,17.09,17.12,17.08,17.09,362405.0,16.9286,16.9583,16.9187,16.9286,362405.0
2023-10-12 09:30:00,17.35,17.45,17.33,17.35,637580.0,17.1861,17.2852,17.1663,17.1861,637580.0
2023-10-12 10:00:00,17.35,17.38,17.33,17.34,192475.0,17.1861,17.2159,17.1663,17.1762,192475.0
2023-10-12 10:30:00,17.33,17.37,17.33,17.36,142025.0,17.1663,17.2059,17.1663,17.196,142025.0
2023-10-12 11:00:00,17.36,17.36,17.31,17.35,149155.0,17.196,17.196,17.1465,17.1861,149155.0
2023-10-12 11:30:00,17.35,17.37,17.33,17.36,62360.0,17.1861,17.2059,17.1663,17.196,62360.0
2023-10-12 12:00:00,17.37,17.37,17.34,17.37,89040.0,17.2059,17.2059,17.1762,17.2059,89040.0
2023-10-12 12:30:00,17.37,17.37,17.34,17.35,60410.0,17.2059,17.2059,17.1762,17.1861,60410.0
2023-10-12 13:00:00,17.35,17.35,17.26,17.27,153575.0,17.1861,17.1861,17.097,17.1069,153575.0
2023-10-12 13:30:00,17.26,17.28,17.25,17.26,143700.0,17.097,17.1168,17.0871,17.097,143700.0
2023-10-12 14:00:00,17.26,17.28,17.23,17.27,97980.0,17.097,17.1168,17.0673,17.1069,97980.0
2023-10-12 14:30:00,17.28,17.3,17.26,17.27,162965.0,17.1168,17.1366,17.097,17.1069,162965.0
2023-10-12 15:00:00,17.27,17.32,17.27,17.31,164430.0,17.1069,17.1564,17.1069,17.1465,164430.0
2023-10-12 15:30:00,17.31,17.34,17.31,17.32,378260.0,17.1465,17.1762,17.1465,17.1564,378260.0
2023-10-13 09:30:00,17.15,17.17,17.1,17.14,63975.0,16.988,17.0078,16.9385,16.9781,63975.0
2023-10-13 10:00:00,17.14,17.15,17.05,17.07,65270.0,16.9781,16.988,16.889,16.9088,65270.0
2023-10-13 10:30:00,17.06,17.08,17.0,17.02,80690.0,16.8989,16.9187,16.8394,16.8593,80690.0
2023-10-13 11:00:00,17.03,17.03,17.0,17.02,51370.0,16.8692,16.8692,16.8394,16.8593,51370.0
2023-10-13 11:30:00,17.02,17.04,17.0,17.01,81010.0,16.8593,16.8791,16.8394,16.8493,81010.0
2023-10-13 12:00:00,17.01,17.05,17.01,17.03,72275.0,16.8493,16.889,16.8493,16.8692,72275.0
2023-10-13 12:30:00,17.02,17.03,16.99,17.0,47360.0,16.8593,16.8692,16.8295,16.8394,47360.0
2023-10-13 13:00:00,17.01,17.02,16.99,16.99,52785.0,16.8493,16.8593,16.8295,16.8295,52785.0
2023-10-13 13:30:00,16.98,17.04,16.98,17.03,121470.0,16.8196,16.8791,16.8196,16.8692,121470.0
2023-10-13 14:00:00,17.02,17.04,17.02,17.03,58435.0,16.8593,16.8791,16.8593,16.8692,58435.0
2023-10-13 14:30:00,17.04,17.05,17.02,17.04,50950.0,16.8791,16.889,16.8593,16.8791,50950.0
2023-10-13 15:00:00,17.05,17.06,17.02,17.02,83765.0,16.889,16.8989,16.8593,16.8593,83765.0
2023-10-13 15:30:00,17.02,17.06,17.01,17.04,362695.0,16.8593,16.8989,16.8493,16.8791,362695.0
2023-10-16 09:30:00,16.96,17.02,16.9,17.01,128600.0,16.7998,16.8593,16.7404,16.8493,128600.0
2023-10-16 10:00:00,17.01,17.06,16.99,17.06,165180.0,16.8493,16.8989,16.8295,16.8989,165180.0
2023-10-16 10:30:00,17.06,17.08,17.05,17.08,72415.0,16.8989,16.9187,16.889,16.9187,72415.0
2023-10-16 11:00:00,17.08,17.09,17.04,17.04,71910.0,16.9187,16.9286,16.8791,16.8791,71910.0
2023-10-16 11:30:00,17.04,17.05,17.02,17.03,47930.0,16.8791,16.889,16.8593,16.8692,47930.0
2023-10-16 12:00:00,17.03,17.06,17.02,17.06,59295.0,16.8692,16.8989,16.8593,16.8989,59295.0
2023-10-16 12:30:00,17.06,17.09,17.05,17.07,182465.0,16.8989,16.9286,16.889,16.9088,182465.0
2023-10-16 13:00:00,17.08,17.09,17.02,17.05,51235.0,16.9187,16.9286,16.8593,16.889,51235.0
2023-10-16 13:30:00,17.06,17.09,17.06,17.08,55400.0,16.8989,16.9286,16.8989,16.9187,55400.0
2023-10-16 14:00:00,17.08,17.08,17.05,17.06,62305.0,16.9187,16.9187,16.889,16.8989,62305.0
2023-10-16 14:30:00,17.06,17.07,17.04,17.07,63295.0,16.8989,16.9088,16.8791,16.9088,63295.0
2023-10-16 15:00:00,17.07,17.07,17.06,17.07,101135.0,16.9088,16.9088,16.8989,16.9088,101135.0
2023-10-16 15:30:00,17.07,17.08,17.05,17.08,306720.0,16.9088,16.9187,16.889,16.9187,306720.0
2023-10-17 09:30:00,16.98,17.07,16.98,17.01,101970.0,16.8196,16.9088,16.8196,16.8493,101970.0
2023-10-17 10:00:00,17.01,17.16,17.01,17.12,43950.0,16.8493,16.9979,16.8493,16.9583,43950.0
2023-10-17 10:30:00,17.13,17.16,17.12,17.14,86720.0,16.9682,16.9979,16.9583,16.9781,86720.0
2023-10-17 11:00:00,17.14,17.22,17.13,17.22,182460.0,16.9781,17.0574,16.9682,17.0574,182460.0
2023-10-17 11:30:00,17.21,17.25,17.18,17.24,43080.0,17.0475,17.0871,17.0177,17.0772,43080.0
2023-10-17 12:00:00,17.24,17.27,17.24,17.27,33810.0,17.0772,17.1069,17.0772,17.1069,33810.0
2023-10-17 12:30:00,17.27,17.28,17.2,17.21,69585.0,17.1069,17.1168,17.0376,17.0475,69585.0
2023-10-17 13:00:00,17.21,17.22,17.2,17.21,56840.0,17.0475,17.0574,17.0376,17.0475,56840.0
2023-10-17 13:30:00,17.21,17.21,17.14,17.14,18140.0,17.0475,17.0475,16.9781,16.9781,18140.0
2023-10-17 14:00:00,17.15,17.18,17.13,17.17,50590.0,16.988,17.0177,16.9682,17.0078,50590.0
2023-10-17 14:30:00,17.17,17.18,17.13,17.13,44445.0,17.0078,17.0177,16.9682,16.9682,44445.0
2023-10-17 15:00:00,17.13,17.15,17.12,17.14,84230.0,16.9682,16.988,16.9583,16.9781,84230.0
2023-10-17 15:30:00,17.14,17.16,17.14,17.14,370210.0,16.9781,16.9979,16.9781,16.9781,370210.0
2023-10-18 09:30:00,17.02,17.06,17.0,17.01,94315.0,16.8593,16.8989,16.8394,16.8493,94315.0
2023-10-18 10:00:00,17.0,17.03,16.96,16.98,52645.0,16.8394,16.8692,16.7998,16.8196,52645.0
2023-10-18 10:30:00,16.97,16.97,16.89,16.91,77265.0,16.8097,16.8097,16.7305,16.7503,77265.0
2023-10-18 11:00:00,16.91,16.94,16.89,16.9,47155.0,16.7503,16.78,16.7305,16.7404,47155.0
2023-10-18 11:30:00,16.9,16.92,16.87,16.88,39350.0,16.7404,16.7602,16.7107,16.7206,39350.0
2023-10-18 12:00:00,16.88,16.9,16.85,16.87,69330.0,16.7206,16.7404,16.6909,16.7107,69330.0
2023-10-18 12:30:00,16.87,16.88,16.85,16.86,37585.0,16.7107,16.7206,16.6909,16.7008,37585.0
2023-10-18 13:00:00,16.85,16.92,16.85,16.9,40685.0,16.6909,16.7602,16.6909,16.7404,40685.0
2023-10-18 13:30:00,16.89,16.9,16.85,16.9,40250.0,16.7305,16.7404,16.6909,16.7404,40250.0
2023-10-18 14:00:00,16.89,16.89,16.85,16.86,54095.0,16.7305,16.7305,16.6909,16.7008,54095.0
2023-10-18 14:30:00,16.85,16.87,16.82,16.83,49295.0,16.6909,16.7107,16.6611,16.671,49295.0
2023-10-18 15:00:00,16.83,16.83,16.8,16.81,65450.0,16.671,16.671,16.6413,16.6512,65450.0
2023-10-18 15:30:00,16.81,16.82,16.8,16.82,321095.0,16.6512,16.6611,16.6413,16.6611,321095.0
2023-10-19 09:30:00,16.83,16.92,16.83,16.91,334535.0,16.671,16.7602,16.671,16.7503,334535.0
2023-10-19 10:00:00,16.89,16.95,16.84,16.84,112285.0,16.7305,16.7899,16.681,16.681,112285.0
2023-10-19 10:30:00,16.83,16.88,16.82,16.84,123620.0,16.671,16.7206,16.6611,16.681,123620.0
2023-10-19 11:00:00,16.84,16.86,16.82,16.85,77490.0,16.681,16.7008,16.6611,16.6909,77490.0
2023-10-19 11:30:00,16.84,16.88,16.83,16.88,71215.0,16.681,16.7206,16.671,16.7206,71215.0
2023-10-19 12:00:00,16.84,16.98,16.83,16.9,107285.0,16.681,16.8196,16.671,16.7404,107285.0
2023-10-19 12:30:00,16.89,16.92,16.83,16.91,69125.0,16.7305,16.7602,16.671,16.7503,69125.0
2023-10-19 13:00:00,16.92,16.97,16.92,16.92,68105.0,16.7602,16.8097,16.7602,16.7602,68105.0
2023-10-19 13:30:00,16.94,16.95,16.87,16.88,22990.0,16.78,16.7899,16.7107,16.7206,22990.0
2023-10-19 14:00:00,16.88,16.89,16.85,16.86,55550.0,16.7206,16.7305,16.6909,16.7008,55550.0
2023-10-19 14:30:00,16.86,16.86,16.77,16.77,86485.0,16.7008,16.7008,16.6116,16.6116,86485.0
2023-10-19 15:00:00,16.78,16.79,16.75,16.77,38500.0,16.6215,16.6314,16.5918,16.6116,38500.0
2023-10-19 15:30:00,16.78,16.79,16.74,16.77,250350.0,16.6215,16.6314,16.5819,16.6116,250350.0
2023-10-20 09:30:00,16.74,16.79,16.73,16.76,67655.0,16.5819,16.6314,16.572,16.6017,67655.0
2023-10-20 10:00:00,16.76,16.77,16.7,16.71,36580.0,16.6017,16.6116,16.5423,16.5522,36580.0
2023-10-20 10:30:00,16.7,16.73,16.68,16.68,43355.0,16.5423,16.572,16.5225,16.5225,43355.0
2023-10-20 11:00:00,16.69,16.72,16.64,16.66,53050.0,16.5324,16.5621,16.4828,16.5027,53050.0
2023-10-20 11:30:00,16.66,16.72,16.66,16.71,33140.0,16.5027,16.5621,16.5027,16.5522,33140.0
2023-10-20 12:00:00,16.71,16.73,16.68,16.71,35220.0,16.5522,16.572,16.5225,16.5522,35220.0
2023-10-20 12:30:00,16.7,16.72,16.7,16.72,21795.0,16.5423,16.5621,16.5423,16.5621,21795.0
2023-10-20 13:00:00,16.72,16.74,16.69,16.72,26595.0,16.5621,16.5819,16.5324,16.5621,26595.0
2023-10-20 13:30:00,16.72,16.73,16.69,16.7,38700.0,16.5621,16.572,16.5324,16.5423,38700.0
2023-10-20 14:00:00,16.7,16.71,16.66,16.67,80410.0,16.5423,16.5522,16.5027,16.5126,80410.0
2023-10-20 14:30:00,16.67,16.68,16.65,16.67,62325.0,16.5126,16.5225,16.4927,16.5126,62325.0
2023-10-20 15:00:00,16.67,16.7,16.66,16.68,368190.0,16.5126,16.5423,16.5027,16.5225,368190.0
2023-10-20 15:30:00,16.68,16.69,16.64,16.64,160600.0,16.5225,16.5324,16.4828,16.4828,160600.0
2023-10-23 09:30:00,16.52,16.52,16.41,16.5,178050.0,16.364,16.364,16.255,16.3442,178050.0
2023-10-23 10:00:00,16.5,16.58,16.5,16.57,49200.0,16.3442,16.4234,16.3442,16.4135,49200.0
2023-10-23 10:30:00,16.56,16.58,16.53,16.56,43040.0,16.4036,16.4234,16.3739,16.4036,43040.0
2023-10-23 11:00:00,16.56,16.65,16.56,16.63,71505.0,16.4036,16.4927,16.4036,16.4729,71505.0
2023-10-23 11:30:00,16.64,16.66,16.63,16.65,25275.0,16.4828,16.5027,16.4729,16.4927,25275.0
2023-10-23 12:00:00,16.65,16.67,16.62,16.66,45970.0,16.4927,16.5126,16.463,16.5027,45970.0
2023-10-23 12:30:00,16.65,16.71,16.65,16.71,33040.0,16.4927,16.5522,16.4927,16.5522,33040.0
2023-10-23 13:00:00,16.7,16.73,16.66,16.67,50180.0,16.5423,16.572,16.5027,16.5126,50180.0
2023-10-23 13:30:00,16.68,16.68,16.64,16.65,43750.0,16.5225,16.5225,16.4828,16.4927,43750.0
2023-10-23 14:00:00,16.64,16.66,16.63,16.65,40330.0,16.4828,16.5027,16.4729,16.4927,40330.0
2023-10-23 14:30:00,16.65,16.67,16.64,16.67,58765.0,16.4927,16.5126,16.4828,16.5126,58765.0
2023-10-23 15:00:00,16.67,16.68,16.59,16.6,121970.0,16.5126,16.5225,16.4333,16.4432,121970.0
2023-10-23 15:30:00,16.6,16.63,16.59,16.62,136625.0,16.4432,16.4729,16.4333,16.463,136625.0
2023-10-24 09:30:00,16.74,16.79,16.74,16.78,94575.0,16.5819,16.6314,16.5819,16.6215,94575.0
2023-10-24 10:00:00,16.78,16.82,16.75,16.81,110160.0,16.6215,16.6611,16.5918,16.6512,110160.0
2023-10-24 10:30:00,16.82,16.85,16.8,16.83,102985.0,16.6611,16.6909,16.6413,16.671,102985.0
2023-10-24 11:00:00,16.82,16.87,16.81,16.84,174740.0,16.6611,16.7107,16.6512,16.681,174740.0
2023-10-24 11:30:00,16.83,16.84,16.8,16.83,45580.0,16.671,16.681,16.6413,16.671,45580.0
2023-10-24 12:00:00,16.84,16.85,16.76,16.76,55770.0,16.681,16.6909,16.6017,16.6017,55770.0
2023-10-24 12:30:00,16.76,16.77,16.75,16.76,37105.0,16.6017,16.6116,16.5918,16.6017,37105.0
2023-10-24 13:00:00,16.77,16.79,16.77,16.78,49725.0,16.6116,16.6314,16.6116,16.6215,49725.0
2023-10-24 13:30:00,16.79,16.8,16.78,16.78,77105.0,16.6314,16.6413,16.6215,16.6215,77105.0
2023-10-24 14:00:00,16.79,16.82,16.78,16.82,97490.0,16.6314,16.6611,16.6215,16.6611,97490.0
2023-10-24 14:30:00,16.83,16.85,16.83,16.84,95765.0,16.671,16.6909,16.671,16.681,95765.0
2023-10-24 15:00:00,16.85,16.86,16.84,16.86,65900.0,16.6909,16.7008,16.681,16.7008,65900.0
2023-10-24 15:30:00,16.86,16.87,16.84,16.84,250155.0,16.7008,16.7107,16.681,16.681,250155.0
2023-10-25 09:30:00,16.76,16.83,16.67,16.72,84670.0,16.6017,16.671,16.5126,16.5621,84670.0
2023-10-25 10:00:00,16.71,16.72,16.64,16.65,122295.0,16.5522,16.5621,16.4828,16.4927,122295.0
2023-10-25 10:30:00,16.64,16.72,16.64,16.72,290845.0,16.4828,16.5621,16.4828,16.5621,290845.0
2023-10-25 11:00:00,16.73,16.74,16.67,16.7,213730.0,16.572,16.5819,16.5126,16.5423,213730.0
2023-10-25 11:30:00,16.7,16.7,16.64,16.65,211520.0,16.5423,16.5423,16.4828,16.4927,211520.0
2023-10-25 12:00:00,16.64,16.65,16.6,16.62,137260.0,16.4828,16.4927,16.4432,16.463,137260.0
2023-10-25 12:30:00,16.62,16.63,16.56,16.56,139865.0,16.463,16.4729,16.4036,16.4036,139865.0
2023-10-25 13:00:00,16.56,16.57,16.5,16.51,189500.0,16.4036,16.4135,16.3442,16.3541,189500.0
2023-10-25 13:30:00,16.51,16.51,16.47,16.47,94300.0,16.3541,16.3541,16.3144,16.3144,94300.0
2023-10-25 14:00:00,16.47,16.5,16.46,16.49,162025.0,16.3144,16.3442,16.3045,16.3343,162025.0
2023-10-25 14:30:00,16.5,16.52,16.49,16.51,127435.0,16.3442,16.364,16.3343,16.3541,127435.0
2023-10-25 15:00:00,16.51,16.52,16.48,16.52,74640.0,16.3541,16.364,16.3244,16.364,74640.0
2023-10-25 15:30:00,16.52,16.57,16.51,16.54,324200.0,16.364,16.4135,16.3541,16.3838,324200.0
2023-10-26 09:30:00,16.31,16.36,16.22,16.22,260895.0,16.156,16.2055,16.0668,16.0668,260895.0
2023-10-26 10:00:00,16.22,16.24,16.2,16.24,66990.0,16.0668,16.0866,16.047,16.0866,66990.0
2023-10-26 10:30:00,16.24,16.3,16.21,16.28,81470.0,16.0866,16.1461,16.0569,16.1262,81470.0
2023-10-26 11:00:00,16.28,16.31,16.22,16.22,124365.0,16.1262,16.156,16.0668,16.0668,124365.0
2023-10-26 11:30:00,16.21,16.22,16.18,16.21,108795.0,16.0569,16.0668,16.0272,16.0569,108795.0
2023-10-26 12:00:00,16.2,16.2,16.13,16.13,107925.0,16.047,16.047,15.9777,15.9777,107925.0
2023-10-26 12:30:00,16.14,16.15,16.11,16.12,163435.0,15.9876,15.9975,15.9578,15.9678,163435.0
2023-10-26 13:00:00,16.11,16.18,16.11,16.13,94470.0,15.9578,16.0272,15.9578,15.9777,94470.0
2023-10-26 13:30:00,16.13,16.18,16.12,16.17,102705.0,15.9777,16.0272,15.9678,16.0173,102705.0
2023-10-26 14:00:00,16.17,16.22,16.17,16.21,69710.0,16.0173,16.0668,16.0173,16.0569,69710.0
2023-10-26 14:30:00,16.21,16.25,16.21,16.25,49470.0,16.0569,16.0965,16.0569,16.0965,49470.0
2023-10-26 15:00:00,16.26,16.27,16.22,16.22,68705.0,16.1064,16.1163,16.0668,16.0668,68705.0
2023-10-26 15:30:00,16.22,16.22,16.16,16.19,316385.0,16.0668,16.0668,16.0074,16.0371,316385.0
2023-10-27 09:30:00,16.11,16.11,15.98,16.03,229120.0,15.9578,15.9578,15.8291,15.8786,229120.0
2023-10-27 10:00:00,16.03,16.15,16.01,16.14,85720.0,15.8786,15.9975,15.8588,15.9876,85720.0
2023-10-27 10:30:00,16.13,16.16,16.08,16.14,90205.0,15.9777,16.0074,15.9281,15.9876,90205.0
2023-10-27 11:00:00,16.14,16.19,16.13,16.18,57375.0,15.9876,16.0371,15.9777,16.0272,57375.0
2023-10-27 11:30:00,16.18,16.18,16.12,16.14,74765.0,16.0272,16.0272,15.9678,15.9876,74765.0
2023-10-27 12:00:00,16.14,16.15,16.09,16.1,99795.0,15.9876,15.9975,15.938,15.9479,99795.0
2023-10-27 12:30:00,16.1,16.12,16.09,16.09,57875.0,15.9479,15.9678,15.938,15.938,57875.0
2023-10-27 13:00:00,16.09,16.1,16.03,16.05,42510.0,15.938,15.9479,15.8786,15.8984,42510.0
2023-10-27 13:30:00,16.06,16.07,16.03,16.03,60385.0,15.9083,15.9182,15.8786,15.8786,60385.0
2023-10-27 14:00:00,16.04,16.06,16.02,16.02,73890.0,15.8885,15.9083,15.8687,15.8687,73890.0
2023-10-27 14:30:00,16.02,16.05,15.94,15.96,229195.0,15.8687,15.8984,15.7895,15.8093,229195.0
2023-10-27 15:00:00,15.97,15.98,15.92,15.95,301685.0,15.8192,15.8291,15.7696,15.7994,301685.0
2023-10-27 15:30:00,15.95,16.01,15.93,16.01,600930.0,15.7994,15.8588,15.7795,15.8588,600930.0
2023-10-30 09:30:00,16.14,16.33,16.13,16.32,391445.0,15.9876,16.1758,15.9777,16.1659,391445.0
2023-10-30 10:00:00,16.32,16.33,16.25,16.26,240625.0,16.1659,16.1758,16.0965,16.1064,240625.0
2023-10-30 10:30:00,16.25,16.31,16.23,16.27,146110.0,16.0965,16.156,16.0767,16.1163,146110.0
2023-10-30 11:00:00,16.27,16.32,16.27,16.29,67300.0,16.1163,16.1659,16.1163,16.1361,67300.0
2023-10-30 11:30:00,16.3,16.37,16.29,16.37,135035.0,16.1461,16.2154,16.1361,16.2154,135035.0
2023-10-30 12:00:00,16.37,16.38,16.32,16.33,175020.0,16.2154,16.2253,16.1659,16.1758,175020.0
2023-10-30 12:30:00,16.33,16.36,16.29,16.32,133650.0,16.1758,16.2055,16.1361,16.1659,133650.0
2023-10-30 13:00:00,16.32,16.4,16.32,16.4,166510.0,16.1659,16.2451,16.1659,16.2451,166510.0
2023-10-30 13:30:00,16.41,16.41,16.35,16.36,186260.0,16.255,16.255,16.1956,16.2055,186260.0
2023-10-30 14:00:00,16.36,16.37,16.31,16.32,173650.0,16.2055,16.2154,16.156,16.1659,173650.0
2023-10-30 14:30:00,16.33,16.38,16.31,16.37,98000.0,16.1758,16.2253,16.156,16.2154,98000.0
2023-10-30 15:00:00,16.38,16.41,16.37,16.39,158825.0,16.2253,16.255,16.2154,16.2352,158825.0
2023-10-30 15:30:00,16.39,16.4,16.34,16.35,595200.0,16.2352,16.2451,16.1857,16.1956,595200.0
2023-10-31 09:30:00,16.56,16.65,16.53,16.54,199870.0,16.4036,16.4927,16.3739,16.3838,199870.0
2023-10-31 10:00:00,16.55,16.62,16.51,16.59,109295.0,16.3937,16.463,16.3541,16.4333,109295.0
2023-10-31 10:30:00,16.59,16.6,16.54,16.58,129845.0,16.4333,16.4432,16.3838,16.4234,129845.0
2023-10-31 11:00:00,16.59,16.62,16.58,16.59,59475.0,16.4333,16.463,16.4234,16.4333,59475.0
2023-10-31 11:30:00,16.58,16.61,16.56,16.59,71330.0,16.4234,16.4531,16.4036,16.4333,71330.0
2023-10-31 12:00:00,16.59,16.61,16.55,16.59,142170.0,16.4333,16.4531,16.3937,16.4333,142170.0
2023-10-31 12:30:00,16.59,16.62,16.56,16.6,132170.0,16.4333,16.463,16.4036,16.4432,132170.0
2023-10-31 13:00:00,16.61,16.62,16.59,16.6,84695.0,16.4531,16.463,16.4333,16.4432,84695.0
2023-10-31 13:30:00,16.6,16.63,16.58,16.63,157070.0,16.4432,16.4729,16.4234,16.4729,157070.0
2023-10-31 14:00:00,16.63,16.63,16.59,16.59,68325.0,16.4729,16.4729,16.4333,16.4333,68325.0
2023-10-31 14:30:00,16.58,16.61,16.55,16.6,105500.0,16.4234,16.4531,16.3937,16.4432,105500.0
2023-10-31 15:00:00,16.59,16.62,16.57,16.59,126075.0,16.4333,16.463,16.4135,16.4333,126075.0
2023-10-31 15:30:00,16.59,16.63,16.58,16.61,452150.0,16.4333,16.4729,16.4234,16.4531,452150.0
2023-11-01 09:30:00,16.87,16.95,16.8,16.9,188880.0,16.7107,16.7899,16.6413,16.7404,188880.0
2023-11-01 10:00:00,16.91,16.97,16.87,16.96,92345.0,16.7503,16.8097,16.7107,16.7998,92345.0
2023-11-01 10:30:00,16.96,16.98,16.93,16.95,120455.0,16.7998,16.8196,16.7701,16.7899,120455.0
2023-11-01 11:00:00,16.94,16.96,16.88,16.88,112895.0,16.78,16.7998,16.7206,16.7206,112895.0
2023-11-01 11:30:00,16.88,16.92,16.86,16.91,74650.0,16.7206,16.7602,16.7008,16.7503,74650.0
2023-11-01 12:00:00,16.91,16.91,16.86,16.89,113400.0,16.7503,16.7503,16.7008,16.7305,113400.0
2023-11-01 12:30:00,16.87,16.88,16.85,16.88,85240.0,16.7107,16.7206,16.6909,16.7206,85240.0
2023-11-01 13:00:00,16.87,16.88,16.83,16.84,182180.0,16.7107,16.7206,16.671,16.681,182180.0
2023-11-01 13:30:00,16.84,16.86,16.83,16.85,89385.0,16.681,16.7008,16.671,16.6909,89385.0
2023-11-01 14:00:00,16.85,16.87,16.81,16.85,81650.0,16.6909,16.7107,16.6512,16.6909,81650.0
2023-11-01 14:30:00,16.87,16.92,16.83,16.92,102940.0,16.7107,16.7602,16.671,16.7602,102940.0
2023-11-01 15:00:00,16.92,17.0,16.92,17.0,193765.0,16.7602,16.8394,16.7602,16.8394,193765.0
2023-11-01 15:30:00,17.0,17.04,17.0,17.01,626510.0,16.8394,16.8791,16.8394,16.8493,626510.0
2023-11-02 09:30:00,17.13,17.28,17.13,17.28,127255.0,16.9682,17.1168,16.9682,17.1168,127255.0
2023-11-02 10:00:00,17.27,17.28,17.22,17.26,181140.0,17.1069,17.1168,17.0574,17.097,181140.0
2023-11-02 10:30:00,17.26,17.29,17.25,17.28,128065.0,17.097,17.1267,17.0871,17.1168,128065.0
2023-11-02 11:00:00,17.28,17.3,17.24,17.26,89990.0,17.1168,17.1366,17.0772,17.097,89990.0
2023-11-02 11:30:00,17.26,17.29,17.25,17.28,48485.0,17.097,17.1267,17.0871,17.1168,48485.0
2023-11-02 12:00:00,17.27,17.28,17.25,17.25,77350.0,17.1069,17.1168,17.0871,17.0871,77350.0
2023-11-02 12:30:00,17.26,17.3,17.25,17.29,89480.0,17.097,17.1366,17.0871,17.1267,89480.0
2023-11-02 13:00:00,17.28,17.33,17.27,17.33,61210.0,17.1168,17.1663,17.1069,17.1663,61210.0
2023-11-02 13:30:00,17.32,17.36,17.32,17.34,109155.0,17.1564,17.196,17.1564,17.1762,109155.0
2023-11-02 14:00:00,17.34,17.34,17.31,17.32,71980.0,17.1762,17.1762,17.1465,17.1564,71980.0
2023-11-02 14:30:00,17.32,17.33,17.31,17.32,132520.0,17.1564,17.1663,17.1465,17.1564,132520.0
2023-11-02 15:00:00,17.32,17.34,17.31,17.34,115995.0,17.1564,17.1762,17.1465,17.1762,115995.0
2023-11-02 15:30:00,17.33,17.34,17.3,17.31,602420.0,17.1663,17.1762,17.1366,17.1465,602420.0
2023-11-03 09:30:00,17.48,17.58,17.48,17.57,153320.0,17.3149,17.414,17.3149,17.4041,153320.0
2023-11-03 10:00:00,17.58,17.59,17.52,17.55,77380.0,17.414,17.4239,17.3545,17.3842,77380.0
2023-11-03 10:30:00,17.55,17.56,17.52,17.54,78770.0,17.3842,17.3942,17.3545,17.3743,78770.0
2023-11-03 11:00:00,17.54,17.56,17.52,17.54,396690.0,17.3743,17.3942,17.3545,17.3743,396690.0
2023-11-03 11:30:00,17.55,17.59,17.53,17.56,94565.0,17.3842,17.4239,17.3644,17.3942,94565.0
2023-11-03 12:00:00,17.57,17.58,17.54,17.57,127365.0,17.4041,17.414,17.3743,17.4041,127365.0
2023-11-03 12:30:00,17.57,17.59,17.56,17.58,192490.0,17.4041,17.4239,17.3942,17.414,192490.0
2023-11-03 13:00:00,17.56,17.56,17.49,17.5,212445.0,17.3942,17.3942,17.3248,17.3347,212445.0
2023-11-03 13:30:00,17.51,17.52,17.48,17.51,577640.0,17.3446,17.3545,17.3149,17.3446,577640.0
2023-11-03 14:00:00,17.5,17.51,17.48,17.5,282255.0,17.3347,17.3446,17.3149,17.3347,282255.0
2023-11-03 14:30:00,17.5,17.54,17.5,17.53,374810.0,17.3347,17.3743,17.3347,17.3644,374810.0
2023-11-03 15:00:00,17.54,17.56,17.52,17.53,106595.0,17.3743,17.3942,17.3545,17.3644,106595.0
2023-11-03 15:30:00,17.52,17.54,17.48,17.48,471700.0,17.3545,17.3743,17.3149,17.3149,471700.0
2023-11-06 09:30:00,17.26,17.46,17.26,17.34,137590.0,17.097,17.2951,17.097,17.1762,137590.0
2023-11-06 10:00:00,17.34,17.38,17.3,17.34,149480.0,17.1762,17.2159,17.1366,17.1762,149480.0
2023-11-06 10:30:00,17.34,17.35,17.31,17.33,96920.0,17.1762,17.1861,17.1465,17.1663,96920.0
2023-11-06 11:00:00,17.33,17.37,17.32,17.35,44325.0,17.1663,17.2059,17.1564,17.1861,44325.0
2023-11-06 11:30:00,17.35,17.36,17.32,17.35,110460.0,17.1861,17.196,17.1564,17.1861,110460.0
2023-11-06 12:00:00,17.35,17.36,17.33,17.34,75735.0,17.1861,17.196,17.1663,17.1762,75735.0
2023-11-06 12:30:00,17.34,17.34,17.32,17.33,89865.0,17.1762,17.1762,17.1564,17.1663,89865.0
2023-11-06 13:00:00,17.33,17.33,17.3,17.32,88450.0,17.1663,17.1663,17.1366,17.1564,88450.0
2023-11-06 13:30:00,17.32,17.34,17.31,17.33,49105.0,17.1564,17.1762,17.1465,17.1663,49105.0
2023-11-06 14:00:00,17.32,17.33,17.31,17.33,96910.0,17.1564,17.1663,17.1465,17.1663,96910.0
2023-11-06 14:30:00,17.33,17.35,17.32,17.35,67405.0,17.1663,17.1861,17.1564,17.1861,67405.0
2023-11-06 15:00:00,17.35,17.36,17.34,17.35,71080.0,17.1861,17.196,17.1762,17.1861,71080.0
2023-11-06 15:30:00,17.35,17.36,17.32,17.34,510300.0,17.1861,17.196,17.1564,17.1762,510300.0
2023-11-07 09:30:00,17.4,17.49,17.37,17.49,135825.0,17.2357,17.3248,17.2059,17.3248,135825.0
2023-11-07 10:00:00,17.49,17.56,17.48,17.55,220415.0,17.3248,17.3942,17.3149,17.3842,220415.0
2023-11-07 10:30:00,17.56,17.61,17.56,17.57,185585.0,17.3942,17.4437,17.3942,17.4041,185585.0
2023-11-07 11:00:00,17.58,17.59,17.53,17.54,66480.0,17.414,17.4239,17.3644,17.3743,66480.0
2023-11-07 11:30:00,17.53,17.54,17.48,17.51,86140.0,17.3644,17.3743,17.3149,17.3446,86140.0
2023-11-07 12:00:00,17.51,17.51,17.47,17.48,76220.0,17.3446,17.3446,17.305,17.3149,76220.0
2023-11-07 12:30:00,17.47,17.5,17.47,17.5,113630.0,17.305,17.3347,17.305,17.3347,113630.0
2023-11-07 13:00:00,17.5,17.54,17.5,17.53,155940.0,17.3347,17.3743,17.3347,17.3644,155940.0
2023-11-07 13:30:00,17.52,17.58,17.52,17.57,72100.0,17.3545,17.414,17.3545,17.4041,72100.0
2023-11-07 14:00:00,17.58,17.6,17.57,17.6,103785.0,17.414,17.4338,17.4041,17.4338,103785.0
2023-11-07 14:30:00,17.6,17.61,17.54,17.54,108010.0,17.4338,17.4437,17.3743,17.3743,108010.0
2023-11-07 15:00:00,17.54,17.59,17.54,17.59,334150.0,17.3743,17.4239,17.3743,17.4239,334150.0
2023-11-07 15:30:00,17.59,17.6,17.55,17.55,516150.0,17.4239,17.4338,17.3842,17.3842,516150.0
2023-11-08 09:30:00,17.73,17.77,17.68,17.76,392255.0,17.5625,17.6022,17.513,17.5923,392255.0
2023-11-08 10:00:00,17.75,17.75,17.62,17.64,205870.0,17.5824,17.5824,17.4536,17.4734,205870.0
2023-11-08 10:30:00,17.63,17.65,17.55,17.55,293770.0,17.4635,17.4833,17.3842,17.3842,293770.0
2023-11-08 11:00:00,17.55,17.6,17.55,17.59,143760.0,17.3842,17.4338,17.3842,17.4239,143760.0
2023-11-08 11:30:00,17.59,17.59,17.53,17.54,260495.0,17.4239,17.4239,17.3644,17.3743,260495.0
2023-11-08 12:00:00,17.54,17.54,17.49,17.51,115260.0,17.3743,17.3743,17.3248,17.3446,115260.0
2023-11-08 12:30:00,17.5,17.55,17.49,17.55,115070.0,17.3347,17.3842,17.3248,17.3842,115070.0
2023-11-08 13:00:00,17.54,17.56,17.51,17.54,182600.0,17.3743,17.3942,17.3446,17.3743,182600.0
2023-11-08 13:30:00,17.54,17.54,17.52,17.53,135155.0,17.3743,17.3743,17.3545,17.3644,135155.0
2023-11-08 14:00:00,17.53,17.55,17.52,17.53,250375.0,17.3644,17.3842,17.3545,17.3644,250375.0
2023-11-08 14:30:00,17.53,17.53,17.46,17.47,601405.0,17.3644,17.3644,17.2951,17.305,601405.0
2023-11-08 15:00:00,17.47,17.51,17.45,17.5,493685.0,17.305,17.3446,17.2852,17.3347,493685.0
2023-11-08 15:30:00,17.51,17.54,17.49,17.51,818580.0,17.3446,17.3743,17.3248,17.3446,818580.0
2023-11-09 09:30:00,17.12,17.12,16.17,16.39,1662875.0,16.9583,16.9583,16.0173,16.2352,1662875.0
2023-11-09 10:00:00,16.39,16.39,16.16,16.18,926475.0,16.2352,16.2352,16.0074,16.0272,926475.0
2023-11-09 10:30:00,16.19,16.32,16.15,16.32,697465.0,16.0371,16.1659,15.9975,16.1659,697465.0
2023-11-09 11:00:00,16.32,16.47,16.31,16.43,674570.0,16.1659,16.3144,16.156,16.2748,674570.0
2023-11-09 11:30:00,16.44,16.45,16.33,16.38,482410.0,16.2847,16.2946,16.1758,16.2253,482410.0
2023-11-09 12:00:00,16.37,16.41,16.35,16.38,474730.0,16.2154,16.255,16.1956,16.2253,474730.0
2023-11-09 12:30:00,16.38,16.44,16.33,16.43,455305.0,16.2253,16.2847,16.1758,16.2748,455305.0
2023-11-09 13:00:00,16.43,16.48,16.32,16.46,354885.0,16.2748,16.3244,16.1659,16.3045,354885.0
2023-11-09 13:30:00,16.46,16.46,16.31,16.35,326065.0,16.3045,16.3045,16.156,16.1956,326065.0
2023-11-09 14:00:00,16.35,16.35,16.27,16.33,287850.0,16.1956,16.1956,16.1163,16.1758,287850.0
2023-11-09 14:30:00,16.33,16.35,16.32,16.33,198800.0,16.1758,16.1956,16.1659,16.1758,198800.0
2023-11-09 15:00:00,16.33,16.39,16.32,16.33,324675.0,16.1758,16.2352,16.1659,16.1758,324675.0
2023-11-09 15:30:00,16.33,16.37,16.28,16.35,1266510.0,16.1758,16.2154,16.1262,16.1956,1266510.0
2023-11-10 09:30:00,17.07,17.1,16.77,16.96,1621300.0,16.9088,16.9385,16.6116,16.7998,1621300.0
2023-11-10 10:00:00,16.95,16.99,16.88,16.92,440540.0,16.7899,16.8295,16.7206,16.7602,440540.0
2023-11-10 10:30:00,16.92,17.0,16.9,17.0,255805.0,16.7602,16.8394,16.7404,16.8394,255805.0
2023-11-10 11:00:00,17.0,17.06,16.99,17.06,466745.0,16.8394,16.8989,16.8295,16.8989,466745.0
2023-11-10 11:30:00,17.05,17.06,17.0,17.03,164875.0,16.889,16.8989,16.8394,16.8692,164875.0
2023-11-10 12:00:00,17.03,17.06,17.03,17.06,135040.0,16.8692,16.8989,16.8692,16.8989,135040.0
2023-11-10 12:30:00,17.06,17.13,17.06,17.12,203915.0,16.8989,16.9682,16.8989,16.9583,203915.0
2023-11-10 13:00:00,17.12,17.13,17.1,17.13,154855.0,16.9583,16.9682,16.9385,16.9682,154855.0
2023-11-10 13:30:00,17.13,17.17,17.13,17.16,145895.0,16.9682,17.0078,16.9682,16.9979,145895.0
2023-11-10 14:00:00,17.15,17.19,17.15,17.18,167325.0,16.988,17.0276,16.988,17.0177,167325.0
2023-11-10 14:30:00,17.19,17.2,17.18,17.19,170215.0,17.0276,17.0376,17.0177,17.0276,170215.0
2023-11-10 15:00:00,17.19,17.24,17.19,17.23,301795.0,17.0276,17.0772,17.0276,17.0673,301795.0
2023-11-10 15:30:00,17.23,17.26,17.17,17.18,1260610.0,17.0673,17.097,17.0078,17.0177,1260610.0
2023-11-13 09:30:00,16.71,16.72,16.5,16.57,577600.0,16.5522,16.5621,16.3442,16.4135,577600.0
2023-11-13 10:00:00,16.57,16.6,16.54,16.59,402985.0,16.4135,16.4432,16.3838,16.4333,402985.0
2023-11-13 10:30:00,16.6,16.61,16.56,16.58,274125.0,16.4432,16.4531,16.4036,16.4234,274125.0
2023-11-13 11:00:00,16.58,16.6,16.56,16.6,291650.0,16.4234,16.4432,16.4036,16.4432,291650.0
2023-11-13 11:30:00,16.6,16.66,16.59,16.63,110285.0,16.4432,16.5027,16.4333,16.4729,110285.0
2023-11-13 12:00:00,16.64,16.66,16.62,16.64,124350.0,16.4828,16.5027,16.463,16.4828,124350.0
2023-11-13 12:30:00,16.64,16.65,16.61,16.61,106840.0,16.4828,16.4927,16.4531,16.4531,106840.0
2023-11-13 13:00:00,16.61,16.65,16.61,16.61,111725.0,16.4531,16.4927,16.4531,16.4531,111725.0
2023-11-13 13:30:00,16.61,16.65,16.61,16.63,111745.0,16.4531,16.4927,16.4531,16.4729,111745.0
2023-11-13 14:00:00,16.63,16.66,16.62,16.66,124415.0,16.4729,16.5027,16.463,16.5027,124415.0
2023-11-13 14:30:00,16.66,16.67,16.65,16.66,151375.0,16.5027,16.5126,16.4927,16.5027,151375.0
2023-11-13 15:00:00,16.65,16.66,16.65,16.65,154255.0,16.4927,16.5027,16.4927,16.4927,154255.0
2023-11-13 15:30:00,16.65,16.68,16.63,16.67,869100.0,16.4927,16.5225,16.4729,16.5126,869100.0
2023-11-14 09:30:00,16.88,16.96,16.86,16.95,151000.0,16.7206,16.7998,16.7008,16.7899,151000.0
2023-11-14 10:00:00,16.95,17.05,16.95,17.05,87005.0,16.7899,16.889,16.7899,16.889,87005.0
2023-11-14 10:30:00,17.05,17.05,17.01,17.03,106065.0,16.889,16.889,16.8493,16.8692,106065.0
2023-11-14 11:00:00,17.03,17.05,17.02,17.04,85015.0,16.8692,16.889,16.8593,16.8791,85015.0
2023-11-14 11:30:00,17.02,17.04,16.98,16.98,132995.0,16.8593,16.8791,16.8196,16.8196,132995.0
2023-11-14 12:00:00,16.98,16.99,16.96,16.97,67745.0,16.8196,16.8295,16.7998,16.8097,67745.0
2023-11-14 12:30:00,16.97,17.02,16.97,17.01,51665.0,16.8097,16.8593,16.8097,16.8493,51665.0
2023-11-14 13:00:00,17.01,17.05,17.01,17.05,79490.0,16.8493,16.889,16.8493,16.889,79490.0
2023-11-14 13:30:00,17.05,17.07,17.04,17.04,106130.0,16.889,16.9088,16.8791,16.8791,106130.0
2023-11-14 14:00:00,17.04,17.04,17.01,17.02,58720.0,16.8791,16.8791,16.8493,16.8593,58720.0
2023-11-14 14:30:00,17.02,17.04,17.01,17.02,76700.0,16.8593,16.8791,16.8493,16.8593,76700.0
2023-11-14 15:00:00,17.02,17.05,17.02,17.05,101365.0,16.8593,16.889,16.8593,16.889,101365.0
2023-11-14 15:30:00,17.05,17.06,16.99,17.01,464025.0,16.889,16.8989,16.8295,16.8493,464025.0
2023-11-15 09:30:00,17.52,17.64,17.48,17.51,442905.0,17.3545,17.4734,17.3149,17.3446,442905.0
2023-11-15 10:00:00,17.52,17.54,17.47,17.51,252215.0,17.3545,17.3743,17.305,17.3446,252215.0
2023-11-15 10:30:00,17.51,17.56,17.49,17.55,412435.0,17.3446,17.3942,17.3248,17.3842,412435.0
2023-11-15 11:00:00,17.55,17.58,17.52,17.54,181770.0,17.3842,17.414,17.3545,17.3743,181770.0
2023-11-15 11:30:00,17.54,17.54,17.46,17.46,154575.0,17.3743,17.3743,17.2951,17.2951,154575.0
2023-11-15 12:00:00,17.46,17.48,17.43,17.45,279490.0,17.2951,17.3149,17.2654,17.2852,279490.0
2023-11-15 12:30:00,17.45,17.49,17.43,17.43,63015.0,17.2852,17.3248,17.2654,17.2654,63015.0
2023-11-15 13:00:00,17.43,17.44,17.39,17.42,79505.0,17.2654,17.2753,17.2258,17.2555,79505.0
2023-11-15 13:30:00,17.42,17.44,17.41,17.44,215800.0,17.2555,17.2753,17.2456,17.2753,215800.0
2023-11-15 14:00:00,17.44,17.48,17.44,17.47,299785.0,17.2753,17.3149,17.2753,17.305,299785.0
2023-11-15 14:30:00,17.47,17.48,17.44,17.45,61455.0,17.305,17.3149,17.2753,17.2852,61455.0
2023-11-15 15:00:00,17.46,17.49,17.43,17.49,154330.0,17.2951,17.3248,17.2654,17.3248,154330.0
2023-11-15 15:30:00,17.49,17.49,17.41,17.42,929770.0,17.3248,17.3248,17.2456,17.2555,929770.0
2023-11-16 09:30:00,17.34,17.47,17.31,17.47,156060.0,17.1762,17.305,17.1465,17.305,156060.0
2023-11-16 10:00:00,17.47,17.48,17.43,17.47,130915.0,17.305,17.3149,17.2654,17.305,130915.0
2023-11-16 10:30:00,17.48,17.5,17.44,17.45,55090.0,17.3149,17.3347,17.2753,17.2852,55090.0
2023-11-16 11:00:00,17.45,17.45,17.38,17.39,126260.0,17.2852,17.2852,17.2159,17.2258,126260.0
2023-11-16 11:30:00,17.37,17.39,17.37,17.39,79560.0,17.2059,17.2258,17.2059,17.2258,79560.0
2023-11-16 12:00:00,17.39,17.42,17.39,17.42,65350.0,17.2258,17.2555,17.2258,17.2555,65350.0
2023-11-16 12:30:00,17.42,17.45,17.42,17.44,84630.0,17.2555,17.2852,17.2555,17.2753,84630.0
2023-11-16 13:00:00,17.44,17.47,17.44,17.47,154375.0,17.2753,17.305,17.2753,17.305,154375.0
2023-11-16 13:30:00,17.47,17.49,17.45,17.46,111465.0,17.305,17.3248,17.2852,17.2951,111465.0
2023-11-16 14:00:00,17.45,17.48,17.45,17.47,86765.0,17.2852,17.3149,17.2852,17.305,86765.0
2023-11-16 14:30:00,17.47,17.51,17.47,17.5,103890.0,17.305,17.3446,17.305,17.3347,103890.0
2023-11-16 15:00:00,17.5,17.51,17.48,17.48,118265.0,17.3347,17.3446,17.3149,17.3149,118265.0
2023-11-16 15:30:00,17.48,17.53,17.48,17.52,430090.0,17.3149,17.3644,17.3149,17.3545,430090.0
2023-11-17 09:30:00,17.52,17.53,17.4,17.48,168565.0,17.3545,17.3644,17.2357,17.3149,168565.0
2023-11-17 10:00:00,17.48,17.51,17.46,17.48,58765.0,17.3149,17.3446,17.2951,17.3149,58765.0
2023-11-17 10:30:00,17.48,17.49,17.46,17.46,84185.0,17.3149,17.3248,17.2951,17.2951,84185.0
2023-11-17 11:00:00,17.46,17.46,17.43,17.44,93760.0,17.2951,17.2951,17.2654,17.2753,93760.0
2023-11-17 11:30:00,17.45,17.47,17.44,17.46,59190.0,17.2852,17.305,17.2753,17.2951,59190.0
2023-11-17 12:00:00,17.46,17.5,17.46,17.49,91000.0,17.2951,17.3347,17.2951,17.3248,91000.0
2023-11-17 12:30:00,17.49,17.5,17.48,17.5,48705.0,17.3248,17.3347,17.3149,17.3347,48705.0
2023-11-17 13:00:00,17.5,17.51,17.49,17.5,59130.0,17.3347,17.3446,17.3248,17.3347,59130.0
2023-11-17 13:30:00,17.51,17.52,17.5,17.51,43540.0,17.3446,17.3545,17.3347,17.3446,43540.0
2023-11-17 14:00:00,17.51,17.52,17.5,17.5,49435.0,17.3446,17.3545,17.3347,17.3347,49435.0
2023-11-17 14:30:00,17.5,17.51,17.49,17.49,65400.0,17.3347,17.3446,17.3248,17.3248,65400.0
2023-11-17 15:00:00,17.49,17.53,17.48,17.53,113080.0,17.3248,17.3644,17.3149,17.3644,113080.0
2023-11-17 15:30:00,17.52,17.54,17.5,17.53,283125.0,17.3545,17.3743,17.3347,17.3644,283125.0
2023-11-20 09:30:00,17.4,17.44,17.35,17.43,173915.0,17.2357,17.2753,17.1861,17.2654,173915.0
2023-11-20 10:00:00,17.43,17.44,17.4,17.42,125155.0,17.2654,17.2753,17.2357,17.2555,125155.0
2023-11-20 10:30:00,17.42,17.46,17.41,17.43,86330.0,17.2555,17.2951,17.2456,17.2654,86330.0
2023-11-20 11:00:00,17.44,17.45,17.43,17.43,52435.0,17.2753,17.2852,17.2654,17.2654,52435.0
2023-11-20 11:30:00,17.43,17.45,17.43,17.44,93305.0,17.2654,17.2852,17.2654,17.2753,93305.0
2023-11-20 12:00:00,17.44,17.47,17.44,17.45,101875.0,17.2753,17.305,17.2753,17.2852,101875.0
2023-11-20 12:30:00,17.45,17.46,17.43,17.46,144715.0,17.2852,17.2951,17.2654,17.2951,144715.0
2023-11-20 13:00:00,17.45,17.51,17.45,17.49,51260.0,17.2852,17.3446,17.2852,17.3248,51260.0
2023-11-20 13:30:00,17.5,17.51,17.48,17.49,54150.0,17.3347,17.3446,17.3149,17.3248,54150.0
2023-11-20 14:00:00,17.49,17.49,17.46,17.46,123415.0,17.3248,17.3248,17.2951,17.2951,123415.0
2023-11-20 14:30:00,17.46,17.5,17.46,17.49,49515.0,17.2951,17.3347,17.2951,17.3248,49515.0
2023-11-20 15:00:00,17.49,17.52,17.48,17.51,77400.0,17.3248,17.3545,17.3149,17.3446,77400.0
2023-11-20 15:30:00,17.52,17.52,17.49,17.51,201610.0,17.3545,17.3545,17.3248,17.3446,201610.0
2023-11-21 09:30:00,17.47,17.5,17.41,17.42,93070.0,17.305,17.3347,17.2456,17.2555,93070.0
2023-11-21 10:00:00,17.45,17.48,17.39,17.4,79530.0,17.2852,17.3149,17.2258,17.2357,79530.0
2023-11-21 10:30:00,17.4,17.42,17.38,17.41,56765.0,17.2357,17.2555,17.2159,17.2456,56765.0
2023-11-21 11:00:00,17.41,17.41,17.38,17.39,53340.0,17.2456,17.2456,17.2159,17.2258,53340.0
2023-11-21 11:30:00,17.39,17.4,17.35,17.36,61805.0,17.2258,17.2357,17.1861,17.196,61805.0
2023-11-21 12:00:00,17.36,17.38,17.35,17.38,83535.0,17.196,17.2159,17.1861,17.2159,83535.0
2023-11-21 12:30:00,17.38,17.42,17.38,17.42,90595.0,17.2159,17.2555,17.2159,17.2555,90595.0
2023-11-21 13:00:00,17.42,17.42,17.37,17.39,133505.0,17.2555,17.2555,17.2059,17.2258,133505.0
2023-11-21 13:30:00,17.38,17.4,17.38,17.38,68785.0,17.2159,17.2357,17.2159,17.2159,68785.0
2023-11-21 14:00:00,17.38,17.4,17.36,17.36,139690.0,17.2159,17.2357,17.196,17.196,139690.0
2023-11-21 14:30:00,17.37,17.37,17.35,17.37,64220.0,17.2059,17.2059,17.1861,17.2059,64220.0
2023-11-21 15:00:00,17.37,17.39,17.36,17.37,125625.0,17.2059,17.2258,17.196,17.2059,125625.0
2023-11-21 15:30:00,17.37,17.38,17.34,17.36,377470.0,17.2059,17.2159,17.1762,17.196,377470.0
2023-11-22 09:30:00,17.48,17.52,17.43,17.47,198120.0,17.3149,17.3545,17.2654,17.305,198120.0
2023-11-22 10:00:00,17.46,17.53,17.41,17.51,129380.0,17.2951,17.3644,17.2456,17.3446,129380.0
2023-11-22 10:30:00,17.5,17.56,17.5,17.55,74080.0,17.3347,17.3942,17.3347,17.3842,74080.0
2023-11-22 11:00:00,17.55,17.57,17.54,17.56,63465.0,17.3842,17.4041,17.3743,17.3942,63465.0
2023-11-22 11:30:00,17.56,17.58,17.54,17.58,72720.0,17.3942,17.414,17.3743,17.414,72720.0
2023-11-22 12:00:00,17.58,17.6,17.58,17.59,67175.0,17.414,17.4338,17.414,17.4239,67175.0
2023-11-22 12:30:00,17.59,17.59,17.53,17.56,38650.0,17.4239,17.4239,17.3644,17.3942,38650.0
2023-11-22 13:00:00,17.55,17.58,17.55,17.56,32950.0,17.3842,17.414,17.3842,17.3942,32950.0
2023-11-22 13:30:00,17.57,17.57,17.56,17.56,63905.0,17.4041,17.4041,17.3942,17.3942,63905.0
2023-11-22 14:00:00,17.56,17.58,17.55,17.55,63210.0,17.3942,17.414,17.3842,17.3842,63210.0
2023-11-22 14:30:00,17.55,17.55,17.51,17.53,92045.0,17.3842,17.3842,17.3446,17.3644,92045.0
2023-11-22 15:00:00,17.53,17.53,17.5,17.51,99710.0,17.3644,17.3644,17.3347,17.3446,99710.0
2023-11-22 15:30:00,17.51,17.52,17.49,17.52,340845.0,17.3446,17.3545,17.3248,17.3545,340845.0
2023-11-24 09:30:00,17.24,17.28,17.21,17.27,155995.0,17.0772,17.1168,17.0475,17.1069,155995.0
2023-11-24 10:00:00,17.28,17.31,17.26,17.28,169215.0,17.1168,17.1465,17.097,17.1168,169215.0
2023-11-24 10:30:00,17.28,17.3,17.27,17.3,82995.0,17.1168,17.1366,17.1069,17.1366,82995.0
2023-11-24 11:00:00,17.3,17.32,17.29,17.3,122100.0,17.1366,17.1564,17.1267,17.1366,122100.0
2023-11-24 11:30:00,17.3,17.31,17.29,17.3,78390.0,17.1366,17.1465,17.1267,17.1366,78390.0
2023-11-24 12:00:00,17.29,17.33,17.29,17.31,128395.0,17.1267,17.1663,17.1267,17.1465,128395.0
2023-11-24 12:30:00,17.31,17.36,17.3,17.34,399205.0,17.1465,17.196,17.1366,17.1762,399205.0
2023-11-27 09:30:00,17.26,17.34,17.23,17.33,129615.0,17.097,17.1762,17.0673,17.1663,129615.0
2023-11-27 10:00:00,17.34,17.39,17.32,17.39,132085.0,17.1762,17.2258,17.1564,17.2258,132085.0
2023-11-27 10:30:00,17.39,17.42,17.37,17.41,176800.0,17.2258,17.2555,17.2059,17.2456,176800.0
2023-11-27 11:00:00,17.4,17.4,17.37,17.4,50335.0,17.2357,17.2357,17.2059,17.2357,50335.0
2023-11-27 11:30:00,17.4,17.42,17.37,17.41,115125.0,17.2357,17.2555,17.2059,17.2456,115125.0
2023-11-27 12:00:00,17.41,17.41,17.38,17.39,65035.0,17.2456,17.2456,17.2159,17.2258,65035.0
2023-11-27 12:30:00,17.4,17.41,17.38,17.4,73380.0,17.2357,17.2456,17.2159,17.2357,73380.0
2023-11-27 13:00:00,17.39,17.41,17.38,17.38,60825.0,17.2258,17.2456,17.2159,17.2159,60825.0
2023-11-27 13:30:00,17.38,17.4,17.38,17.39,263340.0,17.2159,17.2357,17.2159,17.2258,263340.0
2023-11-27 14:00:00,17.39,17.41,17.39,17.4,86645.0,17.2258,17.2456,17.2258,17.2357,86645.0
2023-11-27 14:30:00,17.4,17.4,17.37,17.39,124510.0,17.2357,17.2357,17.2059,17.2258,124510.0
2023-11-27 15:00:00,17.39,17.41,17.39,17.4,119950.0,17.2258,17.2456,17.2258,17.2357,119950.0
2023-11-27 15:30:00,17.4,17.41,17.38,17.39,377160.0,17.2357,17.2456,17.2159,17.2258,377160.0
2023-11-28 09:30:00,17.34,17.35,17.28,17.32,168080.0,17.1762,17.1861,17.1168,17.1564,168080.0
2023-11-28 10:00:00,17.32,17.37,17.31,17.36,87860.0,17.1564,17.2059,17.1465,17.196,87860.0
2023-11-28 10:30:00,17.36,17.44,17.36,17.44,156780.0,17.196,17.2753,17.196,17.2753,156780.0
2023-11-28 11:00:00,17.44,17.49,17.43,17.49,106180.0,17.2753,17.3248,17.2654,17.3248,106180.0
2023-11-28 11:30:00,17.49,17.51,17.47,17.51,133005.0,17.3248,17.3446,17.305,17.3446,133005.0
2023-11-28 12:00:00,17.51,17.52,17.5,17.5,92525.0,17.3446,17.3545,17.3347,17.3347,92525.0
2023-11-28 12:30:00,17.5,17.5,17.44,17.45,73490.0,17.3347,17.3347,17.2753,17.2852,73490.0
2023-11-28 13:00:00,17.45,17.45,17.42,17.44,121490.0,17.2852,17.2852,17.2555,17.2753,121490.0
2023-11-28 13:30:00,17.45,17.46,17.44,17.44,42360.0,17.2852,17.2951,17.2753,17.2753,42360.0
2023-11-28 14:00:00,17.44,17.45,17.43,17.44,121795.0,17.2753,17.2852,17.2654,17.2753,121795.0
2023-11-28 14:30:00,17.44,17.47,17.43,17.46,89250.0,17.2753,17.305,17.2654,17.2951,89250.0
2023-11-28 15:00:00,17.46,17.46,17.45,17.45,151135.0,17.2951,17.2951,17.2852,17.2852,151135.0
2023-11-28 15:30:00,17.45,17.46,17.43,17.45,519340.0,17.2852,17.2951,17.2654,17.2852,519340.0
2023-11-29 09:30:00,17.38,17.42,17.33,17.37,243835.0,17.2159,17.2555,17.1663,17.2059,243835.0
2023-11-29 10:00:00,17.36,17.36,17.23,17.24,123325.0,17.196,17.196,17.0673,17.0772,123325.0
2023-11-29 10:30:00,17.24,17.28,17.22,17.25,146055.0,17.0772,17.1168,17.0574,17.0871,146055.0
2023-11-29 11:00:00,17.25,17.26,17.21,17.21,130650.0,17.0871,17.097,17.0475,17.0475,130650.0
2023-11-29 11:30:00,17.22,17.26,17.21,17.26,119215.0,17.0574,17.097,17.0475,17.097,119215.0
2023-11-29 12:00:00,17.26,17.26,17.25,17.25,85335.0,17.097,17.097,17.0871,17.0871,85335.0
2023-11-29 12:30:00,17.25,17.27,17.25,17.26,118075.0,17.0871,17.1069,17.0871,17.097,118075.0
2023-11-29 13:00:00,17.26,17.27,17.24,17.25,43305.0,17.097,17.1069,17.0772,17.0871,43305.0
2023-11-29 13:30:00,17.24,17.27,17.23,17.27,63465.0,17.0772,17.1069,17.0673,17.1069,63465.0
2023-11-29 14:00:00,17.26,17.28,17.25,17.26,139820.0,17.097,17.1168,17.0871,17.097,139820.0
2023-11-29 14:30:00,17.26,17.26,17.22,17.25,105900.0,17.097,17.097,17.0574,17.0871,105900.0
2023-11-29 15:00:00,17.24,17.25,17.21,17.22,92640.0,17.0772,17.0871,17.0475,17.0574,92640.0
2023-11-29 15:30:00,17.22,17.26,17.21,17.23,319490.0,17.0574,17.097,17.0475,17.0673,319490.0
2023-11-30 09:30:00,17.32,17.33,17.21,17.28,163490.0,17.1564,17.1663,17.0475,17.1168,163490.0
2023-11-30 10:00:00,17.27,17.29,17.23,17.27,150010.0,17.1069,17.1267,17.0673,17.1069,150010.0
2023-11-30 10:30:00,17.27,17.29,17.26,17.28,119590.0,17.1069,17.1267,17.097,17.1168,119590.0
2023-11-30 11:00:00,17.28,17.29,17.23,17.24,194005.0,17.1168,17.1267,17.0673,17.0772,194005.0
2023-11-30 11:30:00,17.24,17.26,17.18,17.21,571630.0,17.0772,17.097,17.0177,17.0475,571630.0
2023-11-30 12:00:00,17.21,17.25,17.2,17.21,87595.0,17.0475,17.0871,17.0376,17.0475,87595.0
2023-11-30 12:30:00,17.22,17.24,17.21,17.22,57780.0,17.0574,17.0772,17.0475,17.0574,57780.0
2023-11-30 13:00:00,17.22,17.22,17.19,17.19,103765.0,17.0574,17.0574,17.0276,17.0276,103765.0
2023-11-30 13:30:00,17.19,17.2,17.17,17.2,108005.0,17.0276,17.0376,17.0078,17.0376,108005.0
2023-11-30 14:00:00,17.2,17.21,17.19,17.19,120090.0,17.0376,17.0475,17.0276,17.0276,120090.0
2023-11-30 14:30:00,17.19,17.2,17.18,17.19,151465.0,17.0276,17.0376,17.0177,17.0276,151465.0
2023-11-30 15:00:00,17.19,17.19,17.15,17.16,118135.0,17.0276,17.0276,16.988,16.9979,118135.0
2023-11-30 15:30:00,17.16,17.2,17.15,17.19,617360.0,16.9979,17.0376,16.988,17.0276,617360.0
2023-12-01 09:30:00,17.07,17.18,17.07,17.17,88290.0,16.9088,17.0177,16.9088,17.0078,88290.0
2023-12-01 10:00:00,17.17,17.2,17.13,17.14,94395.0,17.0078,17.0376,16.9682,16.9781,94395.0
2023-12-01 10:30:00,17.13,17.15,17.11,17.12,98255.0,16.9682,16.988,16.9484,16.9583,98255.0
2023-12-01 11:00:00,17.11,17.17,17.08,17.16,156185.0,16.9484,17.0078,16.9187,16.9979,156185.0
2023-12-01 11:30:00,17.15,17.21,17.13,17.2,126350.0,16.988,17.0475,16.9682,17.0376,126350.0
2023-12-01 12:00:00,17.2,17.22,17.18,17.21,274080.0,17.0376,17.0574,17.0177,17.0475,274080.0
2023-12-01 12:30:00,17.21,17.24,17.2,17.23,70350.0,17.0475,17.0772,17.0376,17.0673,70350.0
2023-12-01 13:00:00,17.23,17.25,17.23,17.23,63240.0,17.0673,17.0871,17.0673,17.0673,63240.0
2023-12-01 13:30:00,17.23,17.25,17.23,17.24,57690.0,17.0673,17.0871,17.0673,17.0772,57690.0
2023-12-01 14:00:00,17.24,17.27,17.24,17.25,322010.0,17.0772,17.1069,17.0772,17.0871,322010.0
2023-12-01 14:30:00,17.26,17.27,17.23,17.25,90220.0,17.097,17.1069,17.0673,17.0871,90220.0
2023-12-01 15:00:00,17.24,17.26,17.23,17.26,173400.0,17.0772,17.097,17.0673,17.097,173400.0
2023-12-01 15:30:00,17.25,17.26,17.21,17.23,551820.0,17.0871,17.097,17.0475,17.0673,551820.0
2023-12-04 09:30:00,17.05,17.11,17.03,17.03,207050.0,16.889,16.9484,16.8692,16.8692,207050.0
2023-12-04 10:00:00,17.03,17.05,16.97,16.98,327275.0,16.8692,16.889,16.8097,16.8196,327275.0
2023-12-04 10:30:00,16.98,16.98,16.94,16.94,115990.0,16.8196,16.8196,16.78,16.78,115990.0
2023-12-04 11:00:00,16.93,16.98,16.92,16.98,54130.0,16.7701,16.8196,16.7602,16.8196,54130.0
2023-12-04 11:30:00,16.98,17.02,16.97,17.02,101245.0,16.8196,16.8593,16.8097,16.8593,101245.0
2023-12-04 12:00:00,17.03,17.09,17.02,17.07,1001365.0,16.8692,16.9286,16.8593,16.9088,1001365.0
2023-12-04 12:30:00,17.07,17.1,17.07,17.1,89195.0,16.9088,16.9385,16.9088,16.9385,89195.0
2023-12-04 13:00:00,17.1,17.1,17.05,17.05,191040.0,16.9385,16.9385,16.889,16.889,191040.0
2023-12-04 13:30:00,17.05,17.06,17.03,17.04,215610.0,16.889,16.8989,16.8692,16.8791,215610.0
2023-12-04 14:00:00,17.04,17.06,17.03,17.04,129960.0,16.8791,16.8989,16.8692,16.8791,129960.0
2023-12-04 14:30:00,17.05,17.06,17.04,17.05,229320.0,16.889,16.8989,16.8791,16.889,229320.0
2023-12-04 15:00:00,17.05,17.06,17.03,17.05,254080.0,16.889,16.8989,16.8692,16.889,254080.0
2023-12-04 15:30:00,17.05,17.09,17.04,17.07,945925.0,16.889,16.9286,16.8791,16.9088,945925.0
2023-12-05 09:30:00,17.18,17.3,17.17,17.26,284280.0,17.0177,17.1366,17.0078,17.097,284280.0
2023-12-05 10:00:00,17.26,17.34,17.25,17.28,169130.0,17.097,17.1762,17.0871,17.1168,169130.0
2023-12-05 10:30:00,17.28,17.3,17.25,17.29,153715.0,17.1168,17.1366,17.0871,17.1267,153715.0
2023-12-05 11:00:00,17.3,17.31,17.26,17.28,201250.0,17.1366,17.1465,17.097,17.1168,201250.0
2023-12-05 11:30:00,17.29,17.29,17.24,17.26,138665.0,17.1267,17.1267,17.0772,17.097,138665.0
2023-12-05 12:00:00,17.27,17.28,17.25,17.26,107870.0,17.1069,17.1168,17.0871,17.097,107870.0
2023-12-05 12:30:00,17.27,17.29,17.24,17.28,112970.0,17.1069,17.1267,17.0772,17.1168,112970.0
2023-12-05 13:00:00,17.29,17.32,17.29,17.3,201080.0,17.1267,17.1564,17.1267,17.1366,201080.0
2023-12-05 13:30:00,17.3,17.31,17.26,17.29,159020.0,17.1366,17.1465,17.097,17.1267,159020.0
2023-12-05 14:00:00,17.29,17.31,17.28,17.3,190620.0,17.1267,17.1465,17.1168,17.1366,190620.0
2023-12-05 14:30:00,17.3,17.3,17.28,17.3,110740.0,17.1366,17.1366,17.1168,17.1366,110740.0
2023-12-05 15:00:00,17.3,17.3,17.28,17.29,144265.0,17.1366,17.1366,17.1168,17.1267,144265.0
2023-12-05 15:30:00,17.29,17.29,17.28,17.28,648390.0,17.1267,17.1267,17.1168,17.1168,648390.0
2023-12-06 09:30:00,17.8,17.89,17.74,17.87,547360.0,17.6319,17.721,17.5725,17.7012,547360.0
2023-12-06 10:00:00,17.87,17.91,17.84,17.85,318940.0,17.7012,17.7408,17.6715,17.6814,318940.0
2023-12-06 10:30:00,17.85,17.88,17.83,17.85,264465.0,17.6814,17.7111,17.6616,17.6814,264465.0
2023-12-06 11:00:00,17.84,17.87,17.84,17.85,139490.0,17.6715,17.7012,17.6715,17.6814,139490.0
2023-12-06 11:30:00,17.86,17.86,17.81,17.82,225930.0,17.6913,17.6913,17.6418,17.6517,225930.0
2023-12-06 12:00:00,17.82,17.87,17.81,17.84,191295.0,17.6517,17.7012,17.6418,17.6715,191295.0
2023-12-06 12:30:00,17.84,17.86,17.81,17.85,675760.0,17.6715,17.6913,17.6418,17.6814,675760.0
2023-12-06 13:00:00,17.85,17.86,17.83,17.85,144600.0,17.6814,17.6913,17.6616,17.6814,144600.0
2023-12-06 13:30:00,17.85,17.85,17.81,17.82,453345.0,17.6814,17.6814,17.6418,17.6517,453345.0
2023-12-06 14:00:00,17.82,17.82,17.77,17.78,197375.0,17.6517,17.6517,17.6022,17.6121,197375.0
2023-12-06 14:30:00,17.78,17.79,17.77,17.77,142365.0,17.6121,17.622,17.6022,17.6022,142365.0
2023-12-06 15:00:00,17.77,17.78,17.73,17.73,178515.0,17.6022,17.6121,17.5625,17.5625,178515.0
2023-12-06 15:30:00,17.73,17.75,17.68,17.68,752625.0,17.5625,17.5824,17.513,17.513,752625.0
2023-12-07 09:30:00,17.6,17.66,17.51,17.51,213035.0,17.4338,17.4932,17.3446,17.3446,213035.0
2023-12-07 10:00:00,17.5,17.55,17.47,17.54,154485.0,17.3347,17.3842,17.305,17.3743,154485.0
2023-12-07 10:30:00,17.54,17.61,17.54,17.6,255425.0,17.3743,17.4437,17.3743,17.4338,255425.0
2023-12-07 11:00:00,17.61,17.63,17.56,17.58,257495.0,17.4437,17.4635,17.3942,17.414,257495.0
2023-12-07 11:30:00,17.58,17.61,17.58,17.61,291670.0,17.414,17.4437,17.414,17.4437,291670.0
2023-12-07 12:00:00,17.61,17.64,17.6,17.63,176290.0,17.4437,17.4734,17.4338,17.4635,176290.0
2023-12-07 12:30:00,17.63,17.71,17.63,17.65,137315.0,17.4635,17.5427,17.4635,17.4833,137315.0
2023-12-07 13:00:00,17.65,17.65,17.63,17.65,142785.0,17.4833,17.4833,17.4635,17.4833,142785.0
2023-12-07 13:30:00,17.65,17.71,17.65,17.7,177500.0,17.4833,17.5427,17.4833,17.5328,177500.0
2023-12-07 14:00:00,17.7,17.72,17.69,17.72,86175.0,17.5328,17.5526,17.5229,17.5526,86175.0
2023-12-07 14:30:00,17.72,17.72,17.69,17.69,133740.0,17.5526,17.5526,17.5229,17.5229,133740.0
2023-12-07 15:00:00,17.69,17.7,17.68,17.7,117940.0,17.5229,17.5328,17.513,17.5328,117940.0
2023-12-07 15:30:00,17.7,17.72,17.69,17.7,488930.0,17.5328,17.5526,17.5229,17.5328,488930.0
2023-12-08 09:30:00,17.67,17.75,17.67,17.74,104375.0,17.5031,17.5824,17.5031,17.5725,104375.0
2023-12-08 10:00:00,17.75,17.89,17.75,17.86,280000.0,17.5824,17.721,17.5824,17.6913,280000.0
2023-12-08 10:30:00,17.86,17.89,17.84,17.89,203375.0,17.6913,17.721,17.6715,17.721,203375.0
2023-12-08 11:00:00,17.9,17.9,17.83,17.85,88145.0,17.7309,17.7309,17.6616,17.6814,88145.0
2023-12-08 11:30:00,17.84,17.87,17.82,17.84,76195.0,17.6715,17.7012,17.6517,17.6715,76195.0
2023-12-08 12:00:00,17.84,17.87,17.81,17.86,149805.0,17.6715,17.7012,17.6418,17.6913,149805.0
2023-12-08 12:30:00,17.87,17.89,17.85,17.86,123555.0,17.7012,17.721,17.6814,17.6913,123555.0
2023-12-08 13:00:00,17.86,17.88,17.86,17.87,121320.0,17.6913,17.7111,17.6913,17.7012,121320.0
2023-12-08 13:30:00,17.87,17.88,17.86,17.88,70780.0,17.7012,17.7111,17.6913,17.7111,70780.0
2023-12-08 14:00:00,17.88,17.89,17.87,17.88,90570.0,17.7111,17.721,17.7012,17.7111,90570.0
2023-12-08 14:30:00,17.88,17.88,17.85,17.86,132650.0,17.7111,17.7111,17.6814,17.6913,132650.0
2023-12-08 15:00:00,17.87,17.87,17.84,17.84,124900.0,17.7012,17.7012,17.6715,17.6715,124900.0
2023-12-08 15:30:00,17.84,17.86,17.83,17.86,487645.0,17.6715,17.6913,17.6616,17.6913,487645.0
2023-12-11 09:30:00,17.86,17.9,17.82,17.88,153025.0,17.6913,17.7309,17.6517,17.7111,153025.0
2023-12-11 10:00:00,17.89,17.9,17.86,17.86,127445.0,17.721,17.7309,17.6913,17.6913,127445.0
2023-12-11 10:30:00,17.86,17.93,17.84,17.92,122330.0,17.6913,17.7607,17.6715,17.7508,122330.0
2023-12-11 11:00:00,17.92,17.93,17.9,17.91,36210.0,17.7508,17.7607,17.7309,17.7408,36210.0
2023-12-11 11:30:00,17.91,17.91,17.88,17.9,103265.0,17.7408,17.7408,17.7111,17.7309,103265.0
2023-12-11 12:00:00,17.9,17.92,17.89,17.9,103480.0,17.7309,17.7508,17.721,17.7309,103480.0
2023-12-11 12:30:00,17.9,17.9,17.87,17.89,105825.0,17.7309,17.7309,17.7012,17.721,105825.0
2023-12-11 13:00:00,17.89,17.9,17.88,17.89,118240.0,17.721,17.7309,17.7111,17.721,118240.0
2023-12-11 13:30:00,17.9,17.9,17.89,17.9,69990.0,17.7309,17.7309,17.721,17.7309,69990.0
2023-12-11 14:00:00,17.9,17.9,17.88,17.9,154975.0,17.7309,17.7309,17.7111,17.7309,154975.0
2023-12-11 14:30:00,17.9,17.92,17.9,17.9,115515.0,17.7309,17.7508,17.7309,17.7309,115515.0
2023-12-11 15:00:00,17.91,17.91,17.9,17.9,161395.0,17.7408,17.7408,17.7309,17.7309,161395.0
2023-12-11 15:30:00,17.91,17.91,17.86,17.87,710445.0,17.7408,17.7408,17.6913,17.7012,710445.0
2023-12-12 09:30:00,17.88,17.93,17.84,17.93,260070.0,17.7111,17.7607,17.6715,17.7607,260070.0
2023-12-12 10:00:00,17.93,18.0,17.92,17.99,195440.0,17.7607,17.83,17.7508,17.8201,195440.0
2023-12-12 10:30:00,17.99,18.01,17.95,18.01,164740.0,17.8201,17.8399,17.7805,17.8399,164740.0
2023-12-12 11:00:00,18.01,18.06,18.01,18.05,162260.0,17.8399,17.8894,17.8399,17.8795,162260.0
2023-12-12 11:30:00,18.05,18.1,18.05,18.1,149395.0,17.8795,17.9291,17.8795,17.9291,149395.0
2023-12-12 12:00:00,18.09,18.09,18.07,18.08,96550.0,17.9191,17.9191,17.8993,17.9092,96550.0
2023-12-12 12:30:00,18.08,18.1,18.06,18.07,240345.0,17.9092,17.9291,17.8894,17.8993,240345.0
2023-12-12 13:00:00,18.06,18.1,18.06,18.08,178405.0,17.8894,17.9291,17.8894,17.9092,178405.0
2023-12-12 13:30:00,18.08,18.1,18.08,18.1,51890.0,17.9092,17.9291,17.9092,17.9291,51890.0
2023-12-12 14:00:00,18.1,18.11,18.08,18.08,68795.0,17.9291,17.939,17.9092,17.9092,68795.0
2023-12-12 14:30:00,18.07,18.08,18.05,18.05,126445.0,17.8993,17.9092,17.8795,17.8795,126445.0
2023-12-12 15:00:00,18.05,18.06,18.04,18.06,143535.0,17.8795,17.8894,17.8696,17.8894,143535.0
2023-12-12 15:30:00,18.05,18.08,18.05,18.08,342805.0,17.8795,17.9092,17.8795,17.9092,342805.0
2023-12-13 09:30:00,18.12,18.12,18.05,18.08,214420.0,17.9489,17.9489,17.8795,17.9092,214420.0
2023-12-13 10:00:00,18.08,18.1,18.07,18.09,109775.0,17.9092,17.9291,17.8993,17.9191,109775.0
2023-12-13 10:30:00,18.09,18.09,18.06,18.07,126680.0,17.9191,17.9191,17.8894,17.8993,126680.0
2023-12-13 11:00:00,18.07,18.07,18.02,18.02,54555.0,17.8993,17.8993,17.8498,17.8498,54555.0
2023-12-13 11:30:00,18.02,18.03,18.01,18.02,95010.0,17.8498,17.8597,17.8399,17.8498,95010.0
2023-12-13 12:00:00,18.02,18.02,17.97,17.98,84090.0,17.8498,17.8498,17.8003,17.8102,84090.0
2023-12-13 12:30:00,17.98,18.0,17.97,17.99,89065.0,17.8102,17.83,17.8003,17.8201,89065.0
2023-12-13 13:00:00,17.99,17.99,17.97,17.97,55830.0,17.8201,17.8201,17.8003,17.8003,55830.0
2023-12-13 13:30:00,17.97,17.97,17.96,17.97,71100.0,17.8003,17.8003,17.7904,17.8003,71100.0
2023-12-13 14:00:00,17.97,18.14,17.96,18.12,133125.0,17.8003,17.9687,17.7904,17.9489,133125.0
2023-12-13 14:30:00,18.13,18.29,18.12,18.29,184800.0,17.9588,18.1173,17.9489,18.1173,184800.0
2023-12-13 15:00:00,18.29,18.36,18.27,18.29,375735.0,18.1173,18.1866,18.0974,18.1173,375735.0
2023-12-13 15:30:00,18.29,18.37,18.28,18.36,905955.0,18.1173,18.1965,18.1074,18.1866,905955.0
2023-12-14 09:30:00,18.26,18.38,18.24,18.36,234445.0,18.0875,18.2064,18.0677,18.1866,234445.0
2023-12-14 10:00:00,18.36,18.36,18.23,18.24,119490.0,18.1866,18.1866,18.0578,18.0677,119490.0
2023-12-14 10:30:00,18.24,18.37,18.23,18.36,353645.0,18.0677,18.1965,18.0578,18.1866,353645.0
2023-12-14 11:00:00,18.36,18.42,18.35,18.36,332130.0,18.1866,18.246,18.1767,18.1866,332130.0
2023-12-14 11:30:00,18.37,18.49,18.36,18.48,531520.0,18.1965,18.3154,18.1866,18.3055,531520.0
2023-12-14 12:00:00,18.48,18.51,18.47,18.48,189200.0,18.3055,18.3352,18.2956,18.3055,189200.0
2023-12-14 12:30:00,18.48,18.5,18.47,18.47,235655.0,18.3055,18.3253,18.2956,18.2956,235655.0
2023-12-14 13:00:00,18.47,18.48,18.42,18.42,174745.0,18.2956,18.3055,18.246,18.246,174745.0
2023-12-14 13:30:00,18.42,18.45,18.4,18.4,541955.0,18.246,18.2757,18.2262,18.2262,541955.0
2023-12-14 14:00:00,18.4,18.5,18.4,18.49,542360.0,18.2262,18.3253,18.2262,18.3154,542360.0
2023-12-14 14:30:00,18.48,18.5,18.46,18.47,350865.0,18.3055,18.3253,18.2857,18.2956,350865.0
2023-12-14 15:00:00,18.47,18.51,18.47,18.48,247765.0,18.2956,18.3352,18.2956,18.3055,247765.0
2023-12-14 15:30:00,18.49,18.51,18.47,18.48,675100.0,18.3154,18.3352,18.2956,18.3055,675100.0
2023-12-15 09:30:00,18.65,18.74,18.63,18.69,323975.0,18.4739,18.563,18.454,18.5135,323975.0
2023-12-15 10:00:00,18.69,18.7,18.61,18.64,250150.0,18.5135,18.5234,18.4342,18.464,250150.0
2023-12-15 10:30:00,18.64,18.66,18.63,18.65,144585.0,18.464,18.4838,18.454,18.4739,144585.0
2023-12-15 11:00:00,18.64,18.67,18.61,18.67,160250.0,18.464,18.4937,18.4342,18.4937,160250.0
2023-12-15 11:30:00,18.67,18.7,18.65,18.67,215445.0,18.4937,18.5234,18.4739,18.4937,215445.0
2023-12-15 12:00:00,18.67,18.67,18.64,18.64,117585.0,18.4937,18.4937,18.464,18.464,117585.0
2023-12-15 12:30:00,18.65,18.65,18.59,18.6,121275.0,18.4739,18.4739,18.4144,18.4243,121275.0
2023-12-15 13:00:00,18.6,18.6,18.56,18.57,73960.0,18.4243,18.4243,18.3847,18.3946,73960.0
2023-12-15 13:30:00,18.58,18.58,18.53,18.53,70185.0,18.4045,18.4045,18.355,18.355,70185.0
2023-12-15 14:00:00,18.53,18.56,18.53,18.53,109710.0,18.355,18.3847,18.355,18.355,109710.0
2023-12-15 14:30:00,18.53,18.57,18.53,18.55,80505.0,18.355,18.3946,18.355,18.3748,80505.0
2023-12-15 15:00:00,18.55,18.57,18.53,18.56,125345.0,18.3748,18.3946,18.355,18.3847,125345.0
2023-12-15 15:30:00,18.57,18.57,18.54,18.54,332690.0,18.3946,18.3946,18.3649,18.3649,332690.0
2023-12-18 09:30:00,18.31,18.39,18.3,18.36,328000.0,18.1371,18.2163,18.1272,18.1866,328000.0
2023-12-18 10:00:00,18.36,18.37,18.3,18.32,134450.0,18.1866,18.1965,18.1272,18.147,134450.0
2023-12-18 10:30:00,18.31,18.32,18.28,18.3,111640.0,18.1371,18.147,18.1074,18.1272,111640.0
2023-12-18 11:00:00,18.29,18.36,18.29,18.36,121210.0,18.1173,18.1866,18.1173,18.1866,121210.0
2023-12-18 11:30:00,18.36,18.37,18.33,18.36,210660.0,18.1866,18.1965,18.1569,18.1866,210660.0
2023-12-18 12:00:00,18.35,18.41,18.33,18.4,232540.0,18.1767,18.2361,18.1569,18.2262,232540.0
2023-12-18 12:30:00,18.4,18.42,18.39,18.42,107755.0,18.2262,18.246,18.2163,18.246,107755.0
2023-12-18 13:00:00,18.42,18.42,18.4,18.42,196270.0,18.246,18.246,18.2262,18.246,196270.0
2023-12-18 13:30:00,18.42,18.43,18.39,18.4,87030.0,18.246,18.2559,18.2163,18.2262,87030.0
2023-12-18 14:00:00,18.4,18.42,18.39,18.4,128560.0,18.2262,18.246,18.2163,18.2262,128560.0
2023-12-18 14:30:00,18.39,18.43,18.39,18.42,241035.0,18.2163,18.2559,18.2163,18.246,241035.0
2023-12-18 15:00:00,18.43,18.48,18.42,18.48,280550.0,18.2559,18.3055,18.246,18.3055,280550.0
2023-12-18 15:30:00,18.48,18.48,18.42,18.45,618675.0,18.3055,18.3055,18.246,18.2757,618675.0
2023-12-19 09:30:00,18.33,18.46,18.29,18.46,564885.0,18.1569,18.2857,18.1173,18.2857,564885.0
2023-12-19 10:00:00,18.46,18.5,18.41,18.49,486595.0,18.2857,18.3253,18.2361,18.3154,486595.0
2023-12-19 10:30:00,18.5,18.53,18.47,18.49,266810.0,18.3253,18.355,18.2956,18.3154,266810.0
2023-12-19 11:00:00,18.49,18.53,18.47,18.48,117745.0,18.3154,18.355,18.2956,18.3055,117745.0
2023-12-19 11:30:00,18.47,18.48,18.44,18.48,59920.0,18.2956,18.3055,18.2658,18.3055,59920.0
2023-12-19 12:00:00,18.47,18.48,18.44,18.47,108265.0,18.2956,18.3055,18.2658,18.2956,108265.0
2023-12-19 12:30:00,18.47,18.49,18.47,18.48,156110.0,18.2956,18.3154,18.2956,18.3055,156110.0
2023-12-19 13:00:00,18.48,18.5,18.41,18.41,151755.0,18.3055,18.3253,18.2361,18.2361,151755.0
2023-12-19 13:30:00,18.41,18.45,18.41,18.43,78880.0,18.2361,18.2757,18.2361,18.2559,78880.0
2023-12-19 14:00:00,18.44,18.44,18.39,18.4,115330.0,18.2658,18.2658,18.2163,18.2262,115330.0
2023-12-19 14:30:00,18.4,18.41,18.37,18.37,119095.0,18.2262,18.2361,18.1965,18.1965,119095.0
2023-12-19 15:00:00,18.37,18.38,18.34,18.35,331290.0,18.1965,18.2064,18.1668,18.1767,331290.0
2023-12-19 15:30:00,18.35,18.35,18.32,18.32,547550.0,18.1767,18.1767,18.147,18.147,547550.0
2023-12-20 09:30:00,18.38,18.4,18.28,18.31,132165.0,18.2064,18.2262,18.1074,18.1371,132165.0
2023-12-20 10:00:00,18.31,18.31,18.24,18.27,109080.0,18.1371,18.1371,18.0677,18.0974,109080.0
2023-12-20 10:30:00,18.28,18.29,18.25,18.27,241140.0,18.1074,18.1173,18.0776,18.0974,241140.0
2023-12-20 11:00:00,18.26,18.31,18.26,18.3,130560.0,18.0875,18.1371,18.0875,18.1272,130560.0
2023-12-20 11:30:00,18.32,18.35,18.3,18.31,84635.0,18.147,18.1767,18.1272,18.1371,84635.0
2023-12-20 12:00:00,18.31,18.34,18.3,18.33,103480.0,18.1371,18.1668,18.1272,18.1569,103480.0
2023-12-20 12:30:00,18.33,18.36,18.32,18.33,67070.0,18.1569,18.1866,18.147,18.1569,67070.0
2023-12-20 13:00:00,18.34,18.36,18.32,18.36,128245.0,18.1668,18.1866,18.147,18.1866,128245.0
2023-12-20 13:30:00,18.37,18.37,18.34,18.34,133985.0,18.1965,18.1965,18.1668,18.1668,133985.0
2023-12-20 14:00:00,18.34,18.35,18.3,18.31,240180.0,18.1668,18.1767,18.1272,18.1371,240180.0
2023-12-20 14:30:00,18.3,18.3,18.17,18.2,197410.0,18.1272,18.1272,17.9984,18.0281,197410.0
2023-12-20 15:00:00,18.2,18.2,18.11,18.12,202680.0,18.0281,18.0281,17.939,17.9489,202680.0
2023-12-20 15:30:00,18.12,18.13,18.02,18.02,314325.0,17.9489,17.9588,17.8498,17.8498,314325.0
2023-12-21 09:30:00,18.42,18.42,18.3,18.32,174955.0,18.246,18.246,18.1272,18.147,174955.0
2023-12-21 10:00:00,18.31,18.36,18.27,18.34,187885.0,18.1371,18.1866,18.0974,18.1668,187885.0
2023-12-21 10:30:00,18.33,18.35,18.31,18.33,156145.0,18.1569,18.1767,18.1371,18.1569,156145.0
2023-12-21 11:00:00,18.34,18.4,18.33,18.39,114005.0,18.1668,18.2262,18.1569,18.2163,114005.0
2023-12-21 11:30:00,18.38,18.39,18.35,18.36,100645.0,18.2064,18.2163,18.1767,18.1866,100645.0
2023-12-21 12:00:00,18.35,18.39,18.34,18.38,118750.0,18.1767,18.2163,18.1668,18.2064,118750.0
2023-12-21 12:30:00,18.38,18.41,18.37,18.39,215645.0,18.2064,18.2361,18.1965,18.2163,215645.0
2023-12-21 13:00:00,18.39,18.4,18.35,18.37,199485.0,18.2163,18.2262,18.1767,18.1965,199485.0
2023-12-21 13:30:00,18.37,18.42,18.36,18.42,121945.0,18.1965,18.246,18.1866,18.246,121945.0
2023-12-21 14:00:00,18.42,18.42,18.38,18.41,87570.0,18.246,18.246,18.2064,18.2361,87570.0
2023-12-21 14:30:00,18.41,18.43,18.4,18.42,87155.0,18.2361,18.2559,18.2262,18.246,87155.0
2023-12-21 15:00:00,18.43,18.48,18.42,18.48,98815.0,18.2559,18.3055,18.246,18.3055,98815.0
2023-12-21 15:30:00,18.48,18.58,18.48,18.55,641480.0,18.3055,18.4045,18.3055,18.3748,641480.0
2023-12-22 09:30:00,18.35,18.46,18.3,18.44,269095.0,18.1767,18.2857,18.1272,18.2658,269095.0
2023-12-22 10:00:00,18.43,18.45,18.4,18.41,127860.0,18.2559,18.2757,18.2262,18.2361,127860.0
2023-12-22 10:30:00,18.41,18.43,18.4,18.41,101145.0,18.2361,18.2559,18.2262,18.2361,101145.0
2023-12-22 11:00:00,18.4,18.45,18.39,18.44,110400.0,18.2262,18.2757,18.2163,18.2658,110400.0
2023-12-22 11:30:00,18.44,18.44,18.41,18.44,169095.0,18.2658,18.2658,18.2361,18.2658,169095.0
2023-12-22 12:00:00,18.44,18.44,18.4,18.44,58460.0,18.2658,18.2658,18.2262,18.2658,58460.0
2023-12-22 12:30:00,18.43,18.44,18.42,18.43,54015.0,18.2559,18.2658,18.246,18.2559,54015.0
2023-12-22 13:00:00,18.43,18.45,18.43,18.44,55315.0,18.2559,18.2757,18.2559,18.2658,55315.0
2023-12-22 13:30:00,18.44,18.45,18.43,18.43,68450.0,18.2658,18.2757,18.2559,18.2559,68450.0
2023-12-22 14:00:00,18.43,18.43,18.37,18.37,102300.0,18.2559,18.2559,18.1965,18.1965,102300.0
2023-12-22 14:30:00,18.36,18.43,18.35,18.43,58075.0,18.1866,18.2559,18.1767,18.2559,58075.0
2023-12-22 15:00:00,18.43,18.45,18.42,18.44,114065.0,18.2559,18.2757,18.246,18.2658,114065.0
2023-12-22 15:30:00,18.44,18.44,18.39,18.43,253020.0,18.2658,18.2658,18.2163,18.2559,253020.0
2023-12-26 09:30:00,18.45,18.55,18.44,18.55,93540.0,18.2757,18.3748,18.2658,18.3748,93540.0
2023-12-26 10:00:00,18.55,18.62,18.55,18.61,94985.0,18.3748,18.4441,18.3748,18.4342,94985.0
2023-12-26 10:30:00,18.61,18.65,18.61,18.64,215555.0,18.4342,18.4739,18.4342,18.464,215555.0
2023-12-26 11:00:00,18.64,18.67,18.63,18.65,139890.0,18.464,18.4937,18.454,18.4739,139890.0
2023-12-26 11:30:00,18.66,18.69,18.65,18.69,103510.0,18.4838,18.5135,18.4739,18.5135,103510.0
2023-12-26 12:00:00,18.69,18.72,18.68,18.71,202855.0,18.5135,18.5432,18.5036,18.5333,202855.0
2023-12-26 12:30:00,18.71,18.72,18.68,18.68,92905.0,18.5333,18.5432,18.5036,18.5036,92905.0
2023-12-26 13:00:00,18.69,18.71,18.69,18.7,68865.0,18.5135,18.5333,18.5135,18.5234,68865.0
2023-12-26 13:30:00,18.7,18.71,18.69,18.69,81305.0,18.5234,18.5333,18.5135,18.5135,81305.0
2023-12-26 14:00:00,18.7,18.72,18.69,18.71,88845.0,18.5234,18.5432,18.5135,18.5333,88845.0
2023-12-26 14:30:00,18.71,18.72,18.68,18.69,153775.0,18.5333,18.5432,18.5036,18.5135,153775.0
2023-12-26 15:00:00,18.69,18.72,18.69,18.72,89040.0,18.5135,18.5432,18.5135,18.5432,89040.0
2023-12-26 15:30:00,18.71,18.73,18.68,18.69,292850.0,18.5333,18.5531,18.5036,18.5135,292850.0
2023-12-27 09:30:00,18.72,18.81,18.69,18.79,168980.0,18.5432,18.6323,18.5135,18.6125,168980.0
2023-12-27 10:00:00,18.79,18.81,18.73,18.76,131060.0,18.6125,18.6323,18.5531,18.5828,131060.0
2023-12-27 10:30:00,18.76,18.76,18.7,18.71,127510.0,18.5828,18.5828,18.5234,18.5333,127510.0
2023-12-27 11:00:00,18.72,18.75,18.71,18.75,60695.0,18.5432,18.5729,18.5333,18.5729,60695.0
2023-12-27 11:30:00,18.74,18.78,18.74,18.77,84440.0,18.563,18.6026,18.563,18.5927,84440.0
2023-12-27 12:00:00,18.77,18.79,18.74,18.78,197295.0,18.5927,18.6125,18.563,18.6026,197295.0
2023-12-27 12:30:00,18.79,18.79,18.74,18.75,67745.0,18.6125,18.6125,18.563,18.5729,67745.0
2023-12-27 13:00:00,18.76,18.8,18.75,18.79,86485.0,18.5828,18.6224,18.5729,18.6125,86485.0
2023-12-27 13:30:00,18.79,18.8,18.78,18.79,58915.0,18.6125,18.6224,18.6026,18.6125,58915.0
2023-12-27 14:00:00,18.79,18.79,18.74,18.77,103370.0,18.6125,18.6125,18.563,18.5927,103370.0
2023-12-27 14:30:00,18.77,18.77,18.74,18.76,41985.0,18.5927,18.5927,18.563,18.5828,41985.0
2023-12-27 15:00:00,18.76,18.78,18.75,18.77,59745.0,18.5828,18.6026,18.5729,18.5927,59745.0
2023-12-27 15:30:00,18.76,18.81,18.76,18.8,448570.0,18.5828,18.6323,18.5828,18.6224,448570.0
2023-12-28 09:30:00,18.8,18.93,18.78,18.92,155865.0,18.6224,18.7512,18.6026,18.7413,155865.0
2023-12-28 10:00:00,18.92,18.96,18.91,18.96,43240.0,18.7413,18.7809,18.7314,18.7809,43240.0
2023-12-28 10:30:00,18.95,18.97,18.93,18.93,71595.0,18.771,18.7908,18.7512,18.7512,71595.0
2023-12-28 11:00:00,18.93,18.94,18.9,18.93,125790.0,18.7512,18.7611,18.7215,18.7512,125790.0
2023-12-28 11:30:00,18.94,18.95,18.93,18.93,48985.0,18.7611,18.771,18.7512,18.7512,48985.0
2023-12-28 12:00:00,18.93,18.96,18.92,18.94,90475.0,18.7512,18.7809,18.7413,18.7611,90475.0
2023-12-28 12:30:00,18.94,18.95,18.94,18.94,33190.0,18.7611,18.771,18.7611,18.7611,33190.0
2023-12-28 13:00:00,18.94,18.94,18.9,18.93,59995.0,18.7611,18.7611,18.7215,18.7512,59995.0
2023-12-28 13:30:00,18.92,18.93,18.91,18.91,41225.0,18.7413,18.7512,18.7314,18.7314,41225.0
2023-12-28 14:00:00,18.92,18.94,18.91,18.93,42595.0,18.7413,18.7611,18.7314,18.7512,42595.0
2023-12-28 14:30:00,18.93,18.94,18.92,18.94,45075.0,18.7512,18.7611,18.7413,18.7611,45075.0
2023-12-28 15:00:00,18.94,18.95,18.92,18.93,79170.0,18.7611,18.771,18.7413,18.7512,79170.0
2023-12-28 15:30:00,18.93,18.95,18.93,18.93,230245.0,18.7512,18.771,18.7512,18.7512,230245.0
2023-12-29 09:30:00,18.92,18.96,18.87,18.94,147920.0,18.7413,18.7809,18.6918,18.7611,147920.0
2023-12-29 10:00:00,18.94,18.98,18.94,18.96,73525.0,18.7611,18.8007,18.7611,18.7809,73525.0
2023-12-29 10:30:00,18.96,18.96,18.92,18.93,58225.0,18.7809,18.7809,18.7413,18.7512,58225.0
2023-12-29 11:00:00,18.92,18.94,18.87,18.88,50300.0,18.7413,18.7611,18.6918,18.7017,50300.0
2023-12-29 11:30:00,18.88,18.91,18.87,18.9,45200.0,18.7017,18.7314,18.6918,18.7215,45200.0
2023-12-29 12:00:00,18.9,18.91,18.86,18.87,38265.0,18.7215,18.7314,18.6819,18.6918,38265.0
2023-12-29 12:30:00,18.87,18.9,18.87,18.9,47565.0,18.6918,18.7215,18.6918,18.7215,47565.0
2023-12-29 13:00:00,18.9,18.92,18.89,18.9,23530.0,18.7215,18.7413,18.7116,18.7215,23530.0
2023-12-29 13:30:00,18.9,18.94,18.9,18.92,23075.0,18.7215,18.7611,18.7215,18.7413,23075.0
2023-12-29 14:00:00,18.92,18.93,18.92,18.92,24880.0,18.7413,18.7512,18.7413,18.7413,24880.0
2023-12-29 14:30:00,18.92,18.95,18.92,18.95,53450.0,18.7413,18.771,18.7413,18.771,53450.0
2023-12-29 15:00:00,18.95,18.95,18.93,18.94,39760.0,18.771,18.771,18.7512,18.7611,39760.0
2023-12-29 15:30:00,18.94,18.94,18.9,18.94,174040.0,18.7611,18.7611,18.7215,18.7611,174040.0
2024-01-02 09:30:00,18.7,18.8,18.67,18.71,167100.0,18.5234,18.6224,18.4937,18.5333,167100.0
2024-01-02 10:00:00,18.71,18.76,18.7,18.71,205365.0,18.5333,18.5828,18.5234,18.5333,205365.0
2024-01-02 10:30:00,18.69,18.7,18.6,18.65,217270.0,18.5135,18.5234,18.4243,18.4739,217270.0
2024-01-02 11:00:00,18.65,18.71,18.65,18.71,53360.0,18.4739,18.5333,18.4739,18.5333,53360.0
2024-01-02 11:30:00,18.7,18.72,18.69,18.71,67260.0,18.5234,18.5432,18.5135,18.5333,67260.0
2024-01-02 12:00:00,18.72,18.76,18.71,18.73,149870.0,18.5432,18.5828,18.5333,18.5531,149870.0
2024-01-02 12:30:00,18.73,18.77,18.73,18.73,58720.0,18.5531,18.5927,18.5531,18.5531,58720.0
2024-01-02 13:00:00,18.73,18.74,18.71,18.74,42045.0,18.5531,18.563,18.5333,18.563,42045.0
2024-01-02 13:30:00,18.73,18.73,18.7,18.71,56315.0,18.5531,18.5531,18.5234,18.5333,56315.0
2024-01-02 14:00:00,18.71,18.71,18.68,18.68,67105.0,18.5333,18.5333,18.5036,18.5036,67105.0
2024-01-02 14:30:00,18.68,18.69,18.66,18.66,132460.0,18.5036,18.5135,18.4838,18.4838,132460.0
2024-01-02 15:00:00,18.65,18.66,18.6,18.63,173610.0,18.4739,18.4838,18.4243,18.454,173610.0
2024-01-02 15:30:00,18.63,18.67,18.59,18.66,463695.0,18.454,18.4937,18.4144,18.4838,463695.0
2024-01-03 09:30:00,18.55,18.55,18.47,18.55,164380.0,18.3748,18.3748,18.2956,18.3748,164380.0
2024-01-03 10:00:00,18.53,18.56,18.49,18.51,95040.0,18.355,18.3847,18.3154,18.3352,95040.0
2024-01-03 10:30:00,18.51,18.51,18.44,18.5,93320.0,18.3352,18.3352,18.2658,18.3253,93320.0
2024-01-03 11:00:00,18.5,18.53,18.5,18.51,116300.0,18.3253,18.355,18.3253,18.3352,116300.0
2024-01-03 11:30:00,18.51,18.51,18.47,18.49,100355.0,18.3352,18.3352,18.2956,18.3154,100355.0
2024-01-03 12:00:00,18.48,18.49,18.46,18.49,182555.0,18.3055,18.3154,18.2857,18.3154,182555.0
2024-01-03 12:30:00,18.49,18.52,18.49,18.52,78990.0,18.3154,18.3451,18.3154,18.3451,78990.0
2024-01-03 13:00:00,18.52,18.54,18.51,18.52,63920.0,18.3451,18.3649,18.3352,18.3451,63920.0
2024-01-03 13:30:00,18.52,18.52,18.51,18.51,93870.0,18.3451,18.3451,18.3352,18.3352,93870.0
2024-01-03 14:00:00,18.51,18.53,18.46,18.53,125225.0,18.3352,18.355,18.2857,18.355,125225.0
2024-01-03 14:30:00,18.53,18.54,18.5,18.51,94130.0,18.355,18.3649,18.3253,18.3352,94130.0
2024-01-03 15:00:00,18.51,18.51,18.46,18.47,137600.0,18.3352,18.3352,18.2857,18.2956,137600.0
2024-01-03 15:30:00,18.47,18.48,18.45,18.48,438310.0,18.2956,18.3055,18.2757,18.3055,438310.0
2024-01-04 09:30:00,18.19,18.26,18.14,18.25,302890.0,18.0182,18.0875,17.9687,18.0776,302890.0
2024-01-04 10:00:00,18.24,18.3,18.24,18.29,128735.0,18.0677,18.1272,18.0677,18.1173,128735.0
2024-01-04 10:30:00,18.29,18.33,18.28,18.28,244500.0,18.1173,18.1569,18.1074,18.1074,244500.0
2024-01-04 11:00:00,18.28,18.37,18.28,18.33,188940.0,18.1074,18.1965,18.1074,18.1569,188940.0
2024-01-04 11:30:00,18.34,18.37,18.26,18.28,348595.0,18.1668,18.1965,18.0875,18.1074,348595.0
2024-01-04 12:00:00,18.28,18.29,18.22,18.24,396290.0,18.1074,18.1173,18.0479,18.0677,396290.0
2024-01-04 12:30:00,18.24,18.27,18.21,18.26,346065.0,18.0677,18.0974,18.038,18.0875,346065.0
2024-01-04 13:00:00,18.26,18.26,18.24,18.26,108820.0,18.0875,18.0875,18.0677,18.0875,108820.0
2024-01-04 13:30:00,18.26,18.27,18.25,18.25,91930.0,18.0875,18.0974,18.0776,18.0776,91930.0
2024-01-04 14:00:00,18.25,18.26,18.24,18.24,113495.0,18.0776,18.0875,18.0677,18.0677,113495.0
2024-01-04 14:30:00,18.23,18.25,18.21,18.24,56275.0,18.0578,18.0776,18.038,18.0677,56275.0
2024-01-04 15:00:00,18.25,18.27,18.24,18.26,75445.0,18.0776,18.0974,18.0677,18.0875,75445.0
2024-01-04 15:30:00,18.26,18.28,18.21,18.21,487535.0,18.0875,18.1074,18.038,18.038,487535.0
2024-01-05 09:30:00,18.19,18.31,18.17,18.3,258670.0,18.0182,18.1371,17.9984,18.1272,258670.0
2024-01-05 10:00:00,18.3,18.44,18.3,18.4,146285.0,18.1272,18.2658,18.1272,18.2262,146285.0
2024-01-05 10:30:00,18.4,18.45,18.4,18.44,128305.0,18.2262,18.2757,18.2262,18.2658,128305.0
2024-01-05 11:00:00,18.44,18.46,18.39,18.41,109155.0,18.2658,18.2857,18.2163,18.2361,109155.0
2024-01-05 11:30:00,18.41,18.42,18.38,18.39,135525.0,18.2361,18.246,18.2064,18.2163,135525.0
2024-01-05 12:00:00,18.39,18.39,18.32,18.35,136490.0,18.2163,18.2163,18.147,18.1767,136490.0
2024-01-05 12:30:00,18.33,18.37,18.31,18.35,129115.0,18.1569,18.1965,18.1371,18.1767,129115.0
2024-01-05 13:00:00,18.33,18.33,18.3,18.33,53715.0,18.1569,18.1569,18.1272,18.1569,53715.0
2024-01-05 13:30:00,18.34,18.36,18.33,18.34,64875.0,18.1668,18.1866,18.1569,18.1668,64875.0
2024-01-05 14:00:00,18.34,18.35,18.29,18.29,164665.0,18.1668,18.1767,18.1173,18.1173,164665.0
2024-01-05 14:30:00,18.28,18.3,18.26,18.26,126965.0,18.1074,18.1272,18.0875,18.0875,126965.0
2024-01-05 15:00:00,18.26,18.28,18.21,18.22,220200.0,18.0875,18.1074,18.038,18.0479,220200.0
2024-01-05 15:30:00,18.22,18.25,18.2,18.24,578220.0,18.0479,18.0776,18.0281,18.0677,578220.0
2024-01-08 09:30:00,18.24,18.31,18.24,18.31,79245.0,18.0677,18.1371,18.0677,18.1371,79245.0
2024-01-08 10:00:00,18.35,18.37,18.32,18.36,128995.0,18.1767,18.1965,18.147,18.1866,128995.0
2024-01-08 10:30:00,18.38,18.41,18.35,18.39,41130.0,18.2064,18.2361,18.1767,18.2163,41130.0
2024-01-08 11:00:00,18.39,18.42,18.39,18.42,46870.0,18.2163,18.246,18.2163,18.246,46870.0
2024-01-08 11:30:00,18.42,18.42,18.39,18.41,90900.0,18.246,18.246,18.2163,18.2361,90900.0
2024-01-08 12:00:00,18.41,18.43,18.38,18.4,63900.0,18.2361,18.2559,18.2064,18.2262,63900.0
2024-01-08 12:30:00,18.42,18.43,18.4,18.42,34340.0,18.246,18.2559,18.2262,18.246,34340.0
2024-01-08 13:00:00,18.43,18.44,18.41,18.41,61020.0,18.2559,18.2658,18.2361,18.2361,61020.0
2024-01-08 13:30:00,18.4,18.43,18.39,18.43,69775.0,18.2262,18.2559,18.2163,18.2559,69775.0
2024-01-08 14:00:00,18.43,18.45,18.42,18.44,38495.0,18.2559,18.2757,18.246,18.2658,38495.0
2024-01-08 14:30:00,18.44,18.46,18.38,18.45,126190.0,18.2658,18.2857,18.2064,18.2757,126190.0
2024-01-08 15:00:00,18.45,18.47,18.44,18.46,60675.0,18.2757,18.2956,18.2658,18.2857,60675.0
2024-01-08 15:30:00,18.45,18.5,18.44,18.48,308770.0,18.2757,18.3253,18.2658,18.3055,308770.0
2024-01-09 09:30:00,18.43,18.48,18.42,18.42,109055.0,18.2559,18.3055,18.246,18.246,109055.0
2024-01-09 10:00:00,18.42,18.45,18.4,18.43,91680.0,18.246,18.2757,18.2262,18.2559,91680.0
2024-01-09 10:30:00,18.43,18.43,18.39,18.39,57200.0,18.2559,18.2559,18.2163,18.2163,57200.0
2024-01-09 11:00:00,18.38,18.43,18.38,18.43,90440.0,18.2064,18.2559,18.2064,18.2559,90440.0
2024-01-09 11:30:00,18.43,18.44,18.42,18.44,20935.0,18.2559,18.2658,18.246,18.2658,20935.0
2024-01-09 12:00:00,18.44,18.45,18.42,18.45,55685.0,18.2658,18.2757,18.246,18.2757,55685.0
2024-01-09 12:30:00,18.45,18.45,18.43,18.45,45755.0,18.2757,18.2757,18.2559,18.2757,45755.0
2024-01-09 13:00:00,18.45,18.47,18.45,18.45,43210.0,18.2757,18.2956,18.2757,18.2757,43210.0
2024-01-09 13:30:00,18.45,18.45,18.41,18.43,28615.0,18.2757,18.2757,18.2361,18.2559,28615.0
2024-01-09 14:00:00,18.44,18.44,18.41,18.42,76460.0,18.2658,18.2658,18.2361,18.246,76460.0
2024-01-09 14:30:00,18.42,18.43,18.37,18.41,419255.0,18.246,18.2559,18.1965,18.2361,419255.0
2024-01-09 15:00:00,18.4,18.43,18.4,18.4,121480.0,18.2262,18.2559,18.2262,18.2262,121480.0
2024-01-09 15:30:00,18.4,18.43,18.38,18.42,370060.0,18.2262,18.2559,18.2064,18.246,370060.0
2024-01-10 09:30:00,19.02,19.18,19.01,19.15,629885.0,18.8404,18.9989,18.8305,18.9691,629885.0
2024-01-10 10:00:00,19.14,19.17,19.09,19.14,389005.0,18.9592,18.9889,18.9097,18.9592,389005.0
2024-01-10 10:30:00,19.13,19.19,19.1,19.17,339765.0,18.9493,19.0088,18.9196,18.9889,339765.0
2024-01-10 11:00:00,19.17,19.18,19.1,19.14,129335.0,18.9889,18.9989,18.9196,18.9592,129335.0
2024-01-10 11:30:00,19.14,19.17,19.13,19.16,115205.0,18.9592,18.9889,18.9493,18.979,115205.0
2024-01-10 12:00:00,19.16,19.17,19.12,19.13,119485.0,18.979,18.9889,18.9394,18.9493,119485.0
2024-01-10 12:30:00,19.14,19.24,19.13,19.24,128605.0,18.9592,19.0583,18.9493,19.0583,128605.0
2024-01-10 13:00:00,19.24,19.26,19.21,19.21,162410.0,19.0583,19.0781,19.0286,19.0286,162410.0
2024-01-10 13:30:00,19.21,19.22,19.2,19.22,64520.0,19.0286,19.0385,19.0187,19.0385,64520.0
2024-01-10 14:00:00,19.23,19.24,19.2,19.23,107940.0,19.0484,19.0583,19.0187,19.0484,107940.0
2024-01-10 14:30:00,19.21,19.27,19.21,19.27,161035.0,19.0286,19.088,19.0286,19.088,161035.0
2024-01-10 15:00:00,19.27,19.27,19.21,19.23,125425.0,19.088,19.088,19.0286,19.0484,125425.0
2024-01-10 15:30:00,19.23,19.26,19.2,19.23,574310.0,19.0484,19.0781,19.0187,19.0484,574310.0
2024-01-11 09:30:00,19.66,19.71,19.52,19.59,528095.0,19.4743,19.5238,19.3356,19.405,528095.0
2024-01-11 10:00:00,19.59,19.59,19.42,19.46,327405.0,19.405,19.405,19.2366,19.2762,327405.0
2024-01-11 10:30:00,19.46,19.48,19.36,19.37,168465.0,19.2762,19.296,19.1772,19.1871,168465.0
2024-01-11 11:00:00,19.37,19.37,19.27,19.34,189510.0,19.1871,19.1871,19.088,19.1573,189510.0
2024-01-11 11:30:00,19.33,19.36,19.3,19.31,335730.0,19.1474,19.1772,19.1177,19.1276,335730.0
2024-01-11 12:00:00,19.31,19.35,19.31,19.33,200240.0,19.1276,19.1672,19.1276,19.1474,200240.0
2024-01-11 12:30:00,19.33,19.43,19.33,19.42,163045.0,19.1474,19.2465,19.1474,19.2366,163045.0
2024-01-11 13:00:00,19.42,19.46,19.42,19.44,225165.0,19.2366,19.2762,19.2366,19.2564,225165.0
2024-01-11 13:30:00,19.44,19.45,19.41,19.44,130010.0,19.2564,19.2663,19.2267,19.2564,130010.0
2024-01-11 14:00:00,19.44,19.48,19.43,19.48,91245.0,19.2564,19.296,19.2465,19.296,91245.0
2024-01-11 14:30:00,19.48,19.5,19.47,19.49,124635.0,19.296,19.3158,19.2861,19.3059,124635.0
2024-01-11 15:00:00,19.5,19.5,19.43,19.46,194130.0,19.3158,19.3158,19.2465,19.2762,194130.0
2024-01-11 15:30:00,19.45,19.47,19.42,19.47,817750.0,19.2663,19.2861,19.2366,19.2861,817750.0
2024-01-12 09:30:00,19.95,20.18,19.94,20.08,1360810.0,19.7616,19.9894,19.7517,19.8904,1360810.0
2024-01-12 10:00:00,20.07,20.13,20.05,20.05,350395.0,19.8804,19.9399,19.8606,19.8606,350395.0
2024-01-12 10:30:00,20.06,20.06,19.92,19.94,310190.0,19.8705,19.8705,19.7319,19.7517,310190.0
2024-01-12 11:00:00,19.94,20.0,19.92,19.99,473340.0,19.7517,19.8111,19.7319,19.8012,473340.0
2024-01-12 11:30:00,19.99,19.99,19.89,19.92,206940.0,19.8012,19.8012,19.7021,19.7319,206940.0
2024-01-12 12:00:00,19.93,19.97,19.92,19.95,154830.0,19.7418,19.7814,19.7319,19.7616,154830.0
2024-01-12 12:30:00,19.95,19.98,19.94,19.95,126480.0,19.7616,19.7913,19.7517,19.7616,126480.0
2024-01-12 13:00:00,19.95,19.96,19.9,19.92,154120.0,19.7616,19.7715,19.7121,19.7319,154120.0
2024-01-12 13:30:00,19.92,19.94,19.9,19.93,232775.0,19.7319,19.7517,19.7121,19.7418,232775.0
2024-01-12 14:00:00,19.93,19.95,19.92,19.94,142440.0,19.7418,19.7616,19.7319,19.7517,142440.0
2024-01-12 14:30:00,19.94,19.94,19.91,19.91,181800.0,19.7517,19.7517,19.722,19.722,181800.0
2024-01-12 15:00:00,19.91,19.95,19.9,19.95,314560.0,19.722,19.7616,19.7121,19.7616,314560.0
2024-01-12 15:30:00,19.94,19.97,19.92,19.95,788870.0,19.7517,19.7814,19.7319,19.7616,788870.0
2024-01-16 09:30:00,19.72,19.76,19.65,19.72,350615.0,19.5338,19.5734,19.4644,19.5338,350615.0
2024-01-16 10:00:00,19.73,19.81,19.72,19.77,268645.0,19.5437,19.6229,19.5338,19.5833,268645.0
2024-01-16 10:30:00,19.76,19.79,19.7,19.77,223040.0,19.5734,19.6031,19.5139,19.5833,223040.0
2024-01-16 11:00:00,19.77,19.77,19.7,19.74,113470.0,19.5833,19.5833,19.5139,19.5536,113470.0
2024-01-16 11:30:00,19.74,19.76,19.72,19.72,106170.0,19.5536,19.5734,19.5338,19.5338,106170.0
2024-01-16 12:00:00,19.71,19.73,19.66,19.68,234835.0,19.5238,19.5437,19.4743,19.4941,234835.0
2024-01-16 12:30:00,19.67,19.71,19.65,19.69,223615.0,19.4842,19.5238,19.4644,19.504,223615.0
2024-01-16 13:00:00,19.69,19.73,19.68,19.73,47850.0,19.504,19.5437,19.4941,19.5437,47850.0
2024-01-16 13:30:00,19.73,19.74,19.7,19.71,125275.0,19.5437,19.5536,19.5139,19.5238,125275.0
2024-01-16 14:00:00,19.71,19.72,19.65,19.67,82275.0,19.5238,19.5338,19.4644,19.4842,82275.0
2024-01-16 14:30:00,19.66,19.67,19.63,19.66,91210.0,19.4743,19.4842,19.4446,19.4743,91210.0
2024-01-16 15:00:00,19.66,19.67,19.63,19.63,96165.0,19.4743,19.4842,19.4446,19.4446,96165.0
2024-01-16 15:30:00,19.63,19.65,19.62,19.64,550870.0,19.4446,19.4644,19.4347,19.4545,550870.0
2024-01-17 09:30:00,19.41,19.5,19.4,19.5,211380.0,19.2267,19.3158,19.2168,19.3158,211380.0
2024-01-17 10:00:00,19.5,19.54,19.47,19.5,149345.0,19.3158,19.3555,19.2861,19.3158,149345.0
2024-01-17 10:30:00,19.49,19.5,19.44,19.45,131990.0,19.3059,19.3158,19.2564,19.2663,131990.0
2024-01-17 11:00:00,19.45,19.53,19.45,19.51,141295.0,19.2663,19.3455,19.2663,19.3257,141295.0
2024-01-17 11:30:00,19.49,19.54,19.49,19.52,222280.0,19.3059,19.3555,19.3059,19.3356,222280.0
2024-01-17 12:00:00,19.51,19.52,19.47,19.48,91640.0,19.3257,19.3356,19.2861,19.296,91640.0
2024-01-17 12:30:00,19.49,19.5,19.46,19.49,124285.0,19.3059,19.3158,19.2762,19.3059,124285.0
2024-01-17 13:00:00,19.49,19.5,19.44,19.45,78125.0,19.3059,19.3158,19.2564,19.2663,78125.0
2024-01-17 13:30:00,19.45,19.45,19.41,19.44,150020.0,19.2663,19.2663,19.2267,19.2564,150020.0
2024-01-17 14:00:00,19.45,19.48,19.44,19.47,101120.0,19.2663,19.296,19.2564,19.2861,101120.0
2024-01-17 14:30:00,19.47,19.49,19.47,19.47,99835.0,19.2861,19.3059,19.2861,19.2861,99835.0
2024-01-17 15:00:00,19.47,19.47,19.44,19.45,129715.0,19.2861,19.2861,19.2564,19.2663,129715.0
2024-01-17 15:30:00,19.45,19.52,19.45,19.49,540635.0,19.2663,19.3356,19.2663,19.3059,540635.0
2024-01-18 09:30:00,19.42,19.55,19.4,19.52,375630.0,19.2366,19.3654,19.2168,19.3356,375630.0
2024-01-18 10:00:00,19.51,19.54,19.46,19.51,142925.0,19.3257,19.3555,19.2762,19.3257,142925.0
2024-01-18 10:30:00,19.51,19.58,19.47,19.55,157285.0,19.3257,19.3951,19.2861,19.3654,157285.0
2024-01-18 11:00:00,19.55,19.57,19.5,19.57,189670.0,19.3654,19.3852,19.3158,19.3852,189670.0
2024-01-18 11:30:00,19.56,19.59,19.56,19.57,84405.0,19.3753,19.405,19.3753,19.3852,84405.0
2024-01-18 12:00:00,19.57,19.57,19.5,19.54,77725.0,19.3852,19.3852,19.3158,19.3555,77725.0
2024-01-18 12:30:00,19.54,19.54,19.5,19.5,82655.0,19.3555,19.3555,19.3158,19.3158,82655.0
2024-01-18 13:00:00,19.5,19.5,19.46,19.47,96080.0,19.3158,19.3158,19.2762,19.2861,96080.0
2024-01-18 13:30:00,19.48,19.51,19.47,19.51,45400.0,19.296,19.3257,19.2861,19.3257,45400.0
2024-01-18 14:00:00,19.51,19.54,19.51,19.54,60340.0,19.3257,19.3555,19.3257,19.3555,60340.0
2024-01-18 14:30:00,19.54,19.55,19.52,19.55,97645.0,19.3555,19.3654,19.3356,19.3654,97645.0
2024-01-18 15:00:00,19.56,19.58,19.55,19.58,127225.0,19.3753,19.3951,19.3654,19.3951,127225.0
2024-01-18 15:30:00,19.58,19.59,19.55,19.56,366730.0,19.3951,19.405,19.3654,19.3753,366730.0
2024-01-19 09:30:00,19.64,19.68,19.59,19.67,164925.0,19.4545,19.4941,19.405,19.4842,164925.0
2024-01-19 10:00:00,19.68,19.7,19.61,19.66,77880.0,19.4941,19.5139,19.4248,19.4743,77880.0
2024-01-19 10:30:00,19.66,19.69,19.64,19.68,47635.0,19.4743,19.504,19.4545,19.4941,47635.0
2024-01-19 11:00:00,19.68,19.71,19.68,19.69,75995.0,19.4941,19.5238,19.4941,19.504,75995.0
2024-01-19 11:30:00,19.69,19.7,19.66,19.69,128235.0,19.504,19.5139,19.4743,19.504,128235.0
2024-01-19 12:00:00,19.7,19.73,19.68,19.71,59080.0,19.5139,19.5437,19.4941,19.5238,59080.0
2024-01-19 12:30:00,19.71,19.74,19.71,19.73,45210.0,19.5238,19.5536,19.5238,19.5437,45210.0
2024-01-19 13:00:00,19.73,19.76,19.72,19.76,36505.0,19.5437,19.5734,19.5338,19.5734,36505.0
2024-01-19 13:30:00,19.75,19.78,19.75,19.77,83835.0,19.5635,19.5932,19.5635,19.5833,83835.0
2024-01-19 14:00:00,19.78,19.82,19.78,19.8,65070.0,19.5932,19.6328,19.5932,19.613,65070.0
2024-01-19 14:30:00,19.8,19.82,19.79,19.79,74655.0,19.613,19.6328,19.6031,19.6031,74655.0
2024-01-19 15:00:00,19.8,19.81,19.77,19.77,53180.0,19.613,19.6229,19.5833,19.5833,53180.0
2024-01-19 15:30:00,19.76,19.81,19.74,19.81,341345.0,19.5734,19.6229,19.5536,19.6229,341345.0
2024-01-22 09:30:00,19.96,20.04,19.96,20.04,173260.0,19.7715,19.8507,19.7715,19.8507,173260.0
2024-01-22 10:00:00,20.04,20.07,20.01,20.03,120190.0,19.8507,19.8804,19.821,19.8408,120190.0
2024-01-22 10:30:00,20.02,20.03,19.96,19.97,110315.0,19.8309,19.8408,19.7715,19.7814,110315.0
2024-01-22 11:00:00,19.98,19.98,19.95,19.96,135080.0,19.7913,19.7913,19.7616,19.7715,135080.0
2024-01-22 11:30:00,19.96,19.97,19.92,19.97,137715.0,19.7715,19.7814,19.7319,19.7814,137715.0
2024-01-22 12:00:00,19.96,19.97,19.93,19.96,53690.0,19.7715,19.7814,19.7418,19.7715,53690.0
2024-01-22 12:30:00,19.96,19.96,19.94,19.96,81355.0,19.7715,19.7715,19.7517,19.7715,81355.0
2024-01-22 13:00:00,19.96,19.96,19.91,19.91,64640.0,19.7715,19.7715,19.722,19.722,64640.0
2024-01-22 13:30:00,19.91,19.95,19.91,19.93,71395.0,19.722,19.7616,19.722,19.7418,71395.0
2024-01-22 14:00:00,19.94,19.95,19.9,19.9,94630.0,19.7517,19.7616,19.7121,19.7121,94630.0
2024-01-22 14:30:00,19.9,19.92,19.9,19.91,125790.0,19.7121,19.7319,19.7121,19.722,125790.0
2024-01-22 15:00:00,19.91,19.92,19.87,19.92,138535.0,19.722,19.7319,19.6823,19.7319,138535.0
2024-01-22 15:30:00,19.92,19.94,19.9,19.92,418970.0,19.7319,19.7517,19.7121,19.7319,418970.0
2024-01-23 09:30:00,19.78,19.8,19.75,19.75,122360.0,19.5932,19.613,19.5635,19.5635,122360.0
2024-01-23 10:00:00,19.76,19.76,19.7,19.73,104095.0,19.5734,19.5734,19.5139,19.5437,104095.0
2024-01-23 10:30:00,19.73,19.73,19.68,19.69,78775.0,19.5437,19.5437,19.4941,19.504,78775.0
2024-01-23 11:00:00,19.69,19.71,19.66,19.68,213510.0,19.504,19.5238,19.4743,19.4941,213510.0
2024-01-23 11:30:00,19.68,19.69,19.65,19.69,164465.0,19.4941,19.504,19.4644,19.504,164465.0
2024-01-23 12:00:00,19.69,19.69,19.67,19.68,54115.0,19.504,19.504,19.4842,19.4941,54115.0
2024-01-23 12:30:00,19.68,19.7,19.67,19.69,52735.0,19.4941,19.5139,19.4842,19.504,52735.0
2024-01-23 13:00:00,19.69,19.71,19.69,19.7,42080.0,19.504,19.5238,19.504,19.5139,42080.0
2024-01-23 13:30:00,19.7,19.7,19.69,19.69,47270.0,19.5139,19.5139,19.504,19.504,47270.0
2024-01-23 14:00:00,19.69,19.7,19.68,19.7,64910.0,19.504,19.5139,19.4941,19.5139,64910.0
2024-01-23 14:30:00,19.7,19.73,19.69,19.72,53135.0,19.5139,19.5437,19.504,19.5338,53135.0
2024-01-23 15:00:00,19.72,19.73,19.7,19.71,86950.0,19.5338,19.5437,19.5139,19.5238,86950.0
2024-01-23 15:30:00,19.7,19.76,19.7,19.75,362625.0,19.5139,19.5734,19.5139,19.5635,362625.0
2024-01-24 09:30:00,19.77,19.95,19.66,19.7,161640.0,19.5833,19.7616,19.4743,19.5139,161640.0
2024-01-24 10:00:00,19.7,19.7,19.65,19.69,68620.0,19.5139,19.5139,19.4644,19.504,68620.0
2024-01-24 10:30:00,19.68,19.72,19.66,19.66,80055.0,19.4941,19.5338,19.4743,19.4743,80055.0
2024-01-24 11:00:00,19.66,19.67,19.62,19.66,80520.0,19.4743,19.4842,19.4347,19.4743,80520.0
2024-01-24 11:30:00,19.65,19.67,19.63,19.67,65665.0,19.4644,19.4842,19.4446,19.4842,65665.0
2024-01-24 12:00:00,19.67,19.67,19.64,19.66,58870.0,19.4842,19.4842,19.4545,19.4743,58870.0
2024-01-24 12:30:00,19.66,19.69,19.66,19.68,58320.0,19.4743,19.504,19.4743,19.4941,58320.0
2024-01-24 13:00:00,19.68,19.68,19.63,19.65,137025.0,19.4941,19.4941,19.4446,19.4644,137025.0
2024-01-24 13:30:00,19.64,19.64,19.59,19.61,105695.0,19.4545,19.4545,19.405,19.4248,105695.0
2024-01-24 14:00:00,19.61,19.61,19.56,19.56,174595.0,19.4248,19.4248,19.3753,19.3753,174595.0
2024-01-24 14:30:00,19.57,19.62,19.56,19.6,177405.0,19.3852,19.4347,19.3753,19.4149,177405.0
2024-01-24 15:00:00,19.6,19.61,19.57,19.58,90340.0,19.4149,19.4248,19.3852,19.3951,90340.0
2024-01-24 15:30:00,19.59,19.64,19.57,19.59,377535.0,19.405,19.4545,19.3852,19.405,377535.0
2024-01-25 09:30:00,19.45,19.51,19.42,19.49,195940.0,19.2663,19.3257,19.2366,19.3059,195940.0
2024-01-25 10:00:00,19.5,19.53,19.45,19.51,97790.0,19.3158,19.3455,19.2663,19.3257,97790.0
2024-01-25 10:30:00,19.51,19.51,19.42,19.43,43680.0,19.3257,19.3257,19.2366,19.2465,43680.0
2024-01-25 11:00:00,19.42,19.44,19.38,19.39,149050.0,19.2366,19.2564,19.197,19.2069,149050.0
2024-01-25 11:30:00,19.38,19.42,19.36,19.41,54275.0,19.197,19.2366,19.1772,19.2267,54275.0
2024-01-25 12:00:00,19.41,19.44,19.38,19.43,108655.0,19.2267,19.2564,19.197,19.2465,108655.0
2024-01-25 12:30:00,19.43,19.43,19.39,19.41,24460.0,19.2465,19.2465,19.2069,19.2267,24460.0
2024-01-25 13:00:00,19.41,19.45,19.4,19.42,40145.0,19.2267,19.2663,19.2168,19.2366,40145.0
2024-01-25 13:30:00,19.42,19.43,19.38,19.39,51375.0,19.2366,19.2465,19.197,19.2069,51375.0
2024-01-25 14:00:00,19.39,19.39,19.35,19.37,133310.0,19.2069,19.2069,19.1672,19.1871,133310.0
2024-01-25 14:30:00,19.38,19.39,19.36,19.39,38640.0,19.197,19.2069,19.1772,19.2069,38640.0
2024-01-25 15:00:00,19.4,19.41,19.37,19.41,112200.0,19.2168,19.2267,19.1871,19.2267,112200.0
2024-01-25 15:30:00,19.41,19.44,19.39,19.41,278290.0,19.2267,19.2564,19.2069,19.2267,278290.0
2024-01-26 09:30:00,19.06,19.12,19.02,19.05,362095.0,18.88,18.9394,18.8404,18.8701,362095.0
2024-01-26 10:00:00,19.04,19.06,18.97,18.97,221880.0,18.8602,18.88,18.7908,18.7908,221880.0
2024-01-26 10:30:00,18.98,19.14,18.98,19.09,581660.0,18.8007,18.9592,18.8007,18.9097,581660.0
2024-01-26 11:00:00,19.1,19.14,19.09,19.1,135465.0,18.9196,18.9592,18.9097,18.9196,135465.0
2024-01-26 11:30:00,19.11,19.14,19.09,19.13,56935.0,18.9295,18.9592,18.9097,18.9493,56935.0
2024-01-26 12:00:00,19.13,19.15,19.12,19.12,96760.0,18.9493,18.9691,18.9394,18.9394,96760.0
2024-01-26 12:30:00,19.12,19.12,19.07,19.09,104985.0,18.9394,18.9394,18.8899,18.9097,104985.0
2024-01-26 13:00:00,19.09,19.14,19.09,19.14,142725.0,18.9097,18.9592,18.9097,18.9592,142725.0
2024-01-26 13:30:00,19.14,19.14,19.09,19.12,69240.0,18.9592,18.9592,18.9097,18.9394,69240.0
2024-01-26 14:00:00,19.12,19.13,19.11,19.12,59375.0,18.9394,18.9493,18.9295,18.9394,59375.0
2024-01-26 14:30:00,19.12,19.16,19.1,19.15,102795.0,18.9394,18.979,18.9196,18.9691,102795.0
2024-01-26 15:00:00,19.15,19.16,19.12,19.13,171275.0,18.9691,18.979,18.9394,18.9493,171275.0
2024-01-26 15:30:00,19.13,19.13,19.07,19.07,632445.0,18.9493,18.9493,18.8899,18.8899,632445.0
2024-01-29 09:30:00,19.38,19.46,19.35,19.39,215295.0,19.197,19.2762,19.1672,19.2069,215295.0
2024-01-29 10:00:00,19.39,19.39,19.34,19.36,115330.0,19.2069,19.2069,19.1573,19.1772,115330.0
2024-01-29 10:30:00,19.35,19.36,19.3,19.3,108900.0,19.1672,19.1772,19.1177,19.1177,108900.0
2024-01-29 11:00:00,19.31,19.35,19.3,19.35,112440.0,19.1276,19.1672,19.1177,19.1672,112440.0
2024-01-29 11:30:00,19.35,19.35,19.33,19.35,109130.0,19.1672,19.1672,19.1474,19.1672,109130.0
2024-01-29 12:00:00,19.35,19.36,19.34,19.34,61680.0,19.1672,19.1772,19.1573,19.1573,61680.0
2024-01-29 12:30:00,19.34,19.35,19.34,19.35,44690.0,19.1573,19.1672,19.1573,19.1672,44690.0
2024-01-29 13:00:00,19.35,19.35,19.34,19.35,42985.0,19.1672,19.1672,19.1573,19.1672,42985.0
2024-01-29 13:30:00,19.36,19.36,19.34,19.34,67650.0,19.1772,19.1772,19.1573,19.1573,67650.0
2024-01-29 14:00:00,19.33,19.37,19.33,19.34,86150.0,19.1474,19.1871,19.1474,19.1573,86150.0
2024-01-29 14:30:00,19.34,19.36,19.33,19.34,92110.0,19.1573,19.1772,19.1474,19.1573,92110.0
2024-01-29 15:00:00,19.34,19.45,19.34,19.43,141420.0,19.1573,19.2663,19.1573,19.2465,141420.0
2024-01-29 15:30:00,19.43,19.46,19.42,19.44,361495.0,19.2465,19.2762,19.2366,19.2564,361495.0
2024-01-30 09:30:00,19.6,19.64,19.54,19.58,179170.0,19.4149,19.4545,19.3555,19.3951,179170.0
2024-01-30 10:00:00,19.57,19.57,19.51,19.53,138810.0,19.3852,19.3852,19.3257,19.3455,138810.0
2024-01-30 10:30:00,19.53,19.55,19.5,19.52,131140.0,19.3455,19.3654,19.3158,19.3356,131140.0
2024-01-30 11:00:00,19.53,19.53,19.49,19.51,112905.0,19.3455,19.3455,19.3059,19.3257,112905.0
2024-01-30 11:30:00,19.51,19.54,19.5,19.52,73070.0,19.3257,19.3555,19.3158,19.3356,73070.0
2024-01-30 12:00:00,19.54,19.55,19.49,19.49,86860.0,19.3555,19.3654,19.3059,19.3059,86860.0
2024-01-30 12:30:00,19.49,19.49,19.47,19.47,74580.0,19.3059,19.3059,19.2861,19.2861,74580.0
2024-01-30 13:00:00,19.47,19.5,19.46,19.5,43370.0,19.2861,19.3158,19.2762,19.3158,43370.0
2024-01-30 13:30:00,19.5,19.5,19.48,19.49,39530.0,19.3158,19.3158,19.296,19.3059,39530.0
2024-01-30 14:00:00,19.49,19.5,19.48,19.5,37845.0,19.3059,19.3158,19.296,19.3158,37845.0
2024-01-30 14:30:00,19.5,19.52,19.5,19.52,85510.0,19.3158,19.3356,19.3158,19.3356,85510.0
2024-01-30 15:00:00,19.52,19.53,19.48,19.49,67335.0,19.3356,19.3455,19.296,19.3059,67335.0
2024-01-30 15:30:00,19.49,19.5,19.47,19.49,283280.0,19.3059,19.3158,19.2861,19.3059,283280.0
2024-01-31 09:30:00,19.85,19.89,19.78,19.79,429305.0,19.6625,19.7021,19.5932,19.6031,429305.0
2024-01-31 10:00:00,19.8,19.8,19.7,19.76,294980.0,19.613,19.613,19.5139,19.5734,294980.0
2024-01-31 10:30:00,19.76,19.76,19.72,19.74,182335.0,19.5734,19.5734,19.5338,19.5536,182335.0
2024-01-31 11:00:00,19.74,19.77,19.68,19.68,223175.0,19.5536,19.5833,19.4941,19.4941,223175.0
2024-01-31 11:30:00,19.69,19.69,19.64,19.66,132005.0,19.504,19.504,19.4545,19.4743,132005.0
2024-01-31 12:00:00,19.66,19.66,19.62,19.66,167115.0,19.4743,19.4743,19.4347,19.4743,167115.0
2024-01-31 12:30:00,19.66,19.66,19.62,19.66,67215.0,19.4743,19.4743,19.4347,19.4743,67215.0
2024-01-31 13:00:00,19.66,19.67,19.64,19.65,107145.0,19.4743,19.4842,19.4545,19.4644,107145.0
2024-01-31 13:30:00,19.65,19.67,19.65,19.66,45525.0,19.4644,19.4842,19.4644,19.4743,45525.0
2024-01-31 14:00:00,19.67,19.67,19.58,19.61,155050.0,19.4842,19.4842,19.3951,19.4248,155050.0
2024-01-31 14:30:00,19.61,19.77,19.6,19.68,150130.0,19.4248,19.5833,19.4149,19.4941,150130.0
2024-01-31 15:00:00,19.68,19.68,19.53,19.57,219325.0,19.4941,19.4941,19.3455,19.3852,219325.0
2024-01-31 15:30:00,19.57,19.57,19.53,19.55,668275.0,19.3852,19.3852,19.3455,19.3654,668275.0
2024-02-01 09:30:00,19.61,19.71,19.56,19.69,169710.0,19.4248,19.5238,19.3753,19.504,169710.0
2024-02-01 10:00:00,19.69,19.71,19.63,19.69,204480.0,19.504,19.5238,19.4446,19.504,204480.0
2024-02-01 10:30:00,19.69,19.7,19.62,19.63,187985.0,19.504,19.5139,19.4347,19.4446,187985.0
2024-02-01 11:00:00,19.63,19.64,19.57,19.59,146310.0,19.4446,19.4545,19.3852,19.405,146310.0
2024-02-01 11:30:00,19.59,19.7,19.59,19.67,140460.0,19.405,19.5139,19.405,19.4842,140460.0
2024-02-01 12:00:00,19.67,19.73,19.67,19.67,48430.0,19.4842,19.5437,19.4842,19.4842,48430.0
2024-02-01 12:30:00,19.67,19.78,19.67,19.77,141225.0,19.4842,19.5932,19.4842,19.5833,141225.0
2024-02-01 13:00:00,19.77,19.77,19.7,19.7,67620.0,19.5833,19.5833,19.5139,19.5139,67620.0
2024-02-01 13:30:00,19.71,19.73,19.7,19.71,62170.0,19.5238,19.5437,19.5139,19.5238,62170.0
2024-02-01 14:00:00,19.72,19.76,19.71,19.75,60315.0,19.5338,19.5734,19.5238,19.5635,60315.0
2024-02-01 14:30:00,19.75,19.8,19.74,19.79,122110.0,19.5635,19.613,19.5536,19.6031,122110.0
2024-02-01 15:00:00,19.78,19.79,19.77,19.78,141165.0,19.5932,19.6031,19.5833,19.5932,141165.0
2024-02-01 15:30:00,19.79,19.81,19.76,19.78,370090.0,19.6031,19.6229,19.5734,19.5932,370090.0
2024-02-02 09:30:00,19.58,19.66,19.57,19.66,133595.0,19.3951,19.4743,19.3852,19.4743,133595.0
2024-02-02 10:00:00,19.68,19.68,19.56,19.58,59910.0,19.4941,19.4941,19.3753,19.3951,59910.0
2024-02-02 10:30:00,19.59,19.68,19.58,19.68,42565.0,19.405,19.4941,19.3951,19.4941,42565.0
2024-02-02 11:00:00,19.65,19.65,19.61,19.64,37245.0,19.4644,19.4644,19.4248,19.4545,37245.0
2024-02-02 11:30:00,19.65,19.66,19.64,19.64,35795.0,19.4644,19.4743,19.4545,19.4545,35795.0
2024-02-02 12:00:00,19.65,19.69,19.63,19.67,57340.0,19.4644,19.504,19.4446,19.4842,57340.0
2024-02-02 12:30:00,19.67,19.69,19.61,19.64,120605.0,19.4842,19.504,19.4248,19.4545,120605.0
2024-02-02 13:00:00,19.65,19.68,19.65,19.65,60590.0,19.4644,19.4941,19.4644,19.4644,60590.0
2024-02-02 13:30:00,19.66,19.69,19.64,19.68,40405.0,19.4743,19.504,19.4545,19.4941,40405.0
2024-02-02 14:00:00,19.7,19.72,19.68,19.71,33780.0,19.5139,19.5338,19.4941,19.5238,33780.0
2024-02-02 14:30:00,19.71,19.73,19.69,19.71,55480.0,19.5238,19.5437,19.504,19.5238,55480.0
2024-02-02 15:00:00,19.71,19.75,19.69,19.75,82850.0,19.5238,19.5635,19.504,19.5635,82850.0
2024-02-02 15:30:00,19.75,19.75,19.71,19.71,159630.0,19.5635,19.5635,19.5238,19.5238,159630.0
2024-02-05 09:30:00,19.48,19.52,19.48,19.51,136205.0,19.296,19.3356,19.296,19.3257,136205.0
2024-02-05 10:00:00,19.51,19.51,19.38,19.42,72100.0,19.3257,19.3257,19.197,19.2366,72100.0
2024-02-05 10:30:00,19.42,19.45,19.38,19.39,64220.0,19.2366,19.2663,19.197,19.2069,64220.0
2024-02-05 11:00:00,19.4,19.41,19.38,19.39,102930.0,19.2168,19.2267,19.197,19.2069,102930.0
2024-02-05 11:30:00,19.38,19.44,19.38,19.44,50470.0,19.197,19.2564,19.197,19.2564,50470.0
2024-02-05 12:00:00,19.44,19.48,19.43,19.47,51820.0,19.2564,19.296,19.2465,19.2861,51820.0
2024-02-05 12:30:00,19.48,19.49,19.47,19.48,54445.0,19.296,19.3059,19.2861,19.296,54445.0
2024-02-05 13:00:00,19.48,19.51,19.48,19.5,38485.0,19.296,19.3257,19.296,19.3158,38485.0
2024-02-05 13:30:00,19.5,19.51,19.49,19.5,54665.0,19.3158,19.3257,19.3059,19.3158,54665.0
2024-02-05 14:00:00,19.5,19.51,19.49,19.5,65890.0,19.3158,19.3257,19.3059,19.3158,65890.0
2024-02-05 14:30:00,19.5,19.54,19.5,19.54,45230.0,19.3158,19.3555,19.3158,19.3555,45230.0
2024-02-05 15:00:00,19.54,19.55,19.47,19.5,282205.0,19.3555,19.3654,19.2861,19.3158,282205.0
2024-02-05 15:30:00,19.51,19.53,19.47,19.52,492480.0,19.3257,19.3455,19.2861,19.3356,492480.0
2024-02-06 09:30:00,19.28,19.34,19.22,19.27,306050.0,19.0979,19.1573,19.0385,19.088,306050.0
2024-02-06 10:00:00,19.25,19.3,19.24,19.24,163225.0,19.0682,19.1177,19.0583,19.0583,163225.0
2024-02-06 10:30:00,19.26,19.32,19.26,19.3,120540.0,19.0781,19.1375,19.0781,19.1177,120540.0
2024-02-06 11:00:00,19.29,19.32,19.28,19.31,83475.0,19.1078,19.1375,19.0979,19.1276,83475.0
2024-02-06 11:30:00,19.3,19.35,19.3,19.31,231840.0,19.1177,19.1672,19.1177,19.1276,231840.0
2024-02-06 12:00:00,19.32,19.32,19.27,19.3,237315.0,19.1375,19.1375,19.088,19.1177,237315.0
2024-02-06 12:30:00,19.31,19.34,19.29,19.33,97280.0,19.1276,19.1573,19.1078,19.1474,97280.0
2024-02-06 13:00:00,19.33,19.36,19.32,19.34,343890.0,19.1474,19.1772,19.1375,19.1573,343890.0
2024-02-06 13:30:00,19.34,19.37,19.34,19.35,220355.0,19.1573,19.1871,19.1573,19.1672,220355.0
2024-02-06 14:00:00,19.35,19.35,19.29,19.31,89160.0,19.1672,19.1672,19.1078,19.1276,89160.0
2024-02-06 14:30:00,19.31,19.34,19.3,19.34,78035.0,19.1276,19.1573,19.1177,19.1573,78035.0
2024-02-06 15:00:00,19.34,19.35,19.32,19.32,81670.0,19.1573,19.1672,19.1375,19.1375,81670.0
2024-02-06 15:30:00,19.32,19.4,19.31,19.4,361925.0,19.1375,19.2168,19.1276,19.2168,361925.0
2024-02-07 09:30:00,19.45,19.53,19.41,19.42,216130.0,19.2663,19.3455,19.2267,19.2366,216130.0
2024-02-07 10:00:00,19.44,19.49,19.39,19.49,83150.0,19.2564,19.3059,19.2069,19.3059,83150.0
2024-02-07 10:30:00,19.48,19.49,19.43,19.43,88725.0,19.296,19.3059,19.2465,19.2465,88725.0
2024-02-07 11:00:00,19.42,19.46,19.41,19.44,128090.0,19.2366,19.2762,19.2267,19.2564,128090.0
2024-02-07 11:30:00,19.45,19.47,19.43,19.45,66185.0,19.2663,19.2861,19.2465,19.2663,66185.0
2024-02-07 12:00:00,19.46,19.47,19.43,19.44,118005.0,19.2762,19.2861,19.2465,19.2564,118005.0
2024-02-07 12:30:00,19.44,19.44,19.41,19.44,66800.0,19.2564,19.2564,19.2267,19.2564,66800.0
2024-02-07 13:00:00,19.44,19.48,19.44,19.47,62605.0,19.2564,19.296,19.2564,19.2861,62605.0
2024-02-07 13:30:00,19.46,19.48,19.46,19.46,67055.0,19.2762,19.296,19.2762,19.2762,67055.0
2024-02-07 14:00:00,19.46,19.47,19.45,19.45,47190.0,19.2762,19.2861,19.2663,19.2663,47190.0
2024-02-07 14:30:00,19.45,19.47,19.44,19.45,93195.0,19.2663,19.2861,19.2564,19.2663,93195.0
2024-02-07 15:00:00,19.45,19.47,19.44,19.45,115090.0,19.2663,19.2861,19.2564,19.2663,115090.0
2024-02-07 15:30:00,19.45,19.47,19.41,19.45,494080.0,19.2663,19.2861,19.2267,19.2663,494080.0
2024-02-08 09:30:00,19.23,19.29,19.21,19.28,295395.0,19.0484,19.1078,19.0286,19.0979,295395.0
2024-02-08 10:00:00,19.28,19.29,19.09,19.18,231810.0,19.0979,19.1078,18.9097,18.9989,231810.0
2024-02-08 10:30:00,19.18,19.2,19.15,19.18,83150.0,18.9989,19.0187,18.9691,18.9989,83150.0
2024-02-08 11:00:00,19.19,19.19,19.15,19.15,100930.0,19.0088,19.0088,18.9691,18.9691,100930.0
2024-02-08 11:30:00,19.15,19.17,19.12,19.17,68765.0,18.9691,18.9889,18.9394,18.9889,68765.0
2024-02-08 12:00:00,19.18,19.19,19.15,19.19,45750.0,18.9989,19.0088,18.9691,19.0088,45750.0
2024-02-08 12:30:00,19.19,19.21,19.19,19.21,71650.0,19.0088,19.0286,19.0088,19.0286,71650.0
2024-02-08 13:00:00,19.21,19.24,19.2,19.21,74905.0,19.0286,19.0583,19.0187,19.0286,74905.0
2024-02-08 13:30:00,19.21,19.23,19.21,19.22,80560.0,19.0286,19.0484,19.0286,19.0385,80560.0
2024-02-08 14:00:00,19.23,19.24,19.22,19.23,43685.0,19.0484,19.0583,19.0385,19.0484,43685.0
2024-02-08 14:30:00,19.23,19.23,19.21,19.22,58085.0,19.0484,19.0484,19.0286,19.0385,58085.0
2024-02-08 15:00:00,19.22,19.27,19.21,19.24,111950.0,19.0385,19.088,19.0286,19.0583,111950.0
2024-02-08 15:30:00,19.25,19.29,19.23,19.28,361010.0,19.0682,19.1078,19.0484,19.0979,361010.0
2024-02-09 09:30:00,19.18,19.26,19.15,19.25,144700.0,18.9989,19.0781,18.9691,19.0682,144700.0
2024-02-09 10:00:00,19.26,19.26,19.18,19.23,130515.0,19.0781,19.0781,18.9989,19.0484,130515.0
2024-02-09 10:30:00,19.23,19.25,19.2,19.22,125440.0,19.0484,19.0682,19.0187,19.0385,125440.0
2024-02-09 11:00:00,19.22,19.22,19.16,19.16,120125.0,19.0385,19.0385,18.979,18.979,120125.0
2024-02-09 11:30:00,19.17,19.17,19.13,19.14,97805.0,18.9889,18.9889,18.9493,18.9592,97805.0
2024-02-09 12:00:00,19.14,19.16,19.12,19.14,297445.0,18.9592,18.979,18.9394,18.9592,297445.0
2024-02-09 12:30:00,19.15,19.18,19.12,19.16,215305.0,18.9691,18.9989,18.9394,18.979,215305.0
2024-02-09 13:00:00,19.16,19.21,19.16,19.2,62255.0,18.979,19.0286,18.979,19.0187,62255.0
2024-02-09 13:30:00,19.2,19.23,19.2,19.2,65865.0,19.0187,19.0484,19.0187,19.0187,65865.0
2024-02-09 14:00:00,19.2,19.24,19.2,19.23,123410.0,19.0187,19.0583,19.0187,19.0484,123410.0
2024-02-09 14:30:00,19.23,19.24,19.2,19.2,107345.0,19.0484,19.0583,19.0187,19.0187,107345.0
2024-02-09 15:00:00,19.2,19.22,19.17,19.18,189650.0,19.0187,19.0385,18.9889,18.9989,189650.0
2024-02-09 15:30:00,19.17,19.21,19.16,19.2,482945.0,18.9889,19.0286,18.979,19.0187,482945.0
2024-02-12 09:30:00,19.25,19.39,19.25,19.37,225050.0,19.0682,19.2069,19.0682,19.1871,225050.0
2024-02-12 10:00:00,19.36,19.41,19.33,19.37,298315.0,19.1772,19.2267,19.1474,19.1871,298315.0
2024-02-12 10:30:00,19.36,19.39,19.36,19.38,171450.0,19.1772,19.2069,19.1772,19.197,171450.0
2024-02-12 11:00:00,19.39,19.4,19.37,19.39,106975.0,19.2069,19.2168,19.1871,19.2069,106975.0
2024-02-12 11:30:00,19.39,19.5,19.38,19.41,511380.0,19.2069,19.3158,19.197,19.2267,511380.0
2024-02-12 12:00:00,19.4,19.41,19.35,19.4,141725.0,19.2168,19.2267,19.1672,19.2168,141725.0
2024-02-12 12:30:00,19.4,19.42,19.4,19.41,73025.0,19.2168,19.2366,19.2168,19.2267,73025.0
2024-02-12 13:00:00,19.41,19.43,19.39,19.39,104790.0,19.2267,19.2465,19.2069,19.2069,104790.0
2024-02-12 13:30:00,19.39,19.39,19.34,19.36,241450.0,19.2069,19.2069,19.1573,19.1772,241450.0
2024-02-12 14:00:00,19.36,19.36,19.25,19.26,167745.0,19.1772,19.1772,19.0682,19.0781,167745.0
2024-02-12 14:30:00,19.27,19.27,19.19,19.21,208020.0,19.088,19.088,19.0088,19.0286,208020.0
2024-02-12 15:00:00,19.21,19.22,19.18,19.2,324835.0,19.0286,19.0385,18.9989,19.0187,324835.0
2024-02-12 15:30:00,19.2,19.24,19.19,19.23,517545.0,19.0187,19.0583,19.0088,19.0484,517545.0
2024-02-13 09:30:00,19.39,19.44,19.27,19.27,691920.0,19.2069,19.2564,19.088,19.088,691920.0
2024-02-13 10:00:00,19.27,19.31,19.2,19.27,210100.0,19.088,19.1276,19.0187,19.088,210100.0
2024-02-13 10:30:00,19.29,19.29,19.2,19.23,355775.0,19.1078,19.1078,19.0187,19.0484,355775.0
2024-02-13 11:00:00,19.24,19.3,19.24,19.28,154230.0,19.0583,19.1177,19.0583,19.0979,154230.0
2024-02-13 11:30:00,19.28,19.29,19.23,19.24,131560.0,19.0979,19.1078,19.0484,19.0583,131560.0
2024-02-13 12:00:00,19.24,19.25,19.18,19.2,269955.0,19.0583,19.0682,18.9989,19.0187,269955.0
2024-02-13 12:30:00,19.21,19.26,19.21,19.23,110930.0,19.0286,19.0781,19.0286,19.0484,110930.0
2024-02-13 13:00:00,19.24,19.24,19.21,19.21,45015.0,19.0583,19.0583,19.0286,19.0286,45015.0
2024-02-13 13:30:00,19.21,19.22,19.16,19.18,142065.0,19.0286,19.0385,18.979,18.9989,142065.0
2024-02-13 14:00:00,19.18,19.18,19.13,19.13,112765.0,18.9989,18.9989,18.9493,18.9493,112765.0
2024-02-13 14:30:00,19.13,19.17,19.11,19.11,137080.0,18.9493,18.9889,18.9295,18.9295,137080.0
2024-02-13 15:00:00,19.11,19.12,19.08,19.11,226655.0,18.9295,18.9394,18.8998,18.9295,226655.0
2024-02-13 15:30:00,19.11,19.19,19.11,19.16,955640.0,18.9295,19.0088,18.9295,18.979,955640.0
2024-02-14 09:30:00,19.04,19.08,18.05,18.11,1946565.0,18.8602,18.8998,17.8795,17.939,1946565.0
2024-02-14 10:00:00,18.15,18.18,17.87,18.07,1412120.0,17.9786,18.0083,17.7012,17.8993,1412120.0
2024-02-14 10:30:00,18.08,18.16,17.91,18.14,1695555.0,17.9092,17.9885,17.7408,17.9687,1695555.0
2024-02-14 11:00:00,18.13,18.13,17.9,18.11,888685.0,17.9588,17.9588,17.7309,17.939,888685.0
2024-02-14 11:30:00,18.11,18.22,18.06,18.11,584900.0,17.939,18.0479,17.8894,17.939,584900.0
2024-02-14 12:00:00,18.1,18.15,18.01,18.14,352185.0,17.9291,17.9786,17.8399,17.9687,352185.0
2024-02-14 12:30:00,18.16,18.22,18.11,18.2,496375.0,17.9885,18.0479,17.939,18.0281,496375.0
2024-02-14 13:00:00,18.21,18.22,18.14,18.18,340795.0,18.038,18.0479,17.9687,18.0083,340795.0
2024-02-14 13:30:00,18.18,18.21,18.13,18.2,286450.0,18.0083,18.038,17.9588,18.0281,286450.0
2024-02-14 14:00:00,18.21,18.27,18.15,18.27,396875.0,18.038,18.0974,17.9786,18.0974,396875.0
2024-02-14 14:30:00,18.27,18.35,18.23,18.28,542020.0,18.0974,18.1767,18.0578,18.1074,542020.0
2024-02-14 15:00:00,18.28,18.38,18.27,18.34,852165.0,18.1074,18.2064,18.0974,18.1668,852165.0
2024-02-14 15:30:00,18.34,18.36,18.28,18.36,1485650.0,18.1668,18.1866,18.1074,18.1866,1485650.0
2024-02-15 09:30:00,18.25,18.36,18.19,18.23,677945.0,18.0776,18.1866,18.0182,18.0578,677945.0
2024-02-15 10:00:00,18.22,18.33,18.18,18.29,338010.0,18.0479,18.1569,18.0083,18.1173,338010.0
2024-02-15 10:30:00,18.27,18.31,18.25,18.28,158430.0,18.0974,18.1371,18.0776,18.1074,158430.0
2024-02-15 11:00:00,18.28,18.29,18.22,18.28,272830.0,18.1074,18.1173,18.0479,18.1074,272830.0
2024-02-15 11:30:00,18.27,18.29,18.26,18.27,129575.0,18.0974,18.1173,18.0875,18.0974,129575.0
2024-02-15 12:00:00,18.26,18.34,18.25,18.3,162415.0,18.0875,18.1668,18.0776,18.1272,162415.0
2024-02-15 12:30:00,18.3,18.3,18.26,18.27,248730.0,18.1272,18.1272,18.0875,18.0974,248730.0
2024-02-15 13:00:00,18.26,18.28,18.24,18.27,186055.0,18.0875,18.1074,18.0677,18.0974,186055.0
2024-02-15 13:30:00,18.27,18.28,18.24,18.26,137130.0,18.0974,18.1074,18.0677,18.0875,137130.0
2024-02-15 14:00:00,18.26,18.29,18.25,18.28,171905.0,18.0875,18.1173,18.0776,18.1074,171905.0
2024-02-15 14:30:00,18.28,18.31,18.27,18.29,383490.0,18.1074,18.1371,18.0974,18.1173,383490.0
2024-02-15 15:00:00,18.3,18.44,18.29,18.36,1262830.0,18.1272,18.2658,18.1173,18.1866,1262830.0
2024-02-15 15:30:00,18.36,18.4,18.32,18.39,811680.0,18.1866,18.2262,18.147,18.2163,811680.0
2024-02-16 09:30:00,18.04,18.05,17.89,17.9,704930.0,17.8696,17.8795,17.721,17.7309,704930.0
2024-02-16 10:00:00,17.89,17.94,17.87,17.93,373560.0,17.721,17.7706,17.7012,17.7607,373560.0
2024-02-16 10:30:00,17.94,17.97,17.91,17.92,258230.0,17.7706,17.8003,17.7408,17.7508,258230.0
2024-02-16 11:00:00,17.93,17.94,17.9,17.93,149005.0,17.7607,17.7706,17.7309,17.7607,149005.0
2024-02-16 11:30:00,17.93,17.94,17.9,17.93,176800.0,17.7607,17.7706,17.7309,17.7607,176800.0
2024-02-16 12:00:00,17.92,17.93,17.9,17.92,226920.0,17.7508,17.7607,17.7309,17.7508,226920.0
2024-02-16 12:30:00,17.92,17.94,17.91,17.91,152795.0,17.7508,17.7706,17.7408,17.7408,152795.0
2024-02-16 13:00:00,17.91,17.91,17.85,17.89,203900.0,17.7408,17.7408,17.6814,17.721,203900.0
2024-02-16 13:30:00,17.88,17.89,17.85,17.87,182025.0,17.7111,17.721,17.6814,17.7012,182025.0
2024-02-16 14:00:00,17.87,17.89,17.85,17.86,166210.0,17.7012,17.721,17.6814,17.6913,166210.0
2024-02-16 14:30:00,17.86,17.87,17.76,17.77,329570.0,17.6913,17.7012,17.5923,17.6022,329570.0
2024-02-16 15:00:00,17.77,17.82,17.77,17.81,296660.0,17.6022,17.6517,17.6022,17.6418,296660.0
2024-02-16 15:30:00,17.8,17.81,17.74,17.77,1029315.0,17.6319,17.6418,17.5725,17.6022,1029315.0
2024-02-20 09:30:00,17.65,17.72,17.62,17.63,330785.0,17.4833,17.5526,17.4536,17.4635,330785.0
2024-02-20 10:00:00,17.63,17.65,17.59,17.65,138760.0,17.4635,17.4833,17.4239,17.4833,138760.0
2024-02-20 10:30:00,17.64,17.65,17.59,17.63,152150.0,17.4734,17.4833,17.4239,17.4635,152150.0
2024-02-20 11:00:00,17.63,17.63,17.59,17.61,97765.0,17.4635,17.4635,17.4239,17.4437,97765.0
2024-02-20 11:30:00,17.61,17.61,17.55,17.56,237185.0,17.4437,17.4437,17.3842,17.3942,237185.0
2024-02-20 12:00:00,17.56,17.57,17.54,17.55,81650.0,17.3942,17.4041,17.3743,17.3842,81650.0
2024-02-20 12:30:00,17.55,17.57,17.52,17.57,103110.0,17.3842,17.4041,17.3545,17.4041,103110.0
2024-02-20 13:00:00,17.57,17.59,17.55,17.55,125680.0,17.4041,17.4239,17.3842,17.3842,125680.0
2024-02-20 13:30:00,17.55,17.58,17.55,17.58,70650.0,17.3842,17.414,17.3842,17.414,70650.0
2024-02-20 14:00:00,17.58,17.6,17.55,17.57,121275.0,17.414,17.4338,17.3842,17.4041,121275.0
2024-02-20 14:30:00,17.58,17.62,17.57,17.61,231025.0,17.414,17.4536,17.4041,17.4437,231025.0
2024-02-20 15:00:00,17.61,17.61,17.58,17.59,158360.0,17.4437,17.4437,17.414,17.4239,158360.0
2024-02-20 15:30:00,17.59,17.59,17.54,17.57,597900.0,17.4239,17.4239,17.3743,17.4041,597900.0
2024-02-21 09:30:00,17.57,17.58,17.52,17.56,149525.0,17.4041,17.414,17.3545,17.3942,149525.0
2024-02-21 10:00:00,17.56,17.57,17.51,17.54,83830.0,17.3942,17.4041,17.3446,17.3743,83830.0
2024-02-21 10:30:00,17.54,17.54,17.49,17.5,122695.0,17.3743,17.3743,17.3248,17.3347,122695.0
2024-02-21 11:00:00,17.5,17.5,17.47,17.48,79815.0,17.3347,17.3347,17.305,17.3149,79815.0
2024-02-21 11:30:00,17.47,17.52,17.47,17.52,87900.0,17.305,17.3545,17.305,17.3545,87900.0
2024-02-21 12:00:00,17.52,17.52,17.44,17.48,131670.0,17.3545,17.3545,17.2753,17.3149,131670.0
2024-02-21 12:30:00,17.48,17.49,17.45,17.48,156485.0,17.3149,17.3248,17.2852,17.3149,156485.0
2024-02-21 13:00:00,17.48,17.5,17.46,17.48,90325.0,17.3149,17.3347,17.2951,17.3149,90325.0
2024-02-21 13:30:00,17.48,17.5,17.48,17.5,102295.0,17.3149,17.3347,17.3149,17.3347,102295.0
2024-02-21 14:00:00,17.5,17.52,17.43,17.44,156250.0,17.3347,17.3545,17.2654,17.2753,156250.0
2024-02-21 14:30:00,17.44,17.45,17.39,17.39,548365.0,17.2753,17.2852,17.2258,17.2258,548365.0
2024-02-21 15:00:00,17.39,17.4,17.38,17.39,185265.0,17.2258,17.2357,17.2159,17.2258,185265.0
2024-02-21 15:30:00,17.39,17.42,17.35,17.38,1626745.0,17.2258,17.2555,17.1861,17.2159,1626745.0
2024-02-22 09:30:00,17.65,17.81,17.65,17.77,503410.0,17.4833,17.6418,17.4833,17.6022,503410.0
2024-02-22 10:00:00,17.77,17.77,17.67,17.69,407055.0,17.6022,17.6022,17.5031,17.5229,407055.0
2024-02-22 10:30:00,17.7,17.73,17.68,17.73,202255.0,17.5328,17.5625,17.513,17.5625,202255.0
2024-02-22 11:00:00,17.73,17.75,17.7,17.71,271655.0,17.5625,17.5824,17.5328,17.5427,271655.0
2024-02-22 11:30:00,17.71,17.72,17.64,17.65,256330.0,17.5427,17.5526,17.4734,17.4833,256330.0
2024-02-22 12:00:00,17.65,17.65,17.57,17.62,829730.0,17.4833,17.4833,17.4041,17.4536,829730.0
2024-02-22 12:30:00,17.61,17.63,17.61,17.63,164050.0,17.4437,17.4635,17.4437,17.4635,164050.0
2024-02-22 13:00:00,17.62,17.63,17.6,17.62,219215.0,17.4536,17.4635,17.4338,17.4536,219215.0
2024-02-22 13:30:00,17.63,17.67,17.63,17.65,327810.0,17.4635,17.5031,17.4635,17.4833,327810.0
2024-02-22 14:00:00,17.64,17.7,17.64,17.69,293090.0,17.4734,17.5328,17.4734,17.5229,293090.0
2024-02-22 14:30:00,17.7,17.7,17.67,17.68,326605.0,17.5328,17.5328,17.5031,17.513,326605.0
2024-02-22 15:00:00,17.69,17.7,17.66,17.68,398220.0,17.5229,17.5328,17.4932,17.513,398220.0
2024-02-22 15:30:00,17.69,17.69,17.64,17.67,696670.0,17.5229,17.5229,17.4734,17.5031,696670.0
2024-02-23 09:30:00,17.66,17.71,17.61,17.62,312400.0,17.4932,17.5427,17.4437,17.4536,312400.0
2024-02-23 10:00:00,17.62,17.64,17.58,17.58,310995.0,17.4536,17.4734,17.414,17.414,310995.0
2024-02-23 10:30:00,17.58,17.59,17.56,17.59,227145.0,17.414,17.4239,17.3942,17.4239,227145.0
2024-02-23 11:00:00,17.58,17.62,17.55,17.61,124820.0,17.414,17.4536,17.3842,17.4437,124820.0
2024-02-23 11:30:00,17.61,17.65,17.6,17.63,122000.0,17.4437,17.4833,17.4338,17.4635,122000.0
2024-02-23 12:00:00,17.63,17.66,17.6,17.61,345340.0,17.4635,17.4932,17.4338,17.4437,345340.0
2024-02-23 12:30:00,17.61,17.64,17.59,17.63,258180.0,17.4437,17.4734,17.4239,17.4635,258180.0
2024-02-23 13:00:00,17.63,17.63,17.6,17.6,248915.0,17.4635,17.4635,17.4338,17.4338,248915.0
2024-02-23 13:30:00,17.6,17.6,17.56,17.58,518820.0,17.4338,17.4338,17.3942,17.414,518820.0
2024-02-23 14:00:00,17.58,17.58,17.53,17.55,554940.0,17.414,17.414,17.3644,17.3842,554940.0
2024-02-23 14:30:00,17.55,17.6,17.55,17.59,202400.0,17.3842,17.4338,17.3842,17.4239,202400.0
2024-02-23 15:00:00,17.59,17.6,17.57,17.58,337250.0,17.4239,17.4338,17.4041,17.414,337250.0
2024-02-23 15:30:00,17.58,17.61,17.57,17.58,680130.0,17.414,17.4437,17.4041,17.414,680130.0
2024-02-26 09:30:00,17.31,17.32,17.23,17.28,479020.0,17.1465,17.1564,17.0673,17.1168,479020.0
2024-02-26 10:00:00,17.28,17.28,17.23,17.24,325070.0,17.1168,17.1168,17.0673,17.0772,325070.0
2024-02-26 10:30:00,17.24,17.26,17.22,17.25,265375.0,17.0772,17.097,17.0574,17.0871,265375.0
2024-02-26 11:00:00,17.26,17.26,17.21,17.23,295655.0,17.097,17.097,17.0475,17.0673,295655.0
2024-02-26 11:30:00,17.23,17.25,17.21,17.25,273785.0,17.0673,17.0871,17.0475,17.0871,273785.0
2024-02-26 12:00:00,17.25,17.25,17.23,17.25,153815.0,17.0871,17.0871,17.0673,17.0871,153815.0
2024-02-26 12:30:00,17.25,17.26,17.22,17.26,167685.0,17.0871,17.097,17.0574,17.097,167685.0
2024-02-26 13:00:00,17.26,17.3,17.24,17.24,167935.0,17.097,17.1366,17.0772,17.0772,167935.0
2024-02-26 13:30:00,17.24,17.25,17.23,17.25,176545.0,17.0772,17.0871,17.0673,17.0871,176545.0
2024-02-26 14:00:00,17.26,17.26,17.23,17.25,139955.0,17.097,17.097,17.0673,17.0871,139955.0
2024-02-26 14:30:00,17.24,17.25,17.21,17.22,236900.0,17.0772,17.0871,17.0475,17.0574,236900.0
2024-02-26 15:00:00,17.22,17.27,17.22,17.25,371620.0,17.0574,17.1069,17.0574,17.0871,371620.0
2024-02-26 15:30:00,17.25,17.26,17.18,17.21,1061030.0,17.0871,17.097,17.0177,17.0475,1061030.0
2024-02-27 09:30:00,17.24,17.25,17.16,17.17,330370.0,17.0772,17.0871,16.9979,17.0078,330370.0
2024-02-27 10:00:00,17.19,17.21,17.11,17.13,178635.0,17.0276,17.0475,16.9484,16.9682,178635.0
2024-02-27 10:30:00,17.12,17.13,17.08,17.09,230435.0,16.9583,16.9682,16.9187,16.9286,230435.0
2024-02-27 11:00:00,17.09,17.09,17.05,17.08,325700.0,16.9286,16.9286,16.889,16.9187,325700.0
2024-02-27 11:30:00,17.08,17.11,17.07,17.1,122905.0,16.9187,16.9484,16.9088,16.9385,122905.0
2024-02-27 12:00:00,17.1,17.11,17.08,17.1,80560.0,16.9385,16.9484,16.9187,16.9385,80560.0
2024-02-27 12:30:00,17.1,17.1,17.08,17.08,121900.0,16.9385,16.9385,16.9187,16.9187,121900.0
2024-02-27 13:00:00,17.07,17.1,17.06,17.09,81195.0,16.9088,16.9385,16.8989,16.9286,81195.0
2024-02-27 13:30:00,17.09,17.14,17.09,17.13,176710.0,16.9286,16.9781,16.9286,16.9682,176710.0
2024-02-27 14:00:00,17.13,17.13,17.1,17.1,120005.0,16.9682,16.9682,16.9385,16.9385,120005.0
2024-02-27 14:30:00,17.1,17.12,17.1,17.11,147060.0,16.9385,16.9583,16.9385,16.9484,147060.0
2024-02-27 15:00:00,17.11,17.11,17.08,17.09,287815.0,16.9484,16.9484,16.9187,16.9286,287815.0
2024-02-27 15:30:00,17.09,17.18,17.08,17.16,631190.0,16.9286,17.0177,16.9187,16.9979,631190.0
2024-02-28 09:30:00,17.06,17.1,17.0,17.01,219410.0,16.8989,16.9385,16.8394,16.8493,219410.0
2024-02-28 10:00:00,17.01,17.04,16.98,17.02,146875.0,16.8493,16.8791,16.8196,16.8593,146875.0
2024-02-28 10:30:00,17.02,17.06,17.01,17.05,88445.0,16.8593,16.8989,16.8493,16.889,88445.0
2024-02-28 11:00:00,17.06,17.07,17.03,17.04,100260.0,16.8989,16.9088,16.8692,16.8791,100260.0
2024-02-28 11:30:00,17.04,17.06,17.02,17.06,112415.0,16.8791,16.8989,16.8593,16.8989,112415.0
2024-02-28 12:00:00,17.06,17.07,17.05,17.05,69700.0,16.8989,16.9088,16.889,16.889,69700.0
2024-02-28 12:30:00,17.04,17.04,17.02,17.04,58120.0,16.8791,16.8791,16.8593,16.8791,58120.0
2024-02-28 13:00:00,17.03,17.06,17.02,17.06,58905.0,16.8692,16.8989,16.8593,16.8989,58905.0
2024-02-28 13:30:00,17.06,17.07,17.05,17.05,99325.0,16.8989,16.9088,16.889,16.889,99325.0
2024-02-28 14:00:00,17.05,17.05,17.03,17.03,96640.0,16.889,16.889,16.8692,16.8692,96640.0
2024-02-28 14:30:00,17.03,17.04,17.0,17.04,114430.0,16.8692,16.8791,16.8394,16.8791,114430.0
2024-02-28 15:00:00,17.04,17.05,17.03,17.05,90720.0,16.8791,16.889,16.8692,16.889,90720.0
2024-02-28 15:30:00,17.05,17.05,17.0,17.03,459165.0,16.889,16.889,16.8394,16.8692,459165.0
2024-02-29 09:30:00,17.24,17.27,17.21,17.25,517400.0,17.0772,17.1069,17.0475,17.0871,517400.0
2024-02-29 10:00:00,17.25,17.28,17.22,17.27,310780.0,17.0871,17.1168,17.0574,17.1069,310780.0
2024-02-29 10:30:00,17.28,17.3,17.25,17.25,234425.0,17.1168,17.1366,17.0871,17.0871,234425.0
2024-02-29 11:00:00,17.26,17.26,17.22,17.22,324540.0,17.097,17.097,17.0574,17.0574,324540.0
2024-02-29 11:30:00,17.22,17.22,17.15,17.19,234050.0,17.0574,17.0574,16.988,17.0276,234050.0
2024-02-29 12:00:00,17.18,17.2,17.15,17.17,298185.0,17.0177,17.0376,16.988,17.0078,298185.0
2024-02-29 12:30:00,17.16,17.22,17.15,17.21,129570.0,16.9979,17.0574,16.988,17.0475,129570.0
2024-02-29 13:00:00,17.21,17.24,17.2,17.21,255775.0,17.0475,17.0772,17.0376,17.0475,255775.0
2024-02-29 13:30:00,17.21,17.21,17.16,17.19,169965.0,17.0475,17.0475,16.9979,17.0276,169965.0
2024-02-29 14:00:00,17.19,17.19,17.16,17.16,101985.0,17.0276,17.0276,16.9979,16.9979,101985.0
2024-02-29 14:30:00,17.16,17.17,17.12,17.13,172020.0,16.9979,17.0078,16.9583,16.9682,172020.0
2024-02-29 15:00:00,17.14,17.16,17.12,17.14,213255.0,16.9781,16.9979,16.9583,16.9781,213255.0
2024-02-29 15:30:00,17.14,17.18,17.13,17.16,874585.0,16.9781,17.0177,16.9682,16.9979,874585.0
2024-03-01 09:30:00,17.52,17.57,17.45,17.47,616755.0,17.3545,17.4041,17.2852,17.305,616755.0
2024-03-01 10:00:00,17.48,17.56,17.47,17.55,388500.0,17.3149,17.3942,17.305,17.3842,388500.0
2024-03-01 10:30:00,17.55,17.59,17.53,17.56,189360.0,17.3842,17.4239,17.3644,17.3942,189360.0
2024-03-01 11:00:00,17.56,17.63,17.55,17.61,403270.0,17.3942,17.4635,17.3842,17.4437,403270.0
2024-03-01 11:30:00,17.61,17.65,17.61,17.65,205890.0,17.4437,17.4833,17.4437,17.4833,205890.0
2024-03-01 12:00:00,17.66,17.69,17.65,17.68,216795.0,17.4932,17.5229,17.4833,17.513,216795.0
2024-03-01 12:30:00,17.68,17.68,17.64,17.65,97475.0,17.513,17.513,17.4734,17.4833,97475.0
2024-03-01 13:00:00,17.65,17.65,17.62,17.65,106290.0,17.4833,17.4833,17.4536,17.4833,106290.0
2024-03-01 13:30:00,17.65,17.67,17.65,17.67,123035.0,17.4833,17.5031,17.4833,17.5031,123035.0
2024-03-01 14:00:00,17.67,17.68,17.62,17.63,177055.0,17.5031,17.513,17.4536,17.4635,177055.0
2024-03-01 14:30:00,17.64,17.65,17.6,17.61,312230.0,17.4734,17.4833,17.4338,17.4437,312230.0
2024-03-01 15:00:00,17.6,17.62,17.59,17.6,482695.0,17.4338,17.4536,17.4239,17.4338,482695.0
2024-03-01 15:30:00,17.6,17.63,17.6,17.6,633080.0,17.4338,17.4635,17.4338,17.4338,633080.0
2024-03-04 09:30:00,17.33,17.39,17.25,17.29,303430.0,17.1663,17.2258,17.0871,17.1267,303430.0
2024-03-04 10:00:00,17.3,17.32,17.24,17.24,128985.0,17.1366,17.1564,17.0772,17.0772,128985.0
2024-03-04 10:30:00,17.25,17.28,17.23,17.26,91465.0,17.0871,17.1168,17.0673,17.097,91465.0
2024-03-04 11:00:00,17.26,17.29,17.26,17.28,50920.0,17.097,17.1267,17.097,17.1168,50920.0
2024-03-04 11:30:00,17.28,17.32,17.26,17.32,68100.0,17.1168,17.1564,17.097,17.1564,68100.0
2024-03-04 12:00:00,17.31,17.32,17.3,17.31,109270.0,17.1465,17.1564,17.1366,17.1465,109270.0
2024-03-04 12:30:00,17.31,17.31,17.28,17.3,53875.0,17.1465,17.1465,17.1168,17.1366,53875.0
2024-03-04 13:00:00,17.3,17.3,17.27,17.28,76015.0,17.1366,17.1366,17.1069,17.1168,76015.0
2024-03-04 13:30:00,17.29,17.3,17.27,17.27,48095.0,17.1267,17.1366,17.1069,17.1069,48095.0
2024-03-04 14:00:00,17.28,17.29,17.27,17.28,114125.0,17.1168,17.1267,17.1069,17.1168,114125.0
2024-03-04 14:30:00,17.28,17.33,17.28,17.32,94290.0,17.1168,17.1663,17.1168,17.1564,94290.0
2024-03-04 15:00:00,17.32,17.33,17.31,17.31,61935.0,17.1564,17.1663,17.1465,17.1465,61935.0
2024-03-04 15:30:00,17.31,17.31,17.28,17.3,361810.0,17.1465,17.1465,17.1168,17.1366,361810.0
2024-03-05 09:30:00,17.22,17.26,17.19,17.24,230940.0,17.0574,17.097,17.0276,17.0772,230940.0
2024-03-05 10:00:00,17.24,17.3,17.21,17.22,165670.0,17.0772,17.1366,17.0475,17.0574,165670.0
2024-03-05 10:30:00,17.21,17.23,17.2,17.2,95370.0,17.0475,17.0673,17.0376,17.0376,95370.0
2024-03-05 11:00:00,17.2,17.21,17.18,17.19,44970.0,17.0376,17.0475,17.0177,17.0276,44970.0
2024-03-05 11:30:00,17.19,17.2,17.16,17.19,110775.0,17.0276,17.0376,16.9979,17.0276,110775.0
2024-03-05 12:00:00,17.19,17.2,17.17,17.18,146435.0,17.0276,17.0376,17.0078,17.0177,146435.0
2024-03-05 12:30:00,17.19,17.2,17.17,17.2,85885.0,17.0276,17.0376,17.0078,17.0376,85885.0
2024-03-05 13:00:00,17.19,17.21,17.17,17.2,48460.0,17.0276,17.0475,17.0078,17.0376,48460.0
2024-03-05 13:30:00,17.2,17.2,17.16,17.16,65085.0,17.0376,17.0376,16.9979,16.9979,65085.0
2024-03-05 14:00:00,17.16,17.17,17.15,17.17,77725.0,16.9979,17.0078,16.988,17.0078,77725.0
2024-03-05 14:30:00,17.17,17.17,17.12,17.13,97495.0,17.0078,17.0078,16.9583,16.9682,97495.0
2024-03-05 15:00:00,17.12,17.14,17.12,17.13,104420.0,16.9583,16.9781,16.9583,16.9682,104420.0
2024-03-05 15:30:00,17.12,17.15,17.11,17.13,311245.0,16.9583,16.988,16.9484,16.9682,311245.0
2024-03-06 09:30:00,17.35,17.42,17.32,17.33,213620.0,17.1861,17.2555,17.1564,17.1663,213620.0
2024-03-06 10:00:00,17.33,17.35,17.28,17.33,233005.0,17.1663,17.1861,17.1168,17.1663,233005.0
2024-03-06 10:30:00,17.33,17.36,17.31,17.34,165390.0,17.1663,17.196,17.1465,17.1762,165390.0
2024-03-06 11:00:00,17.34,17.36,17.33,17.33,123745.0,17.1762,17.196,17.1663,17.1663,123745.0
2024-03-06 11:30:00,17.34,17.39,17.32,17.39,203330.0,17.1762,17.2258,17.1564,17.2258,203330.0
2024-03-06 12:00:00,17.38,17.41,17.38,17.41,166270.0,17.2159,17.2456,17.2159,17.2456,166270.0
2024-03-06 12:30:00,17.41,17.41,17.36,17.36,57270.0,17.2456,17.2456,17.196,17.196,57270.0
2024-03-06 13:00:00,17.36,17.4,17.36,17.39,75725.0,17.196,17.2357,17.196,17.2258,75725.0
2024-03-06 13:30:00,17.38,17.39,17.33,17.36,106950.0,17.2159,17.2258,17.1663,17.196,106950.0
2024-03-06 14:00:00,17.36,17.36,17.31,17.34,54340.0,17.196,17.196,17.1465,17.1762,54340.0
2024-03-06 14:30:00,17.35,17.35,17.32,17.34,74965.0,17.1861,17.1861,17.1564,17.1762,74965.0
2024-03-06 15:00:00,17.33,17.36,17.32,17.35,181800.0,17.1663,17.196,17.1564,17.1861,181800.0
2024-03-06 15:30:00,17.35,17.38,17.34,17.35,619610.0,17.1861,17.2159,17.1762,17.1861,619610.0
2024-03-07 09:30:00,17.44,17.47,17.36,17.41,207215.0,17.2753,17.305,17.196,17.2456,207215.0
2024-03-07 10:00:00,17.41,17.45,17.41,17.43,171325.0,17.2456,17.2852,17.2456,17.2654,171325.0
2024-03-07 10:30:00,17.43,17.45,17.42,17.43,190850.0,17.2654,17.2852,17.2555,17.2654,190850.0
2024-03-07 11:00:00,17.42,17.43,17.42,17.43,336610.0,17.2555,17.2654,17.2555,17.2654,336610.0
2024-03-07 11:30:00,17.43,17.46,17.42,17.43,425515.0,17.2654,17.2951,17.2555,17.2654,425515.0
2024-03-07 12:00:00,17.43,17.44,17.39,17.4,209770.0,17.2654,17.2753,17.2258,17.2357,209770.0
2024-03-07 12:30:00,17.39,17.4,17.36,17.4,144365.0,17.2258,17.2357,17.196,17.2357,144365.0
2024-03-07 13:00:00,17.4,17.42,17.39,17.42,150875.0,17.2357,17.2555,17.2258,17.2555,150875.0
2024-03-07 13:30:00,17.42,17.44,17.41,17.44,422575.0,17.2555,17.2753,17.2456,17.2753,422575.0
2024-03-07 14:00:00,17.44,17.44,17.4,17.42,106410.0,17.2753,17.2753,17.2357,17.2555,106410.0
2024-03-07 14:30:00,17.42,17.42,17.39,17.39,246525.0,17.2555,17.2555,17.2258,17.2258,246525.0
2024-03-07 15:00:00,17.39,17.41,17.37,17.41,267480.0,17.2258,17.2456,17.2059,17.2456,267480.0
2024-03-07 15:30:00,17.41,17.43,17.36,17.38,821010.0,17.2456,17.2654,17.196,17.2159,821010.0
2024-03-08 09:30:00,17.53,17.6,17.5,17.59,288750.0,17.3644,17.4338,17.3347,17.4239,288750.0
2024-03-08 10:00:00,17.58,17.6,17.54,17.55,176325.0,17.414,17.4338,17.3743,17.3842,176325.0
2024-03-08 10:30:00,17.54,17.55,17.49,17.54,129065.0,17.3743,17.3842,17.3248,17.3743,129065.0
2024-03-08 11:00:00,17.54,17.54,17.47,17.47,103115.0,17.3743,17.3743,17.305,17.305,103115.0
2024-03-08 11:30:00,17.48,17.48,17.44,17.46,136300.0,17.3149,17.3149,17.2753,17.2951,136300.0
2024-03-08 12:00:00,17.46,17.48,17.44,17.46,69885.0,17.2951,17.3149,17.2753,17.2951,69885.0
2024-03-08 12:30:00,17.47,17.48,17.42,17.43,62400.0,17.305,17.3149,17.2555,17.2654,62400.0
2024-03-08 13:00:00,17.42,17.44,17.4,17.43,190885.0,17.2555,17.2753,17.2357,17.2654,190885.0
2024-03-08 13:30:00,17.43,17.46,17.41,17.46,69035.0,17.2654,17.2951,17.2456,17.2951,69035.0
2024-03-08 14:00:00,17.46,17.5,17.45,17.49,71450.0,17.2951,17.3347,17.2852,17.3248,71450.0
2024-03-08 14:30:00,17.49,17.53,17.49,17.52,135480.0,17.3248,17.3644,17.3248,17.3545,135480.0
2024-03-08 15:00:00,17.52,17.53,17.47,17.47,178470.0,17.3545,17.3644,17.305,17.305,178470.0
2024-03-08 15:30:00,17.48,17.49,17.44,17.44,427180.0,17.3149,17.3248,17.2753,17.2753,427180.0
2024-03-11 09:30:00,17.3,17.38,17.27,17.33,194320.0,17.1366,17.2159,17.1069,17.1663,194320.0
2024-03-11 10:00:00,17.33,17.35,17.3,17.33,89480.0,17.1663,17.1861,17.1366,17.1663,89480.0
2024-03-11 10:30:00,17.33,17.37,17.33,17.37,78440.0,17.1663,17.2059,17.1663,17.2059,78440.0
2024-03-11 11:00:00,17.37,17.39,17.34,17.35,129975.0,17.2059,17.2258,17.1762,17.1861,129975.0
2024-03-11 11:30:00,17.34,17.36,17.33,17.36,113000.0,17.1762,17.196,17.1663,17.196,113000.0
2024-03-11 12:00:00,17.36,17.37,17.33,17.35,59150.0,17.196,17.2059,17.1663,17.1861,59150.0
2024-03-11 12:30:00,17.35,17.36,17.33,17.35,93190.0,17.1861,17.196,17.1663,17.1861,93190.0
2024-03-11 13:00:00,17.35,17.36,17.32,17.36,123960.0,17.1861,17.196,17.1564,17.196,123960.0
2024-03-11 13:30:00,17.36,17.37,17.34,17.35,70720.0,17.196,17.2059,17.1762,17.1861,70720.0
2024-03-11 14:00:00,17.35,17.38,17.35,17.38,76240.0,17.1861,17.2159,17.1861,17.2159,76240.0
2024-03-11 14:30:00,17.38,17.39,17.36,17.37,67340.0,17.2159,17.2258,17.196,17.2059,67340.0
2024-03-11 15:00:00,17.37,17.37,17.35,17.36,66700.0,17.2059,17.2059,17.1861,17.196,66700.0
2024-03-11 15:30:00,17.36,17.37,17.32,17.35,483320.0,17.196,17.2059,17.1564,17.1861,483320.0
2024-03-12 09:30:00,17.49,17.52,17.41,17.5,128980.0,17.3248,17.3545,17.2456,17.3347,128980.0
2024-03-12 10:00:00,17.51,17.56,17.49,17.56,75200.0,17.3446,17.3942,17.3248,17.3942,75200.0
2024-03-12 10:30:00,17.56,17.62,17.56,17.62,172135.0,17.3942,17.4536,17.3942,17.4536,172135.0
2024-03-12 11:00:00,17.62,17.64,17.59,17.59,150485.0,17.4536,17.4734,17.4239,17.4239,150485.0
2024-03-12 11:30:00,17.58,17.59,17.54,17.55,164870.0,17.414,17.4239,17.3743,17.3842,164870.0
2024-03-12 12:00:00,17.55,17.55,17.51,17.52,57510.0,17.3842,17.3842,17.3446,17.3545,57510.0
2024-03-12 12:30:00,17.52,17.53,17.49,17.52,50410.0,17.3545,17.3644,17.3248,17.3545,50410.0
2024-03-12 13:00:00,17.52,17.54,17.5,17.52,79920.0,17.3545,17.3743,17.3347,17.3545,79920.0
2024-03-12 13:30:00,17.53,17.56,17.53,17.55,39390.0,17.3644,17.3942,17.3644,17.3842,39390.0
2024-03-12 14:00:00,17.55,17.56,17.54,17.55,56755.0,17.3842,17.3942,17.3743,17.3842,56755.0
2024-03-12 14:30:00,17.55,17.56,17.53,17.54,95290.0,17.3842,17.3942,17.3644,17.3743,95290.0
2024-03-12 15:00:00,17.54,17.57,17.53,17.57,67905.0,17.3743,17.4041,17.3644,17.4041,67905.0
2024-03-12 15:30:00,17.57,17.57,17.55,17.55,350090.0,17.4041,17.4041,17.3842,17.3842,350090.0
2024-03-13 09:30:00,17.56,17.58,17.54,17.57,97585.0,17.3942,17.414,17.3743,17.4041,97585.0
2024-03-13 10:00:00,17.57,17.57,17.54,17.55,123395.0,17.4041,17.4041,17.3743,17.3842,123395.0
2024-03-13 10:30:00,17.55,17.56,17.52,17.53,100535.0,17.3842,17.3942,17.3545,17.3644,100535.0
2024-03-13 11:00:00,17.53,17.55,17.53,17.53,93255.0,17.3644,17.3842,17.3644,17.3644,93255.0
2024-03-13 11:30:00,17.53,17.56,17.52,17.55,163180.0,17.3644,17.3942,17.3545,17.3842,163180.0
2024-03-13 12:00:00,17.55,17.58,17.55,17.58,204790.0,17.3842,17.414,17.3842,17.414,204790.0
2024-03-13 12:30:00,17.58,17.59,17.56,17.58,44740.0,17.414,17.4239,17.3942,17.414,44740.0
2024-03-13 13:00:00,17.58,17.6,17.58,17.59,23980.0,17.414,17.4338,17.414,17.4239,23980.0
2024-03-13 13:30:00,17.59,17.63,17.59,17.63,37610.0,17.4239,17.4635,17.4239,17.4635,37610.0
2024-03-13 14:00:00,17.62,17.63,17.6,17.6,61175.0,17.4536,17.4635,17.4338,17.4338,61175.0
2024-03-13 14:30:00,17.6,17.61,17.57,17.58,81195.0,17.4338,17.4437,17.4041,17.414,81195.0
2024-03-13 15:00:00,17.58,17.58,17.54,17.56,84255.0,17.414,17.414,17.3743,17.3942,84255.0
2024-03-13 15:30:00,17.56,17.57,17.54,17.57,258770.0,17.3942,17.4041,17.3743,17.4041,258770.0
2024-03-14 09:30:00,17.6,17.65,17.47,17.47,167710.0,17.4338,17.4833,17.305,17.305,167710.0
2024-03-14 10:00:00,17.46,17.48,17.42,17.45,177510.0,17.2951,17.3149,17.2555,17.2852,177510.0
2024-03-14 10:30:00,17.45,17.48,17.4,17.4,138450.0,17.2852,17.3149,17.2357,17.2357,138450.0
2024-03-14 11:00:00,17.41,17.44,17.4,17.42,123860.0,17.2456,17.2753,17.2357,17.2555,123860.0
2024-03-14 11:30:00,17.42,17.47,17.42,17.47,58345.0,17.2555,17.305,17.2555,17.305,58345.0
2024-03-14 12:00:00,17.46,17.46,17.42,17.43,94580.0,17.2951,17.2951,17.2555,17.2654,94580.0
2024-03-14 12:30:00,17.43,17.43,17.38,17.38,200030.0,17.2654,17.2654,17.2159,17.2159,200030.0
2024-03-14 13:00:00,17.38,17.39,17.36,17.38,129475.0,17.2159,17.2258,17.196,17.2159,129475.0
2024-03-14 13:30:00,17.38,17.43,17.36,17.42,251280.0,17.2159,17.2654,17.196,17.2555,251280.0
2024-03-14 14:00:00,17.43,17.46,17.42,17.45,63300.0,17.2654,17.2951,17.2555,17.2852,63300.0
2024-03-14 14:30:00,17.45,17.46,17.44,17.46,68810.0,17.2852,17.2951,17.2753,17.2951,68810.0
2024-03-14 15:00:00,17.45,17.46,17.4,17.42,89020.0,17.2852,17.2951,17.2357,17.2555,89020.0
2024-03-14 15:30:00,17.4,17.43,17.38,17.42,363725.0,17.2357,17.2654,17.2159,17.2555,363725.0
2024-03-15 09:30:00,17.47,17.5,17.43,17.43,217780.0,17.305,17.3347,17.2654,17.2654,217780.0
2024-03-15 10:00:00,17.45,17.48,17.42,17.47,106120.0,17.2852,17.3149,17.2555,17.305,106120.0
2024-03-15 10:30:00,17.47,17.51,17.46,17.49,62770.0,17.305,17.3446,17.2951,17.3248,62770.0
2024-03-15 11:00:00,17.49,17.51,17.48,17.49,44810.0,17.3248,17.3446,17.3149,17.3248,44810.0
2024-03-15 11:30:00,17.49,17.5,17.46,17.47,57015.0,17.3248,17.3347,17.2951,17.305,57015.0
2024-03-15 12:00:00,17.47,17.47,17.44,17.45,86740.0,17.305,17.305,17.2753,17.2852,86740.0
2024-03-15 12:30:00,17.46,17.46,17.43,17.43,84075.0,17.2951,17.2951,17.2654,17.2654,84075.0
2024-03-15 13:00:00,17.43,17.47,17.43,17.46,72125.0,17.2654,17.305,17.2654,17.2951,72125.0
2024-03-15 13:30:00,17.46,17.47,17.45,17.47,44395.0,17.2951,17.305,17.2852,17.305,44395.0
2024-03-15 14:00:00,17.47,17.49,17.46,17.48,52080.0,17.305,17.3248,17.2951,17.3149,52080.0
2024-03-15 14:30:00,17.48,17.52,17.48,17.51,56650.0,17.3149,17.3545,17.3149,17.3446,56650.0
2024-03-15 15:00:00,17.5,17.53,17.5,17.52,101840.0,17.3347,17.3644,17.3347,17.3545,101840.0
2024-03-15 15:30:00,17.52,17.52,17.47,17.48,344505.0,17.3545,17.3545,17.305,17.3149,344505.0
2024-03-18 09:30:00,17.78,17.89,17.78,17.89,338715.0,17.6121,17.721,17.6121,17.721,338715.0
2024-03-18 10:00:00,17.88,17.9,17.84,17.88,113785.0,17.7111,17.7309,17.6715,17.7111,113785.0
2024-03-18 10:30:00,17.88,17.89,17.85,17.86,127475.0,17.7111,17.721,17.6814,17.6913,127475.0
2024-03-18 11:00:00,17.86,17.9,17.85,17.9,209595.0,17.6913,17.7309,17.6814,17.7309,209595.0
2024-03-18 11:30:00,17.9,17.9,17.87,17.9,98385.0,17.7309,17.7309,17.7012,17.7309,98385.0
2024-03-18 12:00:00,17.9,17.9,17.86,17.87,159740.0,17.7309,17.7309,17.6913,17.7012,159740.0
2024-03-18 12:30:00,17.87,17.87,17.85,17.86,86570.0,17.7012,17.7012,17.6814,17.6913,86570.0
2024-03-18 13:00:00,17.86,17.89,17.84,17.89,89345.0,17.6913,17.721,17.6715,17.721,89345.0
2024-03-18 13:30:00,17.88,17.88,17.85,17.87,68125.0,17.7111,17.7111,17.6814,17.7012,68125.0
2024-03-18 14:00:00,17.87,17.87,17.84,17.85,327425.0,17.7012,17.7012,17.6715,17.6814,327425.0
2024-03-18 14:30:00,17.85,17.86,17.83,17.84,92360.0,17.6814,17.6913,17.6616,17.6715,92360.0
2024-03-18 15:00:00,17.84,17.86,17.84,17.85,219095.0,17.6715,17.6913,17.6715,17.6814,219095.0
2024-03-18 15:30:00,17.85,17.86,17.79,17.8,724390.0,17.6814,17.6913,17.622,17.6319,724390.0
2024-03-19 09:30:00,17.8,17.83,17.76,17.79,211540.0,17.6319,17.6616,17.5923,17.622,211540.0
2024-03-19 10:00:00,17.79,17.81,17.71,17.72,349210.0,17.622,17.6418,17.5427,17.5526,349210.0
2024-03-19 10:30:00,17.72,17.74,17.71,17.73,180540.0,17.5526,17.5725,17.5427,17.5625,180540.0
2024-03-19 11:00:00,17.72,17.74,17.71,17.74,33705.0,17.5526,17.5725,17.5427,17.5725,33705.0
2024-03-19 11:30:00,17.75,17.76,17.73,17.76,121275.0,17.5824,17.5923,17.5625,17.5923,121275.0
2024-03-19 12:00:00,17.77,17.78,17.75,17.77,73165.0,17.6022,17.6121,17.5824,17.6022,73165.0
2024-03-19 12:30:00,17.77,17.82,17.77,17.8,168145.0,17.6022,17.6517,17.6022,17.6319,168145.0
2024-03-19 13:00:00,17.81,17.84,17.81,17.82,84070.0,17.6418,17.6715,17.6418,17.6517,84070.0
2024-03-19 13:30:00,17.82,17.83,17.8,17.83,98630.0,17.6517,17.6616,17.6319,17.6616,98630.0
2024-03-19 14:00:00,17.82,17.82,17.81,17.82,49060.0,17.6517,17.6517,17.6418,17.6517,49060.0
2024-03-19 14:30:00,17.82,17.83,17.81,17.82,69175.0,17.6517,17.6616,17.6418,17.6517,69175.0
2024-03-19 15:00:00,17.81,17.82,17.8,17.82,219550.0,17.6418,17.6517,17.6319,17.6517,219550.0
2024-03-19 15:30:00,17.81,17.82,17.8,17.8,273575.0,17.6418,17.6517,17.6319,17.6319,273575.0
2024-03-20 09:30:00,17.75,17.75,17.67,17.69,157125.0,17.5824,17.5824,17.5031,17.5229,157125.0
2024-03-20 10:00:00,17.69,17.71,17.69,17.7,86545.0,17.5229,17.5427,17.5229,17.5328,86545.0
2024-03-20 10:30:00,17.7,17.75,17.7,17.75,93465.0,17.5328,17.5824,17.5328,17.5824,93465.0
2024-03-20 11:00:00,17.75,17.79,17.74,17.78,46235.0,17.5824,17.622,17.5725,17.6121,46235.0
2024-03-20 11:30:00,17.78,17.79,17.76,17.78,59385.0,17.6121,17.622,17.5923,17.6121,59385.0
2024-03-20 12:00:00,17.77,17.81,17.77,17.78,74200.0,17.6022,17.6418,17.6022,17.6121,74200.0
2024-03-20 12:30:00,17.78,17.8,17.77,17.8,58545.0,17.6121,17.6319,17.6022,17.6319,58545.0
2024-03-20 13:00:00,17.8,17.8,17.77,17.78,56420.0,17.6319,17.6319,17.6022,17.6121,56420.0
2024-03-20 13:30:00,17.77,17.77,17.75,17.75,65455.0,17.6022,17.6022,17.5824,17.5824,65455.0
2024-03-20 14:00:00,17.76,17.85,17.75,17.83,186170.0,17.5923,17.6814,17.5824,17.6616,186170.0
2024-03-20 14:30:00,17.84,17.91,17.79,17.87,196630.0,17.6715,17.7408,17.622,17.7012,196630.0
2024-03-20 15:00:00,17.87,17.93,17.86,17.92,148865.0,17.7012,17.7607,17.6913,17.7508,148865.0
2024-03-20 15:30:00,17.92,17.95,17.91,17.93,507900.0,17.7508,17.7805,17.7408,17.7607,507900.0
2024-03-21 09:30:00,17.78,17.91,17.74,17.91,176660.0,17.6121,17.7408,17.5725,17.7408,176660.0
2024-03-21 10:00:00,17.9,17.92,17.87,17.88,114685.0,17.7309,17.7508,17.7012,17.7111,114685.0
2024-03-21 10:30:00,17.88,17.88,17.84,17.84,71810.0,17.7111,17.7111,17.6715,17.6715,71810.0
2024-03-21 11:00:00,17.85,17.86,17.82,17.83,64495.0,17.6814,17.6913,17.6517,17.6616,64495.0
2024-03-21 11:30:00,17.84,17.85,17.81,17.84,78030.0,17.6715,17.6814,17.6418,17.6715,78030.0
2024-03-21 12:00:00,17.84,17.84,17.81,17.82,81385.0,17.6715,17.6715,17.6418,17.6517,81385.0
2024-03-21 12:30:00,17.83,17.83,17.81,17.82,74205.0,17.6616,17.6616,17.6418,17.6517,74205.0
2024-03-21 13:00:00,17.82,17.82,17.79,17.82,55340.0,17.6517,17.6517,17.622,17.6517,55340.0
2024-03-21 13:30:00,17.82,17.83,17.8,17.8,80875.0,17.6517,17.6616,17.6319,17.6319,80875.0
2024-03-21 14:00:00,17.8,17.82,17.79,17.82,104375.0,17.6319,17.6517,17.622,17.6517,104375.0
2024-03-21 14:30:00,17.83,17.83,17.78,17.78,89220.0,17.6616,17.6616,17.6121,17.6121,89220.0
2024-03-21 15:00:00,17.78,17.79,17.77,17.78,124330.0,17.6121,17.622,17.6022,17.6121,124330.0
2024-03-21 15:30:00,17.78,17.78,17.73,17.74,360100.0,17.6121,17.6121,17.5625,17.5725,360100.0
2024-03-22 09:30:00,17.75,17.77,17.73,17.76,75440.0,17.5824,17.6022,17.5625,17.5923,75440.0
2024-03-22 10:00:00,17.75,17.76,17.72,17.73,30515.0,17.5824,17.5923,17.5526,17.5625,30515.0
2024-03-22 10:30:00,17.73,17.74,17.7,17.71,57410.0,17.5625,17.5725,17.5328,17.5427,57410.0
2024-03-22 11:00:00,17.72,17.73,17.7,17.73,37105.0,17.5526,17.5625,17.5328,17.5625,37105.0
2024-03-22 11:30:00,17.73,17.74,17.71,17.72,26670.0,17.5625,17.5725,17.5427,17.5526,26670.0
2024-03-22 12:00:00,17.72,17.72,17.71,17.71,33425.0,17.5526,17.5526,17.5427,17.5427,33425.0
2024-03-22 12:30:00,17.72,17.72,17.67,17.69,104640.0,17.5526,17.5526,17.5031,17.5229,104640.0
2024-03-22 13:00:00,17.7,17.72,17.69,17.72,46335.0,17.5328,17.5526,17.5229,17.5526,46335.0
2024-03-22 13:30:00,17.72,17.74,17.71,17.74,48135.0,17.5526,17.5725,17.5427,17.5725,48135.0
2024-03-22 14:00:00,17.73,17.75,17.73,17.74,34135.0,17.5625,17.5824,17.5625,17.5725,34135.0
2024-03-22 14:30:00,17.74,17.74,17.72,17.74,26675.0,17.5725,17.5725,17.5526,17.5725,26675.0
2024-03-22 15:00:00,17.74,17.74,17.71,17.71,31500.0,17.5725,17.5725,17.5427,17.5427,31500.0
2024-03-22 15:30:00,17.71,17.73,17.71,17.72,190255.0,17.5427,17.5625,17.5427,17.5526,190255.0
2024-03-25 09:30:00,17.25,17.27,17.15,17.21,233070.0,17.0871,17.1069,16.988,17.0475,233070.0
2024-03-25 10:00:00,17.21,17.22,17.18,17.19,153285.0,17.0475,17.0574,17.0177,17.0276,153285.0
2024-03-25 10:30:00,17.19,17.21,17.16,17.21,122260.0,17.0276,17.0475,16.9979,17.0475,122260.0
2024-03-25 11:00:00,17.21,17.29,17.2,17.27,158235.0,17.0475,17.1267,17.0376,17.1069,158235.0
2024-03-25 11:30:00,17.27,17.29,17.27,17.29,100945.0,17.1069,17.1267,17.1069,17.1267,100945.0
2024-03-25 12:00:00,17.28,17.29,17.25,17.26,166200.0,17.1168,17.1267,17.0871,17.097,166200.0
2024-03-25 12:30:00,17.26,17.28,17.26,17.27,117255.0,17.097,17.1168,17.097,17.1069,117255.0
2024-03-25 13:00:00,17.27,17.27,17.21,17.22,81860.0,17.1069,17.1069,17.0475,17.0574,81860.0
2024-03-25 13:30:00,17.22,17.23,17.19,17.2,83700.0,17.0574,17.0673,17.0276,17.0376,83700.0
2024-03-25 14:00:00,17.21,17.23,17.2,17.22,72680.0,17.0475,17.0673,17.0376,17.0574,72680.0
2024-03-25 14:30:00,17.21,17.23,17.2,17.2,56955.0,17.0475,17.0673,17.0376,17.0376,56955.0
2024-03-25 15:00:00,17.21,17.21,17.17,17.18,104085.0,17.0475,17.0475,17.0078,17.0177,104085.0
2024-03-25 15:30:00,17.18,17.2,17.16,17.19,606545.0,17.0177,17.0376,16.9979,17.0276,606545.0
2024-03-26 09:30:00,17.32,17.35,17.31,17.35,103725.0,17.1564,17.1861,17.1465,17.1861,103725.0
2024-03-26 10:00:00,17.35,17.38,17.34,17.35,104635.0,17.1861,17.2159,17.1762,17.1861,104635.0
2024-03-26 10:30:00,17.35,17.35,17.3,17.34,63120.0,17.1861,17.1861,17.1366,17.1762,63120.0
2024-03-26 11:00:00,17.34,17.37,17.33,17.36,52815.0,17.1762,17.2059,17.1663,17.196,52815.0
2024-03-26 11:30:00,17.36,17.42,17.36,17.39,96145.0,17.196,17.2555,17.196,17.2258,96145.0
2024-03-26 12:00:00,17.4,17.4,17.33,17.35,124255.0,17.2357,17.2357,17.1663,17.1861,124255.0
2024-03-26 12:30:00,17.34,17.35,17.31,17.33,41260.0,17.1762,17.1861,17.1465,17.1663,41260.0
2024-03-26 13:00:00,17.32,17.34,17.31,17.33,69130.0,17.1564,17.1762,17.1465,17.1663,69130.0
2024-03-26 13:30:00,17.34,17.35,17.31,17.32,73125.0,17.1762,17.1861,17.1465,17.1564,73125.0
2024-03-26 14:00:00,17.32,17.34,17.31,17.33,62610.0,17.1564,17.1762,17.1465,17.1663,62610.0
2024-03-26 14:30:00,17.33,17.33,17.31,17.33,53745.0,17.1663,17.1663,17.1465,17.1663,53745.0
2024-03-26 15:00:00,17.32,17.33,17.3,17.3,54205.0,17.1564,17.1663,17.1366,17.1366,54205.0
2024-03-26 15:30:00,17.3,17.38,17.29,17.35,649865.0,17.1366,17.2159,17.1267,17.1861,649865.0
2024-03-27 09:30:00,17.38,17.38,17.28,17.32,178510.0,17.2728,17.2728,17.1735,17.2132,178510.0
2024-03-27 10:00:00,17.3,17.32,17.25,17.3,86065.0,17.1933,17.2132,17.1436,17.1933,86065.0
2024-03-27 10:30:00,17.3,17.34,17.28,17.31,135770.0,17.1933,17.2331,17.1735,17.2033,135770.0
2024-03-27 11:00:00,17.31,17.31,17.27,17.27,103190.0,17.2033,17.2033,17.1635,17.1635,103190.0
2024-03-27 11:30:00,17.26,17.28,17.25,17.25,62725.0,17.1536,17.1735,17.1436,17.1436,62725.0
2024-03-27 12:00:00,17.25,17.28,17.23,17.27,212330.0,17.1436,17.1735,17.1238,17.1635,212330.0
2024-03-27 12:30:00,17.27,17.31,17.26,17.3,158880.0,17.1635,17.2033,17.1536,17.1933,158880.0
2024-03-27 13:00:00,17.3,17.32,17.29,17.31,132575.0,17.1933,17.2132,17.1834,17.2033,132575.0
2024-03-27 13:30:00,17.31,17.32,17.28,17.29,143070.0,17.2033,17.2132,17.1735,17.1834,143070.0
2024-03-27 14:00:00,17.29,17.3,17.27,17.3,118500.0,17.1834,17.1933,17.1635,17.1933,118500.0
2024-03-27 14:30:00,17.3,17.3,17.28,17.28,119720.0,17.1933,17.1933,17.1735,17.1735,119720.0
2024-03-27 15:00:00,17.28,17.29,17.24,17.28,146415.0,17.1735,17.1834,17.1337,17.1735,146415.0
2024-03-27 15:30:00,17.28,17.31,17.27,17.31,530260.0,17.1735,17.2033,17.1635,17.2033,530260.0
2024-03-28 09:30:00,17.24,17.24,17.16,17.21,184700.0,17.1337,17.1337,17.0542,17.1039,184700.0
2024-03-28 10:00:00,17.22,17.24,17.17,17.22,122535.0,17.1138,17.1337,17.0641,17.1138,122535.0
2024-03-28 10:30:00,17.23,17.27,17.21,17.25,153435.0,17.1238,17.1635,17.1039,17.1436,153435.0
2024-03-28 11:00:00,17.26,17.26,17.24,17.26,65500.0,17.1536,17.1536,17.1337,17.1536,65500.0
2024-03-28 11:30:00,17.26,17.26,17.21,17.23,70910.0,17.1536,17.1536,17.1039,17.1238,70910.0
2024-03-28 12:00:00,17.23,17.23,17.17,17.18,366180.0,17.1238,17.1238,17.0641,17.0741,366180.0
2024-03-28 12:30:00,17.19,17.2,17.17,17.2,107410.0,17.084,17.094,17.0641,17.094,107410.0
2024-03-28 13:00:00,17.2,17.2,17.15,17.15,127695.0,17.094,17.094,17.0443,17.0443,127695.0
2024-03-28 13:30:00,17.15,17.2,17.15,17.18,125890.0,17.0443,17.094,17.0443,17.0741,125890.0
2024-03-28 14:00:00,17.18,17.2,17.17,17.18,137025.0,17.0741,17.094,17.0641,17.0741,137025.0
2024-03-28 14:30:00,17.18,17.21,17.18,17.2,129410.0,17.0741,17.1039,17.0741,17.094,129410.0
2024-03-28 15:00:00,17.2,17.22,17.18,17.18,228965.0,17.094,17.1138,17.0741,17.0741,228965.0
2024-03-28 15:30:00,17.19,17.19,17.15,17.15,352000.0,17.084,17.084,17.0443,17.0443,352000.0
2024-04-01 09:30:00,17.2,17.27,17.16,17.25,120940.0,17.094,17.1635,17.0542,17.1436,120940.0
2024-04-01 10:00:00,17.25,17.26,17.21,17.22,103045.0,17.1436,17.1536,17.1039,17.1138,103045.0
2024-04-01 10:30:00,17.23,17.23,17.2,17.21,52240.0,17.1238,17.1238,17.094,17.1039,52240.0
2024-04-01 11:00:00,17.2,17.2,17.17,17.18,105035.0,17.094,17.094,17.0641,17.0741,105035.0
2024-04-01 11:30:00,17.18,17.18,17.17,17.17,44625.0,17.0741,17.0741,17.0641,17.0641,44625.0
2024-04-01 12:00:00,17.16,17.19,17.16,17.19,139090.0,17.0542,17.084,17.0542,17.084,139090.0
2024-04-01 12:30:00,17.19,17.21,17.19,17.19,53275.0,17.084,17.1039,17.084,17.084,53275.0
2024-04-01 13:00:00,17.18,17.2,17.18,17.2,53535.0,17.0741,17.094,17.0741,17.094,53535.0
2024-04-01 13:30:00,17.2,17.21,17.19,17.2,50200.0,17.094,17.1039,17.084,17.094,50200.0
2024-04-01 14:00:00,17.2,17.2,17.17,17.17,49305.0,17.094,17.094,17.0641,17.0641,49305.0
2024-04-01 14:30:00,17.18,17.2,17.18,17.18,38435.0,17.0741,17.094,17.0741,17.0741,38435.0
2024-04-01 15:00:00,17.18,17.21,17.18,17.2,71285.0,17.0741,17.1039,17.0741,17.094,71285.0
2024-04-01 15:30:00,17.19,17.24,17.19,17.24,283115.0,17.084,17.1337,17.084,17.1337,283115.0
2024-04-02 09:30:00,17.1,17.1,17.01,17.03,143525.0,16.9946,16.9946,16.9051,16.925,143525.0
2024-04-02 10:00:00,17.02,17.03,16.95,16.98,347395.0,16.9151,16.925,16.8455,16.8753,347395.0
2024-04-02 10:30:00,16.98,16.98,16.93,16.97,195330.0,16.8753,16.8753,16.8256,16.8654,195330.0
2024-04-02 11:00:00,16.97,17.0,16.96,16.97,62720.0,16.8654,16.8952,16.8554,16.8654,62720.0
2024-04-02 11:30:00,16.97,17.01,16.97,17.0,96465.0,16.8654,16.9051,16.8654,16.8952,96465.0
2024-04-02 12:00:00,17.0,17.01,16.99,17.0,73920.0,16.8952,16.9051,16.8853,16.8952,73920.0
2024-04-02 12:30:00,17.0,17.01,16.99,17.01,54705.0,16.8952,16.9051,16.8853,16.9051,54705.0
2024-04-02 13:00:00,17.01,17.02,17.0,17.01,42065.0,16.9051,16.9151,16.8952,16.9051,42065.0
2024-04-02 13:30:00,17.02,17.03,17.01,17.02,42465.0,16.9151,16.925,16.9051,16.9151,42465.0
2024-04-02 14:00:00,17.02,17.03,17.01,17.03,48830.0,16.9151,16.925,16.9051,16.925,48830.0
2024-04-02 14:30:00,17.02,17.05,17.02,17.03,72615.0,16.9151,16.9449,16.9151,16.925,72615.0
2024-04-02 15:00:00,17.03,17.05,17.02,17.03,75890.0,16.925,16.9449,16.9151,16.925,75890.0
2024-04-02 15:30:00,17.03,17.07,17.03,17.07,319725.0,16.925,16.9648,16.925,16.9648,319725.0
2024-04-03 09:30:00,17.09,17.17,17.08,17.15,112615.0,16.9846,17.0641,16.9747,17.0443,112615.0
2024-04-03 10:00:00,17.16,17.22,17.15,17.21,111085.0,17.0542,17.1138,17.0443,17.1039,111085.0
2024-04-03 10:30:00,17.21,17.23,17.21,17.21,93825.0,17.1039,17.1238,17.1039,17.1039,93825.0
2024-04-03 11:00:00,17.21,17.21,17.18,17.2,200410.0,17.1039,17.1039,17.0741,17.094,200410.0
2024-04-03 11:30:00,17.2,17.21,17.17,17.18,82980.0,17.094,17.1039,17.0641,17.0741,82980.0
2024-04-03 12:00:00,17.18,17.2,17.16,17.19,102480.0,17.0741,17.094,17.0542,17.084,102480.0
2024-04-03 12:30:00,17.19,17.2,17.15,17.17,390190.0,17.084,17.094,17.0443,17.0641,390190.0
2024-04-03 13:00:00,17.18,17.19,17.17,17.17,349490.0,17.0741,17.084,17.0641,17.0641,349490.0
2024-04-03 13:30:00,17.17,17.18,17.16,17.18,62735.0,17.0641,17.0741,17.0542,17.0741,62735.0
2024-04-03 14:00:00,17.17,17.24,17.17,17.18,415545.0,17.0641,17.1337,17.0641,17.0741,415545.0
2024-04-03 14:30:00,17.18,17.19,17.17,17.17,297800.0,17.0741,17.084,17.0641,17.0641,297800.0
2024-04-03 15:00:00,17.16,17.17,17.12,17.14,414885.0,17.0542,17.0641,17.0145,17.0343,414885.0
2024-04-03 15:30:00,17.14,17.18,17.14,17.15,538730.0,17.0343,17.0741,17.0343,17.0443,538730.0
2024-04-04 09:30:00,17.22,17.22,17.15,17.17,132855.0,17.1138,17.1138,17.0443,17.0641,132855.0
2024-04-04 10:00:00,17.17,17.18,17.15,17.16,87735.0,17.0641,17.0741,17.0443,17.0542,87735.0
2024-04-04 10:30:00,17.15,17.15,17.12,17.12,160845.0,17.0443,17.0443,17.0145,17.0145,160845.0
2024-04-04 11:00:00,17.12,17.13,17.11,17.12,72275.0,17.0145,17.0244,17.0045,17.0145,72275.0
2024-04-04 11:30:00,17.12,17.16,17.12,17.15,75300.0,17.0145,17.0542,17.0145,17.0443,75300.0
2024-04-04 12:00:00,17.15,17.15,17.14,17.15,73800.0,17.0443,17.0443,17.0343,17.0443,73800.0
2024-04-04 12:30:00,17.15,17.16,17.15,17.15,92855.0,17.0443,17.0542,17.0443,17.0443,92855.0
2024-04-04 13:00:00,17.15,17.17,17.15,17.16,80325.0,17.0443,17.0641,17.0443,17.0542,80325.0
2024-04-04 13:30:00,17.16,17.16,17.13,17.13,76290.0,17.0542,17.0542,17.0244,17.0244,76290.0
2024-04-04 14:00:00,17.12,17.12,17.01,17.01,253430.0,17.0145,17.0145,16.9051,16.9051,253430.0
2024-04-04 14:30:00,17.01,17.01,16.96,16.97,203345.0,16.9051,16.9051,16.8554,16.8654,203345.0
2024-04-04 15:00:00,16.97,16.98,16.91,16.91,209775.0,16.8654,16.8753,16.8057,16.8057,209775.0
2024-04-04 15:30:00,16.92,16.94,16.9,16.92,331425.0,16.8157,16.8356,16.7958,16.8157,331425.0
2024-04-05 09:30:00,16.9,16.98,16.86,16.97,136525.0,16.7958,16.8753,16.7561,16.8654,136525.0
2024-04-05 10:00:00,16.97,16.98,16.91,16.94,77860.0,16.8654,16.8753,16.8057,16.8356,77860.0
2024-04-05 10:30:00,16.93,17.0,16.93,16.99,94525.0,16.8256,16.8952,16.8256,16.8853,94525.0
2024-04-05 11:00:00,16.99,16.99,16.95,16.97,116045.0,16.8853,16.8853,16.8455,16.8654,116045.0
2024-04-05 11:30:00,16.98,17.03,16.97,17.03,82355.0,16.8753,16.925,16.8654,16.925,82355.0
2024-04-05 12:00:00,17.03,17.03,17.0,17.01,104905.0,16.925,16.925,16.8952,16.9051,104905.0
2024-04-05 12:30:00,17.01,17.04,17.0,17.04,109145.0,16.9051,16.9349,16.8952,16.9349,109145.0
2024-04-05 13:00:00,17.04,17.04,17.0,17.01,47075.0,16.9349,16.9349,16.8952,16.9051,47075.0
2024-04-05 13:30:00,17.01,17.02,16.97,16.98,31700.0,16.9051,16.9151,16.8654,16.8753,31700.0
2024-04-05 14:00:00,16.97,17.0,16.96,16.97,71880.0,16.8654,16.8952,16.8554,16.8654,71880.0
2024-04-05 14:30:00,16.98,16.99,16.96,16.97,47490.0,16.8753,16.8853,16.8554,16.8654,47490.0
2024-04-05 15:00:00,16.97,16.98,16.96,16.96,66320.0,16.8654,16.8753,16.8554,16.8554,66320.0
2024-04-05 15:30:00,16.96,16.98,16.95,16.96,204480.0,16.8554,16.8753,16.8455,16.8554,204480.0
2024-04-08 09:30:00,16.92,16.95,16.85,16.85,236105.0,16.8157,16.8455,16.7461,16.7461,236105.0
2024-04-08 10:00:00,16.85,16.9,16.82,16.9,141320.0,16.7461,16.7958,16.7163,16.7958,141320.0
2024-04-08 10:30:00,16.9,16.92,16.88,16.91,146720.0,16.7958,16.8157,16.7759,16.8057,146720.0
2024-04-08 11:00:00,16.91,16.93,16.9,16.93,111320.0,16.8057,16.8256,16.7958,16.8256,111320.0
2024-04-08 11:30:00,16.92,16.93,16.9,16.9,118285.0,16.8157,16.8256,16.7958,16.7958,118285.0
2024-04-08 12:00:00,16.9,16.91,16.87,16.88,137155.0,16.7958,16.8057,16.766,16.7759,137155.0
2024-04-08 12:30:00,16.88,16.91,16.88,16.91,101010.0,16.7759,16.8057,16.7759,16.8057,101010.0
2024-04-08 13:00:00,16.91,16.91,16.88,16.9,59760.0,16.8057,16.8057,16.7759,16.7958,59760.0
2024-04-08 13:30:00,16.9,16.92,16.89,16.91,114815.0,16.7958,16.8157,16.7859,16.8057,114815.0
2024-04-08 14:00:00,16.91,16.91,16.89,16.9,88510.0,16.8057,16.8057,16.7859,16.7958,88510.0
2024-04-08 14:30:00,16.9,16.9,16.87,16.88,89310.0,16.7958,16.7958,16.766,16.7759,89310.0
2024-04-08 15:00:00,16.88,16.89,16.86,16.88,109850.0,16.7759,16.7859,16.7561,16.7759,109850.0
2024-04-08 15:30:00,16.89,16.89,16.83,16.87,347230.0,16.7859,16.7859,16.7262,16.766,347230.0
2024-04-09 09:30:00,16.97,17.03,16.94,16.96,116120.0,16.8654,16.925,16.8356,16.8554,116120.0
2024-04-09 10:00:00,16.97,17.0,16.96,16.97,91035.0,16.8654,16.8952,16.8554,16.8654,91035.0
2024-04-09 10:30:00,16.96,16.96,16.87,16.88,162005.0,16.8554,16.8554,16.766,16.7759,162005.0
2024-04-09 11:00:00,16.88,16.9,16.86,16.88,94245.0,16.7759,16.7958,16.7561,16.7759,94245.0
2024-04-09 11:30:00,16.88,16.9,16.88,16.88,57565.0,16.7759,16.7958,16.7759,16.7759,57565.0
2024-04-09 12:00:00,16.88,16.9,16.88,16.88,118095.0,16.7759,16.7958,16.7759,16.7759,118095.0
2024-04-09 12:30:00,16.89,16.9,16.88,16.88,82985.0,16.7859,16.7958,16.7759,16.7759,82985.0
2024-04-09 13:00:00,16.88,16.91,16.87,16.91,57320.0,16.7759,16.8057,16.766,16.8057,57320.0
2024-04-09 13:30:00,16.9,16.91,16.88,16.89,70880.0,16.7958,16.8057,16.7759,16.7859,70880.0
2024-04-09 14:00:00,16.89,16.89,16.87,16.88,62465.0,16.7859,16.7859,16.766,16.7759,62465.0
2024-04-09 14:30:00,16.87,16.88,16.86,16.87,112845.0,16.766,16.7759,16.7561,16.766,112845.0
2024-04-09 15:00:00,16.87,16.92,16.84,16.92,164390.0,16.766,16.8157,16.7362,16.8157,164390.0
2024-04-09 15:30:00,16.92,16.93,16.89,16.93,325955.0,16.8157,16.8256,16.7859,16.8256,325955.0
2024-04-10 09:30:00,16.82,16.87,16.78,16.82,110070.0,16.7163,16.766,16.6765,16.7163,110070.0
2024-04-10 10:00:00,16.82,16.88,16.8,16.86,66170.0,16.7163,16.7759,16.6964,16.7561,66170.0
2024-04-10 10:30:00,16.86,16.88,16.84,16.85,66140.0,16.7561,16.7759,16.7362,16.7461,66140.0
2024-04-10 11:00:00,16.85,16.85,16.81,16.83,49310.0,16.7461,16.7461,16.7064,16.7262,49310.0
2024-04-10 11:30:00,16.83,16.84,16.8,16.81,32120.0,16.7262,16.7362,16.6964,16.7064,32120.0
2024-04-10 12:00:00,16.81,16.82,16.8,16.82,62405.0,16.7064,16.7163,16.6964,16.7163,62405.0
2024-04-10 12:30:00,16.81,16.84,16.81,16.84,46240.0,16.7064,16.7362,16.7064,16.7362,46240.0
2024-04-10 13:00:00,16.84,16.84,16.77,16.82,76490.0,16.7362,16.7362,16.6666,16.7163,76490.0
2024-04-10 13:30:00,16.8,16.81,16.77,16.78,88255.0,16.6964,16.7064,16.6666,16.6765,88255.0
2024-04-10 14:00:00,16.79,16.81,16.77,16.79,58315.0,16.6865,16.7064,16.6666,16.6865,58315.0
2024-04-10 14:30:00,16.78,16.82,16.78,16.78,74250.0,16.6765,16.7163,16.6765,16.6765,74250.0
2024-04-10 15:00:00,16.78,16.84,16.78,16.82,93695.0,16.6765,16.7362,16.6765,16.7163,93695.0
2024-04-10 15:30:00,16.82,16.84,16.8,16.82,293515.0,16.7163,16.7362,16.6964,16.7163,293515.0
2024-04-11 09:30:00,16.85,16.86,16.8,16.83,97335.0,16.7461,16.7561,16.6964,16.7262,97335.0
2024-04-11 10:00:00,16.83,16.83,16.7,16.7,103620.0,16.7262,16.7262,16.597,16.597,103620.0
2024-04-11 10:30:00,16.69,16.74,16.68,16.69,98695.0,16.5871,16.6368,16.5772,16.5871,98695.0
2024-04-11 11:00:00,16.69,16.73,16.69,16.7,29435.0,16.5871,16.6269,16.5871,16.597,29435.0
2024-04-11 11:30:00,16.69,16.75,16.69,16.75,45180.0,16.5871,16.6467,16.5871,16.6467,45180.0
2024-04-11 12:00:00,16.75,16.78,16.75,16.75,82300.0,16.6467,16.6765,16.6467,16.6467,82300.0
2024-04-11 12:30:00,16.75,16.8,16.75,16.77,73805.0,16.6467,16.6964,16.6467,16.6666,73805.0
2024-04-11 13:00:00,16.77,16.81,16.75,16.81,53860.0,16.6666,16.7064,16.6467,16.7064,53860.0
2024-04-11 13:30:00,16.8,16.82,16.79,16.81,54215.0,16.6964,16.7163,16.6865,16.7064,54215.0
2024-04-11 14:00:00,16.81,16.84,16.81,16.82,105530.0,16.7064,16.7362,16.7064,16.7163,105530.0
2024-04-11 14:30:00,16.83,16.84,16.81,16.81,44400.0,16.7262,16.7362,16.7064,16.7064,44400.0
2024-04-11 15:00:00,16.82,16.83,16.81,16.82,72535.0,16.7163,16.7262,16.7064,16.7163,72535.0
2024-04-11 15:30:00,16.81,16.83,16.81,16.82,208720.0,16.7064,16.7262,16.7064,16.7163,208720.0
2024-04-12 09:30:00,16.87,16.91,16.85,16.9,297090.0,16.766,16.8057,16.7461,16.7958,297090.0
2024-04-12 10:00:00,16.87,16.87,16.8,16.8,274585.0,16.766,16.766,16.6964,16.6964,274585.0
2024-04-12 10:30:00,16.81,16.82,16.77,16.79,140630.0,16.7064,16.7163,16.6666,16.6865,140630.0
2024-04-12 11:00:00,16.79,16.82,16.79,16.82,61955.0,16.6865,16.7163,16.6865,16.7163,61955.0
2024-04-12 11:30:00,16.82,16.84,16.82,16.82,123240.0,16.7163,16.7362,16.7163,16.7163,123240.0
2024-04-12 12:00:00,16.8,16.82,16.79,16.79,63000.0,16.6964,16.7163,16.6865,16.6865,63000.0
2024-04-12 12:30:00,16.79,16.79,16.76,16.77,69635.0,16.6865,16.6865,16.6567,16.6666,69635.0
2024-04-12 13:00:00,16.77,16.78,16.75,16.75,34745.0,16.6666,16.6765,16.6467,16.6467,34745.0
2024-04-12 13:30:00,16.75,16.77,16.74,16.75,64515.0,16.6467,16.6666,16.6368,16.6467,64515.0
2024-04-12 14:00:00,16.75,16.8,16.74,16.78,172695.0,16.6467,16.6964,16.6368,16.6765,172695.0
2024-04-12 14:30:00,16.78,16.79,16.75,16.78,268590.0,16.6765,16.6865,16.6467,16.6765,268590.0
2024-04-12 15:00:00,16.78,16.8,16.77,16.78,163825.0,16.6765,16.6964,16.6666,16.6765,163825.0
2024-04-12 15:30:00,16.79,16.82,16.77,16.79,599895.0,16.6865,16.7163,16.6666,16.6865,599895.0
2024-04-15 09:30:00,16.71,16.73,16.69,16.69,202540.0,16.607,16.6269,16.5871,16.5871,202540.0
2024-04-15 10:00:00,16.69,16.69,16.6,16.62,173920.0,16.5871,16.5871,16.4977,16.5175,173920.0
2024-04-15 10:30:00,16.62,16.65,16.62,16.63,76580.0,16.5175,16.5473,16.5175,16.5275,76580.0
2024-04-15 11:00:00,16.62,16.64,16.61,16.64,130855.0,16.5175,16.5374,16.5076,16.5374,130855.0
2024-04-15 11:30:00,16.64,16.67,16.63,16.66,92360.0,16.5374,16.5672,16.5275,16.5573,92360.0
2024-04-15 12:00:00,16.66,16.69,16.62,16.63,115540.0,16.5573,16.5871,16.5175,16.5275,115540.0
2024-04-15 12:30:00,16.62,16.63,16.61,16.62,45865.0,16.5175,16.5275,16.5076,16.5175,45865.0
2024-04-15 13:00:00,16.63,16.64,16.56,16.56,212060.0,16.5275,16.5374,16.4579,16.4579,212060.0
2024-04-15 13:30:00,16.56,16.57,16.52,16.54,214130.0,16.4579,16.4678,16.4181,16.438,214130.0
2024-04-15 14:00:00,16.53,16.53,16.48,16.49,128220.0,16.4281,16.4281,16.3784,16.3883,128220.0
2024-04-15 14:30:00,16.49,16.51,16.44,16.48,105910.0,16.3883,16.4082,16.3386,16.3784,105910.0
2024-04-15 15:00:00,16.48,16.48,16.43,16.44,158515.0,16.3784,16.3784,16.3287,16.3386,158515.0
2024-04-15 15:30:00,16.43,16.46,16.42,16.46,729085.0,16.3287,16.3585,16.3188,16.3585,729085.0
2024-04-16 09:30:00,16.7,16.73,16.58,16.65,423825.0,16.597,16.6269,16.4778,16.5473,423825.0
2024-04-16 10:00:00,16.65,16.69,16.61,16.62,196535.0,16.5473,16.5871,16.5076,16.5175,196535.0
2024-04-16 10:30:00,16.62,16.65,16.59,16.63,171080.0,16.5175,16.5473,16.4877,16.5275,171080.0
2024-04-16 11:00:00,16.63,16.68,16.62,16.66,142735.0,16.5275,16.5772,16.5175,16.5573,142735.0
2024-04-16 11:30:00,16.66,16.69,16.63,16.67,135740.0,16.5573,16.5871,16.5275,16.5672,135740.0
2024-04-16 12:00:00,16.66,16.68,16.65,16.65,62310.0,16.5573,16.5772,16.5473,16.5473,62310.0
2024-04-16 12:30:00,16.65,16.66,16.64,16.66,55700.0,16.5473,16.5573,16.5374,16.5573,55700.0
2024-04-16 13:00:00,16.66,16.68,16.64,16.64,77775.0,16.5573,16.5772,16.5374,16.5374,77775.0
2024-04-16 13:30:00,16.64,16.66,16.58,16.62,108295.0,16.5374,16.5573,16.4778,16.5175,108295.0
2024-04-16 14:00:00,16.61,16.66,16.58,16.59,143495.0,16.5076,16.5573,16.4778,16.4877,143495.0
2024-04-16 14:30:00,16.6,16.65,16.59,16.65,74280.0,16.4977,16.5473,16.4877,16.5473,74280.0
2024-04-16 15:00:00,16.66,16.67,16.63,16.65,121755.0,16.5573,16.5672,16.5275,16.5473,121755.0
2024-04-16 15:30:00,16.65,16.65,16.59,16.6,520065.0,16.5473,16.5473,16.4877,16.4977,520065.0
2024-04-17 09:30:00,16.46,16.46,16.36,16.39,185185.0,16.3585,16.3585,16.2591,16.289,185185.0
2024-04-17 10:00:00,16.39,16.4,16.34,16.37,96740.0,16.289,16.2989,16.2393,16.2691,96740.0
2024-04-17 10:30:00,16.37,16.39,16.35,16.38,93565.0,16.2691,16.289,16.2492,16.279,93565.0
2024-04-17 11:00:00,16.39,16.4,16.35,16.36,142610.0,16.289,16.2989,16.2492,16.2591,142610.0
2024-04-17 11:30:00,16.36,16.36,16.34,16.35,112430.0,16.2591,16.2591,16.2393,16.2492,112430.0
2024-04-17 12:00:00,16.34,16.35,16.31,16.31,160830.0,16.2393,16.2492,16.2094,16.2094,160830.0
2024-04-17 12:30:00,16.31,16.31,16.27,16.29,108800.0,16.2094,16.2094,16.1697,16.1896,108800.0
2024-04-17 13:00:00,16.29,16.34,16.28,16.34,72670.0,16.1896,16.2393,16.1796,16.2393,72670.0
2024-04-17 13:30:00,16.34,16.35,16.31,16.34,78330.0,16.2393,16.2492,16.2094,16.2393,78330.0
2024-04-17 14:00:00,16.33,16.35,16.31,16.33,105325.0,16.2293,16.2492,16.2094,16.2293,105325.0
2024-04-17 14:30:00,16.33,16.38,16.32,16.34,109970.0,16.2293,16.279,16.2194,16.2393,109970.0
2024-04-17 15:00:00,16.34,16.34,16.3,16.31,138120.0,16.2393,16.2393,16.1995,16.2094,138120.0
2024-04-17 15:30:00,16.31,16.36,16.31,16.32,310790.0,16.2094,16.2591,16.2094,16.2194,310790.0
2024-04-18 09:30:00,16.41,16.49,16.41,16.44,205535.0,16.3088,16.3883,16.3088,16.3386,205535.0
2024-04-18 10:00:00,16.45,16.48,16.42,16.46,112650.0,16.3486,16.3784,16.3188,16.3585,112650.0
2024-04-18 10:30:00,16.46,16.48,16.46,16.46,79975.0,16.3585,16.3784,16.3585,16.3585,79975.0
2024-04-18 11:00:00,16.46,16.51,16.46,16.48,93320.0,16.3585,16.4082,16.3585,16.3784,93320.0
2024-04-18 11:30:00,16.47,16.47,16.46,16.46,77850.0,16.3685,16.3685,16.3585,16.3585,77850.0
2024-04-18 12:00:00,16.47,16.48,16.45,16.46,113675.0,16.3685,16.3784,16.3486,16.3585,113675.0
2024-04-18 12:30:00,16.46,16.46,16.42,16.42,89990.0,16.3585,16.3585,16.3188,16.3188,89990.0
2024-04-18 13:00:00,16.43,16.44,16.38,16.41,66820.0,16.3287,16.3386,16.279,16.3088,66820.0
2024-04-18 13:30:00,16.41,16.41,16.37,16.39,47455.0,16.3088,16.3088,16.2691,16.289,47455.0
2024-04-18 14:00:00,16.4,16.41,16.37,16.38,56880.0,16.2989,16.3088,16.2691,16.279,56880.0
2024-04-18 14:30:00,16.39,16.4,16.37,16.37,73680.0,16.289,16.2989,16.2691,16.2691,73680.0
2024-04-18 15:00:00,16.38,16.4,16.38,16.39,67310.0,16.279,16.2989,16.279,16.289,67310.0
2024-04-18 15:30:00,16.4,16.41,16.37,16.37,246750.0,16.2989,16.3088,16.2691,16.2691,246750.0
2024-04-19 09:30:00,16.3,16.43,16.27,16.38,264685.0,16.1995,16.3287,16.1697,16.279,264685.0
2024-04-19 10:00:00,16.38,16.39,16.32,16.36,153215.0,16.279,16.289,16.2194,16.2591,153215.0
2024-04-19 10:30:00,16.36,16.38,16.34,16.34,301100.0,16.2591,16.279,16.2393,16.2393,301100.0
2024-04-19 11:00:00,16.33,16.35,16.31,16.32,61555.0,16.2293,16.2492,16.2094,16.2194,61555.0
2024-04-19 11:30:00,16.32,16.34,16.3,16.31,52795.0,16.2194,16.2393,16.1995,16.2094,52795.0
2024-04-19 12:00:00,16.31,16.32,16.26,16.28,107005.0,16.2094,16.2194,16.1598,16.1796,107005.0
2024-04-19 12:30:00,16.27,16.31,16.26,16.3,93830.0,16.1697,16.2094,16.1598,16.1995,93830.0
2024-04-19 13:00:00,16.29,16.31,16.27,16.27,51440.0,16.1896,16.2094,16.1697,16.1697,51440.0
2024-04-19 13:30:00,16.28,16.32,16.27,16.3,36670.0,16.1796,16.2194,16.1697,16.1995,36670.0
2024-04-19 14:00:00,16.28,16.31,16.27,16.28,50670.0,16.1796,16.2094,16.1697,16.1796,50670.0
2024-04-19 14:30:00,16.28,16.29,16.25,16.28,60270.0,16.1796,16.1896,16.1498,16.1796,60270.0
2024-04-19 15:00:00,16.27,16.29,16.26,16.29,97255.0,16.1697,16.1896,16.1598,16.1896,97255.0
2024-04-19 15:30:00,16.28,16.29,16.24,16.26,406470.0,16.1796,16.1896,16.1399,16.1598,406470.0
2024-04-22 09:30:00,16.25,16.26,16.18,16.2,248725.0,16.1498,16.1598,16.0802,16.1001,248725.0
2024-04-22 10:00:00,16.2,16.23,16.18,16.2,121410.0,16.1001,16.1299,16.0802,16.1001,121410.0
2024-04-22 10:30:00,16.21,16.25,16.21,16.23,141715.0,16.1101,16.1498,16.1101,16.1299,141715.0
2024-04-22 11:00:00,16.23,16.26,16.21,16.22,134855.0,16.1299,16.1598,16.1101,16.12,134855.0
2024-04-22 11:30:00,16.22,16.26,16.22,16.26,106030.0,16.12,16.1598,16.12,16.1598,106030.0
2024-04-22 12:00:00,16.26,16.3,16.26,16.29,155730.0,16.1598,16.1995,16.1598,16.1896,155730.0
2024-04-22 12:30:00,16.29,16.31,16.26,16.29,149255.0,16.1896,16.2094,16.1598,16.1896,149255.0
2024-04-22 13:00:00,16.3,16.32,16.29,16.32,84690.0,16.1995,16.2194,16.1896,16.2194,84690.0
2024-04-22 13:30:00,16.32,16.35,16.31,16.33,80940.0,16.2194,16.2492,16.2094,16.2293,80940.0
2024-04-22 14:00:00,16.33,16.34,16.31,16.33,89745.0,16.2293,16.2393,16.2094,16.2293,89745.0
2024-04-22 14:30:00,16.33,16.35,16.31,16.32,94310.0,16.2293,16.2492,16.2094,16.2194,94310.0
2024-04-22 15:00:00,16.33,16.33,16.31,16.32,91200.0,16.2293,16.2293,16.2094,16.2194,91200.0
2024-04-22 15:30:00,16.32,16.32,16.29,16.32,360770.0,16.2194,16.2194,16.1896,16.2194,360770.0
2024-04-23 09:30:00,16.23,16.35,16.21,16.33,376065.0,16.1299,16.2492,16.1101,16.2293,376065.0
2024-04-23 10:00:00,16.33,16.38,16.3,16.35,277475.0,16.2293,16.279,16.1995,16.2492,277475.0
2024-04-23 10:30:00,16.35,16.38,16.32,16.34,135660.0,16.2492,16.279,16.2194,16.2393,135660.0
2024-04-23 11:00:00,16.33,16.36,16.31,16.34,127025.0,16.2293,16.2591,16.2094,16.2393,127025.0
2024-04-23 11:30:00,16.34,16.35,16.33,16.33,81950.0,16.2393,16.2492,16.2293,16.2293,81950.0
2024-04-23 12:00:00,16.33,16.36,16.33,16.35,77715.0,16.2293,16.2591,16.2293,16.2492,77715.0
2024-04-23 12:30:00,16.35,16.37,16.35,16.36,90330.0,16.2492,16.2691,16.2492,16.2591,90330.0
2024-04-23 13:00:00,16.35,16.36,16.34,16.35,113940.0,16.2492,16.2591,16.2393,16.2492,113940.0
2024-04-23 13:30:00,16.35,16.36,16.35,16.35,77525.0,16.2492,16.2591,16.2492,16.2492,77525.0
2024-04-23 14:00:00,16.35,16.36,16.34,16.36,77000.0,16.2492,16.2591,16.2393,16.2591,77000.0
2024-04-23 14:30:00,16.36,16.38,16.35,16.36,93325.0,16.2591,16.279,16.2492,16.2591,93325.0
2024-04-23 15:00:00,16.36,16.36,16.34,16.35,144405.0,16.2591,16.2591,16.2393,16.2492,144405.0
2024-04-23 15:30:00,16.35,16.37,16.34,16.36,587345.0,16.2492,16.2691,16.2393,16.2591,587345.0
2024-04-24 09:30:00,16.51,16.62,16.44,16.6,401555.0,16.4082,16.5175,16.3386,16.4977,401555.0
2024-04-24 10:00:00,16.6,16.62,16.55,16.59,116220.0,16.4977,16.5175,16.448,16.4877,116220.0
2024-04-24 10:30:00,16.6,16.6,16.55,16.57,313860.0,16.4977,16.4977,16.448,16.4678,313860.0
2024-04-24 11:00:00,16.57,16.57,16.47,16.49,65175.0,16.4678,16.4678,16.3685,16.3883,65175.0
2024-04-24 11:30:00,16.49,16.5,16.46,16.49,84295.0,16.3883,16.3983,16.3585,16.3883,84295.0
2024-04-24 12:00:00,16.49,16.54,16.48,16.54,87940.0,16.3883,16.438,16.3784,16.438,87940.0
2024-04-24 12:30:00,16.53,16.53,16.5,16.53,63655.0,16.4281,16.4281,16.3983,16.4281,63655.0
2024-04-24 13:00:00,16.52,16.55,16.52,16.55,71575.0,16.4181,16.448,16.4181,16.448,71575.0
2024-04-24 13:30:00,16.55,16.59,16.55,16.58,57290.0,16.448,16.4877,16.448,16.4778,57290.0
2024-04-24 14:00:00,16.58,16.59,16.55,16.56,92255.0,16.4778,16.4877,16.448,16.4579,92255.0
2024-04-24 14:30:00,16.56,16.57,16.55,16.56,58370.0,16.4579,16.4678,16.448,16.4579,58370.0
2024-04-24 15:00:00,16.56,16.57,16.55,16.56,72675.0,16.4579,16.4678,16.448,16.4579,72675.0
2024-04-24 15:30:00,16.56,16.59,16.54,16.54,294455.0,16.4579,16.4877,16.438,16.438,294455.0
2024-04-25 09:30:00,16.26,16.31,16.23,16.29,139175.0,16.1598,16.2094,16.1299,16.1896,139175.0
2024-04-25 10:00:00,16.28,16.37,16.25,16.37,165300.0,16.1796,16.2691,16.1498,16.2691,165300.0
2024-04-25 10:30:00,16.36,16.39,16.36,16.37,110480.0,16.2591,16.289,16.2591,16.2691,110480.0
2024-04-25 11:00:00,16.37,16.42,16.36,16.41,107960.0,16.2691,16.3188,16.2591,16.3088,107960.0
2024-04-25 11:30:00,16.42,16.42,16.38,16.41,102370.0,16.3188,16.3188,16.279,16.3088,102370.0
2024-04-25 12:00:00,16.4,16.42,16.38,16.42,72580.0,16.2989,16.3188,16.279,16.3188,72580.0
2024-04-25 12:30:00,16.42,16.43,16.4,16.41,85285.0,16.3188,16.3287,16.2989,16.3088,85285.0
2024-04-25 13:00:00,16.42,16.43,16.39,16.4,48640.0,16.3188,16.3287,16.289,16.2989,48640.0
2024-04-25 13:30:00,16.4,16.48,16.4,16.48,59595.0,16.2989,16.3784,16.2989,16.3784,59595.0
2024-04-25 14:00:00,16.47,16.5,16.46,16.46,47910.0,16.3685,16.3983,16.3585,16.3585,47910.0
2024-04-25 14:30:00,16.45,16.49,16.45,16.48,55980.0,16.3486,16.3883,16.3486,16.3784,55980.0
2024-04-25 15:00:00,16.48,16.49,16.46,16.49,68000.0,16.3784,16.3883,16.3585,16.3883,68000.0
2024-04-25 15:30:00,16.49,16.49,16.45,16.49,321310.0,16.3883,16.3883,16.3486,16.3883,321310.0
2024-04-26 09:30:00,16.36,16.44,16.34,16.41,156540.0,16.2591,16.3386,16.2393,16.3088,156540.0
2024-04-26 10:00:00,16.41,16.45,16.4,16.44,75730.0,16.3088,16.3486,16.2989,16.3386,75730.0
2024-04-26 10:30:00,16.44,16.47,16.43,16.44,118245.0,16.3386,16.3685,16.3287,16.3386,118245.0
2024-04-26 11:00:00,16.44,16.46,16.41,16.43,163160.0,16.3386,16.3585,16.3088,16.3287,163160.0
2024-04-26 11:30:00,16.43,16.46,16.43,16.46,83810.0,16.3287,16.3585,16.3287,16.3585,83810.0
2024-04-26 12:00:00,16.45,16.47,16.45,16.46,60370.0,16.3486,16.3685,16.3486,16.3585,60370.0
2024-04-26 12:30:00,16.46,16.48,16.46,16.46,82890.0,16.3585,16.3784,16.3585,16.3585,82890.0
2024-04-26 13:00:00,16.46,16.47,16.44,16.46,85935.0,16.3585,16.3685,16.3386,16.3585,85935.0
2024-04-26 13:30:00,16.46,16.47,16.45,16.45,26250.0,16.3585,16.3685,16.3486,16.3486,26250.0
2024-04-26 14:00:00,16.45,16.46,16.45,16.45,39640.0,16.3486,16.3585,16.3486,16.3486,39640.0
2024-04-26 14:30:00,16.45,16.46,16.44,16.46,84015.0,16.3486,16.3585,16.3386,16.3585,84015.0
2024-04-26 15:00:00,16.46,16.48,16.46,16.48,111420.0,16.3585,16.3784,16.3585,16.3784,111420.0
2024-04-26 15:30:00,16.48,16.49,16.45,16.47,247335.0,16.3784,16.3883,16.3486,16.3685,247335.0
2024-04-29 09:30:00,16.55,16.58,16.51,16.53,163950.0,16.448,16.4778,16.4082,16.4281,163950.0
2024-04-29 10:00:00,16.53,16.56,16.5,16.56,94200.0,16.4281,16.4579,16.3983,16.4579,94200.0
2024-04-29 10:30:00,16.55,16.56,16.53,16.56,117985.0,16.448,16.4579,16.4281,16.4579,117985.0
2024-04-29 11:00:00,16.56,16.57,16.54,16.56,93610.0,16.4579,16.4678,16.438,16.4579,93610.0
2024-04-29 11:30:00,16.55,16.57,16.54,16.55,88195.0,16.448,16.4678,16.438,16.448,88195.0
2024-04-29 12:00:00,16.55,16.59,16.55,16.59,98905.0,16.448,16.4877,16.448,16.4877,98905.0
2024-04-29 12:30:00,16.59,16.63,16.57,16.61,113165.0,16.4877,16.5275,16.4678,16.5076,113165.0
2024-04-29 13:00:00,16.61,16.61,16.59,16.6,37715.0,16.5076,16.5076,16.4877,16.4977,37715.0
2024-04-29 13:30:00,16.6,16.61,16.58,16.59,31660.0,16.4977,16.5076,16.4778,16.4877,31660.0
2024-04-29 14:00:00,16.59,16.61,16.58,16.6,81245.0,16.4877,16.5076,16.4778,16.4977,81245.0
2024-04-29 14:30:00,16.6,16.62,16.58,16.61,84705.0,16.4977,16.5175,16.4778,16.5076,84705.0
2024-04-29 15:00:00,16.6,16.6,16.56,16.56,63515.0,16.4977,16.4977,16.4579,16.4579,63515.0
2024-04-29 15:30:00,16.56,16.6,16.55,16.6,245805.0,16.4579,16.4977,16.448,16.4977,245805.0
2024-04-30 09:30:00,16.58,16.63,16.57,16.59,77450.0,16.4778,16.5275,16.4678,16.4877,77450.0
2024-04-30 10:00:00,16.6,16.62,16.58,16.6,59730.0,16.4977,16.5175,16.4778,16.4977,59730.0
2024-04-30 10:30:00,16.6,16.6,16.57,16.59,104260.0,16.4977,16.4977,16.4678,16.4877,104260.0
2024-04-30 11:00:00,16.59,16.59,16.54,16.56,97370.0,16.4877,16.4877,16.438,16.4579,97370.0
2024-04-30 11:30:00,16.56,16.57,16.54,16.57,59800.0,16.4579,16.4678,16.438,16.4678,59800.0
2024-04-30 12:00:00,16.57,16.57,16.55,16.56,58075.0,16.4678,16.4678,16.448,16.4579,58075.0
2024-04-30 12:30:00,16.56,16.56,16.53,16.55,82680.0,16.4579,16.4579,16.4281,16.448,82680.0
2024-04-30 13:00:00,16.54,16.55,16.53,16.55,42935.0,16.438,16.448,16.4281,16.448,42935.0
2024-04-30 13:30:00,16.54,16.56,16.54,16.56,49925.0,16.438,16.4579,16.438,16.4579,49925.0
2024-04-30 14:00:00,16.56,16.57,16.54,16.54,59320.0,16.4579,16.4678,16.438,16.438,59320.0
2024-04-30 14:30:00,16.54,16.55,16.52,16.53,47745.0,16.438,16.448,16.4181,16.4281,47745.0
2024-04-30 15:00:00,16.53,16.55,16.52,16.53,63810.0,16.4281,16.448,16.4181,16.4281,63810.0
2024-04-30 15:30:00,16.52,16.54,16.5,16.52,480985.0,16.4181,16.438,16.3983,16.4181,480985.0
2024-05-01 09:30:00,16.56,16.59,16.51,16.59,81365.0,16.4579,16.4877,16.4082,16.4877,81365.0
2024-05-01 10:00:00,16.6,16.61,16.58,16.6,49545.0,16.4977,16.5076,16.4778,16.4977,49545.0
2024-05-01 10:30:00,16.6,16.61,16.57,16.59,44615.0,16.4977,16.5076,16.4678,16.4877,44615.0
2024-05-01 11:00:00,16.59,16.59,16.56,16.58,43730.0,16.4877,16.4877,16.4579,16.4778,43730.0
2024-05-01 11:30:00,16.58,16.58,16.56,16.56,53235.0,16.4778,16.4778,16.4579,16.4579,53235.0
2024-05-01 12:00:00,16.56,16.59,16.54,16.59,91895.0,16.4579,16.4877,16.438,16.4877,91895.0
2024-05-01 12:30:00,16.59,16.59,16.58,16.58,54120.0,16.4877,16.4877,16.4778,16.4778,54120.0
2024-05-01 13:00:00,16.59,16.59,16.55,16.57,37415.0,16.4877,16.4877,16.448,16.4678,37415.0
2024-05-01 13:30:00,16.57,16.59,16.56,16.56,61520.0,16.4678,16.4877,16.4579,16.4579,61520.0
2024-05-01 14:00:00,16.56,16.63,16.56,16.63,65840.0,16.4579,16.5275,16.4579,16.5275,65840.0
2024-05-01 14:30:00,16.63,16.75,16.57,16.74,146175.0,16.5275,16.6467,16.4678,16.6368,146175.0
2024-05-01 15:00:00,16.74,16.77,16.68,16.7,121725.0,16.6368,16.6666,16.5772,16.597,121725.0
2024-05-01 15:30:00,16.7,16.71,16.57,16.57,269790.0,16.597,16.607,16.4678,16.4678,269790.0
2024-05-02 09:30:00,16.81,16.85,16.72,16.73,135090.0,16.7064,16.7461,16.6169,16.6269,135090.0
2024-05-02 10:00:00,16.72,16.75,16.69,16.75,101265.0,16.6169,16.6467,16.5871,16.6467,101265.0
2024-05-02 10:30:00,16.74,16.78,16.72,16.78,102445.0,16.6368,16.6765,16.6169,16.6765,102445.0
2024-05-02 11:00:00,16.78,16.81,16.75,16.76,52520.0,16.6765,16.7064,16.6467,16.6567,52520.0
2024-05-02 11:30:00,16.76,16.81,16.75,16.8,65100.0,16.6567,16.7064,16.6467,16.6964,65100.0
2024-05-02 12:00:00,16.8,16.81,16.77,16.8,175260.0,16.6964,16.7064,16.6666,16.6964,175260.0
2024-05-02 12:30:00,16.8,16.85,16.78,16.85,113755.0,16.6964,16.7461,16.6765,16.7461,113755.0
2024-05-02 13:00:00,16.85,16.88,16.85,16.88,121820.0,16.7461,16.7759,16.7461,16.7759,121820.0
2024-05-02 13:30:00,16.89,16.89,16.81,16.88,447150.0,16.7859,16.7859,16.7064,16.7759,447150.0
2024-05-02 14:00:00,16.87,16.92,16.87,16.89,222120.0,16.766,16.8157,16.766,16.7859,222120.0
2024-05-02 14:30:00,16.89,16.93,16.89,16.91,131100.0,16.7859,16.8256,16.7859,16.8057,131100.0
2024-05-02 15:00:00,16.92,16.92,16.85,16.85,128275.0,16.8157,16.8157,16.7461,16.7461,128275.0
2024-05-02 15:30:00,16.85,16.85,16.79,16.82,391745.0,16.7461,16.7461,16.6865,16.7163,391745.0
2024-05-03 09:30:00,17.05,17.11,16.92,16.96,186145.0,16.9449,17.0045,16.8157,16.8554,186145.0
2024-05-03 10:00:00,16.97,16.98,16.84,16.89,138430.0,16.8654,16.8753,16.7362,16.7859,138430.0
2024-05-03 10:30:00,16.88,16.91,16.88,16.89,135605.0,16.7759,16.8057,16.7759,16.7859,135605.0
2024-05-03 11:00:00,16.89,16.94,16.88,16.9,83530.0,16.7859,16.8356,16.7759,16.7958,83530.0
2024-05-03 11:30:00,16.91,16.92,16.89,16.9,110580.0,16.8057,16.8157,16.7859,16.7958,110580.0
2024-05-03 12:00:00,16.91,16.91,16.89,16.9,115710.0,16.8057,16.8057,16.7859,16.7958,115710.0
2024-05-03 12:30:00,16.9,16.93,16.87,16.92,293020.0,16.7958,16.8256,16.766,16.8157,293020.0
2024-05-03 13:00:00,16.93,16.93,16.9,16.9,74390.0,16.8256,16.8256,16.7958,16.7958,74390.0
2024-05-03 13:30:00,16.9,16.92,16.88,16.9,96415.0,16.7958,16.8157,16.7759,16.7958,96415.0
2024-05-03 14:00:00,16.9,16.92,16.9,16.9,75245.0,16.7958,16.8157,16.7958,16.7958,75245.0
2024-05-03 14:30:00,16.9,16.92,16.89,16.92,115875.0,16.7958,16.8157,16.7859,16.8157,115875.0
2024-05-03 15:00:00,16.91,16.93,16.88,16.89,161555.0,16.8057,16.8256,16.7759,16.7859,161555.0
2024-05-03 15:30:00,16.89,16.92,16.86,16.91,450060.0,16.7859,16.8157,16.7561,16.8057,450060.0
2024-05-06 09:30:00,17.0,17.03,16.94,16.99,169040.0,16.8952,16.925,16.8356,16.8853,169040.0
2024-05-06 10:00:00,16.99,17.0,16.96,16.97,104555.0,16.8853,16.8952,16.8554,16.8654,104555.0
2024-05-06 10:30:00,16.97,16.98,16.94,16.95,164455.0,16.8654,16.8753,16.8356,16.8455,164455.0
2024-05-06 11:00:00,16.96,16.96,16.92,16.92,69395.0,16.8554,16.8554,16.8157,16.8157,69395.0
2024-05-06 11:30:00,16.92,16.94,16.9,16.93,127350.0,16.8157,16.8356,16.7958,16.8256,127350.0
2024-05-06 12:00:00,16.93,16.94,16.91,16.92,132490.0,16.8256,16.8356,16.8057,16.8157,132490.0
2024-05-06 12:30:00,16.92,16.94,16.92,16.94,203570.0,16.8157,16.8356,16.8157,16.8356,203570.0
2024-05-06 13:00:00,16.94,16.95,16.93,16.94,143190.0,16.8356,16.8455,16.8256,16.8356,143190.0
2024-05-06 13:30:00,16.94,16.97,16.94,16.96,162015.0,16.8356,16.8654,16.8356,16.8554,162015.0
2024-05-06 14:00:00,16.96,16.97,16.94,16.95,296680.0,16.8554,16.8654,16.8356,16.8455,296680.0
2024-05-06 14:30:00,16.95,16.98,16.94,16.95,130590.0,16.8455,16.8753,16.8356,16.8455,130590.0
2024-05-06 15:00:00,16.95,16.95,16.92,16.93,197830.0,16.8455,16.8455,16.8157,16.8256,197830.0
2024-05-06 15:30:00,16.93,16.97,16.93,16.96,533360.0,16.8256,16.8654,16.8256,16.8554,533360.0
2024-05-07 09:30:00,16.45,16.47,16.38,16.45,561790.0,16.3486,16.3685,16.279,16.3486,561790.0
2024-05-07 10:00:00,16.45,16.46,16.38,16.38,199025.0,16.3486,16.3585,16.279,16.279,199025.0
2024-05-07 10:30:00,16.39,16.42,16.39,16.4,108745.0,16.289,16.3188,16.289,16.2989,108745.0
2024-05-07 11:00:00,16.4,16.4,16.36,16.36,177610.0,16.2989,16.2989,16.2591,16.2591,177610.0
2024-05-07 11:30:00,16.36,16.37,16.34,16.37,160920.0,16.2591,16.2691,16.2393,16.2691,160920.0
2024-05-07 12:00:00,16.37,16.41,16.37,16.39,214195.0,16.2691,16.3088,16.2691,16.289,214195.0
2024-05-07 12:30:00,16.39,16.41,16.38,16.4,228280.0,16.289,16.3088,16.279,16.2989,228280.0
2024-05-07 13:00:00,16.4,16.41,16.39,16.4,130435.0,16.2989,16.3088,16.289,16.2989,130435.0
2024-05-07 13:30:00,16.39,16.4,16.36,16.36,81730.0,16.289,16.2989,16.2591,16.2591,81730.0
2024-05-07 14:00:00,16.36,16.37,16.34,16.36,126845.0,16.2591,16.2691,16.2393,16.2591,126845.0
2024-05-07 14:30:00,16.36,16.37,16.36,16.36,251005.0,16.2591,16.2691,16.2591,16.2591,251005.0
2024-05-07 15:00:00,16.36,16.36,16.32,16.32,191965.0,16.2591,16.2591,16.2194,16.2194,191965.0
2024-05-07 15:30:00,16.32,16.36,16.32,16.33,579090.0,16.2194,16.2591,16.2194,16.2293,579090.0
2024-05-08 09:30:00,15.65,15.71,15.53,15.7,1421970.0,15.5535,15.6131,15.4343,15.6032,1421970.0
2024-05-08 10:00:00,15.7,15.72,15.65,15.71,442360.0,15.6032,15.6231,15.5535,15.6131,442360.0
2024-05-08 10:30:00,15.71,15.74,15.7,15.74,458490.0,15.6131,15.643,15.6032,15.643,458490.0
2024-05-08 11:00:00,15.74,15.75,15.71,15.74,287710.0,15.643,15.6529,15.6131,15.643,287710.0
2024-05-08 11:30:00,15.75,15.77,15.71,15.71,414625.0,15.6529,15.6728,15.6131,15.6131,414625.0
2024-05-08 12:00:00,15.71,15.75,15.71,15.74,275540.0,15.6131,15.6529,15.6131,15.643,275540.0
2024-05-08 12:30:00,15.74,15.75,15.72,15.74,260585.0,15.643,15.6529,15.6231,15.643,260585.0
2024-05-08 13:00:00,15.74,15.74,15.71,15.71,226740.0,15.643,15.643,15.6131,15.6131,226740.0
2024-05-08 13:30:00,15.71,15.75,15.71,15.75,190335.0,15.6131,15.6529,15.6131,15.6529,190335.0
2024-05-08 14:00:00,15.74,15.75,15.73,15.74,259050.0,15.643,15.6529,15.633,15.643,259050.0
2024-05-08 14:30:00,15.74,15.74,15.73,15.73,238095.0,15.643,15.643,15.633,15.633,238095.0
2024-05-08 15:00:00,15.73,15.73,15.69,15.7,292015.0,15.633,15.633,15.5933,15.6032,292015.0
2024-05-08 15:30:00,15.7,15.7,15.66,15.67,833585.0,15.6032,15.6032,15.5635,15.5734,833585.0
2024-05-09 09:30:00,15.37,15.41,15.33,15.38,652815.0,15.2752,15.315,15.2355,15.2852,652815.0
2024-05-09 10:00:00,15.38,15.41,15.37,15.38,517900.0,15.2852,15.315,15.2752,15.2852,517900.0
2024-05-09 10:30:00,15.38,15.4,15.37,15.4,276635.0,15.2852,15.3051,15.2752,15.3051,276635.0
2024-05-09 11:00:00,15.4,15.45,15.4,15.42,380570.0,15.3051,15.3547,15.3051,15.3249,380570.0
2024-05-09 11:30:00,15.41,15.44,15.4,15.41,180445.0,15.315,15.3448,15.3051,15.315,180445.0
2024-05-09 12:00:00,15.41,15.46,15.41,15.46,635330.0,15.315,15.3647,15.315,15.3647,635330.0
2024-05-09 12:30:00,15.46,15.46,15.44,15.45,265395.0,15.3647,15.3647,15.3448,15.3547,265395.0
2024-05-09 13:00:00,15.44,15.47,15.42,15.45,227540.0,15.3448,15.3746,15.3249,15.3547,227540.0
2024-05-09 13:30:00,15.45,15.46,15.43,15.45,207495.0,15.3547,15.3647,15.3349,15.3547,207495.0
2024-05-09 14:00:00,15.45,15.46,15.44,15.46,308030.0,15.3547,15.3647,15.3448,15.3647,308030.0
2024-05-09 14:30:00,15.46,15.49,15.45,15.49,289875.0,15.3647,15.3945,15.3547,15.3945,289875.0
2024-05-09 15:00:00,15.49,15.5,15.47,15.47,355345.0,15.3945,15.4044,15.3746,15.3746,355345.0
2024-05-09 15:30:00,15.47,15.49,15.46,15.49,1196520.0,15.3746,15.3945,15.3647,15.3945,1196520.0
2024-05-10 09:30:00,15.18,15.19,15.09,15.14,1578060.0,15.0864,15.0963,14.997,15.0467,1578060.0
2024-05-10 10:00:00,15.14,15.14,15.04,15.04,635105.0,15.0467,15.0467,14.9473,14.9473,635105.0
2024-05-10 10:30:00,15.05,15.11,15.02,15.1,575505.0,14.9572,15.0168,14.9274,15.0069,575505.0
2024-05-10 11:00:00,15.1,15.1,15.06,15.1,290210.0,15.0069,15.0069,14.9672,15.0069,290210.0
2024-05-10 11:30:00,15.1,15.11,15.09,15.09,350875.0,15.0069,15.0168,14.997,14.997,350875.0
2024-05-10 12:00:00,15.09,15.1,15.05,15.07,354380.0,14.997,15.0069,14.9572,14.9771,354380.0
2024-05-10 12:30:00,15.07,15.09,15.06,15.08,466670.0,14.9771,14.997,14.9672,14.987,466670.0
2024-05-10 13:00:00,15.08,15.09,15.05,15.07,243530.0,14.987,14.997,14.9572,14.9771,243530.0
2024-05-10 13:30:00,15.07,15.08,15.06,15.06,210520.0,14.9771,14.987,14.9672,14.9672,210520.0
2024-05-10 14:00:00,15.06,15.08,15.05,15.06,229790.0,14.9672,14.987,14.9572,14.9672,229790.0
2024-05-10 14:30:00,15.06,15.08,15.05,15.07,274410.0,14.9672,14.987,14.9572,14.9771,274410.0
2024-05-10 15:00:00,15.07,15.08,15.05,15.07,266465.0,14.9771,14.987,14.9572,14.9771,266465.0
2024-05-10 15:30:00,15.07,15.09,15.07,15.07,1254545.0,14.9771,14.997,14.9771,14.9771,1254545.0
2024-05-13 09:30:00,15.31,15.35,15.26,15.35,769365.0,15.2156,15.2554,15.1659,15.2554,769365.0
2024-05-13 10:00:00,15.35,15.38,15.27,15.29,529965.0,15.2554,15.2852,15.1759,15.1957,529965.0
2024-05-13 10:30:00,15.29,15.31,15.22,15.27,417470.0,15.1957,15.2156,15.1262,15.1759,417470.0
2024-05-13 11:00:00,15.27,15.28,15.26,15.26,220655.0,15.1759,15.1858,15.1659,15.1659,220655.0
2024-05-13 11:30:00,15.25,15.28,15.24,15.27,143415.0,15.156,15.1858,15.146,15.1759,143415.0
2024-05-13 12:00:00,15.27,15.28,15.26,15.26,156855.0,15.1759,15.1858,15.1659,15.1659,156855.0
2024-05-13 12:30:00,15.27,15.28,15.26,15.28,377100.0,15.1759,15.1858,15.1659,15.1858,377100.0
2024-05-13 13:00:00,15.28,15.28,15.24,15.27,360535.0,15.1858,15.1858,15.146,15.1759,360535.0
2024-05-13 13:30:00,15.27,15.27,15.25,15.27,372265.0,15.1759,15.1759,15.156,15.1759,372265.0
2024-05-13 14:00:00,15.27,15.28,15.26,15.27,294255.0,15.1759,15.1858,15.1659,15.1759,294255.0
2024-05-13 14:30:00,15.27,15.3,15.27,15.29,121185.0,15.1759,15.2057,15.1759,15.1957,121185.0
2024-05-13 15:00:00,15.3,15.3,15.27,15.27,263895.0,15.2057,15.2057,15.1759,15.1759,263895.0
2024-05-13 15:30:00,15.27,15.27,15.19,15.23,1096335.0,15.1759,15.1759,15.0963,15.1361,1096335.0
2024-05-14 09:30:00,15.82,16.37,15.8,16.07,3277450.0,15.7225,16.2691,15.7026,15.9709,3277450.0
2024-05-14 10:00:00,16.09,16.23,16.06,16.22,636155.0,15.9908,16.1299,15.961,16.12,636155.0
2024-05-14 10:30:00,16.21,16.29,16.11,16.12,1005100.0,16.1101,16.1896,16.0107,16.0206,1005100.0
2024-05-14 11:00:00,16.11,16.23,16.05,16.06,489390.0,16.0107,16.1299,15.951,15.961,489390.0
2024-05-14 11:30:00,16.06,16.13,16.0,16.04,577125.0,15.961,16.0306,15.9014,15.9411,577125.0
2024-05-14 12:00:00,16.04,16.06,15.99,16.0,483915.0,15.9411,15.961,15.8914,15.9014,483915.0
2024-05-14 12:30:00,16.01,16.01,15.89,15.93,378695.0,15.9113,15.9113,15.792,15.8318,378695.0
2024-05-14 13:00:00,15.93,16.01,15.92,16.0,371405.0,15.8318,15.9113,15.8218,15.9014,371405.0
2024-05-14 13:30:00,16.0,16.01,15.95,15.97,423370.0,15.9014,15.9113,15.8517,15.8715,423370.0
2024-05-14 14:00:00,15.97,16.25,15.97,16.16,1771060.0,15.8715,16.1498,15.8715,16.0604,1771060.0
2024-05-14 14:30:00,16.17,16.29,16.16,16.26,405360.0,16.0703,16.1896,16.0604,16.1598,405360.0
2024-05-14 15:00:00,16.26,16.26,16.2,16.23,417310.0,16.1598,16.1598,16.1001,16.1299,417310.0
2024-05-14 15:30:00,16.23,16.29,16.19,16.25,1779970.0,16.1299,16.1896,16.0902,16.1498,1779970.0
2024-05-15 09:30:00,16.54,16.7,16.52,16.64,1368315.0,16.438,16.597,16.4181,16.5374,1368315.0
2024-05-15 10:00:00,16.65,16.66,16.6,16.63,369835.0,16.5473,16.5573,16.4977,16.5275,369835.0
2024-05-15 10:30:00,16.63,16.65,16.57,16.58,318995.0,16.5275,16.5473,16.4678,16.4778,318995.0
2024-05-15 11:00:00,16.59,16.6,16.54,16.57,511410.0,16.4877,16.4977,16.438,16.4678,511410.0
2024-05-15 11:30:00,16.57,16.6,16.54,16.59,377875.0,16.4678,16.4977,16.438,16.4877,377875.0
2024-05-15 12:00:00,16.59,16.61,16.58,16.6,234920.0,16.4877,16.5076,16.4778,16.4977,234920.0
2024-05-15 12:30:00,16.6,16.62,16.59,16.62,417285.0,16.4977,16.5175,16.4877,16.5175,417285.0
2024-05-15 13:00:00,16.62,16.66,16.61,16.64,325520.0,16.5175,16.5573,16.5076,16.5374,325520.0
2024-05-15 13:30:00,16.64,16.7,16.64,16.64,563630.0,16.5374,16.597,16.5374,16.5374,563630.0
2024-05-15 14:00:00,16.64,16.68,16.62,16.67,333030.0,16.5374,16.5772,16.5175,16.5672,333030.0
2024-05-15 14:30:00,16.66,16.68,16.66,16.67,260090.0,16.5573,16.5772,16.5573,16.5672,260090.0
2024-05-15 15:00:00,16.66,16.67,16.63,16.66,427145.0,16.5573,16.5672,16.5275,16.5573,427145.0
2024-05-15 15:30:00,16.66,16.7,16.63,16.7,1380535.0,16.5573,16.597,16.5275,16.597,1380535.0
2024-05-16 09:30:00,16.78,16.83,16.74,16.81,302585.0,16.6765,16.7262,16.6368,16.7064,302585.0
2024-05-16 10:00:00,16.82,16.87,16.81,16.86,244510.0,16.7163,16.766,16.7064,16.7561,244510.0
2024-05-16 10:30:00,16.86,16.88,16.76,16.77,295795.0,16.7561,16.7759,16.6567,16.6666,295795.0
2024-05-16 11:00:00,16.77,16.79,16.7,16.71,228850.0,16.6666,16.6865,16.597,16.607,228850.0
2024-05-16 11:30:00,16.71,16.72,16.68,16.69,154950.0,16.607,16.6169,16.5772,16.5871,154950.0
2024-05-16 12:00:00,16.69,16.7,16.67,16.67,160695.0,16.5871,16.597,16.5672,16.5672,160695.0
2024-05-16 12:30:00,16.68,16.71,16.67,16.69,119465.0,16.5772,16.607,16.5672,16.5871,119465.0
2024-05-16 13:00:00,16.69,16.7,16.67,16.69,108570.0,16.5871,16.597,16.5672,16.5871,108570.0
2024-05-16 13:30:00,16.69,16.69,16.67,16.69,115130.0,16.5871,16.5871,16.5672,16.5871,115130.0
2024-05-16 14:00:00,16.69,16.7,16.67,16.7,186340.0,16.5871,16.597,16.5672,16.597,186340.0
2024-05-16 14:30:00,16.7,16.71,16.69,16.7,174175.0,16.597,16.607,16.5871,16.597,174175.0
2024-05-16 15:00:00,16.7,16.7,16.66,16.67,191550.0,16.597,16.597,16.5573,16.5672,191550.0
2024-05-16 15:30:00,16.67,16.69,16.66,16.68,866180.0,16.5672,16.5871,16.5573,16.5772,866180.0
2024-05-17 09:30:00,16.81,16.85,16.7,16.72,331380.0,16.7064,16.7461,16.597,16.6169,331380.0
2024-05-17 10:00:00,16.71,16.79,16.71,16.79,166070.0,16.607,16.6865,16.607,16.6865,166070.0
2024-05-17 10:30:00,16.79,16.8,16.76,16.77,139665.0,16.6865,16.6964,16.6567,16.6666,139665.0
2024-05-17 11:00:00,16.78,16.78,16.76,16.77,95075.0,16.6765,16.6765,16.6567,16.6666,95075.0
2024-05-17 11:30:00,16.77,16.79,16.75,16.78,139685.0,16.6666,16.6865,16.6467,16.6765,139685.0
2024-05-17 12:00:00,16.78,16.79,16.75,16.75,163900.0,16.6765,16.6865,16.6467,16.6467,163900.0
2024-05-17 12:30:00,16.75,16.77,16.74,16.75,119905.0,16.6467,16.6666,16.6368,16.6467,119905.0
2024-05-17 13:00:00,16.75,16.76,16.74,16.75,147640.0,16.6467,16.6567,16.6368,16.6467,147640.0
2024-05-17 13:30:00,16.75,16.76,16.75,16.76,97085.0,16.6467,16.6567,16.6467,16.6567,97085.0
2024-05-17 14:00:00,16.76,16.76,16.73,16.73,135580.0,16.6567,16.6567,16.6269,16.6269,135580.0
2024-05-17 14:30:00,16.73,16.76,16.73,16.76,113110.0,16.6269,16.6567,16.6269,16.6567,113110.0
2024-05-17 15:00:00,16.76,16.76,16.74,16.76,170935.0,16.6567,16.6567,16.6368,16.6567,170935.0
2024-05-17 15:30:00,16.76,16.76,16.72,16.75,614000.0,16.6567,16.6567,16.6169,16.6467,614000.0
2024-05-20 09:30:00,16.75,16.8,16.7,16.79,220590.0,16.6467,16.6964,16.597,16.6865,220590.0
2024-05-20 10:00:00,16.78,16.8,16.77,16.77,119635.0,16.6765,16.6964,16.6666,16.6666,119635.0
2024-05-20 10:30:00,16.77,16.78,16.75,16.76,106510.0,16.6666,16.6765,16.6467,16.6567,106510.0
2024-05-20 11:00:00,16.76,16.76,16.74,16.75,89095.0,16.6567,16.6567,16.6368,16.6467,89095.0
2024-05-20 11:30:00,16.75,16.77,16.75,16.76,122590.0,16.6467,16.6666,16.6467,16.6567,122590.0
2024-05-20 12:00:00,16.76,16.77,16.76,16.77,133480.0,16.6567,16.6666,16.6567,16.6666,133480.0
2024-05-20 12:30:00,16.76,16.79,16.76,16.79,68430.0,16.6567,16.6865,16.6567,16.6865,68430.0
2024-05-20 13:00:00,16.78,16.79,16.77,16.77,120740.0,16.6765,16.6865,16.6666,16.6666,120740.0
2024-05-20 13:30:00,16.77,16.77,16.75,16.75,138900.0,16.6666,16.6666,16.6467,16.6467,138900.0
2024-05-20 14:00:00,16.75,16.75,16.73,16.74,86620.0,16.6467,16.6467,16.6269,16.6368,86620.0
2024-05-20 14:30:00,16.74,16.75,16.71,16.72,144155.0,16.6368,16.6467,16.607,16.6169,144155.0
2024-05-20 15:00:00,16.71,16.74,16.71,16.73,283030.0,16.607,16.6368,16.607,16.6269,283030.0
2024-05-20 15:30:00,16.73,16.74,16.7,16.72,575340.0,16.6269,16.6368,16.597,16.6169,575340.0
2024-05-21 09:30:00,16.56,16.56,16.49,16.5,333880.0,16.4579,16.4579,16.3883,16.3983,333880.0
2024-05-21 10:00:00,16.5,16.52,16.45,16.48,90125.0,16.3983,16.4181,16.3486,16.3784,90125.0
2024-05-21 10:30:00,16.47,16.49,16.45,16.49,87425.0,16.3685,16.3883,16.3486,16.3883,87425.0
2024-05-21 11:00:00,16.49,16.54,16.48,16.51,329560.0,16.3883,16.438,16.3784,16.4082,329560.0
2024-05-21 11:30:00,16.51,16.51,16.48,16.49,148775.0,16.4082,16.4082,16.3784,16.3883,148775.0
2024-05-21 12:00:00,16.49,16.5,16.45,16.46,167245.0,16.3883,16.3983,16.3486,16.3585,167245.0
2024-05-21 12:30:00,16.46,16.47,16.44,16.45,103175.0,16.3585,16.3685,16.3386,16.3486,103175.0
2024-05-21 13:00:00,16.45,16.45,16.43,16.45,115180.0,16.3486,16.3486,16.3287,16.3486,115180.0
2024-05-21 13:30:00,16.45,16.48,16.45,16.48,138035.0,16.3486,16.3784,16.3486,16.3784,138035.0
2024-05-21 14:00:00,16.48,16.48,16.46,16.46,92465.0,16.3784,16.3784,16.3585,16.3585,92465.0
2024-05-21 14:30:00,16.46,16.47,16.45,16.46,158310.0,16.3585,16.3685,16.3486,16.3585,158310.0
2024-05-21 15:00:00,16.46,16.46,16.43,16.44,266465.0,16.3585,16.3585,16.3287,16.3386,266465.0
2024-05-21 15:30:00,16.44,16.46,16.39,16.4,902845.0,16.3386,16.3585,16.289,16.2989,902845.0
2024-05-22 09:30:00,16.35,16.36,16.3,16.35,197775.0,16.2492,16.2591,16.1995,16.2492,197775.0
2024-05-22 10:00:00,16.34,16.35,16.3,16.31,86070.0,16.2393,16.2492,16.1995,16.2094,86070.0
2024-05-22 10:30:00,16.31,16.33,16.31,16.32,68325.0,16.2094,16.2293,16.2094,16.2194,68325.0
2024-05-22 11:00:00,16.33,16.35,16.33,16.33,80685.0,16.2293,16.2492,16.2293,16.2293,80685.0
2024-05-22 11:30:00,16.33,16.34,16.31,16.32,100185.0,16.2293,16.2393,16.2094,16.2194,100185.0
2024-05-22 12:00:00,16.32,16.33,16.3,16.32,107450.0,16.2194,16.2293,16.1995,16.2194,107450.0
2024-05-22 12:30:00,16.32,16.33,16.31,16.31,87040.0,16.2194,16.2293,16.2094,16.2094,87040.0
2024-05-22 13:00:00,16.31,16.32,16.29,16.29,201300.0,16.2094,16.2194,16.1896,16.1896,201300.0
2024-05-22 13:30:00,16.29,16.3,16.27,16.3,111220.0,16.1896,16.1995,16.1697,16.1995,111220.0
2024-05-22 14:00:00,16.29,16.3,16.27,16.27,85860.0,16.1896,16.1995,16.1697,16.1697,85860.0
2024-05-22 14:30:00,16.27,16.29,16.26,16.28,112675.0,16.1697,16.1896,16.1598,16.1796,112675.0
2024-05-22 15:00:00,16.28,16.29,16.26,16.27,98815.0,16.1796,16.1896,16.1598,16.1697,98815.0
2024-05-22 15:30:00,16.27,16.28,16.24,16.25,423160.0,16.1697,16.1796,16.1399,16.1498,423160.0
2024-05-23 09:30:00,16.38,16.38,16.24,16.29,259060.0,16.279,16.279,16.1399,16.1896,259060.0
2024-05-23 10:00:00,16.28,16.3,16.24,16.25,129410.0,16.1796,16.1995,16.1399,16.1498,129410.0
2024-05-23 10:30:00,16.24,16.25,16.21,16.21,184875.0,16.1399,16.1498,16.1101,16.1101,184875.0
2024-05-23 11:00:00,16.22,16.25,16.22,16.25,125940.0,16.12,16.1498,16.12,16.1498,125940.0
2024-05-23 11:30:00,16.25,16.25,16.24,16.24,101295.0,16.1498,16.1498,16.1399,16.1399,101295.0
2024-05-23 12:00:00,16.24,16.26,16.23,16.26,81345.0,16.1399,16.1598,16.1299,16.1598,81345.0
2024-05-23 12:30:00,16.26,16.26,16.22,16.22,114040.0,16.1598,16.1598,16.12,16.12,114040.0
2024-05-23 13:00:00,16.22,16.24,16.21,16.22,97935.0,16.12,16.1399,16.1101,16.12,97935.0
2024-05-23 13:30:00,16.22,16.22,16.16,16.17,126200.0,16.12,16.12,16.0604,16.0703,126200.0
2024-05-23 14:00:00,16.17,16.18,16.15,16.17,89670.0,16.0703,16.0802,16.0504,16.0703,89670.0
2024-05-23 14:30:00,16.16,16.17,16.14,16.14,71475.0,16.0604,16.0703,16.0405,16.0405,71475.0
2024-05-23 15:00:00,16.15,16.17,16.14,16.16,125935.0,16.0504,16.0703,16.0405,16.0604,125935.0
2024-05-23 15:30:00,16.16,16.19,16.16,16.16,455075.0,16.0604,16.0902,16.0604,16.0604,455075.0
2024-05-24 09:30:00,16.04,16.14,16.03,16.1,136695.0,15.9411,16.0405,15.9312,16.0007,136695.0
2024-05-24 10:00:00,16.1,16.12,16.1,16.12,157355.0,16.0007,16.0206,16.0007,16.0206,157355.0
2024-05-24 10:30:00,16.11,16.12,16.07,16.12,66235.0,16.0107,16.0206,15.9709,16.0206,66235.0
2024-05-24 11:00:00,16.12,16.16,16.12,16.12,101980.0,16.0206,16.0604,16.0206,16.0206,101980.0
2024-05-24 11:30:00,16.13,16.13,16.11,16.12,87780.0,16.0306,16.0306,16.0107,16.0206,87780.0
2024-05-24 12:00:00,16.12,16.13,16.11,16.13,91600.0,16.0206,16.0306,16.0107,16.0306,91600.0
2024-05-24 12:30:00,16.13,16.13,16.11,16.12,77095.0,16.0306,16.0306,16.0107,16.0206,77095.0
2024-05-24 13:00:00,16.12,16.12,16.11,16.11,73150.0,16.0206,16.0206,16.0107,16.0107,73150.0
2024-05-24 13:30:00,16.11,16.14,16.1,16.1,189415.0,16.0107,16.0405,16.0007,16.0007,189415.0
2024-05-24 14:00:00,16.1,16.12,16.08,16.09,279935.0,16.0007,16.0206,15.9809,15.9908,279935.0
2024-05-24 14:30:00,16.08,16.09,16.06,16.06,209100.0,15.9809,15.9908,15.961,15.961,209100.0
2024-05-24 15:00:00,16.06,16.07,16.05,16.06,192845.0,15.961,15.9709,15.951,15.961,192845.0
2024-05-24 15:30:00,16.06,16.08,16.04,16.06,896060.0,15.961,15.9809,15.9411,15.961,896060.0
2024-05-28 09:30:00,16.11,16.15,16.06,16.07,152930.0,16.0107,16.0504,15.961,15.9709,152930.0
2024-05-28 10:00:00,16.07,16.09,16.05,16.07,58355.0,15.9709,15.9908,15.951,15.9709,58355.0
2024-05-28 10:30:00,16.06,16.08,16.04,16.07,109285.0,15.961,15.9809,15.9411,15.9709,109285.0
2024-05-28 11:00:00,16.07,16.07,16.05,16.05,93150.0,15.9709,15.9709,15.951,15.951,93150.0
2024-05-28 11:30:00,16.05,16.06,16.04,16.06,101550.0,15.951,15.961,15.9411,15.961,101550.0
2024-05-28 12:00:00,16.06,16.06,16.03,16.03,77710.0,15.961,15.961,15.9312,15.9312,77710.0
2024-05-28 12:30:00,16.03,16.04,16.02,16.02,135165.0,15.9312,15.9411,15.9212,15.9212,135165.0
2024-05-28 13:00:00,16.03,16.05,16.02,16.04,69140.0,15.9312,15.951,15.9212,15.9411,69140.0
2024-05-28 13:30:00,16.03,16.05,16.0,16.01,65505.0,15.9312,15.951,15.9014,15.9113,65505.0
2024-05-28 14:00:00,16.01,16.01,15.98,15.99,97375.0,15.9113,15.9113,15.8815,15.8914,97375.0
2024-05-28 14:30:00,15.98,15.98,15.95,15.98,79500.0,15.8815,15.8815,15.8517,15.8815,79500.0
2024-05-28 15:00:00,15.98,15.99,15.96,15.96,102405.0,15.8815,15.8914,15.8616,15.8616,102405.0
2024-05-28 15:30:00,15.96,15.98,15.96,15.97,362365.0,15.8616,15.8815,15.8616,15.8715,362365.0
2024-05-29 09:30:00,15.8,15.87,15.78,15.83,157655.0,15.7026,15.7722,15.6827,15.7324,157655.0
2024-05-29 10:00:00,15.83,15.84,15.81,15.83,59125.0,15.7324,15.7423,15.7125,15.7324,59125.0
2024-05-29 10:30:00,15.83,15.84,15.8,15.81,101450.0,15.7324,15.7423,15.7026,15.7125,101450.0
2024-05-29 11:00:00,15.8,15.81,15.79,15.8,71155.0,15.7026,15.7125,15.6927,15.7026,71155.0
2024-05-29 11:30:00,15.8,15.81,15.79,15.8,116425.0,15.7026,15.7125,15.6927,15.7026,116425.0
2024-05-29 12:00:00,15.8,15.82,15.79,15.82,105920.0,15.7026,15.7225,15.6927,15.7225,105920.0
2024-05-29 12:30:00,15.82,15.82,15.8,15.8,85150.0,15.7225,15.7225,15.7026,15.7026,85150.0
2024-05-29 13:00:00,15.8,15.81,15.78,15.8,59845.0,15.7026,15.7125,15.6827,15.7026,59845.0
2024-05-29 13:30:00,15.8,15.8,15.79,15.8,37920.0,15.7026,15.7026,15.6927,15.7026,37920.0
2024-05-29 14:00:00,15.8,15.8,15.77,15.78,177225.0,15.7026,15.7026,15.6728,15.6827,177225.0
2024-05-29 14:30:00,15.78,15.78,15.73,15.73,172155.0,15.6827,15.6827,15.633,15.633,172155.0
2024-05-29 15:00:00,15.73,15.74,15.72,15.74,359295.0,15.633,15.643,15.6231,15.643,359295.0
2024-05-29 15:30:00,15.74,15.74,15.67,15.69,1096870.0,15.643,15.643,15.5734,15.5933,1096870.0
2024-05-30 09:30:00,16.1,16.19,16.03,16.15,538560.0,16.0007,16.0902,15.9312,16.0504,538560.0
2024-05-30 10:00:00,16.15,16.18,16.14,16.17,219360.0,16.0504,16.0802,16.0405,16.0703,219360.0
2024-05-30 10:30:00,16.17,16.2,16.15,16.18,241575.0,16.0703,16.1001,16.0504,16.0802,241575.0
2024-05-30 11:00:00,16.18,16.2,16.16,16.19,160265.0,16.0802,16.1001,16.0604,16.0902,160265.0
2024-05-30 11:30:00,16.19,16.21,16.18,16.18,173670.0,16.0902,16.1101,16.0802,16.0802,173670.0
2024-05-30 12:00:00,16.18,16.2,16.17,16.18,239495.0,16.0802,16.1001,16.0703,16.0802,239495.0
2024-05-30 12:30:00,16.18,16.2,16.17,16.18,211965.0,16.0802,16.1001,16.0703,16.0802,211965.0
2024-05-30 13:00:00,16.18,16.21,16.18,16.21,152895.0,16.0802,16.1101,16.0802,16.1101,152895.0
2024-05-30 13:30:00,16.21,16.25,16.2,16.22,287140.0,16.1101,16.1498,16.1001,16.12,287140.0
2024-05-30 14:00:00,16.22,16.23,16.19,16.19,86995.0,16.12,16.1299,16.0902,16.0902,86995.0
2024-05-30 14:30:00,16.19,16.2,16.17,16.18,109725.0,16.0902,16.1001,16.0703,16.0802,109725.0
2024-05-30 15:00:00,16.17,16.2,16.16,16.2,151625.0,16.0703,16.1001,16.0604,16.1001,151625.0
2024-05-30 15:30:00,16.2,16.2,16.14,16.16,850645.0,16.1001,16.1001,16.0405,16.0604,850645.0
2024-05-31 09:30:00,16.35,16.41,16.34,16.35,275965.0,16.2492,16.3088,16.2393,16.2492,275965.0
2024-05-31 10:00:00,16.34,16.36,16.31,16.33,214025.0,16.2393,16.2591,16.2094,16.2293,214025.0
2024-05-31 10:30:00,16.33,16.37,16.29,16.37,329675.0,16.2293,16.2691,16.1896,16.2691,329675.0
2024-05-31 11:00:00,16.36,16.36,16.33,16.35,159610.0,16.2591,16.2591,16.2293,16.2492,159610.0
2024-05-31 11:30:00,16.35,16.36,16.33,16.35,161075.0,16.2492,16.2591,16.2293,16.2492,161075.0
2024-05-31 12:00:00,16.35,16.35,16.31,16.33,244975.0,16.2492,16.2492,16.2094,16.2293,244975.0
2024-05-31 12:30:00,16.33,16.34,16.31,16.34,103730.0,16.2293,16.2393,16.2094,16.2393,103730.0
2024-05-31 13:00:00,16.34,16.38,16.34,16.37,199030.0,16.2393,16.279,16.2393,16.2691,199030.0
2024-05-31 13:30:00,16.38,16.38,16.36,16.38,126130.0,16.279,16.279,16.2591,16.279,126130.0
2024-05-31 14:00:00,16.37,16.39,16.37,16.37,133715.0,16.2691,16.289,16.2691,16.2691,133715.0
2024-05-31 14:30:00,16.37,16.38,16.37,16.38,168725.0,16.2691,16.279,16.2691,16.279,168725.0
2024-05-31 15:00:00,16.38,16.42,16.37,16.4,235630.0,16.279,16.3188,16.2691,16.2989,235630.0
2024-05-31 15:30:00,16.4,16.48,16.4,16.47,747470.0,16.2989,16.3784,16.2989,16.3685,747470.0
2024-06-03 09:30:00,16.63,16.68,16.6,16.67,308960.0,16.5275,16.5772,16.4977,16.5672,308960.0
2024-06-03 10:00:00,16.67,16.78,16.67,16.76,343915.0,16.5672,16.6765,16.5672,16.6567,343915.0
2024-06-03 10:30:00,16.76,16.77,16.7,16.73,120435.0,16.6567,16.6666,16.597,16.6269,120435.0
2024-06-03 11:00:00,16.73,16.75,16.71,16.74,83700.0,16.6269,16.6467,16.607,16.6368,83700.0
2024-06-03 11:30:00,16.75,16.77,16.7,16.72,111715.0,16.6467,16.6666,16.597,16.6169,111715.0
2024-06-03 12:00:00,16.72,16.74,16.69,16.7,122705.0,16.6169,16.6368,16.5871,16.597,122705.0
2024-06-03 12:30:00,16.69,16.71,16.67,16.7,146800.0,16.5871,16.607,16.5672,16.597,146800.0
2024-06-03 13:00:00,16.69,16.72,16.67,16.71,171135.0,16.5871,16.6169,16.5672,16.607,171135.0
2024-06-03 13:30:00,16.72,16.74,16.71,16.72,132675.0,16.6169,16.6368,16.607,16.6169,132675.0
2024-06-03 14:00:00,16.72,16.73,16.7,16.7,93390.0,16.6169,16.6269,16.597,16.597,93390.0
2024-06-03 14:30:00,16.71,16.75,16.7,16.72,215045.0,16.607,16.6467,16.597,16.6169,215045.0
2024-06-03 15:00:00,16.72,16.74,16.72,16.74,132435.0,16.6169,16.6368,16.6169,16.6368,132435.0
2024-06-03 15:30:00,16.74,16.75,16.71,16.72,521285.0,16.6368,16.6467,16.607,16.6169,521285.0
2024-06-04 09:30:00,17.07,17.09,16.99,17.06,532750.0,16.9648,16.9846,16.8853,16.9548,532750.0
2024-06-04 10:00:00,17.06,17.09,17.02,17.04,144190.0,16.9548,16.9846,16.9151,16.9349,144190.0
2024-06-04 10:30:00,17.04,17.07,17.01,17.06,177730.0,16.9349,16.9648,16.9051,16.9548,177730.0
2024-06-04 11:00:00,17.06,17.13,17.06,17.11,298405.0,16.9548,17.0244,16.9548,17.0045,298405.0
2024-06-04 11:30:00,17.11,17.12,17.1,17.1,156465.0,17.0045,17.0145,16.9946,16.9946,156465.0
2024-06-04 12:00:00,17.11,17.13,17.09,17.13,194890.0,17.0045,17.0244,16.9846,17.0244,194890.0
2024-06-04 12:30:00,17.13,17.17,17.13,17.16,133310.0,17.0244,17.0641,17.0244,17.0542,133310.0
2024-06-04 13:00:00,17.16,17.17,17.15,17.17,97695.0,17.0542,17.0641,17.0443,17.0641,97695.0
2024-06-04 13:30:00,17.17,17.18,17.14,17.15,119400.0,17.0641,17.0741,17.0343,17.0443,119400.0
2024-06-04 14:00:00,17.15,17.2,17.15,17.2,145015.0,17.0443,17.094,17.0443,17.094,145015.0
2024-06-04 14:30:00,17.19,17.2,17.18,17.18,107790.0,17.084,17.094,17.0741,17.0741,107790.0
2024-06-04 15:00:00,17.18,17.19,17.17,17.19,210655.0,17.0741,17.084,17.0641,17.084,210655.0
2024-06-04 15:30:00,17.19,17.22,17.15,17.21,1093500.0,17.084,17.1138,17.0443,17.1039,1093500.0
2024-06-05 09:30:00,17.28,17.3,17.19,17.22,198935.0,17.1735,17.1933,17.084,17.1138,198935.0
2024-06-05 10:00:00,17.21,17.23,17.17,17.23,64020.0,17.1039,17.1238,17.0641,17.1238,64020.0
2024-06-05 10:30:00,17.23,17.26,17.21,17.25,144235.0,17.1238,17.1536,17.1039,17.1436,144235.0
2024-06-05 11:00:00,17.26,17.29,17.25,17.25,118115.0,17.1536,17.1834,17.1436,17.1436,118115.0
2024-06-05 11:30:00,17.25,17.29,17.25,17.29,80890.0,17.1436,17.1834,17.1436,17.1834,80890.0
2024-06-05 12:00:00,17.29,17.29,17.26,17.27,82705.0,17.1834,17.1834,17.1536,17.1635,82705.0
2024-06-05 12:30:00,17.27,17.29,17.26,17.28,89165.0,17.1635,17.1834,17.1536,17.1735,89165.0
2024-06-05 13:00:00,17.28,17.29,17.26,17.26,57730.0,17.1735,17.1834,17.1536,17.1536,57730.0
2024-06-05 13:30:00,17.26,17.26,17.24,17.26,67130.0,17.1536,17.1536,17.1337,17.1536,67130.0
2024-06-05 14:00:00,17.26,17.27,17.25,17.27,71950.0,17.1536,17.1635,17.1436,17.1635,71950.0
2024-06-05 14:30:00,17.27,17.32,17.27,17.32,163965.0,17.1635,17.2132,17.1635,17.2132,163965.0
2024-06-05 15:00:00,17.32,17.33,17.31,17.32,129370.0,17.2132,17.2232,17.2033,17.2132,129370.0
2024-06-05 15:30:00,17.32,17.34,17.3,17.33,518820.0,17.2132,17.2331,17.1933,17.2232,518820.0
2024-06-06 09:30:00,17.33,17.42,17.33,17.38,187020.0,17.2232,17.3126,17.2232,17.2728,187020.0
2024-06-06 10:00:00,17.37,17.38,17.34,17.37,77825.0,17.2629,17.2728,17.2331,17.2629,77825.0
2024-06-06 10:30:00,17.37,17.4,17.36,17.39,64910.0,17.2629,17.2927,17.253,17.2828,64910.0
2024-06-06 11:00:00,17.4,17.44,17.4,17.43,59380.0,17.2927,17.3325,17.2927,17.3225,59380.0
2024-06-06 11:30:00,17.42,17.44,17.42,17.43,60510.0,17.3126,17.3325,17.3126,17.3225,60510.0
2024-06-06 12:00:00,17.43,17.44,17.42,17.43,89435.0,17.3225,17.3325,17.3126,17.3225,89435.0
2024-06-06 12:30:00,17.44,17.47,17.44,17.47,156815.0,17.3325,17.3623,17.3325,17.3623,156815.0
2024-06-06 13:00:00,17.46,17.49,17.46,17.49,51605.0,17.3524,17.3822,17.3524,17.3822,51605.0
2024-06-06 13:30:00,17.49,17.5,17.46,17.47,91540.0,17.3822,17.3921,17.3524,17.3623,91540.0
2024-06-06 14:00:00,17.48,17.48,17.43,17.44,108935.0,17.3722,17.3722,17.3225,17.3325,108935.0
2024-06-06 14:30:00,17.44,17.47,17.43,17.44,139000.0,17.3325,17.3623,17.3225,17.3325,139000.0
2024-06-06 15:00:00,17.44,17.44,17.42,17.43,96930.0,17.3325,17.3325,17.3126,17.3225,96930.0
2024-06-06 15:30:00,17.43,17.45,17.41,17.45,530470.0,17.3225,17.3424,17.3027,17.3424,530470.0
2024-06-07 09:30:00,17.18,17.2,17.11,17.15,151365.0,17.0741,17.094,17.0045,17.0443,151365.0
2024-06-07 10:00:00,17.14,17.17,17.14,17.14,74935.0,17.0343,17.0641,17.0343,17.0343,74935.0
2024-06-07 10:30:00,17.13,17.17,17.12,17.14,79940.0,17.0244,17.0641,17.0145,17.0343,79940.0
2024-06-07 11:00:00,17.13,17.13,17.09,17.1,44830.0,17.0244,17.0244,16.9846,16.9946,44830.0
2024-06-07 11:30:00,17.11,17.12,17.1,17.12,53875.0,17.0045,17.0145,16.9946,17.0145,53875.0
2024-06-07 12:00:00,17.11,17.14,17.11,17.12,72405.0,17.0045,17.0343,17.0045,17.0145,72405.0
2024-06-07 12:30:00,17.12,17.13,17.09,17.11,60355.0,17.0145,17.0244,16.9846,17.0045,60355.0
2024-06-07 13:00:00,17.12,17.13,17.1,17.11,37350.0,17.0145,17.0244,16.9946,17.0045,37350.0
2024-06-07 13:30:00,17.11,17.11,17.1,17.11,55150.0,17.0045,17.0045,16.9946,17.0045,55150.0
2024-06-07 14:00:00,17.1,17.12,17.08,17.11,57535.0,16.9946,17.0145,16.9747,17.0045,57535.0
2024-06-07 14:30:00,17.1,17.11,17.09,17.1,41405.0,16.9946,17.0045,16.9846,16.9946,41405.0
2024-06-07 15:00:00,17.09,17.1,17.08,17.08,67605.0,16.9846,16.9946,16.9747,16.9747,67605.0
2024-06-07 15:30:00,17.08,17.1,17.08,17.09,361235.0,16.9747,16.9946,16.9747,16.9846,361235.0
2024-06-10 09:30:00,17.0,17.07,16.97,17.06,179485.0,16.8952,16.9648,16.8654,16.9548,179485.0
2024-06-10 10:00:00,17.07,17.08,17.05,17.07,105645.0,16.9648,16.9747,16.9449,16.9648,105645.0
2024-06-10 10:30:00,17.07,17.09,17.07,17.08,63980.0,16.9648,16.9846,16.9648,16.9747,63980.0
2024-06-10 11:00:00,17.08,17.13,17.07,17.13,123825.0,16.9747,17.0244,16.9648,17.0244,123825.0
2024-06-10 11:30:00,17.13,17.15,17.11,17.15,106755.0,17.0244,17.0443,17.0045,17.0443,106755.0
2024-06-10 12:00:00,17.15,17.16,17.14,17.15,83460.0,17.0443,17.0542,17.0343,17.0443,83460.0
2024-06-10 12:30:00,17.15,17.16,17.15,17.16,82245.0,17.0443,17.0542,17.0443,17.0542,82245.0
2024-06-10 13:00:00,17.15,17.16,17.13,17.13,78290.0,17.0443,17.0542,17.0244,17.0244,78290.0
2024-06-10 13:30:00,17.13,17.16,17.12,17.15,54630.0,17.0244,17.0542,17.0145,17.0443,54630.0
2024-06-10 14:00:00,17.15,17.16,17.14,17.14,104430.0,17.0443,17.0542,17.0343,17.0343,104430.0
2024-06-10 14:30:00,17.14,17.14,17.11,17.11,74280.0,17.0343,17.0343,17.0045,17.0045,74280.0
2024-06-10 15:00:00,17.11,17.13,17.11,17.13,105380.0,17.0045,17.0244,17.0045,17.0244,105380.0
2024-06-10 15:30:00,17.13,17.14,17.11,17.12,304795.0,17.0244,17.0343,17.0045,17.0145,304795.0
2024-06-11 09:30:00,16.96,16.98,16.85,16.86,217875.0,16.8554,16.8753,16.7461,16.7561,217875.0
2024-06-11 10:00:00,16.85,16.88,16.85,16.86,65965.0,16.7461,16.7759,16.7461,16.7561,65965.0
2024-06-11 10:30:00,16.86,16.92,16.85,16.91,108885.0,16.7561,16.8157,16.7461,16.8057,108885.0
2024-06-11 11:00:00,16.9,16.93,16.89,16.92,132380.0,16.7958,16.8256,16.7859,16.8157,132380.0
2024-06-11 11:30:00,16.92,16.93,16.91,16.92,166525.0,16.8157,16.8256,16.8057,16.8157,166525.0
2024-06-11 12:00:00,16.92,16.93,16.91,16.92,160530.0,16.8157,16.8256,16.8057,16.8157,160530.0
2024-06-11 12:30:00,16.92,16.94,16.92,16.92,94330.0,16.8157,16.8356,16.8157,16.8157,94330.0
2024-06-11 13:00:00,16.92,16.94,16.91,16.94,100085.0,16.8157,16.8356,16.8057,16.8356,100085.0
2024-06-11 13:30:00,16.94,16.98,16.94,16.98,47170.0,16.8356,16.8753,16.8356,16.8753,47170.0
2024-06-11 14:00:00,16.97,17.01,16.97,17.01,98190.0,16.8654,16.9051,16.8654,16.9051,98190.0
2024-06-11 14:30:00,17.01,17.02,17.0,17.0,144380.0,16.9051,16.9151,16.8952,16.8952,144380.0
2024-06-11 15:00:00,17.0,17.02,16.99,16.99,175560.0,16.8952,16.9151,16.8853,16.8853,175560.0
2024-06-11 15:30:00,16.99,17.01,16.97,17.0,590100.0,16.8853,16.9051,16.8654,16.8952,590100.0
2024-06-12 09:30:00,16.93,17.05,16.88,16.97,451025.0,16.8256,16.9449,16.7759,16.8654,451025.0
2024-06-12 10:00:00,16.97,17.0,16.95,16.96,169680.0,16.8654,16.8952,16.8455,16.8554,169680.0
2024-06-12 10:30:00,16.96,16.99,16.95,16.97,87485.0,16.8554,16.8853,16.8455,16.8654,87485.0
2024-06-12 11:00:00,16.96,17.0,16.96,16.98,91230.0,16.8554,16.8952,16.8554,16.8753,91230.0
2024-06-12 11:30:00,16.98,16.98,16.95,16.96,79435.0,16.8753,16.8753,16.8455,16.8554,79435.0
2024-06-12 12:00:00,16.96,16.96,16.95,16.95,116180.0,16.8554,16.8554,16.8455,16.8455,116180.0
2024-06-12 12:30:00,16.95,16.97,16.95,16.96,56465.0,16.8455,16.8654,16.8455,16.8554,56465.0
2024-06-12 13:00:00,16.96,16.97,16.91,16.91,136630.0,16.8554,16.8654,16.8057,16.8057,136630.0
2024-06-12 13:30:00,16.91,16.92,16.9,16.9,132750.0,16.8057,16.8157,16.7958,16.7958,132750.0
2024-06-12 14:00:00,16.89,16.89,16.84,16.88,127530.0,16.7859,16.7859,16.7362,16.7759,127530.0
2024-06-12 14:30:00,16.87,16.88,16.82,16.83,122280.0,16.766,16.7759,16.7163,16.7262,122280.0
2024-06-12 15:00:00,16.83,16.85,16.79,16.79,217320.0,16.7262,16.7461,16.6865,16.6865,217320.0
2024-06-12 15:30:00,16.79,16.8,16.77,16.8,481530.0,16.6865,16.6964,16.6666,16.6964,481530.0
2024-06-13 09:30:00,16.83,16.89,16.81,16.83,207570.0,16.7262,16.7859,16.7064,16.7262,207570.0
2024-06-13 10:00:00,16.83,16.84,16.76,16.77,62015.0,16.7262,16.7362,16.6567,16.6666,62015.0
2024-06-13 10:30:00,16.78,16.78,16.75,16.77,119490.0,16.6765,16.6765,16.6467,16.6666,119490.0
2024-06-13 11:00:00,16.77,16.79,16.77,16.78,75260.0,16.6666,16.6865,16.6666,16.6765,75260.0
2024-06-13 11:30:00,16.78,16.8,16.78,16.79,78580.0,16.6765,16.6964,16.6765,16.6865,78580.0
2024-06-13 12:00:00,16.79,16.79,16.75,16.76,56210.0,16.6865,16.6865,16.6467,16.6567,56210.0
2024-06-13 12:30:00,16.76,16.78,16.76,16.78,63070.0,16.6567,16.6765,16.6567,16.6765,63070.0
2024-06-13 13:00:00,16.77,16.81,16.77,16.81,287400.0,16.6666,16.7064,16.6666,16.7064,287400.0
2024-06-13 13:30:00,16.81,16.81,16.79,16.81,26815.0,16.7064,16.7064,16.6865,16.7064,26815.0
2024-06-13 14:00:00,16.81,16.82,16.8,16.81,58485.0,16.7064,16.7163,16.6964,16.7064,58485.0
2024-06-13 14:30:00,16.81,16.82,16.81,16.82,47560.0,16.7064,16.7163,16.7064,16.7163,47560.0
2024-06-13 15:00:00,16.82,16.84,16.81,16.83,120450.0,16.7163,16.7362,16.7064,16.7262,120450.0
2024-06-13 15:30:00,16.83,16.84,16.82,16.82,212350.0,16.7262,16.7362,16.7163,16.7163,212350.0
2024-06-14 09:30:00,16.5,16.53,16.44,16.47,307500.0,16.3983,16.4281,16.3386,16.3685,307500.0
2024-06-14 10:00:00,16.47,16.47,16.39,16.39,143810.0,16.3685,16.3685,16.289,16.289,143810.0
2024-06-14 10:30:00,16.4,16.42,16.38,16.42,158685.0,16.2989,16.3188,16.279,16.3188,158685.0
2024-06-14 11:00:00,16.42,16.45,16.41,16.44,83820.0,16.3188,16.3486,16.3088,16.3386,83820.0
2024-06-14 11:30:00,16.45,16.45,16.42,16.44,96475.0,16.3486,16.3486,16.3188,16.3386,96475.0
2024-06-14 12:00:00,16.44,16.44,16.42,16.43,105460.0,16.3386,16.3386,16.3188,16.3287,105460.0
2024-06-14 12:30:00,16.43,16.44,16.42,16.44,45365.0,16.3287,16.3386,16.3188,16.3386,45365.0
2024-06-14 13:00:00,16.44,16.44,16.43,16.43,71600.0,16.3386,16.3386,16.3287,16.3287,71600.0
2024-06-14 13:30:00,16.44,16.45,16.41,16.42,158180.0,16.3386,16.3486,16.3088,16.3188,158180.0
2024-06-14 14:00:00,16.41,16.44,16.39,16.43,76070.0,16.3088,16.3386,16.289,16.3287,76070.0
2024-06-14 14:30:00,16.43,16.45,16.42,16.44,244810.0,16.3287,16.3486,16.3188,16.3386,244810.0
2024-06-14 15:00:00,16.44,16.46,16.44,16.46,92705.0,16.3386,16.3585,16.3386,16.3585,92705.0
2024-06-14 15:30:00,16.46,16.46,16.43,16.44,374800.0,16.3585,16.3585,16.3287,16.3386,374800.0
2024-06-17 09:30:00,16.15,16.19,16.11,16.17,346620.0,16.0504,16.0902,16.0107,16.0703,346620.0
2024-06-17 10:00:00,16.15,16.17,16.13,16.15,128105.0,16.0504,16.0703,16.0306,16.0504,128105.0
2024-06-17 10:30:00,16.15,16.17,16.15,16.16,105765.0,16.0504,16.0703,16.0504,16.0604,105765.0
2024-06-17 11:00:00,16.16,16.21,16.14,16.2,267150.0,16.0604,16.1101,16.0405,16.1001,267150.0
2024-06-17 11:30:00,16.2,16.21,16.16,16.17,100955.0,16.1001,16.1101,16.0604,16.0703,100955.0
2024-06-17 12:00:00,16.17,16.18,16.17,16.18,65330.0,16.0703,16.0802,16.0703,16.0802,65330.0
2024-06-17 12:30:00,16.18,16.18,16.17,16.17,76535.0,16.0802,16.0802,16.0703,16.0703,76535.0
2024-06-17 13:00:00,16.18,16.2,16.18,16.19,75560.0,16.0802,16.1001,16.0802,16.0902,75560.0
2024-06-17 13:30:00,16.19,16.21,16.19,16.2,75170.0,16.0902,16.1101,16.0902,16.1001,75170.0
2024-06-17 14:00:00,16.2,16.22,16.2,16.21,68455.0,16.1001,16.12,16.1001,16.1101,68455.0
2024-06-17 14:30:00,16.21,16.23,16.2,16.22,138850.0,16.1101,16.1299,16.1001,16.12,138850.0
2024-06-17 15:00:00,16.22,16.26,16.22,16.25,139580.0,16.12,16.1598,16.12,16.1498,139580.0
2024-06-17 15:30:00,16.25,16.27,16.21,16.23,440835.0,16.1498,16.1697,16.1101,16.1299,440835.0
2024-06-18 09:30:00,16.09,16.12,16.01,16.01,292245.0,15.9908,16.0206,15.9113,15.9113,292245.0
2024-06-18 10:00:00,16.01,16.05,16.01,16.02,160760.0,15.9113,15.951,15.9113,15.9212,160760.0
2024-06-18 10:30:00,16.02,16.04,16.01,16.02,107390.0,15.9212,15.9411,15.9113,15.9212,107390.0
2024-06-18 11:00:00,16.02,16.04,16.0,16.0,156545.0,15.9212,15.9411,15.9014,15.9014,156545.0
2024-06-18 11:30:00,16.0,16.01,15.97,15.97,169905.0,15.9014,15.9113,15.8715,15.8715,169905.0
2024-06-18 12:00:00,15.97,15.97,15.91,15.91,423955.0,15.8715,15.8715,15.8119,15.8119,423955.0
2024-06-18 12:30:00,15.91,15.92,15.89,15.89,708275.0,15.8119,15.8218,15.792,15.792,708275.0
2024-06-18 13:00:00,15.89,15.89,15.87,15.89,229665.0,15.792,15.792,15.7722,15.792,229665.0
2024-06-18 13:30:00,15.89,15.89,15.86,15.86,524865.0,15.792,15.792,15.7622,15.7622,524865.0
2024-06-18 14:00:00,15.86,15.95,15.86,15.94,4960275.0,15.7622,15.8517,15.7622,15.8417,4960275.0
2024-06-18 14:30:00,15.94,15.95,15.91,15.95,183465.0,15.8417,15.8517,15.8119,15.8517,183465.0
2024-06-18 15:00:00,15.94,15.95,15.91,15.92,427320.0,15.8417,15.8517,15.8119,15.8218,427320.0
2024-06-18 15:30:00,15.92,15.96,15.9,15.92,631935.0,15.8218,15.8616,15.802,15.8218,631935.0
2024-06-20 09:30:00,16.1,16.18,16.1,16.12,323920.0,16.0007,16.0802,16.0007,16.0206,323920.0
2024-06-20 10:00:00,16.13,16.16,16.11,16.15,148395.0,16.0306,16.0604,16.0107,16.0504,148395.0
2024-06-20 10:30:00,16.14,16.15,16.1,16.15,126165.0,16.0405,16.0504,16.0007,16.0504,126165.0
2024-06-20 11:00:00,16.15,16.18,16.14,16.15,71155.0,16.0504,16.0802,16.0405,16.0504,71155.0
2024-06-20 11:30:00,16.15,16.17,16.13,16.13,83390.0,16.0504,16.0703,16.0306,16.0306,83390.0
2024-06-20 12:00:00,16.13,16.17,16.13,16.13,286080.0,16.0306,16.0703,16.0306,16.0306,286080.0
2024-06-20 12:30:00,16.13,16.17,16.13,16.17,174645.0,16.0306,16.0703,16.0306,16.0703,174645.0
2024-06-20 13:00:00,16.17,16.18,16.15,16.15,154720.0,16.0703,16.0802,16.0504,16.0504,154720.0
2024-06-20 13:30:00,16.15,16.2,16.14,16.2,248875.0,16.0504,16.1001,16.0405,16.1001,248875.0
2024-06-20 14:00:00,16.2,16.23,16.2,16.21,134620.0,16.1001,16.1299,16.1001,16.1101,134620.0
2024-06-20 14:30:00,16.21,16.22,16.18,16.19,89385.0,16.1101,16.12,16.0802,16.0902,89385.0
2024-06-20 15:00:00,16.19,16.19,16.17,16.19,187235.0,16.0902,16.0902,16.0703,16.0902,187235.0
2024-06-20 15:30:00,16.19,16.19,16.16,16.17,461890.0,16.0902,16.0902,16.0604,16.0703,461890.0
2024-06-21 09:30:00,16.13,16.15,16.04,16.1,99905.0,16.0306,16.0504,15.9411,16.0007,99905.0
2024-06-21 10:00:00,16.12,16.12,16.09,16.12,70415.0,16.0206,16.0206,15.9908,16.0206,70415.0
2024-06-21 10:30:00,16.12,16.12,16.1,16.1,84205.0,16.0206,16.0206,16.0007,16.0007,84205.0
2024-06-21 11:00:00,16.11,16.12,16.11,16.11,79965.0,16.0107,16.0206,16.0107,16.0107,79965.0
2024-06-21 11:30:00,16.11,16.13,16.1,16.12,125285.0,16.0107,16.0306,16.0007,16.0206,125285.0
2024-06-21 12:00:00,16.12,16.13,16.11,16.12,65155.0,16.0206,16.0306,16.0107,16.0206,65155.0
2024-06-21 12:30:00,16.12,16.13,16.12,16.13,92590.0,16.0206,16.0306,16.0206,16.0306,92590.0
2024-06-21 13:00:00,16.13,16.14,16.12,16.12,59570.0,16.0306,16.0405,16.0206,16.0206,59570.0
2024-06-21 13:30:00,16.12,16.13,16.11,16.11,82090.0,16.0206,16.0306,16.0107,16.0107,82090.0
2024-06-21 14:00:00,16.11,16.12,16.11,16.12,61980.0,16.0107,16.0206,16.0107,16.0206,61980.0
2024-06-21 14:30:00,16.12,16.12,16.1,16.11,67105.0,16.0206,16.0206,16.0007,16.0107,67105.0
2024-06-21 15:00:00,16.11,16.13,16.1,16.12,107030.0,16.0107,16.0306,16.0007,16.0206,107030.0
2024-06-21 15:30:00,16.12,16.13,16.1,16.1,463450.0,16.0206,16.0306,16.0007,16.0007,463450.0
2024-06-24 09:30:00,16.15,16.23,16.12,16.23,269760.0,16.0504,16.1299,16.0206,16.1299,269760.0
2024-06-24 10:00:00,16.24,16.26,16.22,16.23,99440.0,16.1399,16.1598,16.12,16.1299,99440.0
2024-06-24 10:30:00,16.23,16.26,16.23,16.26,74440.0,16.1299,16.1598,16.1299,16.1598,74440.0
2024-06-24 11:00:00,16.26,16.3,16.25,16.3,128425.0,16.1598,16.1995,16.1498,16.1995,128425.0
2024-06-24 11:30:00,16.29,16.3,16.27,16.27,102880.0,16.1896,16.1995,16.1697,16.1697,102880.0
2024-06-24 12:00:00,16.27,16.27,16.24,16.26,137090.0,16.1697,16.1697,16.1399,16.1598,137090.0
2024-06-24 12:30:00,16.27,16.28,16.24,16.25,81205.0,16.1697,16.1796,16.1399,16.1498,81205.0
2024-06-24 13:00:00,16.26,16.26,16.22,16.24,96940.0,16.1598,16.1598,16.12,16.1399,96940.0
2024-06-24 13:30:00,16.24,16.24,16.22,16.22,56125.0,16.1399,16.1399,16.12,16.12,56125.0
2024-06-24 14:00:00,16.22,16.22,16.21,16.22,111910.0,16.12,16.12,16.1101,16.12,111910.0
2024-06-24 14:30:00,16.22,16.25,16.22,16.25,93085.0,16.12,16.1498,16.12,16.1498,93085.0
2024-06-24 15:00:00,16.24,16.25,16.23,16.24,86445.0,16.1399,16.1498,16.1299,16.1399,86445.0
2024-06-24 15:30:00,16.24,16.24,16.22,16.23,268740.0,16.1399,16.1399,16.12,16.1299,268740.0
2024-06-25 09:30:00,16.45,16.45,16.34,16.35,460270.0,16.3486,16.3486,16.2393,16.2492,460270.0
2024-06-25 10:00:00,16.35,16.4,16.35,16.36,230610.0,16.2492,16.2989,16.2492,16.2591,230610.0
2024-06-25 10:30:00,16.36,16.37,16.32,16.33,408400.0,16.2591,16.2691,16.2194,16.2293,408400.0
2024-06-25 11:00:00,16.33,16.36,16.32,16.34,254290.0,16.2293,16.2591,16.2194,16.2393,254290.0
2024-06-25 11:30:00,16.34,16.35,16.33,16.33,219705.0,16.2393,16.2492,16.2293,16.2293,219705.0
2024-06-25 12:00:00,16.33,16.33,16.3,16.31,207415.0,16.2293,16.2293,16.1995,16.2094,207415.0
2024-06-25 12:30:00,16.3,16.3,16.28,16.29,196615.0,16.1995,16.1995,16.1796,16.1896,196615.0
2024-06-25 13:00:00,16.3,16.36,16.29,16.36,141040.0,16.1995,16.2591,16.1896,16.2591,141040.0
2024-06-25 13:30:00,16.36,16.37,16.34,16.35,171825.0,16.2591,16.2691,16.2393,16.2492,171825.0
2024-06-25 14:00:00,16.35,16.37,16.34,16.37,329040.0,16.2492,16.2691,16.2393,16.2691,329040.0
2024-06-25 14:30:00,16.37,16.4,16.37,16.38,207660.0,16.2691,16.2989,16.2691,16.279,207660.0
2024-06-25 15:00:00,16.37,16.4,16.37,16.4,188860.0,16.2691,16.2989,16.2691,16.2989,188860.0
2024-06-25 15:30:00,16.4,16.43,16.4,16.42,968285.0,16.2989,16.3287,16.2989,16.3188,968285.0
2024-06-26 09:30:00,16.51,16.52,16.44,16.47,199070.0,16.4082,16.4181,16.3386,16.3685,199070.0
2024-06-26 10:00:00,16.47,16.5,16.47,16.48,271090.0,16.3685,16.3983,16.3685,16.3784,271090.0
2024-06-26 10:30:00,16.48,16.51,16.47,16.49,233220.0,16.3784,16.4082,16.3685,16.3883,233220.0
2024-06-26 11:00:00,16.49,16.51,16.46,16.46,196170.0,16.3883,16.4082,16.3585,16.3585,196170.0
2024-06-26 11:30:00,16.46,16.49,16.45,16.48,216830.0,16.3585,16.3883,16.3486,16.3784,216830.0
2024-06-26 12:00:00,16.48,16.51,16.48,16.5,191425.0,16.3784,16.4082,16.3784,16.3983,191425.0
2024-06-26 12:30:00,16.5,16.52,16.48,16.51,159570.0,16.3983,16.4181,16.3784,16.4082,159570.0
2024-06-26 13:00:00,16.51,16.53,16.5,16.52,118075.0,16.4082,16.4281,16.3983,16.4181,118075.0
2024-06-26 13:30:00,16.52,16.54,16.52,16.53,105955.0,16.4181,16.438,16.4181,16.4281,105955.0
2024-06-26 14:00:00,16.53,16.55,16.53,16.55,170850.0,16.4281,16.448,16.4281,16.448,170850.0
2024-06-26 14:30:00,16.55,16.58,16.55,16.57,154180.0,16.448,16.4778,16.448,16.4678,154180.0
2024-06-26 15:00:00,16.57,16.58,16.56,16.58,233450.0,16.4678,16.4778,16.4579,16.4778,233450.0
2024-06-26 15:30:00,16.58,16.59,16.56,16.57,528415.0,16.4778,16.4877,16.4579,16.4678,528415.0
2024-06-27 09:30:00,16.84,16.93,16.82,16.91,434650.0,16.7362,16.8256,16.7163,16.8057,434650.0
2024-06-27 10:00:00,16.91,16.93,16.89,16.91,125670.0,16.8057,16.8256,16.7859,16.8057,125670.0
2024-06-27 10:30:00,16.91,16.91,16.86,16.86,106455.0,16.8057,16.8057,16.7561,16.7561,106455.0
2024-06-27 11:00:00,16.87,16.87,16.82,16.84,130015.0,16.766,16.766,16.7163,16.7362,130015.0
2024-06-27 11:30:00,16.83,16.85,16.83,16.85,84875.0,16.7262,16.7461,16.7262,16.7461,84875.0
2024-06-27 12:00:00,16.85,16.86,16.83,16.84,146500.0,16.7461,16.7561,16.7262,16.7362,146500.0
2024-06-27 12:30:00,16.84,16.85,16.84,16.85,85840.0,16.7362,16.7461,16.7362,16.7461,85840.0
2024-06-27 13:00:00,16.85,16.87,16.84,16.85,84560.0,16.7461,16.766,16.7362,16.7461,84560.0
2024-06-27 13:30:00,16.85,16.86,16.84,16.84,114400.0,16.7461,16.7561,16.7362,16.7362,114400.0
2024-06-27 14:00:00,16.83,16.84,16.81,16.82,118330.0,16.7262,16.7362,16.7064,16.7163,118330.0
2024-06-27 14:30:00,16.82,16.84,16.8,16.84,273390.0,16.7163,16.7362,16.6964,16.7362,273390.0
2024-06-27 15:00:00,16.84,16.85,16.83,16.85,185955.0,16.7362,16.7461,16.7262,16.7461,185955.0
2024-06-27 15:30:00,16.85,16.87,16.84,16.86,637335.0,16.7461,16.766,16.7362,16.7561,637335.0
2024-06-28 09:30:00,16.89,17.03,16.89,17.0,218450.0,16.7859,16.925,16.7859,16.8952,218450.0
2024-06-28 10:00:00,17.0,17.05,16.99,17.04,144235.0,16.8952,16.9449,16.8853,16.9349,144235.0
2024-06-28 10:30:00,17.04,17.05,17.0,17.0,101675.0,16.9349,16.9449,16.8952,16.8952,101675.0
2024-06-28 11:00:00,17.0,17.01,16.97,17.0,123245.0,16.8952,16.9051,16.8654,16.8952,123245.0
2024-06-28 11:30:00,17.0,17.01,16.98,17.0,169120.0,16.8952,16.9051,16.8753,16.8952,169120.0
2024-06-28 12:00:00,17.01,17.01,16.98,16.99,108230.0,16.9051,16.9051,16.8753,16.8853,108230.0
2024-06-28 12:30:00,16.99,16.99,16.96,16.98,120500.0,16.8853,16.8853,16.8554,16.8753,120500.0
2024-06-28 13:00:00,16.98,17.01,16.98,17.0,67035.0,16.8753,16.9051,16.8753,16.8952,67035.0
2024-06-28 13:30:00,17.0,17.01,16.99,17.0,72015.0,16.8952,16.9051,16.8853,16.8952,72015.0
2024-06-28 14:00:00,17.0,17.02,16.99,17.0,93815.0,16.8952,16.9151,16.8853,16.8952,93815.0
2024-06-28 14:30:00,17.0,17.01,16.99,16.99,89895.0,16.8952,16.9051,16.8853,16.8853,89895.0
2024-06-28 15:00:00,16.99,16.99,16.96,16.96,154140.0,16.8853,16.8853,16.8554,16.8554,154140.0
2024-06-28 15:30:00,16.96,17.0,16.93,16.99,691685.0,16.8554,16.8952,16.8256,16.8853,691685.0
2024-07-01 09:30:00,17.02,17.14,17.02,17.09,214340.0,16.9151,17.0343,16.9151,16.9846,214340.0
2024-07-01 10:00:00,17.08,17.14,17.07,17.09,107100.0,16.9747,17.0343,16.9648,16.9846,107100.0
2024-07-01 10:30:00,17.08,17.09,17.02,17.04,132795.0,16.9747,16.9846,16.9151,16.9349,132795.0
2024-07-01 11:00:00,17.04,17.06,17.01,17.04,97330.0,16.9349,16.9548,16.9051,16.9349,97330.0
2024-07-01 11:30:00,17.04,17.05,17.02,17.05,136400.0,16.9349,16.9449,16.9151,16.9449,136400.0
2024-07-01 12:00:00,17.05,17.05,17.03,17.05,93925.0,16.9449,16.9449,16.925,16.9449,93925.0
2024-07-01 12:30:00,17.05,17.07,17.05,17.07,90090.0,16.9449,16.9648,16.9449,16.9648,90090.0
2024-07-01 13:00:00,17.07,17.07,17.04,17.07,82680.0,16.9648,16.9648,16.9349,16.9648,82680.0
2024-07-01 13:30:00,17.07,17.07,17.04,17.05,82625.0,16.9648,16.9648,16.9349,16.9449,82625.0
2024-07-01 14:00:00,17.05,17.09,17.05,17.06,149595.0,16.9449,16.9846,16.9449,16.9548,149595.0
2024-07-01 14:30:00,17.06,17.07,17.04,17.06,104115.0,16.9548,16.9648,16.9349,16.9548,104115.0
2024-07-01 15:00:00,17.06,17.07,17.04,17.05,154885.0,16.9548,16.9648,16.9349,16.9449,154885.0
2024-07-01 15:30:00,17.05,17.07,17.04,17.06,296805.0,16.9449,16.9648,16.9349,16.9548,296805.0
2024-07-02 09:30:00,17.18,17.23,17.15,17.19,193885.0,17.0741,17.1238,17.0443,17.084,193885.0
2024-07-02 10:00:00,17.2,17.21,17.17,17.2,76520.0,17.094,17.1039,17.0641,17.094,76520.0
2024-07-02 10:30:00,17.2,17.22,17.2,17.22,125870.0,17.094,17.1138,17.094,17.1138,125870.0
2024-07-02 11:00:00,17.22,17.25,17.21,17.25,63700.0,17.1138,17.1436,17.1039,17.1436,63700.0
2024-07-02 11:30:00,17.25,17.26,17.24,17.24,349470.0,17.1436,17.1536,17.1337,17.1337,349470.0
2024-07-02 12:00:00,17.24,17.24,17.12,17.23,298180.0,17.1337,17.1337,17.0145,17.1238,298180.0
2024-07-02 12:30:00,17.23,17.23,17.17,17.17,207985.0,17.1238,17.1238,17.0641,17.0641,207985.0
2024-07-02 13:00:00,17.17,17.19,17.17,17.19,154170.0,17.0641,17.084,17.0641,17.084,154170.0
2024-07-02 13:30:00,17.19,17.21,17.18,17.21,88715.0,17.084,17.1039,17.0741,17.1039,88715.0
2024-07-02 14:00:00,17.2,17.24,17.2,17.24,79545.0,17.094,17.1337,17.094,17.1337,79545.0
2024-07-02 14:30:00,17.24,17.3,17.24,17.3,206010.0,17.1337,17.1933,17.1337,17.1933,206010.0
2024-07-02 15:00:00,17.3,17.31,17.29,17.3,126385.0,17.1933,17.2033,17.1834,17.1933,126385.0
2024-07-02 15:30:00,17.3,17.33,17.29,17.33,659315.0,17.1933,17.2232,17.1834,17.2232,659315.0
2024-07-03 09:30:00,17.0,17.16,17.0,17.09,543085.0,16.8952,17.0542,16.8952,16.9846,543085.0
2024-07-03 10:00:00,17.1,17.18,17.09,17.15,336655.0,16.9946,17.0741,16.9846,17.0443,336655.0
2024-07-03 10:30:00,17.15,17.17,17.14,17.16,132050.0,17.0443,17.0641,17.0343,17.0542,132050.0
2024-07-03 11:00:00,17.15,17.15,17.12,17.13,66415.0,17.0443,17.0443,17.0145,17.0244,66415.0
2024-07-03 11:30:00,17.12,17.14,17.12,17.13,82355.0,17.0145,17.0343,17.0145,17.0244,82355.0
2024-07-03 12:00:00,17.13,17.13,17.11,17.12,243455.0,17.0244,17.0244,17.0045,17.0145,243455.0
2024-07-03 12:30:00,17.12,17.14,17.1,17.13,328590.0,17.0145,17.0343,16.9946,17.0244,328590.0
2024-07-05 09:30:00,17.21,17.34,17.21,17.26,287115.0,17.1039,17.2331,17.1039,17.1536,287115.0
2024-07-05 10:00:00,17.26,17.32,17.25,17.31,168835.0,17.1536,17.2132,17.1436,17.2033,168835.0
2024-07-05 10:30:00,17.31,17.36,17.31,17.33,113045.0,17.2033,17.253,17.2033,17.2232,113045.0
2024-07-05 11:00:00,17.33,17.37,17.32,17.36,89455.0,17.2232,17.2629,17.2132,17.253,89455.0
2024-07-05 11:30:00,17.37,17.38,17.36,17.37,115845.0,17.2629,17.2728,17.253,17.2629,115845.0
2024-07-05 12:00:00,17.37,17.37,17.33,17.34,61950.0,17.2629,17.2629,17.2232,17.2331,61950.0
2024-07-05 12:30:00,17.34,17.35,17.32,17.33,37355.0,17.2331,17.243,17.2132,17.2232,37355.0
2024-07-05 13:00:00,17.34,17.35,17.32,17.34,49885.0,17.2331,17.243,17.2132,17.2331,49885.0
2024-07-05 13:30:00,17.34,17.35,17.33,17.33,50125.0,17.2331,17.243,17.2232,17.2232,50125.0
2024-07-05 14:00:00,17.34,17.34,17.33,17.34,56445.0,17.2331,17.2331,17.2232,17.2331,56445.0
2024-07-05 14:30:00,17.34,17.34,17.32,17.33,70145.0,17.2331,17.2331,17.2132,17.2232,70145.0
2024-07-05 15:00:00,17.33,17.34,17.32,17.33,126200.0,17.2232,17.2331,17.2132,17.2232,126200.0
2024-07-05 15:30:00,17.33,17.38,17.33,17.37,452650.0,17.2232,17.2728,17.2232,17.2629,452650.0
2024-07-08 09:30:00,17.33,17.44,17.33,17.38,156300.0,17.2232,17.3325,17.2232,17.2728,156300.0
2024-07-08 10:00:00,17.38,17.38,17.34,17.34,53190.0,17.2728,17.2728,17.2331,17.2331,53190.0
2024-07-08 10:30:00,17.35,17.35,17.32,17.32,66170.0,17.243,17.243,17.2132,17.2132,66170.0
2024-07-08 11:00:00,17.32,17.34,17.31,17.32,64190.0,17.2132,17.2331,17.2033,17.2132,64190.0
2024-07-08 11:30:00,17.32,17.33,17.31,17.32,74570.0,17.2132,17.2232,17.2033,17.2132,74570.0
2024-07-08 12:00:00,17.31,17.32,17.29,17.29,55710.0,17.2033,17.2132,17.1834,17.1834,55710.0
2024-07-08 12:30:00,17.29,17.32,17.29,17.31,76895.0,17.1834,17.2132,17.1834,17.2033,76895.0
2024-07-08 13:00:00,17.31,17.31,17.3,17.3,43420.0,17.2033,17.2033,17.1933,17.1933,43420.0
2024-07-08 13:30:00,17.3,17.32,17.3,17.32,83665.0,17.1933,17.2132,17.1933,17.2132,83665.0
2024-07-08 14:00:00,17.31,17.31,17.3,17.31,52750.0,17.2033,17.2033,17.1933,17.2033,52750.0
2024-07-08 14:30:00,17.31,17.32,17.3,17.31,52595.0,17.2033,17.2132,17.1933,17.2033,52595.0
2024-07-08 15:00:00,17.31,17.33,17.31,17.31,99600.0,17.2033,17.2232,17.2033,17.2033,99600.0
2024-07-08 15:30:00,17.31,17.33,17.28,17.32,404065.0,17.2033,17.2232,17.1735,17.2132,404065.0
2024-07-09 09:30:00,18.02,18.09,18.01,18.07,767095.0,17.9089,17.9785,17.899,17.9586,767095.0
2024-07-09 10:00:00,18.08,18.11,18.03,18.08,301615.0,17.9685,17.9983,17.9188,17.9685,301615.0
2024-07-09 10:30:00,18.07,18.07,18.0,18.0,202335.0,17.9586,17.9586,17.889,17.889,202335.0
2024-07-09 11:00:00,18.01,18.01,17.94,17.97,224315.0,17.899,17.899,17.8294,17.8592,224315.0
2024-07-09 11:30:00,17.96,18.0,17.95,18.0,154210.0,17.8493,17.889,17.8393,17.889,154210.0
2024-07-09 12:00:00,18.0,18.02,17.98,18.0,118860.0,17.889,17.9089,17.8691,17.889,118860.0
2024-07-09 12:30:00,18.0,18.04,17.99,18.04,123070.0,17.889,17.9288,17.8791,17.9288,123070.0
2024-07-09 13:00:00,18.05,18.07,18.04,18.06,110850.0,17.9387,17.9586,17.9288,17.9487,110850.0
2024-07-09 13:30:00,18.07,18.09,18.06,18.07,207020.0,17.9586,17.9785,17.9487,17.9586,207020.0
2024-07-09 14:00:00,18.07,18.08,18.03,18.04,121560.0,17.9586,17.9685,17.9188,17.9288,121560.0
2024-07-09 14:30:00,18.04,18.05,18.03,18.04,169080.0,17.9288,17.9387,17.9188,17.9288,169080.0
2024-07-09 15:00:00,18.04,18.06,18.04,18.05,184390.0,17.9288,17.9487,17.9288,17.9387,184390.0
2024-07-09 15:30:00,18.05,18.09,18.04,18.09,711485.0,17.9387,17.9785,17.9288,17.9785,711485.0
2024-07-10 09:30:00,18.37,18.47,18.34,18.46,927670.0,18.2567,18.3561,18.2269,18.3462,927670.0
2024-07-10 10:00:00,18.46,18.48,18.44,18.46,267965.0,18.3462,18.3661,18.3263,18.3462,267965.0
2024-07-10 10:30:00,18.46,18.47,18.43,18.45,379385.0,18.3462,18.3561,18.3164,18.3363,379385.0
2024-07-10 11:00:00,18.45,18.5,18.45,18.5,232115.0,18.3363,18.3859,18.3363,18.3859,232115.0
2024-07-10 11:30:00,18.5,18.52,18.49,18.51,179080.0,18.3859,18.4058,18.376,18.3959,179080.0
2024-07-10 12:00:00,18.51,18.51,18.46,18.49,261025.0,18.3959,18.3959,18.3462,18.376,261025.0
2024-07-10 12:30:00,18.49,18.51,18.47,18.5,189025.0,18.376,18.3959,18.3561,18.3859,189025.0
2024-07-10 13:00:00,18.5,18.52,18.49,18.49,147550.0,18.3859,18.4058,18.376,18.376,147550.0
2024-07-10 13:30:00,18.5,18.51,18.49,18.5,174250.0,18.3859,18.3959,18.376,18.3859,174250.0
2024-07-10 14:00:00,18.51,18.53,18.49,18.52,205990.0,18.3959,18.4158,18.376,18.4058,205990.0
2024-07-10 14:30:00,18.52,18.55,18.52,18.53,191200.0,18.4058,18.4356,18.4058,18.4158,191200.0
2024-07-10 15:00:00,18.53,18.55,18.52,18.53,203370.0,18.4158,18.4356,18.4058,18.4158,203370.0
2024-07-10 15:30:00,18.53,18.58,18.52,18.55,1049245.0,18.4158,18.4654,18.4058,18.4356,1049245.0
2024-07-11 09:30:00,19.2,19.23,19.11,19.23,836625.0,19.0816,19.1114,18.9922,19.1114,836625.0
2024-07-11 10:00:00,19.23,19.24,19.13,19.16,297525.0,19.1114,19.1214,19.0121,19.0419,297525.0
2024-07-11 10:30:00,19.16,19.2,19.15,19.17,329210.0,19.0419,19.0816,19.0319,19.0518,329210.0
2024-07-11 11:00:00,19.17,19.18,19.13,19.14,318390.0,19.0518,19.0618,19.0121,19.022,318390.0
2024-07-11 11:30:00,19.14,19.16,19.12,19.15,236580.0,19.022,19.0419,19.0021,19.0319,236580.0
2024-07-11 12:00:00,19.15,19.19,19.13,19.19,226115.0,19.0319,19.0717,19.0121,19.0717,226115.0
2024-07-11 12:30:00,19.19,19.2,19.13,19.13,116230.0,19.0717,19.0816,19.0121,19.0121,116230.0
2024-07-11 13:00:00,19.13,19.14,19.1,19.14,110540.0,19.0121,19.022,18.9822,19.022,110540.0
2024-07-11 13:30:00,19.14,19.15,19.1,19.11,109220.0,19.022,19.0319,18.9822,18.9922,109220.0
2024-07-11 14:00:00,19.11,19.11,19.06,19.07,200400.0,18.9922,18.9922,18.9425,18.9524,200400.0
2024-07-11 14:30:00,19.08,19.12,19.07,19.12,216910.0,18.9624,19.0021,18.9524,19.0021,216910.0
2024-07-11 15:00:00,19.11,19.12,19.09,19.1,168590.0,18.9922,19.0021,18.9723,18.9822,168590.0
2024-07-11 15:30:00,19.1,19.15,19.1,19.13,681675.0,18.9822,19.0319,18.9822,19.0121,681675.0
2024-07-12 09:30:00,19.04,19.11,19.0,19.09,163135.0,18.9226,18.9922,18.8829,18.9723,163135.0
2024-07-12 10:00:00,19.1,19.22,19.09,19.2,161705.0,18.9822,19.1015,18.9723,19.0816,161705.0
2024-07-12 10:30:00,19.21,19.26,19.21,19.25,82250.0,19.0916,19.1413,19.0916,19.1313,82250.0
2024-07-12 11:00:00,19.25,19.27,19.24,19.24,74660.0,19.1313,19.1512,19.1214,19.1214,74660.0
2024-07-12 11:30:00,19.24,19.25,19.23,19.24,72085.0,19.1214,19.1313,19.1114,19.1214,72085.0
2024-07-12 12:00:00,19.24,19.24,19.23,19.23,123675.0,19.1214,19.1214,19.1114,19.1114,123675.0
2024-07-12 12:30:00,19.23,19.24,19.22,19.24,119660.0,19.1114,19.1214,19.1015,19.1214,119660.0
2024-07-12 13:00:00,19.24,19.25,19.24,19.24,96270.0,19.1214,19.1313,19.1214,19.1214,96270.0
2024-07-12 13:30:00,19.25,19.28,19.25,19.27,66705.0,19.1313,19.1611,19.1313,19.1512,66705.0
2024-07-12 14:00:00,19.26,19.29,19.26,19.28,55215.0,19.1413,19.1711,19.1413,19.1611,55215.0
2024-07-12 14:30:00,19.27,19.29,19.27,19.29,71255.0,19.1512,19.1711,19.1512,19.1711,71255.0
2024-07-12 15:00:00,19.29,19.29,19.27,19.27,62265.0,19.1711,19.1711,19.1512,19.1512,62265.0
2024-07-12 15:30:00,19.27,19.29,19.21,19.21,363995.0,19.1512,19.1711,19.0916,19.0916,363995.0
2024-07-15 09:30:00,19.2,19.21,19.12,19.19,201155.0,19.0816,19.0916,19.0021,19.0717,201155.0
2024-07-15 10:00:00,19.19,19.24,19.19,19.2,112230.0,19.0717,19.1214,19.0717,19.0816,112230.0
2024-07-15 10:30:00,19.2,19.2,19.18,19.19,114130.0,19.0816,19.0816,19.0618,19.0717,114130.0
2024-07-15 11:00:00,19.2,19.25,19.19,19.22,60525.0,19.0816,19.1313,19.0717,19.1015,60525.0
2024-07-15 11:30:00,19.21,19.22,19.2,19.22,96435.0,19.0916,19.1015,19.0816,19.1015,96435.0
2024-07-15 12:00:00,19.21,19.22,19.19,19.21,69945.0,19.0916,19.1015,19.0717,19.0916,69945.0
2024-07-15 12:30:00,19.21,19.21,19.17,19.18,55480.0,19.0916,19.0916,19.0518,19.0618,55480.0
2024-07-15 13:00:00,19.18,19.18,19.15,19.15,87440.0,19.0618,19.0618,19.0319,19.0319,87440.0
2024-07-15 13:30:00,19.14,19.15,19.13,19.14,47475.0,19.022,19.0319,19.0121,19.022,47475.0
2024-07-15 14:00:00,19.14,19.16,19.13,19.15,66260.0,19.022,19.0419,19.0121,19.0319,66260.0
2024-07-15 14:30:00,19.16,19.17,19.15,19.16,52140.0,19.0419,19.0518,19.0319,19.0419,52140.0
2024-07-15 15:00:00,19.16,19.16,19.14,19.15,88575.0,19.0419,19.0419,19.022,19.0319,88575.0
2024-07-15 15:30:00,19.14,19.15,19.1,19.13,355370.0,19.022,19.0319,18.9822,19.0121,355370.0
2024-07-16 09:30:00,19.12,19.13,19.06,19.1,142860.0,19.0021,19.0121,18.9425,18.9822,142860.0
2024-07-16 10:00:00,19.12,19.12,19.08,19.12,52325.0,19.0021,19.0021,18.9624,19.0021,52325.0
2024-07-16 10:30:00,19.12,19.16,19.12,19.15,58635.0,19.0021,19.0419,19.0021,19.0319,58635.0
2024-07-16 11:00:00,19.15,19.16,19.12,19.13,111940.0,19.0319,19.0419,19.0021,19.0121,111940.0
2024-07-16 11:30:00,19.13,19.13,19.11,19.11,89670.0,19.0121,19.0121,18.9922,18.9922,89670.0
2024-07-16 12:00:00,19.11,19.12,19.1,19.1,138925.0,18.9922,19.0021,18.9822,18.9822,138925.0
2024-07-16 12:30:00,19.1,19.12,19.09,19.12,51160.0,18.9822,19.0021,18.9723,19.0021,51160.0
2024-07-16 13:00:00,19.13,19.13,19.11,19.13,33335.0,19.0121,19.0121,18.9922,19.0121,33335.0
2024-07-16 13:30:00,19.13,19.16,19.13,19.16,73175.0,19.0121,19.0419,19.0121,19.0419,73175.0
2024-07-16 14:00:00,19.16,19.18,19.15,19.17,62455.0,19.0419,19.0618,19.0319,19.0518,62455.0
2024-07-16 14:30:00,19.18,19.25,19.18,19.23,217940.0,19.0618,19.1313,19.0618,19.1114,217940.0
2024-07-16 15:00:00,19.23,19.24,19.18,19.22,244750.0,19.1114,19.1214,19.0618,19.1015,244750.0
2024-07-16 15:30:00,19.22,19.24,19.18,19.22,250555.0,19.1015,19.1214,19.0618,19.1015,250555.0
2024-07-17 09:30:00,19.03,19.19,19.01,19.17,267350.0,18.9127,19.0717,18.8928,19.0518,267350.0
2024-07-17 10:00:00,19.17,19.19,19.12,19.18,116640.0,19.0518,19.0717,19.0021,19.0618,116640.0
2024-07-17 10:30:00,19.19,19.25,19.18,19.25,155660.0,19.0717,19.1313,19.0618,19.1313,155660.0
2024-07-17 11:00:00,19.25,19.26,19.24,19.25,71940.0,19.1313,19.1413,19.1214,19.1313,71940.0
2024-07-17 11:30:00,19.25,19.25,19.22,19.24,166940.0,19.1313,19.1313,19.1015,19.1214,166940.0
2024-07-17 12:00:00,19.24,19.24,19.19,19.21,179170.0,19.1214,19.1214,19.0717,19.0916,179170.0
2024-07-17 12:30:00,19.21,19.23,19.2,19.22,80970.0,19.0916,19.1114,19.0816,19.1015,80970.0
2024-07-17 13:00:00,19.22,19.22,19.18,19.2,78080.0,19.1015,19.1015,19.0618,19.0816,78080.0
2024-07-17 13:30:00,19.2,19.22,19.2,19.21,88185.0,19.0816,19.1015,19.0816,19.0916,88185.0
2024-07-17 14:00:00,19.21,19.22,19.19,19.21,81105.0,19.0916,19.1015,19.0717,19.0916,81105.0
2024-07-17 14:30:00,19.21,19.22,19.18,19.19,111235.0,19.0916,19.1015,19.0618,19.0717,111235.0
2024-07-17 15:00:00,19.19,19.21,19.19,19.21,111280.0,19.0717,19.0916,19.0717,19.0916,111280.0
2024-07-17 15:30:00,19.21,19.21,19.18,19.19,290125.0,19.0916,19.0916,19.0618,19.0717,290125.0
2024-07-18 09:30:00,18.85,18.9,18.82,18.9,312820.0,18.7338,18.7835,18.704,18.7835,312820.0
2024-07-18 10:00:00,18.89,18.95,18.86,18.89,182890.0,18.7735,18.8332,18.7437,18.7735,182890.0
2024-07-18 10:30:00,18.89,18.89,18.82,18.84,68220.0,18.7735,18.7735,18.704,18.7238,68220.0
2024-07-18 11:00:00,18.83,18.85,18.77,18.77,98570.0,18.7139,18.7338,18.6543,18.6543,98570.0
2024-07-18 11:30:00,18.77,18.77,18.71,18.72,120050.0,18.6543,18.6543,18.5946,18.6046,120050.0
2024-07-18 12:00:00,18.72,18.72,18.69,18.69,95720.0,18.6046,18.6046,18.5748,18.5748,95720.0
2024-07-18 12:30:00,18.69,18.73,18.69,18.73,73080.0,18.5748,18.6145,18.5748,18.6145,73080.0
2024-07-18 13:00:00,18.73,18.74,18.72,18.74,75185.0,18.6145,18.6245,18.6046,18.6245,75185.0
2024-07-18 13:30:00,18.74,18.75,18.69,18.7,59885.0,18.6245,18.6344,18.5748,18.5847,59885.0
2024-07-18 14:00:00,18.69,18.7,18.66,18.66,89590.0,18.5748,18.5847,18.545,18.545,89590.0
2024-07-18 14:30:00,18.66,18.67,18.63,18.64,42475.0,18.545,18.5549,18.5151,18.5251,42475.0
2024-07-18 15:00:00,18.64,18.65,18.6,18.62,119125.0,18.5251,18.535,18.4853,18.5052,119125.0
2024-07-18 15:30:00,18.62,18.66,18.61,18.64,413100.0,18.5052,18.545,18.4953,18.5251,413100.0
2024-07-19 09:30:00,18.56,18.58,18.48,18.57,70080.0,18.4456,18.4654,18.3661,18.4555,70080.0
2024-07-19 10:00:00,18.58,18.62,18.57,18.59,55955.0,18.4654,18.5052,18.4555,18.4754,55955.0
2024-07-19 10:30:00,18.59,18.59,18.55,18.56,238545.0,18.4754,18.4754,18.4356,18.4456,238545.0
2024-07-19 11:00:00,18.56,18.57,18.52,18.52,97205.0,18.4456,18.4555,18.4058,18.4058,97205.0
2024-07-19 11:30:00,18.52,18.57,18.51,18.57,65575.0,18.4058,18.4555,18.3959,18.4555,65575.0
2024-07-19 12:00:00,18.57,18.59,18.56,18.58,554310.0,18.4555,18.4754,18.4456,18.4654,554310.0
2024-07-19 12:30:00,18.57,18.58,18.53,18.57,886740.0,18.4555,18.4654,18.4158,18.4555,886740.0
2024-07-19 13:00:00,18.57,18.57,18.55,18.56,612220.0,18.4555,18.4555,18.4356,18.4456,612220.0
2024-07-19 13:30:00,18.55,18.58,18.55,18.58,108610.0,18.4356,18.4654,18.4356,18.4654,108610.0
2024-07-19 14:00:00,18.58,18.61,18.58,18.59,218365.0,18.4654,18.4953,18.4654,18.4754,218365.0
2024-07-19 14:30:00,18.59,18.6,18.58,18.59,234175.0,18.4754,18.4853,18.4654,18.4754,234175.0
2024-07-19 15:00:00,18.59,18.65,18.59,18.6,1533760.0,18.4754,18.535,18.4754,18.4853,1533760.0
2024-07-19 15:30:00,18.59,18.6,18.56,18.57,741640.0,18.4754,18.4853,18.4456,18.4555,741640.0
2024-07-22 09:30:00,18.51,18.6,18.51,18.54,190000.0,18.3959,18.4853,18.3959,18.4257,190000.0
2024-07-22 10:00:00,18.54,18.55,18.52,18.55,98720.0,18.4257,18.4356,18.4058,18.4356,98720.0
2024-07-22 10:30:00,18.55,18.57,18.54,18.55,88255.0,18.4356,18.4555,18.4257,18.4356,88255.0
2024-07-22 11:00:00,18.55,18.56,18.49,18.5,127390.0,18.4356,18.4456,18.376,18.3859,127390.0
2024-07-22 11:30:00,18.49,18.5,18.48,18.49,141905.0,18.376,18.3859,18.3661,18.376,141905.0
2024-07-22 12:00:00,18.49,18.5,18.47,18.49,92985.0,18.376,18.3859,18.3561,18.376,92985.0
2024-07-22 12:30:00,18.49,18.54,18.48,18.53,179455.0,18.376,18.4257,18.3661,18.4158,179455.0
2024-07-22 13:00:00,18.53,18.55,18.53,18.53,72030.0,18.4158,18.4356,18.4158,18.4158,72030.0
2024-07-22 13:30:00,18.53,18.55,18.53,18.53,63455.0,18.4158,18.4356,18.4158,18.4158,63455.0
2024-07-22 14:00:00,18.53,18.55,18.52,18.54,135550.0,18.4158,18.4356,18.4058,18.4257,135550.0
2024-07-22 14:30:00,18.54,18.56,18.54,18.55,105150.0,18.4257,18.4456,18.4257,18.4356,105150.0
2024-07-22 15:00:00,18.55,18.55,18.54,18.54,132615.0,18.4356,18.4356,18.4257,18.4257,132615.0
2024-07-22 15:30:00,18.55,18.57,18.54,18.56,428505.0,18.4356,18.4555,18.4257,18.4456,428505.0
2024-07-23 09:30:00,18.43,18.46,18.34,18.39,214620.0,18.3164,18.3462,18.2269,18.2766,214620.0
2024-07-23 10:00:00,18.39,18.43,18.38,18.42,165940.0,18.2766,18.3164,18.2667,18.3064,165940.0
2024-07-23 10:30:00,18.41,18.44,18.35,18.37,128725.0,18.2965,18.3263,18.2369,18.2567,128725.0
2024-07-23 11:00:00,18.37,18.4,18.36,18.38,78260.0,18.2567,18.2866,18.2468,18.2667,78260.0
2024-07-23 11:30:00,18.38,18.4,18.38,18.39,139450.0,18.2667,18.2866,18.2667,18.2766,139450.0
2024-07-23 12:00:00,18.39,18.41,18.38,18.39,64350.0,18.2766,18.2965,18.2667,18.2766,64350.0
2024-07-23 12:30:00,18.38,18.38,18.37,18.38,77620.0,18.2667,18.2667,18.2567,18.2667,77620.0
2024-07-23 13:00:00,18.37,18.4,18.37,18.4,71960.0,18.2567,18.2866,18.2567,18.2866,71960.0
2024-07-23 13:30:00,18.4,18.41,18.4,18.41,92245.0,18.2866,18.2965,18.2866,18.2965,92245.0
2024-07-23 14:00:00,18.41,18.42,18.4,18.4,88675.0,18.2965,18.3064,18.2866,18.2866,88675.0
2024-07-23 14:30:00,18.41,18.41,18.39,18.4,55620.0,18.2965,18.2965,18.2766,18.2866,55620.0
2024-07-23 15:00:00,18.4,18.4,18.38,18.38,143130.0,18.2866,18.2866,18.2667,18.2667,143130.0
2024-07-23 15:30:00,18.38,18.38,18.32,18.34,353135.0,18.2667,18.2667,18.2071,18.2269,353135.0
2024-07-24 09:30:00,18.2,18.22,17.94,18.0,755920.0,18.0878,18.1077,17.8294,17.889,755920.0
2024-07-24 10:00:00,17.99,18.03,17.96,18.0,150520.0,17.8791,17.9188,17.8493,17.889,150520.0
2024-07-24 10:30:00,18.0,18.02,17.97,18.01,226850.0,17.889,17.9089,17.8592,17.899,226850.0
2024-07-24 11:00:00,18.01,18.01,17.96,17.98,163060.0,17.899,17.899,17.8493,17.8691,163060.0
2024-07-24 11:30:00,17.98,18.0,17.97,17.97,169010.0,17.8691,17.889,17.8592,17.8592,169010.0
2024-07-24 12:00:00,17.97,17.98,17.93,17.94,261010.0,17.8592,17.8691,17.8195,17.8294,261010.0
2024-07-24 12:30:00,17.93,17.94,17.89,17.9,167110.0,17.8195,17.8294,17.7797,17.7896,167110.0
2024-07-24 13:00:00,17.89,17.95,17.89,17.94,317080.0,17.7797,17.8393,17.7797,17.8294,317080.0
2024-07-24 13:30:00,17.93,17.95,17.91,17.91,94140.0,17.8195,17.8393,17.7996,17.7996,94140.0
2024-07-24 14:00:00,17.91,17.91,17.87,17.87,141565.0,17.7996,17.7996,17.7598,17.7598,141565.0
2024-07-24 14:30:00,17.87,17.88,17.82,17.83,153090.0,17.7598,17.7698,17.7101,17.7201,153090.0
2024-07-24 15:00:00,17.82,17.84,17.81,17.83,232895.0,17.7101,17.73,17.7002,17.7201,232895.0
2024-07-24 15:30:00,17.83,17.87,17.82,17.84,644040.0,17.7201,17.7598,17.7101,17.73,644040.0
2024-07-25 09:30:00,17.37,17.4,17.25,17.33,593415.0,17.2629,17.2927,17.1436,17.2232,593415.0
2024-07-25 10:00:00,17.32,17.35,17.27,17.34,368100.0,17.2132,17.243,17.1635,17.2331,368100.0
2024-07-25 10:30:00,17.34,17.37,17.32,17.37,257910.0,17.2331,17.2629,17.2132,17.2629,257910.0
2024-07-25 11:00:00,17.37,17.38,17.33,17.34,332885.0,17.2629,17.2728,17.2232,17.2331,332885.0
2024-07-25 11:30:00,17.34,17.38,17.32,17.37,189815.0,17.2331,17.2728,17.2132,17.2629,189815.0
2024-07-25 12:00:00,17.37,17.46,17.36,17.45,247210.0,17.2629,17.3524,17.253,17.3424,247210.0
2024-07-25 12:30:00,17.45,17.45,17.4,17.42,142990.0,17.3424,17.3424,17.2927,17.3126,142990.0
2024-07-25 13:00:00,17.42,17.47,17.41,17.41,192935.0,17.3126,17.3623,17.3027,17.3027,192935.0
2024-07-25 13:30:00,17.41,17.42,17.37,17.38,64405.0,17.3027,17.3126,17.2629,17.2728,64405.0
2024-07-25 14:00:00,17.38,17.38,17.32,17.33,246780.0,17.2728,17.2728,17.2132,17.2232,246780.0
2024-07-25 14:30:00,17.33,17.34,17.27,17.28,233955.0,17.2232,17.2331,17.1635,17.1735,233955.0
2024-07-25 15:00:00,17.28,17.34,17.28,17.33,303295.0,17.1735,17.2331,17.1735,17.2232,303295.0
2024-07-25 15:30:00,17.33,17.33,17.2,17.21,838915.0,17.2232,17.2232,17.094,17.1039,838915.0
2024-07-26 09:30:00,17.36,17.45,17.33,17.43,202405.0,17.253,17.3424,17.2232,17.3225,202405.0
2024-07-26 10:00:00,17.43,17.47,17.39,17.46,192550.0,17.3225,17.3623,17.2828,17.3524,192550.0
2024-07-26 10:30:00,17.46,17.47,17.41,17.47,134495.0,17.3524,17.3623,17.3027,17.3623,134495.0
2024-07-26 11:00:00,17.47,17.48,17.46,17.47,109340.0,17.3623,17.3722,17.3524,17.3623,109340.0
2024-07-26 11:30:00,17.47,17.49,17.47,17.48,224425.0,17.3623,17.3822,17.3623,17.3722,224425.0
2024-07-26 12:00:00,17.48,17.53,17.48,17.52,237735.0,17.3722,17.4219,17.3722,17.412,237735.0
2024-07-26 12:30:00,17.52,17.52,17.49,17.5,83665.0,17.412,17.412,17.3822,17.3921,83665.0
2024-07-26 13:00:00,17.5,17.51,17.48,17.51,106630.0,17.3921,17.402,17.3722,17.402,106630.0
2024-07-26 13:30:00,17.51,17.51,17.44,17.45,101255.0,17.402,17.402,17.3325,17.3424,101255.0
2024-07-26 14:00:00,17.45,17.46,17.45,17.46,58705.0,17.3424,17.3524,17.3424,17.3524,58705.0
2024-07-26 14:30:00,17.45,17.46,17.44,17.44,68655.0,17.3424,17.3524,17.3325,17.3325,68655.0
2024-07-26 15:00:00,17.45,17.5,17.44,17.49,183730.0,17.3424,17.3921,17.3325,17.3822,183730.0
2024-07-26 15:30:00,17.49,17.49,17.45,17.47,534640.0,17.3822,17.3822,17.3424,17.3623,534640.0
2024-07-29 09:30:00,17.37,17.39,17.32,17.36,252430.0,17.2629,17.2828,17.2132,17.253,252430.0
2024-07-29 10:00:00,17.37,17.37,17.32,17.32,110450.0,17.2629,17.2629,17.2132,17.2132,110450.0
2024-07-29 10:30:00,17.32,17.33,17.28,17.32,78100.0,17.2132,17.2232,17.1735,17.2132,78100.0
2024-07-29 11:00:00,17.32,17.32,17.28,17.31,99330.0,17.2132,17.2132,17.1735,17.2033,99330.0
2024-07-29 11:30:00,17.3,17.33,17.28,17.33,59610.0,17.1933,17.2232,17.1735,17.2232,59610.0
2024-07-29 12:00:00,17.32,17.36,17.32,17.33,146975.0,17.2132,17.253,17.2132,17.2232,146975.0
2024-07-29 12:30:00,17.33,17.35,17.33,17.34,70610.0,17.2232,17.243,17.2232,17.2331,70610.0
2024-07-29 13:00:00,17.34,17.37,17.31,17.33,111485.0,17.2331,17.2629,17.2033,17.2232,111485.0
2024-07-29 13:30:00,17.32,17.34,17.31,17.31,45370.0,17.2132,17.2331,17.2033,17.2033,45370.0
2024-07-29 14:00:00,17.31,17.32,17.3,17.31,79815.0,17.2033,17.2132,17.1933,17.2033,79815.0
2024-07-29 14:30:00,17.31,17.31,17.29,17.3,69875.0,17.2033,17.2033,17.1834,17.1933,69875.0
2024-07-29 15:00:00,17.3,17.31,17.29,17.31,97790.0,17.1933,17.2033,17.1834,17.2033,97790.0
2024-07-29 15:30:00,17.31,17.32,17.28,17.28,394935.0,17.2033,17.2132,17.1735,17.1735,394935.0
2024-07-30 09:30:00,17.61,17.7,17.61,17.65,223685.0,17.5014,17.5909,17.5014,17.5412,223685.0
2024-07-30 10:00:00,17.65,17.65,17.6,17.63,97520.0,17.5412,17.5412,17.4915,17.5213,97520.0
2024-07-30 10:30:00,17.63,17.64,17.61,17.62,188235.0,17.5213,17.5312,17.5014,17.5114,188235.0
2024-07-30 11:00:00,17.62,17.62,17.55,17.58,195770.0,17.5114,17.5114,17.4418,17.4716,195770.0
2024-07-30 11:30:00,17.58,17.59,17.55,17.56,247085.0,17.4716,17.4816,17.4418,17.4517,247085.0
2024-07-30 12:00:00,17.56,17.6,17.55,17.6,108820.0,17.4517,17.4915,17.4418,17.4915,108820.0
2024-07-30 12:30:00,17.6,17.61,17.57,17.57,126910.0,17.4915,17.5014,17.4617,17.4617,126910.0
2024-07-30 13:00:00,17.57,17.64,17.56,17.64,143200.0,17.4617,17.5312,17.4517,17.5312,143200.0
2024-07-30 13:30:00,17.64,17.7,17.63,17.69,148400.0,17.5312,17.5909,17.5213,17.5809,148400.0
2024-07-30 14:00:00,17.69,17.72,17.69,17.71,226590.0,17.5809,17.6108,17.5809,17.6008,226590.0
2024-07-30 14:30:00,17.7,17.72,17.69,17.7,142870.0,17.5909,17.6108,17.5809,17.5909,142870.0
2024-07-30 15:00:00,17.71,17.74,17.69,17.74,270950.0,17.6008,17.6306,17.5809,17.6306,270950.0
2024-07-30 15:30:00,17.74,17.74,17.65,17.68,500625.0,17.6306,17.6306,17.5412,17.571,500625.0
2024-07-31 09:30:00,17.79,17.79,17.72,17.74,230770.0,17.6803,17.6803,17.6108,17.6306,230770.0
2024-07-31 10:00:00,17.75,17.77,17.73,17.75,334070.0,17.6406,17.6604,17.6207,17.6406,334070.0
2024-07-31 10:30:00,17.75,17.77,17.68,17.71,131550.0,17.6406,17.6604,17.571,17.6008,131550.0
2024-07-31 11:00:00,17.72,17.72,17.7,17.7,101580.0,17.6108,17.6108,17.5909,17.5909,101580.0
2024-07-31 11:30:00,17.7,17.71,17.69,17.71,83845.0,17.5909,17.6008,17.5809,17.6008,83845.0
2024-07-31 12:00:00,17.71,17.72,17.68,17.69,91665.0,17.6008,17.6108,17.571,17.5809,91665.0
2024-07-31 12:30:00,17.69,17.69,17.65,17.67,90630.0,17.5809,17.5809,17.5412,17.5611,90630.0
2024-07-31 13:00:00,17.67,17.68,17.66,17.68,99845.0,17.5611,17.571,17.5511,17.571,99845.0
2024-07-31 13:30:00,17.68,17.71,17.67,17.7,122410.0,17.571,17.6008,17.5611,17.5909,122410.0
2024-07-31 14:00:00,17.7,17.7,17.67,17.7,125015.0,17.5909,17.5909,17.5611,17.5909,125015.0
2024-07-31 14:30:00,17.7,17.78,17.7,17.77,147590.0,17.5909,17.6704,17.5909,17.6604,147590.0
2024-07-31 15:00:00,17.77,17.79,17.71,17.72,113195.0,17.6604,17.6803,17.6008,17.6108,113195.0
2024-07-31 15:30:00,17.71,17.77,17.68,17.72,648965.0,17.6008,17.6604,17.571,17.6108,648965.0
2024-08-01 09:30:00,17.35,17.39,17.26,17.33,355945.0,17.243,17.2828,17.1536,17.2232,355945.0
2024-08-01 10:00:00,17.32,17.34,17.25,17.27,151340.0,17.2132,17.2331,17.1436,17.1635,151340.0
2024-08-01 10:30:00,17.26,17.26,17.18,17.2,142300.0,17.1536,17.1536,17.0741,17.094,142300.0
2024-08-01 11:00:00,17.2,17.21,17.16,17.17,174525.0,17.094,17.1039,17.0542,17.0641,174525.0
2024-08-01 11:30:00,17.17,17.18,17.13,17.13,207215.0,17.0641,17.0741,17.0244,17.0244,207215.0
2024-08-01 12:00:00,17.13,17.17,17.11,17.12,313785.0,17.0244,17.0641,17.0045,17.0145,313785.0
2024-08-01 12:30:00,17.12,17.12,17.07,17.08,465690.0,17.0145,17.0145,16.9648,16.9747,465690.0
2024-08-01 13:00:00,17.07,17.08,17.04,17.04,239810.0,16.9648,16.9747,16.9349,16.9349,239810.0
2024-08-01 13:30:00,17.04,17.06,16.97,17.06,351425.0,16.9349,16.9548,16.8654,16.9548,351425.0
2024-08-01 14:00:00,17.07,17.07,17.0,17.0,117355.0,16.9648,16.9648,16.8952,16.8952,117355.0
2024-08-01 14:30:00,17.0,17.01,16.99,17.0,198600.0,16.8952,16.9051,16.8853,16.8952,198600.0
2024-08-01 15:00:00,17.0,17.02,16.99,17.02,166560.0,16.8952,16.9151,16.8853,16.9151,166560.0
2024-08-01 15:30:00,17.02,17.07,16.98,16.98,1002125.0,16.9151,16.9648,16.8753,16.8753,1002125.0
2024-08-02 09:30:00,16.32,16.45,16.23,16.38,751995.0,16.2194,16.3486,16.1299,16.279,751995.0
2024-08-02 10:00:00,16.38,16.42,16.27,16.3,565600.0,16.279,16.3188,16.1697,16.1995,565600.0
2024-08-02 10:30:00,16.3,16.31,16.25,16.25,309925.0,16.1995,16.2094,16.1498,16.1498,309925.0
2024-08-02 11:00:00,16.25,16.28,16.22,16.25,263615.0,16.1498,16.1796,16.12,16.1498,263615.0
2024-08-02 11:30:00,16.25,16.36,16.24,16.33,269510.0,16.1498,16.2591,16.1399,16.2293,269510.0
2024-08-02 12:00:00,16.33,16.36,16.32,16.34,158345.0,16.2293,16.2591,16.2194,16.2393,158345.0
2024-08-02 12:30:00,16.34,16.35,16.29,16.3,289955.0,16.2393,16.2492,16.1896,16.1995,289955.0
2024-08-02 13:00:00,16.3,16.33,16.28,16.32,179945.0,16.1995,16.2293,16.1796,16.2194,179945.0
2024-08-02 13:30:00,16.32,16.33,16.25,16.26,209015.0,16.2194,16.2293,16.1498,16.1598,209015.0
2024-08-02 14:00:00,16.26,16.29,16.24,16.28,161165.0,16.1598,16.1896,16.1399,16.1796,161165.0
2024-08-02 14:30:00,16.28,16.31,16.28,16.3,206785.0,16.1796,16.2094,16.1796,16.1995,206785.0
2024-08-02 15:00:00,16.3,16.33,16.29,16.33,191805.0,16.1995,16.2293,16.1896,16.2293,191805.0
2024-08-02 15:30:00,16.33,16.34,16.28,16.32,673585.0,16.2293,16.2393,16.1796,16.2194,673585.0
2024-08-05 09:30:00,16.1,16.22,15.96,16.08,748070.0,16.0007,16.12,15.8616,15.9809,748070.0
2024-08-05 10:00:00,16.09,16.2,16.03,16.09,573270.0,15.9908,16.1001,15.9312,15.9908,573270.0
2024-08-05 10:30:00,16.1,16.24,16.09,16.19,293285.0,16.0007,16.1399,15.9908,16.0902,293285.0
2024-08-05 11:00:00,16.2,16.39,16.19,16.35,276070.0,16.1001,16.289,16.0902,16.2492,276070.0
2024-08-05 11:30:00,16.34,16.46,16.33,16.42,260370.0,16.2393,16.3585,16.2293,16.3188,260370.0
2024-08-05 12:00:00,16.42,16.52,16.41,16.5,254215.0,16.3188,16.4181,16.3088,16.3983,254215.0
2024-08-05 12:30:00,16.51,16.51,16.38,16.39,210730.0,16.4082,16.4082,16.279,16.289,210730.0
2024-08-05 13:00:00,16.39,16.49,16.39,16.46,254985.0,16.289,16.3883,16.289,16.3585,254985.0
2024-08-05 13:30:00,16.47,16.52,16.46,16.47,215370.0,16.3685,16.4181,16.3585,16.3685,215370.0
2024-08-05 14:00:00,16.47,16.48,16.43,16.47,205475.0,16.3685,16.3784,16.3287,16.3685,205475.0
2024-08-05 14:30:00,16.47,16.47,16.4,16.42,269660.0,16.3685,16.3685,16.2989,16.3188,269660.0
2024-08-05 15:00:00,16.43,16.45,16.4,16.45,429775.0,16.3287,16.3486,16.2989,16.3486,429775.0
2024-08-05 15:30:00,16.45,16.5,16.44,16.48,1047025.0,16.3486,16.3983,16.3386,16.3784,1047025.0
2024-08-06 09:30:00,16.52,16.6,16.41,16.55,388040.0,16.4181,16.4977,16.3088,16.448,388040.0
2024-08-06 10:00:00,16.55,16.61,16.53,16.56,153460.0,16.448,16.5076,16.4281,16.4579,153460.0
2024-08-06 10:30:00,16.56,16.62,16.53,16.61,169940.0,16.4579,16.5175,16.4281,16.5076,169940.0
2024-08-06 11:00:00,16.62,16.63,16.49,16.49,403935.0,16.5175,16.5275,16.3883,16.3883,403935.0
2024-08-06 11:30:00,16.47,16.55,16.47,16.55,205870.0,16.3685,16.448,16.3685,16.448,205870.0
2024-08-06 12:00:00,16.55,16.58,16.54,16.57,158650.0,16.448,16.4778,16.438,16.4678,158650.0
2024-08-06 12:30:00,16.57,16.61,16.53,16.61,268910.0,16.4678,16.5076,16.4281,16.5076,268910.0
2024-08-06 13:00:00,16.61,16.63,16.61,16.62,162545.0,16.5076,16.5275,16.5076,16.5175,162545.0
2024-08-06 13:30:00,16.62,16.66,16.61,16.64,172920.0,16.5175,16.5573,16.5076,16.5374,172920.0
2024-08-06 14:00:00,16.63,16.67,16.62,16.66,234195.0,16.5275,16.5672,16.5175,16.5573,234195.0
2024-08-06 14:30:00,16.66,16.69,16.64,16.64,326320.0,16.5573,16.5871,16.5374,16.5374,326320.0
2024-08-06 15:00:00,16.64,16.65,16.58,16.63,351265.0,16.5374,16.5473,16.4778,16.5275,351265.0
2024-08-06 15:30:00,16.63,16.65,16.59,16.61,996995.0,16.5275,16.5473,16.4877,16.5076,996995.0
2024-08-07 09:30:00,17.4,17.7,17.24,17.34,612640.0,17.2927,17.5909,17.1337,17.2331,612640.0
2024-08-07 10:00:00,17.34,17.35,17.08,17.12,579220.0,17.2331,17.243,16.9747,17.0145,579220.0
2024-08-07 10:30:00,17.13,17.15,17.09,17.15,127835.0,17.0244,17.0443,16.9846,17.0443,127835.0
2024-08-07 11:00:00,17.15,17.21,17.13,17.17,202835.0,17.0443,17.1039,17.0244,17.0641,202835.0
2024-08-07 11:30:00,17.17,17.18,17.08,17.15,124345.0,17.0641,17.0741,16.9747,17.0443,124345.0
2024-08-07 12:00:00,17.14,17.19,17.08,17.18,114020.0,17.0343,17.084,16.9747,17.0741,114020.0
2024-08-07 12:30:00,17.17,17.17,17.13,17.14,121245.0,17.0641,17.0641,17.0244,17.0343,121245.0
2024-08-07 13:00:00,17.13,17.16,17.07,17.11,107925.0,17.0244,17.0542,16.9648,17.0045,107925.0
2024-08-07 13:30:00,17.11,17.16,17.02,17.03,125405.0,17.0045,17.0542,16.9151,16.925,125405.0
2024-08-07 14:00:00,17.02,17.06,17.01,17.04,225080.0,16.9151,16.9548,16.9051,16.9349,225080.0
2024-08-07 14:30:00,17.04,17.06,17.01,17.03,158820.0,16.9349,16.9548,16.9051,16.925,158820.0
2024-08-07 15:00:00,17.04,17.08,17.02,17.04,312815.0,16.9349,16.9747,16.9151,16.9349,312815.0
2024-08-07 15:30:00,17.04,17.05,16.91,16.91,747800.0,16.9349,16.9449,16.8057,16.8057,747800.0
2024-08-08 09:30:00,16.88,16.93,16.69,16.76,232550.0,16.7759,16.8256,16.5871,16.6567,232550.0
2024-08-08 10:00:00,16.78,16.85,16.76,16.85,221265.0,16.6765,16.7461,16.6567,16.7461,221265.0
2024-08-08 10:30:00,16.85,16.88,16.8,16.86,153275.0,16.7461,16.7759,16.6964,16.7561,153275.0
2024-08-08 11:00:00,16.85,16.88,16.78,16.87,160510.0,16.7461,16.7759,16.6765,16.766,160510.0
2024-08-08 11:30:00,16.87,16.9,16.85,16.89,101305.0,16.766,16.7958,16.7461,16.7859,101305.0
2024-08-08 12:00:00,16.89,16.92,16.86,16.88,272090.0,16.7859,16.8157,16.7561,16.7759,272090.0
2024-08-08 12:30:00,16.88,16.88,16.81,16.85,244315.0,16.7759,16.7759,16.7064,16.7461,244315.0
2024-08-08 13:00:00,16.85,16.9,16.82,16.9,114055.0,16.7461,16.7958,16.7163,16.7958,114055.0
2024-08-08 13:30:00,16.89,16.91,16.89,16.9,106105.0,16.7859,16.8057,16.7859,16.7958,106105.0
2024-08-08 14:00:00,16.9,16.92,16.89,16.9,137495.0,16.7958,16.8157,16.7859,16.7958,137495.0
2024-08-08 14:30:00,16.91,16.93,16.88,16.91,99000.0,16.8057,16.8256,16.7759,16.8057,99000.0
2024-08-08 15:00:00,16.91,16.91,16.88,16.89,164215.0,16.8057,16.8057,16.7759,16.7859,164215.0
2024-08-08 15:30:00,16.89,16.9,16.84,16.89,988165.0,16.7859,16.7958,16.7362,16.7859,988165.0
2024-08-09 09:30:00,16.83,16.86,16.73,16.74,151135.0,16.7262,16.7561,16.6269,16.6368,151135.0
2024-08-09 10:00:00,16.74,16.82,16.73,16.8,48360.0,16.6368,16.7163,16.6269,16.6964,48360.0
2024-08-09 10:30:00,16.79,16.83,16.76,16.81,89590.0,16.6865,16.7262,16.6567,16.7064,89590.0
2024-08-09 11:00:00,16.81,16.86,16.81,16.83,61655.0,16.7064,16.7561,16.7064,16.7262,61655.0
2024-08-09 11:30:00,16.81,16.83,16.78,16.78,106210.0,16.7064,16.7262,16.6765,16.6765,106210.0
2024-08-09 12:00:00,16.79,16.8,16.78,16.79,68385.0,16.6865,16.6964,16.6765,16.6865,68385.0
2024-08-09 12:30:00,16.8,16.82,16.79,16.81,78680.0,16.6964,16.7163,16.6865,16.7064,78680.0
2024-08-09 13:00:00,16.81,16.87,16.81,16.87,101485.0,16.7064,16.766,16.7064,16.766,101485.0
2024-08-09 13:30:00,16.88,16.89,16.83,16.84,43420.0,16.7759,16.7859,16.7262,16.7362,43420.0
2024-08-09 14:00:00,16.83,16.84,16.82,16.83,53840.0,16.7262,16.7362,16.7163,16.7262,53840.0
2024-08-09 14:30:00,16.83,16.86,16.81,16.86,60915.0,16.7262,16.7561,16.7064,16.7561,60915.0
2024-08-09 15:00:00,16.86,16.87,16.84,16.85,106235.0,16.7561,16.766,16.7362,16.7461,106235.0
2024-08-09 15:30:00,16.85,16.89,16.85,16.87,322240.0,16.7461,16.7859,16.7461,16.766,322240.0
2024-08-12 09:30:00,16.9,16.95,16.81,16.81,70420.0,16.7958,16.8455,16.7064,16.7064,70420.0
2024-08-12 10:00:00,16.82,16.91,16.81,16.9,142510.0,16.7163,16.8057,16.7064,16.7958,142510.0
2024-08-12 10:30:00,16.91,16.92,16.89,16.91,102735.0,16.8057,16.8157,16.7859,16.8057,102735.0
2024-08-12 11:00:00,16.91,16.94,16.88,16.89,63390.0,16.8057,16.8356,16.7759,16.7859,63390.0
2024-08-12 11:30:00,16.88,16.96,16.87,16.95,113320.0,16.7759,16.8554,16.766,16.8455,113320.0
2024-08-12 12:00:00,16.95,16.96,16.93,16.95,77475.0,16.8455,16.8554,16.8256,16.8455,77475.0
2024-08-12 12:30:00,16.95,16.96,16.91,16.92,153520.0,16.8455,16.8554,16.8057,16.8157,153520.0
2024-08-12 13:00:00,16.91,16.95,16.9,16.93,99095.0,16.8057,16.8455,16.7958,16.8256,99095.0
2024-08-12 13:30:00,16.94,16.94,16.9,16.93,158355.0,16.8356,16.8356,16.7958,16.8256,158355.0
2024-08-12 14:00:00,16.93,16.94,16.93,16.94,51670.0,16.8256,16.8356,16.8256,16.8356,51670.0
2024-08-12 14:30:00,16.93,16.93,16.91,16.93,137540.0,16.8256,16.8256,16.8057,16.8256,137540.0
2024-08-12 15:00:00,16.92,16.95,16.92,16.94,82495.0,16.8157,16.8455,16.8157,16.8356,82495.0
2024-08-12 15:30:00,16.94,16.95,16.91,16.94,365690.0,16.8356,16.8455,16.8057,16.8356,365690.0
2024-08-13 09:30:00,17.47,17.74,17.47,17.74,521035.0,17.3623,17.6306,17.3623,17.6306,521035.0
2024-08-13 10:00:00,17.74,17.74,17.66,17.67,270120.0,17.6306,17.6306,17.5511,17.5611,270120.0
2024-08-13 10:30:00,17.67,17.75,17.65,17.73,128230.0,17.5611,17.6406,17.5412,17.6207,128230.0
2024-08-13 11:00:00,17.73,17.74,17.69,17.74,181120.0,17.6207,17.6306,17.5809,17.6306,181120.0
2024-08-13 11:30:00,17.73,17.73,17.71,17.72,222120.0,17.6207,17.6207,17.6008,17.6108,222120.0
2024-08-13 12:00:00,17.72,17.73,17.7,17.71,295410.0,17.6108,17.6207,17.5909,17.6008,295410.0
2024-08-13 12:30:00,17.71,17.76,17.71,17.75,279315.0,17.6008,17.6505,17.6008,17.6406,279315.0
2024-08-13 13:00:00,17.75,17.77,17.74,17.76,155070.0,17.6406,17.6604,17.6306,17.6505,155070.0
2024-08-13 13:30:00,17.76,17.77,17.73,17.74,208535.0,17.6505,17.6604,17.6207,17.6306,208535.0
2024-08-13 14:00:00,17.74,17.79,17.73,17.79,247070.0,17.6306,17.6803,17.6207,17.6803,247070.0
2024-08-13 14:30:00,17.79,17.81,17.78,17.8,216900.0,17.6803,17.7002,17.6704,17.6903,216900.0
2024-08-13 15:00:00,17.8,17.82,17.78,17.81,218095.0,17.6903,17.7101,17.6704,17.7002,218095.0
2024-08-13 15:30:00,17.81,17.83,17.79,17.81,590340.0,17.7002,17.7201,17.6803,17.7002,590340.0
2024-08-14 09:30:00,17.79,17.81,17.73,17.75,125050.0,17.6803,17.7002,17.6207,17.6406,125050.0
2024-08-14 10:00:00,17.75,17.76,17.68,17.7,79365.0,17.6406,17.6505,17.571,17.5909,79365.0
2024-08-14 10:30:00,17.71,17.75,17.69,17.72,134260.0,17.6008,17.6406,17.5809,17.6108,134260.0
2024-08-14 11:00:00,17.72,17.75,17.72,17.74,47275.0,17.6108,17.6406,17.6108,17.6306,47275.0
2024-08-14 11:30:00,17.75,17.79,17.75,17.78,53085.0,17.6406,17.6803,17.6406,17.6704,53085.0
2024-08-14 12:00:00,17.78,17.78,17.73,17.74,100170.0,17.6704,17.6704,17.6207,17.6306,100170.0
2024-08-14 12:30:00,17.74,17.77,17.73,17.76,94275.0,17.6306,17.6604,17.6207,17.6505,94275.0
2024-08-14 13:00:00,17.77,17.78,17.76,17.77,43880.0,17.6604,17.6704,17.6505,17.6604,43880.0
2024-08-14 13:30:00,17.77,17.79,17.77,17.78,50510.0,17.6604,17.6803,17.6604,17.6704,50510.0
2024-08-14 14:00:00,17.78,17.8,17.76,17.8,93965.0,17.6704,17.6903,17.6505,17.6903,93965.0
2024-08-14 14:30:00,17.8,17.81,17.8,17.81,156200.0,17.6903,17.7002,17.6903,17.7002,156200.0
2024-08-14 15:00:00,17.81,17.83,17.79,17.79,124285.0,17.7002,17.7201,17.6803,17.6803,124285.0
2024-08-14 15:30:00,17.79,17.81,17.78,17.8,424290.0,17.6803,17.7002,17.6704,17.6903,424290.0
2024-08-15 09:30:00,17.54,17.64,17.53,17.62,353045.0,17.4319,17.5312,17.4219,17.5114,353045.0
2024-08-15 10:00:00,17.62,17.68,17.6,17.67,117145.0,17.5114,17.571,17.4915,17.5611,117145.0
2024-08-15 10:30:00,17.67,17.68,17.65,17.65,69940.0,17.5611,17.571,17.5412,17.5412,69940.0
2024-08-15 11:00:00,17.65,17.65,17.63,17.64,215980.0,17.5412,17.5412,17.5213,17.5312,215980.0
2024-08-15 11:30:00,17.65,17.68,17.64,17.68,67445.0,17.5412,17.571,17.5312,17.571,67445.0
2024-08-15 12:00:00,17.68,17.7,17.68,17.7,151680.0,17.571,17.5909,17.571,17.5909,151680.0
2024-08-15 12:30:00,17.7,17.71,17.67,17.69,73495.0,17.5909,17.6008,17.5611,17.5809,73495.0
2024-08-15 13:00:00,17.69,17.72,17.68,17.71,95090.0,17.5809,17.6108,17.571,17.6008,95090.0
2024-08-15 13:30:00,17.71,17.71,17.7,17.71,56925.0,17.6008,17.6008,17.5909,17.6008,56925.0
2024-08-15 14:00:00,17.71,17.71,17.7,17.7,79990.0,17.6008,17.6008,17.5909,17.5909,79990.0
2024-08-15 14:30:00,17.71,17.71,17.69,17.7,303875.0,17.6008,17.6008,17.5809,17.5909,303875.0
2024-08-15 15:00:00,17.7,17.71,17.7,17.71,120165.0,17.5909,17.6008,17.5909,17.6008,120165.0
2024-08-15 15:30:00,17.71,17.71,17.66,17.69,458245.0,17.6008,17.6008,17.5511,17.5809,458245.0
2024-08-16 09:30:00,17.92,18.02,17.82,18.0,343995.0,17.8095,17.9089,17.7101,17.889,343995.0
2024-08-16 10:00:00,18.0,18.03,17.99,18.0,75745.0,17.889,17.9188,17.8791,17.889,75745.0
2024-08-16 10:30:00,18.0,18.01,17.94,17.96,82850.0,17.889,17.899,17.8294,17.8493,82850.0
2024-08-16 11:00:00,17.96,17.98,17.95,17.98,54725.0,17.8493,17.8691,17.8393,17.8691,54725.0
2024-08-16 11:30:00,17.98,18.04,17.98,18.03,124610.0,17.8691,17.9288,17.8691,17.9188,124610.0
2024-08-16 12:00:00,18.03,18.04,18.01,18.03,53655.0,17.9188,17.9288,17.899,17.9188,53655.0
2024-08-16 12:30:00,18.03,18.06,18.03,18.06,64170.0,17.9188,17.9487,17.9188,17.9487,64170.0
2024-08-16 13:00:00,18.06,18.06,18.04,18.05,39490.0,17.9487,17.9487,17.9288,17.9387,39490.0
2024-08-16 13:30:00,18.05,18.07,18.05,18.06,53390.0,17.9387,17.9586,17.9387,17.9487,53390.0
2024-08-16 14:00:00,18.06,18.08,18.04,18.07,52125.0,17.9487,17.9685,17.9288,17.9586,52125.0
2024-08-16 14:30:00,18.08,18.08,18.06,18.06,72620.0,17.9685,17.9685,17.9487,17.9487,72620.0
2024-08-16 15:00:00,18.06,18.08,18.05,18.05,151695.0,17.9487,17.9685,17.9387,17.9387,151695.0
2024-08-16 15:30:00,18.05,18.07,18.03,18.04,519335.0,17.9387,17.9586,17.9188,17.9288,519335.0
2024-08-19 09:30:00,18.09,18.22,18.09,18.22,191795.0,17.9785,18.1077,17.9785,18.1077,191795.0
2024-08-19 10:00:00,18.22,18.26,18.21,18.24,184300.0,18.1077,18.1474,18.0977,18.1275,184300.0
2024-08-19 10:30:00,18.24,18.3,18.24,18.3,177420.0,18.1275,18.1872,18.1275,18.1872,177420.0
2024-08-19 11:00:00,18.29,18.3,18.28,18.28,252375.0,18.1772,18.1872,18.1673,18.1673,252375.0
2024-08-19 11:30:00,18.28,18.29,18.26,18.26,105795.0,18.1673,18.1772,18.1474,18.1474,105795.0
2024-08-19 12:00:00,18.26,18.27,18.25,18.26,116405.0,18.1474,18.1574,18.1375,18.1474,116405.0
2024-08-19 12:30:00,18.25,18.27,18.24,18.26,86980.0,18.1375,18.1574,18.1275,18.1474,86980.0
2024-08-19 13:00:00,18.26,18.27,18.26,18.27,56685.0,18.1474,18.1574,18.1474,18.1574,56685.0
2024-08-19 13:30:00,18.27,18.28,18.27,18.28,72500.0,18.1574,18.1673,18.1574,18.1673,72500.0
2024-08-19 14:00:00,18.28,18.29,18.27,18.28,76345.0,18.1673,18.1772,18.1574,18.1673,76345.0
2024-08-19 14:30:00,18.27,18.3,18.27,18.29,106670.0,18.1574,18.1872,18.1574,18.1772,106670.0
2024-08-19 15:00:00,18.29,18.29,18.27,18.28,158415.0,18.1772,18.1772,18.1574,18.1673,158415.0
2024-08-19 15:30:00,18.28,18.31,18.26,18.29,536990.0,18.1673,18.1971,18.1474,18.1772,536990.0
2024-08-20 09:30:00,18.15,18.2,18.1,18.19,212380.0,18.0381,18.0878,17.9884,18.0779,212380.0
2024-08-20 10:00:00,18.19,18.21,18.18,18.19,281895.0,18.0779,18.0977,18.0679,18.0779,281895.0
2024-08-20 10:30:00,18.2,18.2,18.15,18.16,397680.0,18.0878,18.0878,18.0381,18.048,397680.0
2024-08-20 11:00:00,18.16,18.17,18.15,18.16,46485.0,18.048,18.058,18.0381,18.048,46485.0
2024-08-20 11:30:00,18.16,18.17,18.14,18.16,157300.0,18.048,18.058,18.0282,18.048,157300.0
2024-08-20 12:00:00,18.16,18.18,18.15,18.16,58135.0,18.048,18.0679,18.0381,18.048,58135.0
2024-08-20 12:30:00,18.16,18.16,18.13,18.14,72755.0,18.048,18.048,18.0182,18.0282,72755.0
2024-08-20 13:00:00,18.13,18.14,18.1,18.14,134035.0,18.0182,18.0282,17.9884,18.0282,134035.0
2024-08-20 13:30:00,18.14,18.15,18.12,18.14,98765.0,18.0282,18.0381,18.0083,18.0282,98765.0
2024-08-20 14:00:00,18.14,18.16,18.14,18.14,114190.0,18.0282,18.048,18.0282,18.0282,114190.0
2024-08-20 14:30:00,18.14,18.16,18.12,18.13,67130.0,18.0282,18.048,18.0083,18.0182,67130.0
2024-08-20 15:00:00,18.13,18.16,18.13,18.14,110200.0,18.0182,18.048,18.0182,18.0282,110200.0
2024-08-20 15:30:00,18.14,18.17,18.13,18.15,555170.0,18.0282,18.058,18.0182,18.0381,555170.0
2024-08-21 09:30:00,18.32,18.43,18.3,18.4,475115.0,18.2071,18.3164,18.1872,18.2866,475115.0
2024-08-21 10:00:00,18.4,18.44,18.38,18.43,72620.0,18.2866,18.3263,18.2667,18.3164,72620.0
2024-08-21 10:30:00,18.43,18.49,18.42,18.45,152245.0,18.3164,18.376,18.3064,18.3363,152245.0
2024-08-21 11:00:00,18.45,18.49,18.43,18.48,107600.0,18.3363,18.376,18.3164,18.3661,107600.0
2024-08-21 11:30:00,18.48,18.5,18.47,18.47,105435.0,18.3661,18.3859,18.3561,18.3561,105435.0
2024-08-21 12:00:00,18.47,18.51,18.46,18.51,193355.0,18.3561,18.3959,18.3462,18.3959,193355.0
2024-08-21 12:30:00,18.51,18.53,18.5,18.53,159340.0,18.3959,18.4158,18.3859,18.4158,159340.0
2024-08-21 13:00:00,18.53,18.53,18.51,18.53,131385.0,18.4158,18.4158,18.3959,18.4158,131385.0
2024-08-21 13:30:00,18.53,18.54,18.52,18.53,168405.0,18.4158,18.4257,18.4058,18.4158,168405.0
2024-08-21 14:00:00,18.54,18.58,18.54,18.58,162460.0,18.4257,18.4654,18.4257,18.4654,162460.0
2024-08-21 14:30:00,18.58,18.59,18.57,18.58,175425.0,18.4654,18.4754,18.4555,18.4654,175425.0
2024-08-21 15:00:00,18.58,18.59,18.57,18.59,274305.0,18.4654,18.4754,18.4555,18.4754,274305.0
2024-08-21 15:30:00,18.58,18.59,18.55,18.56,510490.0,18.4654,18.4754,18.4356,18.4456,510490.0
2024-08-22 09:30:00,18.49,18.51,18.4,18.42,220565.0,18.376,18.3959,18.2866,18.3064,220565.0
2024-08-22 10:00:00,18.41,18.41,18.36,18.39,79710.0,18.2965,18.2965,18.2468,18.2766,79710.0
2024-08-22 10:30:00,18.39,18.4,18.36,18.39,132165.0,18.2766,18.2866,18.2468,18.2766,132165.0
2024-08-22 11:00:00,18.4,18.43,18.37,18.37,288060.0,18.2866,18.3164,18.2567,18.2567,288060.0
2024-08-22 11:30:00,18.36,18.37,18.31,18.33,71240.0,18.2468,18.2567,18.1971,18.217,71240.0
2024-08-22 12:00:00,18.33,18.37,18.33,18.37,43170.0,18.217,18.2567,18.217,18.2567,43170.0
2024-08-22 12:30:00,18.38,18.38,18.31,18.31,41275.0,18.2667,18.2667,18.1971,18.1971,41275.0
2024-08-22 13:00:00,18.31,18.36,18.3,18.35,241315.0,18.1971,18.2468,18.1872,18.2369,241315.0
2024-08-22 13:30:00,18.35,18.35,18.3,18.3,66025.0,18.2369,18.2369,18.1872,18.1872,66025.0
2024-08-22 14:00:00,18.3,18.33,18.29,18.31,139430.0,18.1872,18.217,18.1772,18.1971,139430.0
2024-08-22 14:30:00,18.3,18.32,18.29,18.3,74040.0,18.1872,18.2071,18.1772,18.1872,74040.0
2024-08-22 15:00:00,18.3,18.32,18.27,18.27,144795.0,18.1872,18.2071,18.1574,18.1574,144795.0
2024-08-22 15:30:00,18.27,18.28,18.22,18.26,381925.0,18.1574,18.1673,18.1077,18.1474,381925.0
2024-08-23 09:30:00,18.32,18.33,18.25,18.33,61555.0,18.2071,18.217,18.1375,18.217,61555.0
2024-08-23 10:00:00,18.34,18.5,18.34,18.47,68435.0,18.2269,18.3859,18.2269,18.3561,68435.0
2024-08-23 10:30:00,18.48,18.48,18.39,18.43,73225.0,18.3661,18.3661,18.2766,18.3164,73225.0
2024-08-23 11:00:00,18.42,18.47,18.4,18.44,61795.0,18.3064,18.3561,18.2866,18.3263,61795.0
2024-08-23 11:30:00,18.44,18.46,18.4,18.4,56180.0,18.3263,18.3462,18.2866,18.2866,56180.0
2024-08-23 12:00:00,18.4,18.4,18.36,18.37,67700.0,18.2866,18.2866,18.2468,18.2567,67700.0
2024-08-23 12:30:00,18.38,18.41,18.36,18.4,33525.0,18.2667,18.2965,18.2468,18.2866,33525.0
2024-08-23 13:00:00,18.4,18.43,18.39,18.43,32860.0,18.2866,18.3164,18.2766,18.3164,32860.0
2024-08-23 13:30:00,18.43,18.45,18.42,18.44,90550.0,18.3164,18.3363,18.3064,18.3263,90550.0
2024-08-23 14:00:00,18.43,18.44,18.42,18.43,99755.0,18.3164,18.3263,18.3064,18.3164,99755.0
2024-08-23 14:30:00,18.43,18.43,18.41,18.42,73775.0,18.3164,18.3164,18.2965,18.3064,73775.0
2024-08-23 15:00:00,18.42,18.48,18.41,18.47,87165.0,18.3064,18.3661,18.2965,18.3561,87165.0
2024-08-23 15:30:00,18.47,18.48,18.44,18.48,352735.0,18.3561,18.3661,18.3263,18.3661,352735.0
2024-08-26 09:30:00,18.6,18.62,18.54,18.6,263450.0,18.4853,18.5052,18.4257,18.4853,263450.0
2024-08-26 10:00:00,18.59,18.6,18.56,18.58,91970.0,18.4754,18.4853,18.4456,18.4654,91970.0
2024-08-26 10:30:00,18.58,18.58,18.54,18.57,46895.0,18.4654,18.4654,18.4257,18.4555,46895.0
2024-08-26 11:00:00,18.58,18.58,18.54,18.54,44260.0,18.4654,18.4654,18.4257,18.4257,44260.0
2024-08-26 11:30:00,18.53,18.55,18.52,18.53,62450.0,18.4158,18.4356,18.4058,18.4158,62450.0
2024-08-26 12:00:00,18.53,18.55,18.52,18.55,33925.0,18.4158,18.4356,18.4058,18.4356,33925.0
2024-08-26 12:30:00,18.55,18.55,18.54,18.55,31285.0,18.4356,18.4356,18.4257,18.4356,31285.0
2024-08-26 13:00:00,18.55,18.56,18.53,18.55,28655.0,18.4356,18.4456,18.4158,18.4356,28655.0
2024-08-26 13:30:00,18.54,18.54,18.51,18.53,38770.0,18.4257,18.4257,18.3959,18.4158,38770.0
2024-08-26 14:00:00,18.53,18.58,18.53,18.58,175915.0,18.4158,18.4654,18.4158,18.4654,175915.0
2024-08-26 14:30:00,18.58,18.58,18.55,18.56,80940.0,18.4654,18.4654,18.4356,18.4456,80940.0
2024-08-26 15:00:00,18.55,18.56,18.54,18.54,51320.0,18.4356,18.4456,18.4257,18.4257,51320.0
2024-08-26 15:30:00,18.54,18.56,18.52,18.56,288490.0,18.4257,18.4456,18.4058,18.4456,288490.0
2024-08-27 09:30:00,19.05,19.12,18.96,19.1,514445.0,18.9326,19.0021,18.8431,18.9822,514445.0
2024-08-27 10:00:00,19.1,19.15,19.08,19.15,238095.0,18.9822,19.0319,18.9624,19.0319,238095.0
2024-08-27 10:30:00,19.14,19.15,19.09,19.11,113010.0,19.022,19.0319,18.9723,18.9922,113010.0
2024-08-27 11:00:00,19.11,19.17,19.11,19.15,132840.0,18.9922,19.0518,18.9922,19.0319,132840.0
2024-08-27 11:30:00,19.15,19.15,19.1,19.14,125355.0,19.0319,19.0319,18.9822,19.022,125355.0
2024-08-27 12:00:00,19.14,19.19,19.14,19.18,204425.0,19.022,19.0717,19.022,19.0618,204425.0
2024-08-27 12:30:00,19.18,19.2,19.18,19.2,189265.0,19.0618,19.0816,19.0618,19.0816,189265.0
2024-08-27 13:00:00,19.2,19.23,19.19,19.23,143485.0,19.0816,19.1114,19.0717,19.1114,143485.0
2024-08-27 13:30:00,19.23,19.23,19.21,19.21,164435.0,19.1114,19.1114,19.0916,19.0916,164435.0
2024-08-27 14:00:00,19.21,19.22,19.2,19.2,116170.0,19.0916,19.1015,19.0816,19.0816,116170.0
2024-08-27 14:30:00,19.2,19.22,19.2,19.2,106985.0,19.0816,19.1015,19.0816,19.0816,106985.0
2024-08-27 15:00:00,19.2,19.22,19.2,19.2,175300.0,19.0816,19.1015,19.0816,19.0816,175300.0
2024-08-27 15:30:00,19.2,19.23,19.2,19.22,447995.0,19.0816,19.1114,19.0816,19.1015,447995.0
2024-08-28 09:30:00,19.42,19.46,19.3,19.4,340135.0,19.3003,19.34,19.181,19.2804,340135.0
2024-08-28 10:00:00,19.4,19.46,19.4,19.46,231885.0,19.2804,19.34,19.2804,19.34,231885.0
2024-08-28 10:30:00,19.46,19.47,19.4,19.42,283890.0,19.34,19.35,19.2804,19.3003,283890.0
2024-08-28 11:00:00,19.41,19.42,19.32,19.39,313860.0,19.2903,19.3003,19.2009,19.2705,313860.0
2024-08-28 11:30:00,19.39,19.42,19.39,19.42,221620.0,19.2705,19.3003,19.2705,19.3003,221620.0
2024-08-28 12:00:00,19.39,19.41,19.34,19.36,140370.0,19.2705,19.2903,19.2208,19.2406,140370.0
2024-08-28 12:30:00,19.35,19.4,19.34,19.39,195710.0,19.2307,19.2804,19.2208,19.2705,195710.0
2024-08-28 13:00:00,19.39,19.4,19.36,19.36,89300.0,19.2705,19.2804,19.2406,19.2406,89300.0
2024-08-28 13:30:00,19.36,19.37,19.3,19.31,111680.0,19.2406,19.2506,19.181,19.1909,111680.0
2024-08-28 14:00:00,19.31,19.35,19.3,19.32,185915.0,19.1909,19.2307,19.181,19.2009,185915.0
2024-08-28 14:30:00,19.31,19.35,19.27,19.34,143570.0,19.1909,19.2307,19.1512,19.2208,143570.0
2024-08-28 15:00:00,19.34,19.38,19.33,19.37,194930.0,19.2208,19.2605,19.2108,19.2506,194930.0
2024-08-28 15:30:00,19.37,19.38,19.34,19.35,963570.0,19.2506,19.2605,19.2208,19.2307,963570.0
2024-08-29 09:30:00,19.32,19.35,19.26,19.35,168985.0,19.2009,19.2307,19.1413,19.2307,168985.0
2024-08-29 10:00:00,19.35,19.39,19.34,19.38,128820.0,19.2307,19.2705,19.2208,19.2605,128820.0
2024-08-29 10:30:00,19.38,19.39,19.36,19.38,125100.0,19.2605,19.2705,19.2406,19.2605,125100.0
2024-08-29 11:00:00,19.39,19.4,19.37,19.38,34665.0,19.2705,19.2804,19.2506,19.2605,34665.0
2024-08-29 11:30:00,19.38,19.4,19.37,19.4,64140.0,19.2605,19.2804,19.2506,19.2804,64140.0
2024-08-29 12:00:00,19.41,19.44,19.41,19.43,112675.0,19.2903,19.3201,19.2903,19.3102,112675.0
2024-08-29 12:30:00,19.43,19.44,19.42,19.42,33325.0,19.3102,19.3201,19.3003,19.3003,33325.0
2024-08-29 13:00:00,19.42,19.42,19.4,19.42,48645.0,19.3003,19.3003,19.2804,19.3003,48645.0
2024-08-29 13:30:00,19.41,19.42,19.41,19.42,44845.0,19.2903,19.3003,19.2903,19.3003,44845.0
2024-08-29 14:00:00,19.42,19.42,19.36,19.37,63735.0,19.3003,19.3003,19.2406,19.2506,63735.0
2024-08-29 14:30:00,19.36,19.37,19.3,19.34,117455.0,19.2406,19.2506,19.181,19.2208,117455.0
2024-08-29 15:00:00,19.34,19.39,19.3,19.38,189635.0,19.2208,19.2705,19.181,19.2605,189635.0
2024-08-29 15:30:00,19.38,19.4,19.34,19.36,911140.0,19.2605,19.2804,19.2208,19.2406,911140.0
2024-08-30 09:30:00,19.45,19.5,19.43,19.47,60535.0,19.3301,19.3798,19.3102,19.35,60535.0
2024-08-30 10:00:00,19.45,19.54,19.45,19.5,78975.0,19.3301,19.4195,19.3301,19.3798,78975.0
2024-08-30 10:30:00,19.49,19.53,19.47,19.47,48810.0,19.3698,19.4096,19.35,19.35,48810.0
2024-08-30 11:00:00,19.46,19.48,19.44,19.47,131850.0,19.34,19.3599,19.3201,19.35,131850.0
2024-08-30 11:30:00,19.46,19.48,19.45,19.47,119875.0,19.34,19.3599,19.3301,19.35,119875.0
2024-08-30 12:00:00,19.47,19.48,19.42,19.43,94235.0,19.35,19.3599,19.3003,19.3102,94235.0
2024-08-30 12:30:00,19.42,19.43,19.39,19.43,79395.0,19.3003,19.3102,19.2705,19.3102,79395.0
2024-08-30 13:00:00,19.43,19.46,19.42,19.44,63115.0,19.3102,19.34,19.3003,19.3201,63115.0
2024-08-30 13:30:00,19.43,19.46,19.42,19.42,62780.0,19.3102,19.34,19.3003,19.3003,62780.0
2024-08-30 14:00:00,19.42,19.44,19.41,19.43,32070.0,19.3003,19.3201,19.2903,19.3102,32070.0
2024-08-30 14:30:00,19.43,19.47,19.43,19.47,80745.0,19.3102,19.35,19.3102,19.35,80745.0
2024-08-30 15:00:00,19.47,19.49,19.46,19.47,61035.0,19.35,19.3698,19.34,19.35,61035.0
2024-08-30 15:30:00,19.47,19.54,19.46,19.51,305950.0,19.35,19.4195,19.34,19.3897,305950.0
2024-09-03 09:30:00,19.28,19.38,19.28,19.32,341370.0,19.1611,19.2605,19.1611,19.2009,341370.0
2024-09-03 10:00:00,19.32,19.38,19.31,19.34,245155.0,19.2009,19.2605,19.1909,19.2208,245155.0
2024-09-03 10:30:00,19.34,19.35,19.24,19.25,228970.0,19.2208,19.2307,19.1214,19.1313,228970.0
2024-09-03 11:00:00,19.25,19.28,19.24,19.26,251345.0,19.1313,19.1611,19.1214,19.1413,251345.0
2024-09-03 11:30:00,19.26,19.29,19.26,19.26,150080.0,19.1413,19.1711,19.1413,19.1413,150080.0
2024-09-03 12:00:00,19.26,19.3,19.23,19.26,89455.0,19.1413,19.181,19.1114,19.1413,89455.0
2024-09-03 12:30:00,19.25,19.26,19.24,19.24,42310.0,19.1313,19.1413,19.1214,19.1214,42310.0
2024-09-03 13:00:00,19.24,19.26,19.23,19.26,96040.0,19.1214,19.1413,19.1114,19.1413,96040.0
2024-09-03 13:30:00,19.26,19.27,19.23,19.23,75055.0,19.1413,19.1512,19.1114,19.1114,75055.0
2024-09-03 14:00:00,19.23,19.23,19.19,19.19,99800.0,19.1114,19.1114,19.0717,19.0717,99800.0
2024-09-03 14:30:00,19.19,19.21,19.17,19.18,173500.0,19.0717,19.0916,19.0518,19.0618,173500.0
2024-09-03 15:00:00,19.18,19.2,19.17,19.18,202210.0,19.0618,19.0816,19.0518,19.0618,202210.0
2024-09-03 15:30:00,19.18,19.18,19.08,19.09,910535.0,19.0618,19.0618,18.9624,18.9723,910535.0
2024-09-04 09:30:00,18.9,18.9,18.79,18.9,244895.0,18.7835,18.7835,18.6742,18.7835,244895.0
2024-09-04 10:00:00,18.88,18.95,18.84,18.95,147885.0,18.7636,18.8332,18.7238,18.8332,147885.0
2024-09-04 10:30:00,18.96,19.02,18.96,19.01,92640.0,18.8431,18.9027,18.8431,18.8928,92640.0
2024-09-04 11:00:00,19.01,19.03,18.94,18.94,54000.0,18.8928,18.9127,18.8232,18.8232,54000.0
2024-09-04 11:30:00,18.94,18.96,18.93,18.94,45045.0,18.8232,18.8431,18.8133,18.8232,45045.0
2024-09-04 12:00:00,18.93,18.95,18.9,18.95,96655.0,18.8133,18.8332,18.7835,18.8332,96655.0
2024-09-04 12:30:00,18.97,18.98,18.95,18.97,34105.0,18.853,18.863,18.8332,18.853,34105.0
2024-09-04 13:00:00,18.96,18.96,18.92,18.92,35455.0,18.8431,18.8431,18.8034,18.8034,35455.0
2024-09-04 13:30:00,18.93,18.93,18.89,18.9,50470.0,18.8133,18.8133,18.7735,18.7835,50470.0
2024-09-04 14:00:00,18.89,18.9,18.87,18.89,121985.0,18.7735,18.7835,18.7537,18.7735,121985.0
2024-09-04 14:30:00,18.89,18.89,18.87,18.87,40630.0,18.7735,18.7735,18.7537,18.7537,40630.0
2024-09-04 15:00:00,18.86,18.86,18.85,18.86,110290.0,18.7437,18.7437,18.7338,18.7437,110290.0
2024-09-04 15:30:00,18.86,18.91,18.84,18.9,412890.0,18.7437,18.7934,18.7238,18.7835,412890.0
2024-09-05 09:30:00,18.85,18.89,18.8,18.88,92615.0,18.7338,18.7735,18.6841,18.7636,92615.0
2024-09-05 10:00:00,18.87,18.93,18.87,18.91,85975.0,18.7537,18.8133,18.7537,18.7934,85975.0
2024-09-05 10:30:00,18.91,18.92,18.86,18.87,44605.0,18.7934,18.8034,18.7437,18.7537,44605.0
2024-09-05 11:00:00,18.87,18.87,18.84,18.84,70590.0,18.7537,18.7537,18.7238,18.7238,70590.0
2024-09-05 11:30:00,18.84,18.85,18.82,18.82,189000.0,18.7238,18.7338,18.704,18.704,189000.0
2024-09-05 12:00:00,18.81,18.85,18.8,18.84,83080.0,18.694,18.7338,18.6841,18.7238,83080.0
2024-09-05 12:30:00,18.84,18.85,18.82,18.84,37960.0,18.7238,18.7338,18.704,18.7238,37960.0
2024-09-05 13:00:00,18.84,18.85,18.81,18.83,46595.0,18.7238,18.7338,18.694,18.7139,46595.0
2024-09-05 13:30:00,18.83,18.9,18.83,18.89,47145.0,18.7139,18.7835,18.7139,18.7735,47145.0
2024-09-05 14:00:00,18.9,18.91,18.89,18.89,69725.0,18.7835,18.7934,18.7735,18.7735,69725.0
2024-09-05 14:30:00,18.89,18.92,18.88,18.9,83255.0,18.7735,18.8034,18.7636,18.7835,83255.0
2024-09-05 15:00:00,18.9,18.9,18.85,18.86,94910.0,18.7835,18.7835,18.7338,18.7437,94910.0
2024-09-05 15:30:00,18.86,18.89,18.83,18.87,374980.0,18.7437,18.7735,18.7139,18.7537,374980.0
2024-09-06 09:30:00,18.43,18.5,18.2,18.2,393165.0,18.3164,18.3859,18.0878,18.0878,393165.0
2024-09-06 10:00:00,18.21,18.27,18.12,18.13,204085.0,18.0977,18.1574,18.0083,18.0182,204085.0
2024-09-06 10:30:00,18.13,18.16,18.05,18.07,97970.0,18.0182,18.048,17.9387,17.9586,97970.0
2024-09-06 11:00:00,18.09,18.19,18.03,18.04,129030.0,17.9785,18.0779,17.9188,17.9288,129030.0
2024-09-06 11:30:00,18.05,18.08,18.03,18.06,101835.0,17.9387,17.9685,17.9188,17.9487,101835.0
2024-09-06 12:00:00,18.07,18.1,18.06,18.08,180910.0,17.9586,17.9884,17.9487,17.9685,180910.0
2024-09-06 12:30:00,18.07,18.1,18.06,18.07,177445.0,17.9586,17.9884,17.9487,17.9586,177445.0
2024-09-06 13:00:00,18.07,18.1,18.04,18.09,199125.0,17.9586,17.9884,17.9288,17.9785,199125.0
2024-09-06 13:30:00,18.09,18.09,18.02,18.02,269945.0,17.9785,17.9785,17.9089,17.9089,269945.0
2024-09-06 14:00:00,18.02,18.03,17.98,17.98,93040.0,17.9089,17.9188,17.8691,17.8691,93040.0
2024-09-06 14:30:00,17.98,17.98,17.95,17.97,70475.0,17.8691,17.8691,17.8393,17.8592,70475.0
2024-09-06 15:00:00,17.98,18.02,17.97,18.01,162910.0,17.8691,17.9089,17.8592,17.899,162910.0
2024-09-06 15:30:00,18.01,18.04,17.99,18.01,824825.0,17.899,17.9288,17.8791,17.899,824825.0
2024-09-09 09:30:00,18.18,18.21,18.11,18.21,132195.0,18.0679,18.0977,17.9983,18.0977,132195.0
2024-09-09 10:00:00,18.21,18.25,18.19,18.19,84065.0,18.0977,18.1375,18.0779,18.0779,84065.0
2024-09-09 10:30:00,18.19,18.22,18.17,18.19,116400.0,18.0779,18.1077,18.058,18.0779,116400.0
2024-09-09 11:00:00,18.18,18.23,18.17,18.23,88840.0,18.0679,18.1176,18.058,18.1176,88840.0
2024-09-09 11:30:00,18.23,18.25,18.23,18.24,70190.0,18.1176,18.1375,18.1176,18.1275,70190.0
2024-09-09 12:00:00,18.24,18.26,18.24,18.26,64610.0,18.1275,18.1474,18.1275,18.1474,64610.0
2024-09-09 12:30:00,18.26,18.28,18.25,18.27,82920.0,18.1474,18.1673,18.1375,18.1574,82920.0
2024-09-09 13:00:00,18.27,18.27,18.25,18.27,52615.0,18.1574,18.1574,18.1375,18.1574,52615.0
2024-09-09 13:30:00,18.27,18.27,18.21,18.21,131620.0,18.1574,18.1574,18.0977,18.0977,131620.0
2024-09-09 14:00:00,18.2,18.22,18.19,18.2,41705.0,18.0878,18.1077,18.0779,18.0878,41705.0
2024-09-09 14:30:00,18.19,18.21,18.17,18.2,87415.0,18.0779,18.0977,18.058,18.0878,87415.0
2024-09-09 15:00:00,18.19,18.23,18.19,18.22,245875.0,18.0779,18.1176,18.0779,18.1077,245875.0
2024-09-09 15:30:00,18.22,18.23,18.18,18.21,360670.0,18.1077,18.1176,18.0679,18.0977,360670.0
2024-09-10 09:30:00,18.4,18.58,18.4,18.49,213015.0,18.2866,18.4654,18.2866,18.376,213015.0
2024-09-10 10:00:00,18.48,18.51,18.44,18.5,97945.0,18.3661,18.3959,18.3263,18.3859,97945.0
2024-09-10 10:30:00,18.5,18.5,18.44,18.44,75845.0,18.3859,18.3859,18.3263,18.3263,75845.0
2024-09-10 11:00:00,18.44,18.52,18.43,18.49,185615.0,18.3263,18.4058,18.3164,18.376,185615.0
2024-09-10 11:30:00,18.49,18.49,18.39,18.39,97985.0,18.376,18.376,18.2766,18.2766,97985.0
2024-09-10 12:00:00,18.38,18.39,18.35,18.36,107805.0,18.2667,18.2766,18.2369,18.2468,107805.0
2024-09-10 12:30:00,18.36,18.44,18.36,18.43,108050.0,18.2468,18.3263,18.2468,18.3164,108050.0
2024-09-10 13:00:00,18.42,18.55,18.41,18.53,162900.0,18.3064,18.4356,18.2965,18.4158,162900.0
2024-09-10 13:30:00,18.53,18.57,18.53,18.56,77145.0,18.4158,18.4555,18.4158,18.4456,77145.0
2024-09-10 14:00:00,18.56,18.6,18.56,18.57,114950.0,18.4456,18.4853,18.4456,18.4555,114950.0
2024-09-10 14:30:00,18.58,18.61,18.57,18.59,87145.0,18.4654,18.4953,18.4555,18.4754,87145.0
2024-09-10 15:00:00,18.6,18.68,18.58,18.67,271425.0,18.4853,18.5648,18.4654,18.5549,271425.0
2024-09-10 15:30:00,18.65,18.66,18.59,18.6,356155.0,18.535,18.545,18.4754,18.4853,356155.0
2024-09-11 09:30:00,18.59,18.64,18.54,18.56,99470.0,18.4754,18.5251,18.4257,18.4456,99470.0
2024-09-11 10:00:00,18.58,18.6,18.48,18.49,109850.0,18.4654,18.4853,18.3661,18.376,109850.0
2024-09-11 10:30:00,18.48,18.5,18.46,18.49,57940.0,18.3661,18.3859,18.3462,18.376,57940.0
2024-09-11 11:00:00,18.5,18.55,18.49,18.52,57935.0,18.3859,18.4356,18.376,18.4058,57935.0
2024-09-11 11:30:00,18.53,18.57,18.52,18.55,88865.0,18.4158,18.4555,18.4058,18.4356,88865.0
2024-09-11 12:00:00,18.55,18.6,18.54,18.59,185150.0,18.4356,18.4853,18.4257,18.4754,185150.0
2024-09-11 12:30:00,18.59,18.61,18.58,18.61,98865.0,18.4754,18.4953,18.4654,18.4953,98865.0
2024-09-11 13:00:00,18.6,18.66,18.6,18.65,63600.0,18.4853,18.545,18.4853,18.535,63600.0
2024-09-11 13:30:00,18.65,18.69,18.65,18.67,35635.0,18.535,18.5748,18.535,18.5549,35635.0
2024-09-11 14:00:00,18.67,18.69,18.67,18.69,38355.0,18.5549,18.5748,18.5549,18.5748,38355.0
2024-09-11 14:30:00,18.69,18.71,18.67,18.68,84690.0,18.5748,18.5946,18.5549,18.5648,84690.0
2024-09-11 15:00:00,18.68,18.7,18.67,18.7,54475.0,18.5648,18.5847,18.5549,18.5847,54475.0
2024-09-11 15:30:00,18.7,18.77,18.7,18.76,276200.0,18.5847,18.6543,18.5847,18.6443,276200.0
2024-09-12 09:30:00,18.62,18.69,18.57,18.58,167270.0,18.5052,18.5748,18.4555,18.4654,167270.0
2024-09-12 10:00:00,18.58,18.65,18.58,18.64,60240.0,18.4654,18.535,18.4654,18.5251,60240.0
2024-09-12 10:30:00,18.64,18.65,18.61,18.62,38365.0,18.5251,18.535,18.4953,18.5052,38365.0
2024-09-12 11:00:00,18.62,18.67,18.61,18.62,53190.0,18.5052,18.5549,18.4953,18.5052,53190.0
2024-09-12 11:30:00,18.62,18.64,18.6,18.6,78355.0,18.5052,18.5251,18.4853,18.4853,78355.0
2024-09-12 12:00:00,18.6,18.64,18.6,18.64,65885.0,18.4853,18.5251,18.4853,18.5251,65885.0
2024-09-12 12:30:00,18.64,18.69,18.63,18.69,51050.0,18.5251,18.5748,18.5151,18.5748,51050.0
2024-09-12 13:00:00,18.69,18.69,18.67,18.67,47280.0,18.5748,18.5748,18.5549,18.5549,47280.0
2024-09-12 13:30:00,18.67,18.74,18.67,18.74,45855.0,18.5549,18.6245,18.5549,18.6245,45855.0
2024-09-12 14:00:00,18.74,18.74,18.71,18.72,30630.0,18.6245,18.6245,18.5946,18.6046,30630.0
2024-09-12 14:30:00,18.72,18.73,18.67,18.71,87520.0,18.6046,18.6145,18.5549,18.5946,87520.0
2024-09-12 15:00:00,18.71,18.73,18.7,18.72,48415.0,18.5946,18.6145,18.5847,18.6046,48415.0
2024-09-12 15:30:00,18.72,18.73,18.71,18.73,187800.0,18.6046,18.6145,18.5946,18.6145,187800.0
2024-09-13 09:30:00,18.69,18.75,18.65,18.73,60105.0,18.5748,18.6344,18.535,18.6145,60105.0
2024-09-13 10:00:00,18.73,18.74,18.68,18.69,126890.0,18.6145,18.6245,18.5648,18.5748,126890.0
2024-09-13 10:30:00,18.69,18.75,18.68,18.72,40500.0,18.5748,18.6344,18.5648,18.6046,40500.0
2024-09-13 11:00:00,18.72,18.75,18.72,18.75,30020.0,18.6046,18.6344,18.6046,18.6344,30020.0
2024-09-13 11:30:00,18.73,18.75,18.73,18.74,33640.0,18.6145,18.6344,18.6145,18.6245,33640.0
2024-09-13 12:00:00,18.74,18.75,18.71,18.71,63205.0,18.6245,18.6344,18.5946,18.5946,63205.0
2024-09-13 12:30:00,18.71,18.71,18.67,18.71,61170.0,18.5946,18.5946,18.5549,18.5946,61170.0
2024-09-13 13:00:00,18.71,18.74,18.71,18.73,38735.0,18.5946,18.6245,18.5946,18.6145,38735.0
2024-09-13 13:30:00,18.74,18.74,18.73,18.73,22730.0,18.6245,18.6245,18.6145,18.6145,22730.0
2024-09-13 14:00:00,18.73,18.75,18.72,18.73,52865.0,18.6145,18.6344,18.6046,18.6145,52865.0
2024-09-13 14:30:00,18.71,18.71,18.69,18.69,42180.0,18.5946,18.5946,18.5748,18.5748,42180.0
2024-09-13 15:00:00,18.7,18.7,18.64,18.65,81425.0,18.5847,18.5847,18.5251,18.535,81425.0
2024-09-13 15:30:00,18.65,18.7,18.65,18.69,175080.0,18.535,18.5847,18.535,18.5748,175080.0
2024-09-16 09:30:00,18.67,18.76,18.63,18.65,125150.0,18.5549,18.6443,18.5151,18.535,125150.0
2024-09-16 10:00:00,18.64,18.65,18.59,18.59,103215.0,18.5251,18.535,18.4754,18.4754,103215.0
2024-09-16 10:30:00,18.59,18.6,18.56,18.56,94450.0,18.4754,18.4853,18.4456,18.4456,94450.0
2024-09-16 11:00:00,18.56,18.58,18.54,18.56,48580.0,18.4456,18.4654,18.4257,18.4456,48580.0
2024-09-16 11:30:00,18.56,18.57,18.54,18.57,53795.0,18.4456,18.4555,18.4257,18.4555,53795.0
2024-09-16 12:00:00,18.57,18.57,18.54,18.56,152215.0,18.4555,18.4555,18.4257,18.4456,152215.0
2024-09-16 12:30:00,18.57,18.59,18.55,18.58,56540.0,18.4555,18.4754,18.4356,18.4654,56540.0
2024-09-16 13:00:00,18.59,18.59,18.57,18.57,108925.0,18.4754,18.4754,18.4555,18.4555,108925.0
2024-09-16 13:30:00,18.58,18.61,18.57,18.6,68450.0,18.4654,18.4953,18.4555,18.4853,68450.0
2024-09-16 14:00:00,18.61,18.61,18.59,18.6,45450.0,18.4953,18.4953,18.4754,18.4853,45450.0
2024-09-16 14:30:00,18.6,18.61,18.58,18.61,59125.0,18.4853,18.4953,18.4654,18.4953,59125.0
2024-09-16 15:00:00,18.61,18.61,18.58,18.6,69165.0,18.4953,18.4953,18.4654,18.4853,69165.0
2024-09-16 15:30:00,18.6,18.63,18.6,18.61,272925.0,18.4853,18.5151,18.4853,18.4953,272925.0
2024-09-17 09:30:00,18.29,18.3,18.1,18.12,227335.0,18.1772,18.1872,17.9884,18.0083,227335.0
2024-09-17 10:00:00,18.11,18.2,18.1,18.19,194665.0,17.9983,18.0878,17.9884,18.0779,194665.0
2024-09-17 10:30:00,18.19,18.2,18.15,18.16,100430.0,18.0779,18.0878,18.0381,18.048,100430.0
2024-09-17 11:00:00,18.17,18.18,18.14,18.14,67425.0,18.058,18.0679,18.0282,18.0282,67425.0
2024-09-17 11:30:00,18.14,18.14,18.12,18.13,62765.0,18.0282,18.0282,18.0083,18.0182,62765.0
2024-09-17 12:00:00,18.13,18.14,18.08,18.09,112865.0,18.0182,18.0282,17.9685,17.9785,112865.0
2024-09-17 12:30:00,18.08,18.1,18.04,18.06,63430.0,17.9685,17.9884,17.9288,17.9487,63430.0
2024-09-17 13:00:00,18.06,18.1,18.04,18.1,54545.0,17.9487,17.9884,17.9288,17.9884,54545.0
2024-09-17 13:30:00,18.09,18.1,18.03,18.09,88045.0,17.9785,17.9884,17.9188,17.9785,88045.0
2024-09-17 14:00:00,18.08,18.1,18.06,18.08,109270.0,17.9685,17.9884,17.9487,17.9685,109270.0
2024-09-17 14:30:00,18.09,18.11,18.08,18.11,145055.0,17.9785,17.9983,17.9685,17.9983,145055.0
2024-09-17 15:00:00,18.11,18.11,18.07,18.1,191030.0,17.9983,17.9983,17.9586,17.9884,191030.0
2024-09-17 15:30:00,18.1,18.12,18.09,18.12,676860.0,17.9884,18.0083,17.9785,18.0083,676860.0
2024-09-18 09:30:00,18.13,18.13,18.01,18.01,319385.0,18.0182,18.0182,17.899,17.899,319385.0
2024-09-18 10:00:00,18.0,18.05,18.0,18.04,126800.0,17.889,17.9387,17.889,17.9288,126800.0
2024-09-18 10:30:00,18.04,18.11,18.03,18.11,122425.0,17.9288,17.9983,17.9188,17.9983,122425.0
2024-09-18 11:00:00,18.11,18.13,18.07,18.08,84995.0,17.9983,18.0182,17.9586,17.9685,84995.0
2024-09-18 11:30:00,18.07,18.08,18.04,18.04,92555.0,17.9586,17.9685,17.9288,17.9288,92555.0
2024-09-18 12:00:00,18.04,18.13,18.04,18.13,92655.0,17.9288,18.0182,17.9288,18.0182,92655.0
2024-09-18 12:30:00,18.13,18.15,18.1,18.11,95855.0,18.0182,18.0381,17.9884,17.9983,95855.0
2024-09-18 13:00:00,18.12,18.14,18.11,18.14,62585.0,18.0083,18.0282,17.9983,18.0282,62585.0
2024-09-18 13:30:00,18.14,18.16,18.13,18.14,93070.0,18.0282,18.048,18.0182,18.0282,93070.0
2024-09-18 14:00:00,18.14,18.3,18.13,18.17,187125.0,18.0282,18.1872,18.0182,18.058,187125.0
2024-09-18 14:30:00,18.18,18.22,18.11,18.12,103370.0,18.0679,18.1077,17.9983,18.0083,103370.0
2024-09-18 15:00:00,18.12,18.19,18.07,18.15,239475.0,18.0083,18.0779,17.9586,18.0381,239475.0
2024-09-18 15:30:00,18.15,18.16,18.07,18.1,511930.0,18.0381,18.048,17.9586,17.9884,511930.0
2024-09-19 09:30:00,18.55,18.66,18.52,18.58,268165.0,18.4356,18.545,18.4058,18.4654,268165.0
2024-09-19 10:00:00,18.59,18.62,18.55,18.6,83500.0,18.4754,18.5052,18.4356,18.4853,83500.0
2024-09-19 10:30:00,18.61,18.63,18.56,18.57,111860.0,18.4953,18.5151,18.4456,18.4555,111860.0
2024-09-19 11:00:00,18.57,18.64,18.56,18.63,134435.0,18.4555,18.5251,18.4456,18.5151,134435.0
2024-09-19 11:30:00,18.63,18.66,18.62,18.63,61845.0,18.5151,18.545,18.5052,18.5151,61845.0
2024-09-19 12:00:00,18.63,18.68,18.63,18.68,51400.0,18.5151,18.5648,18.5151,18.5648,51400.0
2024-09-19 12:30:00,18.68,18.68,18.65,18.67,78975.0,18.5648,18.5648,18.535,18.5549,78975.0
2024-09-19 13:00:00,18.67,18.68,18.65,18.68,56060.0,18.5549,18.5648,18.535,18.5648,56060.0
2024-09-19 13:30:00,18.68,18.71,18.68,18.71,43470.0,18.5648,18.5946,18.5648,18.5946,43470.0
2024-09-19 14:00:00,18.7,18.71,18.67,18.69,61135.0,18.5847,18.5946,18.5549,18.5748,61135.0
2024-09-19 14:30:00,18.7,18.71,18.68,18.71,53065.0,18.5847,18.5946,18.5648,18.5946,53065.0
2024-09-19 15:00:00,18.71,18.71,18.67,18.69,73410.0,18.5946,18.5946,18.5549,18.5748,73410.0
2024-09-19 15:30:00,18.68,18.68,18.62,18.65,547960.0,18.5648,18.5648,18.5052,18.535,547960.0
2024-09-20 09:30:00,18.79,18.79,18.71,18.71,140190.0,18.6742,18.6742,18.5946,18.5946,140190.0
2024-09-20 10:00:00,18.7,18.7,18.64,18.7,109850.0,18.5847,18.5847,18.5251,18.5847,109850.0
2024-09-20 10:30:00,18.69,18.72,18.66,18.66,37945.0,18.5748,18.6046,18.545,18.545,37945.0
2024-09-20 11:00:00,18.66,18.66,18.62,18.64,48675.0,18.545,18.545,18.5052,18.5251,48675.0
2024-09-20 11:30:00,18.63,18.69,18.63,18.69,82895.0,18.5151,18.5748,18.5151,18.5748,82895.0
2024-09-20 12:00:00,18.69,18.71,18.68,18.7,68435.0,18.5748,18.5946,18.5648,18.5847,68435.0
2024-09-20 12:30:00,18.7,18.71,18.68,18.69,98010.0,18.5847,18.5946,18.5648,18.5748,98010.0
2024-09-20 13:00:00,18.69,18.69,18.66,18.66,28575.0,18.5748,18.5748,18.545,18.545,28575.0
2024-09-20 13:30:00,18.66,18.66,18.63,18.63,37875.0,18.545,18.545,18.5151,18.5151,37875.0
2024-09-20 14:00:00,18.63,18.64,18.58,18.6,112600.0,18.5151,18.5251,18.4654,18.4853,112600.0
2024-09-20 14:30:00,18.59,18.65,18.59,18.65,119320.0,18.4754,18.535,18.4754,18.535,119320.0
2024-09-20 15:00:00,18.65,18.65,18.62,18.64,92775.0,18.535,18.535,18.5052,18.5251,92775.0
2024-09-20 15:30:00,18.64,18.65,18.6,18.62,340970.0,18.5251,18.535,18.4853,18.5052,340970.0
2024-09-23 09:30:00,18.64,18.74,18.59,18.73,170890.0,18.5251,18.6245,18.4754,18.6145,170890.0
2024-09-23 10:00:00,18.73,18.76,18.7,18.75,44070.0,18.6145,18.6443,18.5847,18.6344,44070.0
2024-09-23 10:30:00,18.73,18.79,18.73,18.78,96780.0,18.6145,18.6742,18.6145,18.6642,96780.0
2024-09-23 11:00:00,18.78,18.78,18.75,18.77,65055.0,18.6642,18.6642,18.6344,18.6543,65055.0
2024-09-23 11:30:00,18.77,18.79,18.77,18.77,56485.0,18.6543,18.6742,18.6543,18.6543,56485.0
2024-09-23 12:00:00,18.77,18.8,18.75,18.8,96260.0,18.6543,18.6841,18.6344,18.6841,96260.0
2024-09-23 12:30:00,18.79,18.81,18.78,18.8,77335.0,18.6742,18.694,18.6642,18.6841,77335.0
2024-09-23 13:00:00,18.8,18.82,18.79,18.81,31640.0,18.6841,18.704,18.6742,18.694,31640.0
2024-09-23 13:30:00,18.83,18.86,18.83,18.86,33725.0,18.7139,18.7437,18.7139,18.7437,33725.0
2024-09-23 14:00:00,18.85,18.86,18.82,18.83,48370.0,18.7338,18.7437,18.704,18.7139,48370.0
2024-09-23 14:30:00,18.84,18.84,18.82,18.83,34390.0,18.7238,18.7238,18.704,18.7139,34390.0
2024-09-23 15:00:00,18.83,18.84,18.82,18.83,82205.0,18.7139,18.7238,18.704,18.7139,82205.0
2024-09-23 15:30:00,18.83,18.86,18.79,18.85,407875.0,18.7139,18.7437,18.6742,18.7338,407875.0
2024-09-24 09:30:00,19.24,19.24,19.15,19.17,271235.0,19.1214,19.1214,19.0319,19.0518,271235.0
2024-09-24 10:00:00,19.16,19.16,19.08,19.1,101740.0,19.0419,19.0419,18.9624,18.9822,101740.0
2024-09-24 10:30:00,19.09,19.13,19.06,19.11,86010.0,18.9723,19.0121,18.9425,18.9922,86010.0
2024-09-24 11:00:00,19.11,19.14,19.11,19.14,45140.0,18.9922,19.022,18.9922,19.022,45140.0
2024-09-24 11:30:00,19.14,19.16,19.12,19.14,59980.0,19.022,19.0419,19.0021,19.022,59980.0
2024-09-24 12:00:00,19.15,19.17,19.12,19.14,81435.0,19.0319,19.0518,19.0021,19.022,81435.0
2024-09-24 12:30:00,19.14,19.16,19.14,19.15,41205.0,19.022,19.0419,19.022,19.0319,41205.0
2024-09-24 13:00:00,19.15,19.17,19.15,19.15,30560.0,19.0319,19.0518,19.0319,19.0319,30560.0
2024-09-24 13:30:00,19.15,19.15,19.09,19.09,41855.0,19.0319,19.0319,18.9723,18.9723,41855.0
2024-09-24 14:00:00,19.09,19.11,19.09,19.1,47735.0,18.9723,18.9922,18.9723,18.9822,47735.0
2024-09-24 14:30:00,19.09,19.1,19.08,19.09,42425.0,18.9723,18.9822,18.9624,18.9723,42425.0
2024-09-24 15:00:00,19.1,19.12,19.1,19.11,89280.0,18.9822,19.0021,18.9822,18.9922,89280.0
2024-09-24 15:30:00,19.11,19.12,19.1,19.11,196150.0,18.9922,19.0021,18.9822,18.9922,196150.0
2024-09-25 09:30:00,19.16,19.21,19.14,19.16,98845.0,19.0419,19.0916,19.022,19.0419,98845.0
2024-09-25 10:00:00,19.17,19.2,19.17,19.18,60095.0,19.0518,19.0816,19.0518,19.0618,60095.0
2024-09-25 10:30:00,19.19,19.22,19.18,19.19,34890.0,19.0717,19.1015,19.0618,19.0717,34890.0
2024-09-25 11:00:00,19.19,19.19,19.16,19.17,82065.0,19.0717,19.0717,19.0419,19.0518,82065.0
2024-09-25 11:30:00,19.17,19.18,19.16,19.17,44995.0,19.0518,19.0618,19.0419,19.0518,44995.0
2024-09-25 12:00:00,19.17,19.17,19.15,19.16,14920.0,19.0518,19.0518,19.0319,19.0419,14920.0
2024-09-25 12:30:00,19.16,19.19,19.15,19.18,52460.0,19.0419,19.0717,19.0319,19.0618,52460.0
2024-09-25 13:00:00,19.18,19.18,19.16,19.16,59965.0,19.0618,19.0618,19.0419,19.0419,59965.0
2024-09-25 13:30:00,19.16,19.16,19.14,19.16,54340.0,19.0419,19.0419,19.022,19.0419,54340.0
2024-09-25 14:00:00,19.16,19.19,19.15,19.19,155400.0,19.0419,19.0717,19.0319,19.0717,155400.0
2024-09-25 14:30:00,19.19,19.21,19.19,19.2,45640.0,19.0717,19.0916,19.0717,19.0816,45640.0
2024-09-25 15:00:00,19.2,19.2,19.18,19.19,116455.0,19.0816,19.0816,19.0618,19.0717,116455.0
2024-09-25 15:30:00,19.19,19.24,19.19,19.2,364100.0,19.0717,19.1214,19.0717,19.0816,364100.0
2024-09-26 09:30:00,19.53,19.63,19.48,19.61,332805.0,19.4096,19.509,19.3599,19.4891,332805.0
2024-09-26 10:00:00,19.62,19.65,19.59,19.61,174600.0,19.499,19.5289,19.4692,19.4891,174600.0
2024-09-26 10:30:00,19.62,19.63,19.54,19.55,98840.0,19.499,19.509,19.4195,19.4295,98840.0
2024-09-26 11:00:00,19.56,19.61,19.54,19.61,117090.0,19.4394,19.4891,19.4195,19.4891,117090.0
2024-09-26 11:30:00,19.62,19.69,19.62,19.69,92065.0,19.499,19.5686,19.499,19.5686,92065.0
2024-09-26 12:00:00,19.69,19.69,19.64,19.67,88915.0,19.5686,19.5686,19.5189,19.5487,88915.0
2024-09-26 12:30:00,19.67,19.69,19.67,19.69,84720.0,19.5487,19.5686,19.5487,19.5686,84720.0
2024-09-26 13:00:00,19.69,19.7,19.67,19.7,82710.0,19.5686,19.5785,19.5487,19.5785,82710.0
2024-09-26 13:30:00,19.7,19.72,19.69,19.71,85730.0,19.5785,19.5984,19.5686,19.5885,85730.0
2024-09-26 14:00:00,19.71,19.73,19.71,19.73,57520.0,19.5885,19.6084,19.5885,19.6084,57520.0
2024-09-26 14:30:00,19.72,19.73,19.69,19.7,124950.0,19.5984,19.6084,19.5686,19.5785,124950.0
2024-09-26 15:00:00,19.7,19.74,19.69,19.71,131965.0,19.5785,19.6183,19.5686,19.5885,131965.0
2024-09-26 15:30:00,19.72,19.75,19.71,19.73,432355.0,19.5984,19.6282,19.5885,19.6084,432355.0
2024-09-27 09:30:00,19.53,19.57,19.4,19.5,232280.0,19.4096,19.4493,19.2804,19.3798,232280.0
2024-09-27 10:00:00,19.52,19.67,19.51,19.66,245485.0,19.3997,19.5487,19.3897,19.5388,245485.0
2024-09-27 10:30:00,19.64,19.64,19.54,19.55,84725.0,19.5189,19.5189,19.4195,19.4295,84725.0
2024-09-27 11:00:00,19.55,19.55,19.52,19.53,85595.0,19.4295,19.4295,19.3997,19.4096,85595.0
2024-09-27 11:30:00,19.53,19.54,19.46,19.46,270825.0,19.4096,19.4195,19.34,19.34,270825.0
2024-09-27 12:00:00,19.46,19.46,19.43,19.45,92835.0,19.34,19.34,19.3102,19.3301,92835.0
2024-09-27 12:30:00,19.45,19.48,19.43,19.48,222250.0,19.3301,19.3599,19.3102,19.3599,222250.0
2024-09-27 13:00:00,19.47,19.48,19.42,19.42,251210.0,19.35,19.3599,19.3003,19.3003,251210.0
2024-09-27 13:30:00,19.42,19.42,19.38,19.42,107175.0,19.3003,19.3003,19.2605,19.3003,107175.0
2024-09-27 14:00:00,19.42,19.42,19.33,19.33,78285.0,19.3003,19.3003,19.2108,19.2108,78285.0
2024-09-27 14:30:00,19.33,19.37,19.3,19.37,69535.0,19.2108,19.2506,19.181,19.2506,69535.0
2024-09-27 15:00:00,19.37,19.37,19.32,19.33,80525.0,19.2506,19.2506,19.2009,19.2108,80525.0
2024-09-27 15:30:00,19.33,19.33,19.22,19.24,796530.0,19.2108,19.2108,19.1015,19.1214,796530.0
2024-09-30 09:30:00,19.38,19.4,19.33,19.38,138785.0,19.3267,19.3466,19.2768,19.3267,138785.0
2024-09-30 10:00:00,19.39,19.4,19.31,19.32,65510.0,19.3367,19.3466,19.2569,19.2668,65510.0
2024-09-30 10:30:00,19.32,19.36,19.3,19.3,115155.0,19.2668,19.3067,19.2469,19.2469,115155.0
2024-09-30 11:00:00,19.3,19.33,19.24,19.25,95100.0,19.2469,19.2768,19.1871,19.197,95100.0
2024-09-30 11:30:00,19.25,19.26,19.21,19.25,118205.0,19.197,19.207,19.1571,19.197,118205.0
2024-09-30 12:00:00,19.25,19.29,19.24,19.28,37530.0,19.197,19.2369,19.1871,19.227,37530.0
2024-09-30 12:30:00,19.27,19.29,19.26,19.27,31230.0,19.217,19.2369,19.207,19.217,31230.0
2024-09-30 13:00:00,19.28,19.28,19.26,19.26,49515.0,19.227,19.227,19.207,19.207,49515.0
2024-09-30 13:30:00,19.27,19.3,19.27,19.3,50055.0,19.217,19.2469,19.217,19.2469,50055.0
2024-09-30 14:00:00,19.3,19.3,19.23,19.24,141020.0,19.2469,19.2469,19.1771,19.1871,141020.0
2024-09-30 14:30:00,19.24,19.3,19.23,19.27,52695.0,19.1871,19.2469,19.1771,19.217,52695.0
2024-09-30 15:00:00,19.27,19.29,19.26,19.28,116150.0,19.217,19.2369,19.207,19.227,116150.0
2024-09-30 15:30:00,19.28,19.34,19.27,19.31,291290.0,19.227,19.2868,19.217,19.2569,291290.0
2024-10-01 09:30:00,19.38,19.48,19.35,19.36,437390.0,19.3267,19.4264,19.2968,19.3067,437390.0
2024-10-01 10:00:00,19.34,19.38,19.25,19.25,178240.0,19.2868,19.3267,19.197,19.197,178240.0
2024-10-01 10:30:00,19.26,19.3,19.23,19.27,85775.0,19.207,19.2469,19.1771,19.217,85775.0
2024-10-01 11:00:00,19.27,19.28,19.2,19.28,133230.0,19.217,19.227,19.1472,19.227,133230.0
2024-10-01 11:30:00,19.28,19.32,19.26,19.32,151435.0,19.227,19.2668,19.207,19.2668,151435.0
2024-10-01 12:00:00,19.31,19.35,19.29,19.31,200685.0,19.2569,19.2968,19.2369,19.2569,200685.0
2024-10-01 12:30:00,19.31,19.31,19.23,19.28,208385.0,19.2569,19.2569,19.1771,19.227,208385.0
2024-10-01 13:00:00,19.27,19.28,19.23,19.23,132875.0,19.217,19.227,19.1771,19.1771,132875.0
2024-10-01 13:30:00,19.23,19.34,19.23,19.34,80465.0,19.1771,19.2868,19.1771,19.2868,80465.0
2024-10-01 14:00:00,19.34,19.39,19.34,19.37,56325.0,19.2868,19.3367,19.2868,19.3167,56325.0
2024-10-01 14:30:00,19.38,19.4,19.38,19.39,85070.0,19.3267,19.3466,19.3267,19.3367,85070.0
2024-10-01 15:00:00,19.39,19.42,19.37,19.41,109285.0,19.3367,19.3666,19.3167,19.3566,109285.0
2024-10-01 15:30:00,19.41,19.41,19.35,19.36,351770.0,19.3566,19.3566,19.2968,19.3067,351770.0
2024-10-02 09:30:00,19.05,19.05,18.78,18.82,675990.0,18.9976,18.9976,18.7283,18.7682,675990.0
2024-10-02 10:00:00,18.81,18.87,18.79,18.85,121730.0,18.7582,18.8181,18.7383,18.7981,121730.0
2024-10-02 10:30:00,18.85,18.89,18.84,18.84,84450.0,18.7981,18.838,18.7882,18.7882,84450.0
2024-10-02 11:00:00,18.85,18.91,18.85,18.91,78100.0,18.7981,18.858,18.7981,18.858,78100.0
2024-10-02 11:30:00,18.91,18.92,18.88,18.89,48115.0,18.858,18.8679,18.8281,18.838,48115.0
2024-10-02 12:00:00,18.89,18.98,18.89,18.94,173785.0,18.838,18.9278,18.838,18.8879,173785.0
2024-10-02 12:30:00,18.93,18.95,18.91,18.93,71340.0,18.8779,18.8979,18.858,18.8779,71340.0
2024-10-02 13:00:00,18.93,18.94,18.88,18.91,105875.0,18.8779,18.8879,18.8281,18.858,105875.0
2024-10-02 13:30:00,18.92,18.92,18.88,18.9,38650.0,18.8679,18.8679,18.8281,18.848,38650.0
2024-10-02 14:00:00,18.9,18.9,18.88,18.89,58815.0,18.848,18.848,18.8281,18.838,58815.0
2024-10-02 14:30:00,18.89,18.95,18.89,18.95,117155.0,18.838,18.8979,18.838,18.8979,117155.0
2024-10-02 15:00:00,18.94,18.97,18.93,18.97,124320.0,18.8879,18.9178,18.8779,18.9178,124320.0
2024-10-02 15:30:00,18.96,18.99,18.94,18.99,581655.0,18.9078,18.9378,18.8879,18.9378,581655.0
2024-10-03 09:30:00,18.8,18.85,18.75,18.85,121115.0,18.7483,18.7981,18.6984,18.7981,121115.0
2024-10-03 10:00:00,18.85,18.92,18.81,18.83,79745.0,18.7981,18.8679,18.7582,18.7782,79745.0
2024-10-03 10:30:00,18.82,18.87,18.8,18.84,81315.0,18.7682,18.8181,18.7483,18.7882,81315.0
2024-10-03 11:00:00,18.83,18.86,18.82,18.85,46075.0,18.7782,18.8081,18.7682,18.7981,46075.0
2024-10-03 11:30:00,18.87,18.88,18.86,18.86,58595.0,18.8181,18.8281,18.8081,18.8081,58595.0
2024-10-03 12:00:00,18.86,18.88,18.85,18.86,56200.0,18.8081,18.8281,18.7981,18.8081,56200.0
2024-10-03 12:30:00,18.86,18.86,18.79,18.8,40770.0,18.8081,18.8081,18.7383,18.7483,40770.0
2024-10-03 13:00:00,18.79,18.8,18.77,18.78,35530.0,18.7383,18.7483,18.7184,18.7283,35530.0
2024-10-03 13:30:00,18.78,18.82,18.78,18.81,91845.0,18.7283,18.7682,18.7283,18.7582,91845.0
2024-10-03 14:00:00,18.81,18.82,18.79,18.81,88670.0,18.7582,18.7682,18.7383,18.7582,88670.0
2024-10-03 14:30:00,18.8,18.82,18.8,18.8,53755.0,18.7483,18.7682,18.7483,18.7483,53755.0
2024-10-03 15:00:00,18.8,18.81,18.79,18.8,93740.0,18.7483,18.7582,18.7383,18.7483,93740.0
2024-10-03 15:30:00,18.8,18.81,18.78,18.8,375035.0,18.7483,18.7582,18.7283,18.7483,375035.0
2024-10-04 09:30:00,18.86,18.94,18.85,18.89,109485.0,18.8081,18.8879,18.7981,18.838,109485.0
2024-10-04 10:00:00,18.89,18.98,18.89,18.96,123965.0,18.838,18.9278,18.838,18.9078,123965.0
2024-10-04 10:30:00,18.94,18.97,18.91,18.94,38125.0,18.8879,18.9178,18.858,18.8879,38125.0
2024-10-04 11:00:00,18.95,18.98,18.91,18.92,38390.0,18.8979,18.9278,18.858,18.8679,38390.0
2024-10-04 11:30:00,18.91,18.95,18.9,18.94,83025.0,18.858,18.8979,18.848,18.8879,83025.0
2024-10-04 12:00:00,18.95,18.97,18.93,18.93,168800.0,18.8979,18.9178,18.8779,18.8779,168800.0
2024-10-04 12:30:00,18.92,18.96,18.92,18.93,78960.0,18.8679,18.9078,18.8679,18.8779,78960.0
2024-10-04 13:00:00,18.93,18.96,18.92,18.93,37855.0,18.8779,18.9078,18.8679,18.8779,37855.0
2024-10-04 13:30:00,18.93,18.95,18.9,18.91,54030.0,18.8779,18.8979,18.848,18.858,54030.0
2024-10-04 14:00:00,18.9,18.92,18.9,18.92,45645.0,18.848,18.8679,18.848,18.8679,45645.0
2024-10-04 14:30:00,18.91,18.94,18.91,18.94,50430.0,18.858,18.8879,18.858,18.8879,50430.0
2024-10-04 15:00:00,18.94,18.95,18.94,18.95,65945.0,18.8879,18.8979,18.8879,18.8979,65945.0
2024-10-04 15:30:00,18.95,18.99,18.95,18.97,266275.0,18.8979,18.9378,18.8979,18.9178,266275.0
2024-10-07 09:30:00,19.12,19.28,19.12,19.21,374040.0,19.0674,19.227,19.0674,19.1571,374040.0
2024-10-07 10:00:00,19.21,19.26,19.18,19.22,275510.0,19.1571,19.207,19.1272,19.1671,275510.0
2024-10-07 10:30:00,19.2,19.2,19.14,19.15,159110.0,19.1472,19.1472,19.0873,19.0973,159110.0
2024-10-07 11:00:00,19.14,19.15,19.11,19.14,76490.0,19.0873,19.0973,19.0574,19.0873,76490.0
2024-10-07 11:30:00,19.14,19.14,19.12,19.13,77235.0,19.0873,19.0873,19.0674,19.0774,77235.0
2024-10-07 12:00:00,19.14,19.15,19.11,19.14,47215.0,19.0873,19.0973,19.0574,19.0873,47215.0
2024-10-07 12:30:00,19.14,19.16,19.12,19.16,94415.0,19.0873,19.1073,19.0674,19.1073,94415.0
2024-10-07 13:00:00,19.16,19.18,19.16,19.18,65860.0,19.1073,19.1272,19.1073,19.1272,65860.0
2024-10-07 13:30:00,19.17,19.17,19.16,19.17,83610.0,19.1173,19.1173,19.1073,19.1173,83610.0
2024-10-07 14:00:00,19.17,19.18,19.16,19.17,95415.0,19.1173,19.1272,19.1073,19.1173,95415.0
2024-10-07 14:30:00,19.17,19.17,19.08,19.08,95835.0,19.1173,19.1173,19.0275,19.0275,95835.0
2024-10-07 15:00:00,19.07,19.13,19.07,19.13,119325.0,19.0175,19.0774,19.0175,19.0774,119325.0
2024-10-07 15:30:00,19.13,19.17,19.1,19.13,518585.0,19.0774,19.1173,19.0475,19.0774,518585.0
2024-10-08 09:30:00,19.08,19.09,19.03,19.04,63365.0,19.0275,19.0375,18.9776,18.9876,63365.0
2024-10-08 10:00:00,19.03,19.07,19.02,19.03,56010.0,18.9776,19.0175,18.9677,18.9776,56010.0
2024-10-08 10:30:00,19.03,19.08,19.02,19.05,38685.0,18.9776,19.0275,18.9677,18.9976,38685.0
2024-10-08 11:00:00,19.05,19.08,19.02,19.04,52525.0,18.9976,19.0275,18.9677,18.9876,52525.0
2024-10-08 11:30:00,19.04,19.07,19.02,19.07,104735.0,18.9876,19.0175,18.9677,19.0175,104735.0
2024-10-08 12:00:00,19.06,19.06,19.03,19.04,54570.0,19.0076,19.0076,18.9776,18.9876,54570.0
2024-10-08 12:30:00,19.04,19.05,19.02,19.03,32010.0,18.9876,18.9976,18.9677,18.9776,32010.0
2024-10-08 13:00:00,19.03,19.05,19.02,19.05,66800.0,18.9776,18.9976,18.9677,18.9976,66800.0
2024-10-08 13:30:00,19.05,19.07,19.05,19.07,54885.0,18.9976,19.0175,18.9976,19.0175,54885.0
2024-10-08 14:00:00,19.07,19.07,19.05,19.05,40650.0,19.0175,19.0175,18.9976,18.9976,40650.0
2024-10-08 14:30:00,19.05,19.05,19.03,19.04,122650.0,18.9976,18.9976,18.9776,18.9876,122650.0
2024-10-08 15:00:00,19.05,19.06,19.02,19.02,178815.0,18.9976,19.0076,18.9677,18.9677,178815.0
2024-10-08 15:30:00,19.02,19.04,19.01,19.02,383630.0,18.9677,18.9876,18.9577,18.9677,383630.0
2024-10-09 09:30:00,18.83,19.23,18.71,18.87,318938.0,18.7782,19.1771,18.6585,18.8181,318938.0
2024-10-09 10:00:00,18.87,18.96,18.8,18.91,120731.0,18.8181,18.9078,18.7483,18.858,120731.0
2024-10-09 10:30:00,18.9,19.01,18.9,18.99,84215.0,18.848,18.9577,18.848,18.9378,84215.0
2024-10-09 11:00:00,18.99,19.07,18.98,19.05,70623.0,18.9378,19.0175,18.9278,18.9976,70623.0
2024-10-09 11:30:00,19.05,19.07,19.02,19.05,42923.0,18.9976,19.0175,18.9677,18.9976,42923.0
2024-10-09 12:00:00,19.05,19.06,19.0,19.02,114215.0,18.9976,19.0076,18.9477,18.9677,114215.0
2024-10-09 12:30:00,19.02,19.03,19.0,19.02,38150.0,18.9677,18.9776,18.9477,18.9677,38150.0
2024-10-09 13:00:00,19.02,19.02,18.97,18.98,28411.0,18.9677,18.9677,18.9178,18.9278,28411.0
2024-10-09 13:30:00,18.97,18.99,18.95,18.96,45838.0,18.9178,18.9378,18.8979,18.9078,45838.0
2024-10-09 14:00:00,18.96,18.98,18.9,18.95,47128.0,18.9078,18.9278,18.848,18.8979,47128.0
2024-10-09 14:30:00,18.95,18.97,18.93,18.94,69511.0,18.8979,18.9178,18.8779,18.8879,69511.0
2024-10-09 15:00:00,18.95,19.01,18.94,18.98,139237.0,18.8979,18.9577,18.8879,18.9278,139237.0
2024-10-09 15:30:00,18.97,19.05,18.97,19.05,361378.0,18.9178,18.9976,18.9178,18.9976,361378.0
2024-10-10 09:30:00,18.91,18.94,18.71,18.78,194285.0,18.858,18.8879,18.6585,18.7283,194285.0
2024-10-10 10:00:00,18.79,18.82,18.77,18.78,96309.0,18.7383,18.7682,18.7184,18.7283,96309.0
2024-10-10 10:30:00,18.78,18.81,18.77,18.8,77285.0,18.7283,18.7582,18.7184,18.7483,77285.0
2024-10-10 11:00:00,18.8,18.85,18.79,18.85,34748.0,18.7483,18.7981,18.7383,18.7981,34748.0
2024-10-10 11:30:00,18.85,18.85,18.8,18.82,87342.0,18.7981,18.7981,18.7483,18.7682,87342.0
2024-10-10 12:00:00,18.83,18.88,18.82,18.85,57045.0,18.7782,18.8281,18.7682,18.7981,57045.0
2024-10-10 12:30:00,18.86,18.87,18.8,18.8,136449.0,18.8081,18.8181,18.7483,18.7483,136449.0
2024-10-10 13:00:00,18.8,18.86,18.8,18.84,103170.0,18.7483,18.8081,18.7483,18.7882,103170.0
2024-10-10 13:30:00,18.84,18.87,18.83,18.87,60260.0,18.7882,18.8181,18.7782,18.8181,60260.0
2024-10-10 14:00:00,18.87,18.87,18.84,18.85,53946.0,18.8181,18.8181,18.7882,18.7981,53946.0
2024-10-10 14:30:00,18.84,18.87,18.83,18.87,83766.0,18.7882,18.8181,18.7782,18.8181,83766.0
2024-10-10 15:00:00,18.86,18.87,18.82,18.83,111350.0,18.8081,18.8181,18.7682,18.7782,111350.0
2024-10-10 15:30:00,18.82,18.89,18.82,18.86,438718.0,18.7682,18.838,18.7682,18.8081,438718.0
2024-10-11 09:30:00,18.85,18.95,18.74,18.94,160340.0,18.7981,18.8979,18.6884,18.8879,160340.0
2024-10-11 10:00:00,18.93,19.0,18.93,18.98,89189.0,18.8779,18.9477,18.8779,18.9278,89189.0
2024-10-11 10:30:00,18.98,18.98,18.89,18.89,78604.0,18.9278,18.9278,18.838,18.838,78604.0
2024-10-11 11:00:00,18.89,18.94,18.88,18.94,62847.0,18.838,18.8879,18.8281,18.8879,62847.0
2024-10-11 11:30:00,18.94,18.95,18.92,18.93,36811.0,18.8879,18.8979,18.8679,18.8779,36811.0
2024-10-11 12:00:00,18.93,18.93,18.9,18.92,84226.0,18.8779,18.8779,18.848,18.8679,84226.0
2024-10-11 12:30:00,18.92,18.97,18.91,18.97,68269.0,18.8679,18.9178,18.858,18.9178,68269.0
2024-10-11 13:00:00,18.97,19.0,18.96,18.98,92651.0,18.9178,18.9477,18.9078,18.9278,92651.0
2024-10-11 13:30:00,18.98,18.99,18.97,18.98,38011.0,18.9278,18.9378,18.9178,18.9278,38011.0
2024-10-11 14:00:00,18.98,19.02,18.97,19.02,65368.0,18.9278,18.9677,18.9178,18.9677,65368.0
2024-10-11 14:30:00,19.02,19.04,19.0,19.04,80134.0,18.9677,18.9876,18.9477,18.9876,80134.0
2024-10-11 15:00:00,19.04,19.05,19.0,19.01,138388.0,18.9876,18.9976,18.9477,18.9577,138388.0
2024-10-11 15:30:00,19.01,19.02,18.97,18.97,310387.0,18.9577,18.9677,18.9178,18.9178,310387.0
2024-10-14 09:30:00,18.9,18.98,18.87,18.95,291419.0,18.848,18.9278,18.8181,18.8979,291419.0
2024-10-14 10:00:00,18.94,19.04,18.94,19.01,88020.0,18.8879,18.9876,18.8879,18.9577,88020.0
2024-10-14 10:30:00,19.01,19.11,19.01,19.07,156814.0,18.9577,19.0574,18.9577,19.0175,156814.0
2024-10-14 11:00:00,19.07,19.11,19.05,19.08,118622.0,19.0175,19.0574,18.9976,19.0275,118622.0
2024-10-14 11:30:00,19.07,19.1,19.06,19.09,83150.0,19.0175,19.0475,19.0076,19.0375,83150.0
2024-10-14 12:00:00,19.08,19.16,19.08,19.11,133814.0,19.0275,19.1073,19.0275,19.0574,133814.0
2024-10-14 12:30:00,19.11,19.12,19.08,19.11,77010.0,19.0574,19.0674,19.0275,19.0574,77010.0
2024-10-14 13:00:00,19.1,19.11,19.08,19.11,68281.0,19.0475,19.0574,19.0275,19.0574,68281.0
2024-10-14 13:30:00,19.11,19.12,19.08,19.09,67077.0,19.0574,19.0674,19.0275,19.0375,67077.0
2024-10-14 14:00:00,19.08,19.1,19.04,19.1,75472.0,19.0275,19.0475,18.9876,19.0475,75472.0
2024-10-14 14:30:00,19.1,19.1,19.08,19.09,50486.0,19.0475,19.0475,19.0275,19.0375,50486.0
2024-10-14 15:00:00,19.09,19.1,19.07,19.09,61010.0,19.0375,19.0475,19.0175,19.0375,61010.0
2024-10-14 15:30:00,19.1,19.1,19.07,19.1,324160.0,19.0475,19.0475,19.0175,19.0475,324160.0
2024-10-15 09:30:00,18.81,18.82,18.69,18.8,212663.0,18.7582,18.7682,18.6386,18.7483,212663.0
2024-10-15 10:00:00,18.8,18.85,18.79,18.8,101239.0,18.7483,18.7981,18.7383,18.7483,101239.0
2024-10-15 10:30:00,18.8,18.8,18.69,18.76,134089.0,18.7483,18.7483,18.6386,18.7084,134089.0
2024-10-15 11:00:00,18.75,18.78,18.72,18.75,64471.0,18.6984,18.7283,18.6685,18.6984,64471.0
2024-10-15 11:30:00,18.75,18.76,18.69,18.7,78847.0,18.6984,18.7084,18.6386,18.6486,78847.0
2024-10-15 12:00:00,18.71,18.72,18.68,18.7,93807.0,18.6585,18.6685,18.6286,18.6486,93807.0
2024-10-15 12:30:00,18.7,18.73,18.69,18.7,55792.0,18.6486,18.6785,18.6386,18.6486,55792.0
2024-10-15 13:00:00,18.71,18.73,18.67,18.67,81384.0,18.6585,18.6785,18.6186,18.6186,81384.0
2024-10-15 13:30:00,18.68,18.72,18.67,18.69,67792.0,18.6286,18.6685,18.6186,18.6386,67792.0
2024-10-15 14:00:00,18.68,18.7,18.66,18.67,57776.0,18.6286,18.6486,18.6087,18.6186,57776.0
2024-10-15 14:30:00,18.67,18.68,18.65,18.66,56663.0,18.6186,18.6286,18.5987,18.6087,56663.0
2024-10-15 15:00:00,18.66,18.66,18.61,18.63,123909.0,18.6087,18.6087,18.5588,18.5787,123909.0
2024-10-15 15:30:00,18.64,18.67,18.6,18.66,342082.0,18.5887,18.6186,18.5488,18.6087,342082.0
2024-10-16 09:30:00,18.7,18.7,18.61,18.64,59608.0,18.6486,18.6486,18.5588,18.5887,59608.0
2024-10-16 10:00:00,18.64,18.69,18.62,18.69,76016.0,18.5887,18.6386,18.5688,18.6386,76016.0
2024-10-16 10:30:00,18.69,18.69,18.65,18.68,51133.0,18.6386,18.6386,18.5987,18.6286,51133.0
2024-10-16 11:00:00,18.68,18.69,18.66,18.69,48584.0,18.6286,18.6386,18.6087,18.6386,48584.0
2024-10-16 11:30:00,18.68,18.69,18.64,18.64,32470.0,18.6286,18.6386,18.5887,18.5887,32470.0
2024-10-16 12:00:00,18.64,18.67,18.64,18.67,51669.0,18.5887,18.6186,18.5887,18.6186,51669.0
2024-10-16 12:30:00,18.67,18.7,18.65,18.7,50852.0,18.6186,18.6486,18.5987,18.6486,50852.0
2024-10-16 13:00:00,18.7,18.7,18.67,18.68,33158.0,18.6486,18.6486,18.6186,18.6286,33158.0
2024-10-16 13:30:00,18.67,18.68,18.65,18.66,47018.0,18.6186,18.6286,18.5987,18.6087,47018.0
2024-10-16 14:00:00,18.67,18.69,18.66,18.68,46065.0,18.6186,18.6386,18.6087,18.6286,46065.0
2024-10-16 14:30:00,18.68,18.68,18.65,18.66,53441.0,18.6286,18.6286,18.5987,18.6087,53441.0
2024-10-16 15:00:00,18.66,18.68,18.64,18.66,87842.0,18.6087,18.6286,18.5887,18.6087,87842.0
2024-10-16 15:30:00,18.66,18.69,18.62,18.68,485814.0,18.6087,18.6386,18.5688,18.6286,485814.0
2024-10-17 09:30:00,18.6,18.62,18.46,18.47,166701.0,18.5488,18.5688,18.4092,18.4192,166701.0
2024-10-17 10:00:00,18.48,18.52,18.43,18.49,79775.0,18.4292,18.469,18.3793,18.4391,79775.0
2024-10-17 10:30:00,18.5,18.52,18.48,18.5,43180.0,18.4491,18.469,18.4292,18.4491,43180.0
2024-10-17 11:00:00,18.49,18.55,18.48,18.54,65621.0,18.4391,18.499,18.4292,18.489,65621.0
2024-10-17 11:30:00,18.55,18.55,18.51,18.54,70031.0,18.499,18.499,18.4591,18.489,70031.0
2024-10-17 12:00:00,18.54,18.57,18.53,18.57,59086.0,18.489,18.5189,18.479,18.5189,59086.0
2024-10-17 12:30:00,18.57,18.57,18.54,18.55,95126.0,18.5189,18.5189,18.489,18.499,95126.0
2024-10-17 13:00:00,18.55,18.56,18.52,18.54,60254.0,18.499,18.5089,18.469,18.489,60254.0
2024-10-17 13:30:00,18.54,18.55,18.52,18.54,50677.0,18.489,18.499,18.469,18.489,50677.0
2024-10-17 14:00:00,18.53,18.55,18.52,18.53,65007.0,18.479,18.499,18.469,18.479,65007.0
2024-10-17 14:30:00,18.53,18.55,18.52,18.53,114912.0,18.479,18.499,18.469,18.479,114912.0
2024-10-17 15:00:00,18.53,18.55,18.48,18.5,81936.0,18.479,18.499,18.4292,18.4491,81936.0
2024-10-17 15:30:00,18.5,18.52,18.47,18.51,231304.0,18.4491,18.469,18.4192,18.4591,231304.0
2024-10-18 09:30:00,18.11,18.19,18.08,18.15,245093.0,18.0602,18.14,18.0303,18.1001,245093.0
2024-10-18 10:00:00,18.14,18.17,18.13,18.16,189782.0,18.0901,18.12,18.0801,18.11,189782.0
2024-10-18 10:30:00,18.16,18.17,18.14,18.16,122801.0,18.11,18.12,18.0901,18.11,122801.0
2024-10-18 11:00:00,18.17,18.17,18.14,18.17,133335.0,18.12,18.12,18.0901,18.12,133335.0
2024-10-18 11:30:00,18.16,18.17,18.14,18.16,119804.0,18.11,18.12,18.0901,18.11,119804.0
2024-10-18 12:00:00,18.16,18.21,18.15,18.2,204027.0,18.11,18.1599,18.1001,18.1499,204027.0
2024-10-18 12:30:00,18.2,18.22,18.19,18.22,80654.0,18.1499,18.1699,18.14,18.1699,80654.0
2024-10-18 13:00:00,18.21,18.24,18.21,18.22,65030.0,18.1599,18.1898,18.1599,18.1699,65030.0
2024-10-18 13:30:00,18.23,18.24,18.2,18.21,74906.0,18.1798,18.1898,18.1499,18.1599,74906.0
2024-10-18 14:00:00,18.2,18.22,18.18,18.2,83024.0,18.1499,18.1699,18.13,18.1499,83024.0
2024-10-18 14:30:00,18.21,18.24,18.19,18.21,149652.0,18.1599,18.1898,18.14,18.1599,149652.0
2024-10-18 15:00:00,18.21,18.22,18.18,18.19,105157.0,18.1599,18.1699,18.13,18.14,105157.0
2024-10-18 15:30:00,18.2,18.24,18.19,18.22,362327.0,18.1499,18.1898,18.14,18.1699,362327.0
2024-10-21 09:30:00,18.14,18.17,18.09,18.16,127261.0,18.0901,18.12,18.0402,18.11,127261.0
2024-10-21 10:00:00,18.16,18.17,18.1,18.1,95657.0,18.11,18.12,18.0502,18.0502,95657.0
2024-10-21 10:30:00,18.1,18.11,18.05,18.06,68509.0,18.0502,18.0602,18.0003,18.0103,68509.0
2024-10-21 11:00:00,18.07,18.07,18.02,18.03,89217.0,18.0203,18.0203,17.9704,17.9804,89217.0
2024-10-21 11:30:00,18.04,18.07,18.02,18.06,42958.0,17.9904,18.0203,17.9704,18.0103,42958.0
2024-10-21 12:00:00,18.06,18.08,18.05,18.07,71523.0,18.0103,18.0303,18.0003,18.0203,71523.0
2024-10-21 12:30:00,18.07,18.08,18.03,18.07,109208.0,18.0203,18.0303,17.9804,18.0203,109208.0
2024-10-21 13:00:00,18.07,18.09,18.06,18.07,56563.0,18.0203,18.0402,18.0103,18.0203,56563.0
2024-10-21 13:30:00,18.07,18.08,18.06,18.07,38646.0,18.0203,18.0303,18.0103,18.0203,38646.0
2024-10-21 14:00:00,18.07,18.08,18.04,18.04,47191.0,18.0203,18.0303,17.9904,17.9904,47191.0
2024-10-21 14:30:00,18.04,18.07,18.04,18.07,62591.0,17.9904,18.0203,17.9904,18.0203,62591.0
2024-10-21 15:00:00,18.06,18.09,18.05,18.07,118642.0,18.0103,18.0402,18.0003,18.0203,118642.0
2024-10-21 15:30:00,18.08,18.11,18.06,18.09,367614.0,18.0303,18.0602,18.0103,18.0402,367614.0
2024-10-22 09:30:00,17.9,17.9,17.82,17.86,205310.0,17.8508,17.8508,17.771,17.8109,205310.0
2024-10-22 10:00:00,17.86,17.89,17.85,17.89,115316.0,17.8109,17.8408,17.8009,17.8408,115316.0
2024-10-22 10:30:00,17.89,17.92,17.86,17.91,157619.0,17.8408,17.8707,17.8109,17.8607,157619.0
2024-10-22 11:00:00,17.9,17.91,17.88,17.89,141318.0,17.8508,17.8607,17.8308,17.8408,141318.0
2024-10-22 11:30:00,17.89,17.9,17.87,17.88,98042.0,17.8408,17.8508,17.8208,17.8308,98042.0
2024-10-22 12:00:00,17.88,17.88,17.82,17.84,139054.0,17.8308,17.8308,17.771,17.7909,139054.0
2024-10-22 12:30:00,17.84,17.86,17.83,17.85,76774.0,17.7909,17.8109,17.7809,17.8009,76774.0
2024-10-22 13:00:00,17.85,17.88,17.84,17.86,163664.0,17.8009,17.8308,17.7909,17.8109,163664.0
2024-10-22 13:30:00,17.86,17.9,17.85,17.89,63434.0,17.8109,17.8508,17.8009,17.8408,63434.0
2024-10-22 14:00:00,17.89,17.92,17.89,17.91,68593.0,17.8408,17.8707,17.8408,17.8607,68593.0
2024-10-22 14:30:00,17.91,17.91,17.88,17.89,85988.0,17.8607,17.8607,17.8308,17.8408,85988.0
2024-10-22 15:00:00,17.89,17.94,17.87,17.93,240970.0,17.8408,17.8906,17.8208,17.8807,240970.0
2024-10-22 15:30:00,17.93,17.93,17.87,17.88,354100.0,17.8807,17.8807,17.8208,17.8308,354100.0
2024-10-23 09:30:00,17.5,17.64,17.45,17.55,334095.0,17.4519,17.5915,17.402,17.5017,334095.0
2024-10-23 10:00:00,17.55,17.56,17.51,17.55,210036.0,17.5017,17.5117,17.4618,17.5017,210036.0
2024-10-23 10:30:00,17.55,17.59,17.54,17.55,140572.0,17.5017,17.5416,17.4917,17.5017,140572.0
2024-10-23 11:00:00,17.55,17.57,17.53,17.54,99954.0,17.5017,17.5217,17.4818,17.4917,99954.0
2024-10-23 11:30:00,17.54,17.58,17.53,17.57,193408.0,17.4917,17.5316,17.4818,17.5217,193408.0
2024-10-23 12:00:00,17.58,17.58,17.51,17.52,86558.0,17.5316,17.5316,17.4618,17.4718,86558.0
2024-10-23 12:30:00,17.52,17.53,17.51,17.53,100784.0,17.4718,17.4818,17.4618,17.4818,100784.0
2024-10-23 13:00:00,17.52,17.53,17.47,17.48,165572.0,17.4718,17.4818,17.4219,17.4319,165572.0
2024-10-23 13:30:00,17.48,17.49,17.46,17.47,81300.0,17.4319,17.4419,17.412,17.4219,81300.0
2024-10-23 14:00:00,17.46,17.47,17.42,17.46,111913.0,17.412,17.4219,17.3721,17.412,111913.0
2024-10-23 14:30:00,17.46,17.51,17.45,17.5,169973.0,17.412,17.4618,17.402,17.4519,169973.0
2024-10-23 15:00:00,17.5,17.51,17.47,17.49,131503.0,17.4519,17.4618,17.4219,17.4419,131503.0
2024-10-23 15:30:00,17.5,17.53,17.49,17.51,375572.0,17.4519,17.4818,17.4419,17.4618,375572.0
2024-10-24 09:30:00,17.6,17.66,17.6,17.62,106233.0,17.5516,17.6114,17.5516,17.5715,106233.0
2024-10-24 10:00:00,17.63,17.68,17.62,17.64,73527.0,17.5815,17.6314,17.5715,17.5915,73527.0
2024-10-24 10:30:00,17.64,17.66,17.59,17.63,85692.0,17.5915,17.6114,17.5416,17.5815,85692.0
2024-10-24 11:00:00,17.63,17.69,17.62,17.69,68122.0,17.5815,17.6413,17.5715,17.6413,68122.0
2024-10-24 11:30:00,17.69,17.69,17.62,17.64,100148.0,17.6413,17.6413,17.5715,17.5915,100148.0
2024-10-24 12:00:00,17.64,17.67,17.64,17.66,83814.0,17.5915,17.6214,17.5915,17.6114,83814.0
2024-10-24 12:30:00,17.66,17.7,17.66,17.7,85185.0,17.6114,17.6513,17.6114,17.6513,85185.0
2024-10-24 13:00:00,17.69,17.74,17.68,17.72,77390.0,17.6413,17.6912,17.6314,17.6712,77390.0
2024-10-24 13:30:00,17.71,17.74,17.7,17.71,137000.0,17.6613,17.6912,17.6513,17.6613,137000.0
2024-10-24 14:00:00,17.72,17.74,17.7,17.71,108151.0,17.6712,17.6912,17.6513,17.6613,108151.0
2024-10-24 14:30:00,17.71,17.71,17.67,17.69,83217.0,17.6613,17.6613,17.6214,17.6413,83217.0
2024-10-24 15:00:00,17.69,17.71,17.67,17.69,111664.0,17.6413,17.6613,17.6214,17.6413,111664.0
2024-10-24 15:30:00,17.69,17.71,17.67,17.7,267750.0,17.6413,17.6613,17.6214,17.6513,267750.0
2024-10-25 09:30:00,17.55,17.62,17.54,17.59,406000.0,17.5017,17.5715,17.4917,17.5416,406000.0
2024-10-25 10:00:00,17.6,17.66,17.59,17.65,165582.0,17.5516,17.6114,17.5416,17.6014,165582.0
2024-10-25 10:30:00,17.66,17.68,17.63,17.66,105252.0,17.6114,17.6314,17.5815,17.6114,105252.0
2024-10-25 11:00:00,17.67,17.67,17.62,17.63,145994.0,17.6214,17.6214,17.5715,17.5815,145994.0
2024-10-25 11:30:00,17.63,17.64,17.61,17.63,70944.0,17.5815,17.5915,17.5616,17.5815,70944.0
2024-10-25 12:00:00,17.63,17.65,17.61,17.64,86625.0,17.5815,17.6014,17.5616,17.5915,86625.0
2024-10-25 12:30:00,17.64,17.66,17.62,17.66,103925.0,17.5915,17.6114,17.5715,17.6114,103925.0
2024-10-25 13:00:00,17.66,17.66,17.61,17.63,150696.0,17.6114,17.6114,17.5616,17.5815,150696.0
2024-10-25 13:30:00,17.63,17.65,17.61,17.63,274559.0,17.5815,17.6014,17.5616,17.5815,274559.0
2024-10-25 14:00:00,17.63,17.63,17.58,17.63,79873.0,17.5815,17.5815,17.5316,17.5815,79873.0
2024-10-25 14:30:00,17.62,17.63,17.61,17.63,64309.0,17.5715,17.5815,17.5616,17.5815,64309.0
2024-10-25 15:00:00,17.63,17.63,17.58,17.59,107218.0,17.5815,17.5815,17.5316,17.5416,107218.0
2024-10-25 15:30:00,17.59,17.62,17.57,17.62,332776.0,17.5416,17.5715,17.5217,17.5715,332776.0
2024-10-28 09:30:00,17.71,17.75,17.68,17.73,126613.0,17.6613,17.7012,17.6314,17.6812,126613.0
2024-10-28 10:00:00,17.74,17.77,17.71,17.75,102421.0,17.6912,17.7211,17.6613,17.7012,102421.0
2024-10-28 10:30:00,17.76,17.78,17.73,17.76,90963.0,17.7111,17.7311,17.6812,17.7111,90963.0
2024-10-28 11:00:00,17.75,17.79,17.74,17.79,111631.0,17.7012,17.7411,17.6912,17.7411,111631.0
2024-10-28 11:30:00,17.79,17.79,17.74,17.78,202038.0,17.7411,17.7411,17.6912,17.7311,202038.0
2024-10-28 12:00:00,17.78,17.78,17.75,17.76,202910.0,17.7311,17.7311,17.7012,17.7111,202910.0
2024-10-28 12:30:00,17.76,17.78,17.73,17.76,94451.0,17.7111,17.7311,17.6812,17.7111,94451.0
2024-10-28 13:00:00,17.75,17.77,17.75,17.76,142131.0,17.7012,17.7211,17.7012,17.7111,142131.0
2024-10-28 13:30:00,17.76,17.76,17.75,17.75,92104.0,17.7111,17.7111,17.7012,17.7012,92104.0
2024-10-28 14:00:00,17.76,17.76,17.7,17.75,140437.0,17.7111,17.7111,17.6513,17.7012,140437.0
2024-10-28 14:30:00,17.75,17.78,17.74,17.75,139721.0,17.7012,17.7311,17.6912,17.7012,139721.0
2024-10-28 15:00:00,17.75,17.77,17.72,17.73,175285.0,17.7012,17.7211,17.6712,17.6812,175285.0
2024-10-28 15:30:00,17.74,17.76,17.72,17.75,361783.0,17.6912,17.7111,17.6712,17.7012,361783.0
2024-10-29 09:30:00,17.76,17.84,17.7,17.76,240691.0,17.7111,17.7909,17.6513,17.7111,240691.0
2024-10-29 10:00:00,17.75,17.8,17.74,17.79,181678.0,17.7012,17.751,17.6912,17.7411,181678.0
2024-10-29 10:30:00,17.79,17.85,17.78,17.82,185586.0,17.7411,17.8009,17.7311,17.771,185586.0
2024-10-29 11:00:00,17.82,17.82,17.77,17.79,93052.0,17.771,17.771,17.7211,17.7411,93052.0
2024-10-29 11:30:00,17.79,17.82,17.78,17.81,55387.0,17.7411,17.771,17.7311,17.761,55387.0
2024-10-29 12:00:00,17.81,17.82,17.79,17.82,123064.0,17.761,17.771,17.7411,17.771,123064.0
2024-10-29 12:30:00,17.81,17.84,17.8,17.83,69820.0,17.761,17.7909,17.751,17.7809,69820.0
2024-10-29 13:00:00,17.84,17.84,17.8,17.8,86582.0,17.7909,17.7909,17.751,17.751,86582.0
2024-10-29 13:30:00,17.8,17.81,17.79,17.8,149256.0,17.751,17.761,17.7411,17.751,149256.0
2024-10-29 14:00:00,17.8,17.82,17.8,17.82,82191.0,17.751,17.771,17.751,17.771,82191.0
2024-10-29 14:30:00,17.82,17.82,17.8,17.8,72003.0,17.771,17.771,17.751,17.751,72003.0
2024-10-29 15:00:00,17.81,17.86,17.8,17.86,227570.0,17.761,17.8109,17.751,17.8109,227570.0
2024-10-29 15:30:00,17.86,17.88,17.84,17.85,491856.0,17.8109,17.8308,17.7909,17.8009,491856.0
2024-10-30 09:30:00,18.07,18.09,17.96,18.05,247257.0,18.0203,18.0402,17.9106,18.0003,247257.0
2024-10-30 10:00:00,18.05,18.07,18.0,18.03,165819.0,18.0003,18.0203,17.9505,17.9804,165819.0
2024-10-30 10:30:00,18.03,18.07,18.01,18.04,165324.0,17.9804,18.0203,17.9605,17.9904,165324.0
2024-10-30 11:00:00,18.03,18.08,18.02,18.07,101949.0,17.9804,18.0303,17.9704,18.0203,101949.0
2024-10-30 11:30:00,18.07,18.07,18.05,18.05,85301.0,18.0203,18.0203,18.0003,18.0003,85301.0
2024-10-30 12:00:00,18.05,18.06,18.04,18.05,84816.0,18.0003,18.0103,17.9904,18.0003,84816.0
2024-10-30 12:30:00,18.05,18.09,18.05,18.07,82026.0,18.0003,18.0402,18.0003,18.0203,82026.0
2024-10-30 13:00:00,18.08,18.11,18.06,18.11,162725.0,18.0303,18.0602,18.0103,18.0602,162725.0
2024-10-30 13:30:00,18.1,18.11,18.05,18.07,209817.0,18.0502,18.0602,18.0003,18.0203,209817.0
2024-10-30 14:00:00,18.07,18.08,18.05,18.07,64484.0,18.0203,18.0303,18.0003,18.0203,64484.0
2024-10-30 14:30:00,18.06,18.08,18.06,18.07,80668.0,18.0103,18.0303,18.0103,18.0203,80668.0
2024-10-30 15:00:00,18.07,18.07,17.97,18.0,604834.0,18.0203,18.0203,17.9206,17.9505,604834.0
2024-10-30 15:30:00,18.0,18.02,17.97,18.0,315481.0,17.9505,17.9704,17.9206,17.9505,315481.0
2024-10-31 09:30:00,17.82,17.82,17.62,17.64,171738.0,17.771,17.771,17.5715,17.5915,171738.0
2024-10-31 10:00:00,17.64,17.68,17.6,17.65,122455.0,17.5915,17.6314,17.5516,17.6014,122455.0
2024-10-31 10:30:00,17.66,17.66,17.57,17.6,81359.0,17.6114,17.6114,17.5217,17.5516,81359.0
2024-10-31 11:00:00,17.59,17.6,17.56,17.59,87637.0,17.5416,17.5516,17.5117,17.5416,87637.0
2024-10-31 11:30:00,17.59,17.61,17.58,17.59,78261.0,17.5416,17.5616,17.5316,17.5416,78261.0
2024-10-31 12:00:00,17.59,17.62,17.57,17.57,83703.0,17.5416,17.5715,17.5217,17.5217,83703.0
2024-10-31 12:30:00,17.57,17.59,17.57,17.59,90079.0,17.5217,17.5416,17.5217,17.5416,90079.0
2024-10-31 13:00:00,17.59,17.65,17.58,17.63,136723.0,17.5416,17.6014,17.5316,17.5815,136723.0
2024-10-31 13:30:00,17.62,17.63,17.6,17.62,95094.0,17.5715,17.5815,17.5516,17.5715,95094.0
2024-10-31 14:00:00,17.62,17.63,17.6,17.61,57578.0,17.5715,17.5815,17.5516,17.5616,57578.0
2024-10-31 14:30:00,17.61,17.64,17.58,17.63,76635.0,17.5616,17.5915,17.5316,17.5815,76635.0
2024-10-31 15:00:00,17.64,17.66,17.6,17.61,124992.0,17.5915,17.6114,17.5516,17.5616,124992.0
2024-10-31 15:30:00,17.61,17.65,17.59,17.61,394440.0,17.5616,17.6014,17.5416,17.5616,394440.0
2024-11-01 09:30:00,17.68,17.8,17.62,17.76,123290.0,17.6314,17.751,17.5715,17.7111,123290.0
2024-11-01 10:00:00,17.76,17.79,17.74,17.79,44179.0,17.7111,17.7411,17.6912,17.7411,44179.0
2024-11-01 10:30:00,17.79,17.8,17.72,17.76,67298.0,17.7411,17.751,17.6712,17.7111,67298.0
2024-11-01 11:00:00,17.76,17.77,17.74,17.77,102356.0,17.7111,17.7211,17.6912,17.7211,102356.0
2024-11-01 11:30:00,17.77,17.79,17.75,17.77,73157.0,17.7211,17.7411,17.7012,17.7211,73157.0
2024-11-01 12:00:00,17.77,17.82,17.76,17.78,52653.0,17.7211,17.771,17.7111,17.7311,52653.0
2024-11-01 12:30:00,17.78,17.82,17.78,17.8,74021.0,17.7311,17.771,17.7311,17.751,74021.0
2024-11-01 13:00:00,17.8,17.84,17.78,17.84,78786.0,17.751,17.7909,17.7311,17.7909,78786.0
2024-11-01 13:30:00,17.84,17.84,17.77,17.8,91387.0,17.7909,17.7909,17.7211,17.751,91387.0
2024-11-01 14:00:00,17.8,17.81,17.73,17.74,136532.0,17.751,17.761,17.6812,17.6912,136532.0
2024-11-01 14:30:00,17.75,17.78,17.74,17.77,96386.0,17.7012,17.7311,17.6912,17.7211,96386.0
2024-11-01 15:00:00,17.77,17.79,17.76,17.77,85323.0,17.7211,17.7411,17.7111,17.7211,85323.0
2024-11-01 15:30:00,17.77,17.78,17.72,17.73,238528.0,17.7211,17.7311,17.6712,17.6812,238528.0
2024-11-04 09:30:00,17.75,17.83,17.74,17.82,164004.0,17.7012,17.7809,17.6912,17.771,164004.0
2024-11-04 10:00:00,17.81,17.84,17.79,17.8,69732.0,17.761,17.7909,17.7411,17.751,69732.0
2024-11-04 10:30:00,17.8,17.85,17.79,17.84,75417.0,17.751,17.8009,17.7411,17.7909,75417.0
2024-11-04 11:00:00,17.85,17.85,17.8,17.8,41828.0,17.8009,17.8009,17.751,17.751,41828.0
2024-11-04 11:30:00,17.8,17.81,17.74,17.75,33854.0,17.751,17.761,17.6912,17.7012,33854.0
2024-11-04 12:00:00,17.76,17.8,17.75,17.79,48689.0,17.7111,17.751,17.7012,17.7411,48689.0
2024-11-04 12:30:00,17.8,17.82,17.79,17.8,47036.0,17.751,17.771,17.7411,17.751,47036.0
2024-11-04 13:00:00,17.8,17.81,17.75,17.76,83857.0,17.751,17.761,17.7012,17.7111,83857.0
2024-11-04 13:30:00,17.76,17.79,17.75,17.79,70610.0,17.7111,17.7411,17.7012,17.7411,70610.0
2024-11-04 14:00:00,17.79,17.8,17.77,17.78,91337.0,17.7411,17.751,17.7211,17.7311,91337.0
2024-11-04 14:30:00,17.79,17.79,17.77,17.78,71861.0,17.7411,17.7411,17.7211,17.7311,71861.0
2024-11-04 15:00:00,17.78,17.79,17.74,17.75,81170.0,17.7311,17.7411,17.6912,17.7012,81170.0
2024-11-04 15:30:00,17.76,17.76,17.72,17.75,232588.0,17.7111,17.7111,17.6712,17.7012,232588.0
2024-11-05 09:30:00,18.0,18.0,17.9,17.98,219676.0,17.9505,17.9505,17.8508,17.9305,219676.0
2024-11-05 10:00:00,17.97,18.03,17.96,18.01,111997.0,17.9206,17.9804,17.9106,17.9605,111997.0
2024-11-05 10:30:00,18.01,18.04,18.0,18.04,50606.0,17.9605,17.9904,17.9505,17.9904,50606.0
2024-11-05 11:00:00,18.04,18.06,17.99,18.03,131417.0,17.9904,18.0103,17.9405,17.9804,131417.0
2024-11-05 11:30:00,18.04,18.06,18.02,18.05,47706.0,17.9904,18.0103,17.9704,18.0003,47706.0
2024-11-05 12:00:00,18.05,18.1,18.05,18.09,82446.0,18.0003,18.0502,18.0003,18.0402,82446.0
2024-11-05 12:30:00,18.09,18.1,18.08,18.09,40690.0,18.0402,18.0502,18.0303,18.0402,40690.0
2024-11-05 13:00:00,18.09,18.09,18.05,18.05,72033.0,18.0402,18.0402,18.0003,18.0003,72033.0
2024-11-05 13:30:00,18.06,18.06,17.99,18.02,264254.0,18.0103,18.0103,17.9405,17.9704,264254.0
2024-11-05 14:00:00,18.02,18.06,18.01,18.05,104250.0,17.9704,18.0103,17.9605,18.0003,104250.0
2024-11-05 14:30:00,18.05,18.09,18.04,18.05,77313.0,18.0003,18.0402,17.9904,18.0003,77313.0
2024-11-05 15:00:00,18.05,18.09,18.04,18.07,81258.0,18.0003,18.0402,17.9904,18.0203,81258.0
2024-11-05 15:30:00,18.07,18.08,18.04,18.06,418598.0,18.0203,18.0303,17.9904,18.0103,418598.0
2024-11-06 09:30:00,18.0,18.0,17.84,17.87,217026.0,17.9505,17.9505,17.7909,17.8208,217026.0
2024-11-06 10:00:00,17.87,17.93,17.85,17.9,126656.0,17.8208,17.8807,17.8009,17.8508,126656.0
2024-11-06 10:30:00,17.89,17.93,17.83,17.87,230075.0,17.8408,17.8807,17.7809,17.8208,230075.0
2024-11-06 11:00:00,17.87,17.88,17.83,17.86,77176.0,17.8208,17.8308,17.7809,17.8109,77176.0
2024-11-06 11:30:00,17.87,17.87,17.84,17.87,44488.0,17.8208,17.8208,17.7909,17.8208,44488.0
2024-11-06 12:00:00,17.86,17.87,17.83,17.86,80313.0,17.8109,17.8208,17.7809,17.8109,80313.0
2024-11-06 12:30:00,17.87,17.88,17.85,17.87,65435.0,17.8208,17.8308,17.8009,17.8208,65435.0
2024-11-06 13:00:00,17.87,17.98,17.86,17.98,95911.0,17.8208,17.9305,17.8109,17.9305,95911.0
2024-11-06 13:30:00,17.98,17.99,17.96,17.97,45342.0,17.9305,17.9405,17.9106,17.9206,45342.0
2024-11-06 14:00:00,17.96,17.99,17.96,17.98,73783.0,17.9106,17.9405,17.9106,17.9305,73783.0
2024-11-06 14:30:00,17.98,17.99,17.93,17.97,205474.0,17.9305,17.9405,17.8807,17.9206,205474.0
2024-11-06 15:00:00,17.98,18.01,17.94,17.96,556213.0,17.9305,17.9605,17.8906,17.9106,556213.0
2024-11-06 15:30:00,17.96,18.02,17.94,18.0,611559.0,17.9106,17.9704,17.8906,17.9505,611559.0
2024-11-07 09:30:00,18.2,18.26,18.13,18.19,352106.0,18.1499,18.2098,18.0801,18.14,352106.0
2024-11-07 10:00:00,18.19,18.23,18.14,18.17,149764.0,18.14,18.1798,18.0901,18.12,149764.0
2024-11-07 10:30:00,18.17,18.2,18.16,18.18,87902.0,18.12,18.1499,18.11,18.13,87902.0
2024-11-07 11:00:00,18.18,18.21,18.15,18.16,93077.0,18.13,18.1599,18.1001,18.11,93077.0
2024-11-07 11:30:00,18.15,18.18,18.12,18.18,93966.0,18.1001,18.13,18.0701,18.13,93966.0
2024-11-07 12:00:00,18.18,18.22,18.17,18.21,67769.0,18.13,18.1699,18.12,18.1599,67769.0
2024-11-07 12:30:00,18.21,18.23,18.2,18.21,74722.0,18.1599,18.1798,18.1499,18.1599,74722.0
2024-11-07 13:00:00,18.21,18.25,18.21,18.25,103925.0,18.1599,18.1998,18.1599,18.1998,103925.0
2024-11-07 13:30:00,18.25,18.25,18.22,18.23,122025.0,18.1998,18.1998,18.1699,18.1798,122025.0
2024-11-07 14:00:00,18.22,18.29,18.2,18.28,217542.0,18.1699,18.2397,18.1499,18.2297,217542.0
2024-11-07 14:30:00,18.27,18.29,18.24,18.27,138754.0,18.2197,18.2397,18.1898,18.2197,138754.0
2024-11-07 15:00:00,18.27,18.34,18.26,18.28,227851.0,18.2197,18.2895,18.2098,18.2297,227851.0
2024-11-07 15:30:00,18.28,18.3,18.23,18.28,1074483.0,18.2297,18.2497,18.1798,18.2297,1074483.0
2024-11-08 09:30:00,19.49,20.57,19.49,20.54,2653822.0,19.4364,20.5134,19.4364,20.4835,2653822.0
2024-11-08 10:00:00,20.54,20.67,20.27,20.28,991979.0,20.4835,20.6131,20.2142,20.2242,991979.0
2024-11-08 10:30:00,20.27,20.39,20.0,20.01,594596.0,20.2142,20.3339,19.945,19.9549,594596.0
2024-11-08 11:00:00,20.01,20.09,19.91,19.96,591353.0,19.9549,20.0347,19.8552,19.9051,591353.0
2024-11-08 11:30:00,19.97,20.09,19.95,20.01,336343.0,19.9151,20.0347,19.8951,19.9549,336343.0
2024-11-08 12:00:00,20.0,20.07,19.94,20.06,309839.0,19.945,20.0148,19.8851,20.0048,309839.0
2024-11-08 12:30:00,20.07,20.15,19.98,20.0,270903.0,20.0148,20.0946,19.925,19.945,270903.0
2024-11-08 13:00:00,19.99,20.0,19.85,19.96,244712.0,19.935,19.945,19.7954,19.9051,244712.0
2024-11-08 13:30:00,19.96,19.99,19.88,19.95,233668.0,19.9051,19.935,19.8253,19.8951,233668.0
2024-11-08 14:00:00,19.96,20.02,19.9,19.98,268809.0,19.9051,19.9649,19.8453,19.925,268809.0
2024-11-08 14:30:00,19.99,20.02,19.95,19.98,244916.0,19.935,19.9649,19.8951,19.925,244916.0
2024-11-08 15:00:00,19.98,20.01,19.95,19.98,245494.0,19.925,19.9549,19.8951,19.925,245494.0
2024-11-08 15:30:00,19.98,19.98,19.83,19.91,1468861.0,19.925,19.925,19.7754,19.8552,1468861.0
2024-11-11 09:30:00,19.39,19.4,18.96,19.02,719070.0,19.3367,19.3466,18.9078,18.9677,719070.0
2024-11-11 10:00:00,19.03,19.18,18.89,19.13,331041.0,18.9776,19.1272,18.838,19.0774,331041.0
2024-11-11 10:30:00,19.13,19.2,19.04,19.15,172777.0,19.0774,19.1472,18.9876,19.0973,172777.0
2024-11-11 11:00:00,19.16,19.16,18.99,19.0,222602.0,19.1073,19.1073,18.9378,18.9477,222602.0
2024-11-11 11:30:00,19.0,19.13,18.99,19.13,190900.0,18.9477,19.0774,18.9378,19.0774,190900.0
2024-11-11 12:00:00,19.13,19.18,19.11,19.13,155364.0,19.0774,19.1272,19.0574,19.0774,155364.0
2024-11-11 12:30:00,19.12,19.13,19.03,19.13,126220.0,19.0674,19.0774,18.9776,19.0774,126220.0
2024-11-11 13:00:00,19.13,19.14,19.07,19.09,104867.0,19.0774,19.0873,19.0175,19.0375,104867.0
2024-11-11 13:30:00,19.09,19.12,19.06,19.12,134756.0,19.0375,19.0674,19.0076,19.0674,134756.0
2024-11-11 14:00:00,19.12,19.14,19.07,19.13,158358.0,19.0674,19.0873,19.0175,19.0774,158358.0
2024-11-11 14:30:00,19.13,19.16,19.1,19.16,101481.0,19.0774,19.1073,19.0475,19.1073,101481.0
2024-11-11 15:00:00,19.16,19.16,19.1,19.13,136908.0,19.1073,19.1073,19.0475,19.0774,136908.0
2024-11-11 15:30:00,19.13,19.15,19.07,19.1,536049.0,19.0774,19.0973,19.0175,19.0475,536049.0
2024-11-12 09:30:00,19.0,19.01,18.85,18.87,174071.0,18.9477,18.9577,18.7981,18.8181,174071.0
2024-11-12 10:00:00,18.88,18.88,18.78,18.79,74147.0,18.8281,18.8281,18.7283,18.7383,74147.0
2024-11-12 10:30:00,18.8,18.81,18.69,18.71,81276.0,18.7483,18.7582,18.6386,18.6585,81276.0
2024-11-12 11:00:00,18.71,18.79,18.69,18.69,173982.0,18.6585,18.7383,18.6386,18.6386,173982.0
2024-11-12 11:30:00,18.7,18.71,18.63,18.64,77596.0,18.6486,18.6585,18.5787,18.5887,77596.0
2024-11-12 12:00:00,18.64,18.66,18.62,18.66,65542.0,18.5887,18.6087,18.5688,18.6087,65542.0
2024-11-12 12:30:00,18.65,18.71,18.62,18.69,117951.0,18.5987,18.6585,18.5688,18.6386,117951.0
2024-11-12 13:00:00,18.68,18.74,18.68,18.72,62407.0,18.6286,18.6884,18.6286,18.6685,62407.0
2024-11-12 13:30:00,18.72,18.75,18.7,18.75,81673.0,18.6685,18.6984,18.6486,18.6984,81673.0
2024-11-12 14:00:00,18.74,18.76,18.71,18.75,111564.0,18.6884,18.7084,18.6585,18.6984,111564.0
2024-11-12 14:30:00,18.75,18.76,18.73,18.75,57091.0,18.6984,18.7084,18.6785,18.6984,57091.0
2024-11-12 15:00:00,18.74,18.74,18.66,18.68,239448.0,18.6884,18.6884,18.6087,18.6286,239448.0
2024-11-12 15:30:00,18.68,18.7,18.66,18.68,707332.0,18.6286,18.6486,18.6087,18.6286,707332.0
2024-11-13 09:30:00,18.69,18.71,18.49,18.55,278925.0,18.6386,18.6585,18.4391,18.499,278925.0
2024-11-13 10:00:00,18.54,18.54,18.44,18.48,96621.0,18.489,18.489,18.3893,18.4292,96621.0
2024-11-13 10:30:00,18.48,18.51,18.46,18.48,110512.0,18.4292,18.4591,18.4092,18.4292,110512.0
2024-11-13 11:00:00,18.48,18.51,18.47,18.5,154140.0,18.4292,18.4591,18.4192,18.4491,154140.0
2024-11-13 11:30:00,18.5,18.53,18.47,18.5,171283.0,18.4491,18.479,18.4192,18.4491,171283.0
2024-11-13 12:00:00,18.5,18.54,18.47,18.51,180370.0,18.4491,18.489,18.4192,18.4591,180370.0
2024-11-13 12:30:00,18.51,18.57,18.49,18.57,101536.0,18.4591,18.5189,18.4391,18.5189,101536.0
2024-11-13 13:00:00,18.57,18.57,18.54,18.55,75314.0,18.5189,18.5189,18.489,18.499,75314.0
2024-11-13 13:30:00,18.55,18.6,18.54,18.57,196592.0,18.499,18.5488,18.489,18.5189,196592.0
2024-11-13 14:00:00,18.57,18.58,18.52,18.53,95959.0,18.5189,18.5289,18.469,18.479,95959.0
2024-11-13 14:30:00,18.52,18.53,18.49,18.5,83316.0,18.469,18.479,18.4391,18.4491,83316.0
2024-11-13 15:00:00,18.5,18.54,18.48,18.54,93595.0,18.4491,18.489,18.4292,18.489,93595.0
2024-11-13 15:30:00,18.54,18.58,18.5,18.5,593295.0,18.489,18.5289,18.4491,18.4491,593295.0
2024-11-14 09:30:00,18.6,18.67,18.53,18.55,243833.0,18.5488,18.6186,18.479,18.499,243833.0
2024-11-14 10:00:00,18.55,18.58,18.53,18.57,77749.0,18.499,18.5289,18.479,18.5189,77749.0
2024-11-14 10:30:00,18.57,18.58,18.51,18.52,81521.0,18.5189,18.5289,18.4591,18.469,81521.0
2024-11-14 11:00:00,18.52,18.53,18.48,18.51,165905.0,18.469,18.479,18.4292,18.4591,165905.0
2024-11-14 11:30:00,18.51,18.52,18.46,18.48,108550.0,18.4591,18.469,18.4092,18.4292,108550.0
2024-11-14 12:00:00,18.48,18.51,18.48,18.5,47992.0,18.4292,18.4591,18.4292,18.4491,47992.0
2024-11-14 12:30:00,18.5,18.51,18.47,18.5,126745.0,18.4491,18.4591,18.4192,18.4491,126745.0
2024-11-14 13:00:00,18.49,18.54,18.49,18.52,138419.0,18.4391,18.489,18.4391,18.469,138419.0
2024-11-14 13:30:00,18.52,18.52,18.5,18.5,37046.0,18.469,18.469,18.4491,18.4491,37046.0
2024-11-14 14:00:00,18.51,18.54,18.5,18.51,89845.0,18.4591,18.489,18.4491,18.4591,89845.0
2024-11-14 14:30:00,18.52,18.55,18.51,18.54,71580.0,18.469,18.499,18.4591,18.489,71580.0
2024-11-14 15:00:00,18.54,18.54,18.49,18.54,91434.0,18.489,18.489,18.4391,18.489,91434.0
2024-11-14 15:30:00,18.54,18.54,18.48,18.5,305712.0,18.489,18.489,18.4292,18.4491,305712.0
2024-11-15 09:30:00,18.58,18.65,18.53,18.59,228443.0,18.5289,18.5987,18.479,18.5389,228443.0
2024-11-15 10:00:00,18.57,18.59,18.52,18.53,244723.0,18.5189,18.5389,18.469,18.479,244723.0
2024-11-15 10:30:00,18.53,18.54,18.49,18.53,79453.0,18.479,18.489,18.4391,18.479,79453.0
2024-11-15 11:00:00,18.53,18.53,18.49,18.51,124079.0,18.479,18.479,18.4391,18.4591,124079.0
2024-11-15 11:30:00,18.51,18.52,18.46,18.46,184037.0,18.4591,18.469,18.4092,18.4092,184037.0
2024-11-15 12:00:00,18.47,18.49,18.45,18.48,89675.0,18.4192,18.4391,18.3992,18.4292,89675.0
2024-11-15 12:30:00,18.47,18.53,18.46,18.5,109809.0,18.4192,18.479,18.4092,18.4491,109809.0
2024-11-15 13:00:00,18.51,18.52,18.49,18.5,107715.0,18.4591,18.469,18.4391,18.4491,107715.0
2024-11-15 13:30:00,18.5,18.5,18.46,18.5,143004.0,18.4491,18.4491,18.4092,18.4491,143004.0
2024-11-15 14:00:00,18.5,18.52,18.47,18.52,67528.0,18.4491,18.469,18.4192,18.469,67528.0
2024-11-15 14:30:00,18.52,18.55,18.49,18.51,78038.0,18.469,18.499,18.4391,18.4591,78038.0
2024-11-15 15:00:00,18.51,18.55,18.45,18.46,292631.0,18.4591,18.499,18.3992,18.4092,292631.0
2024-11-15 15:30:00,18.46,18.52,18.41,18.47,619127.0,18.4092,18.469,18.3594,18.4192,619127.0
2024-11-18 09:30:00,18.72,18.92,18.72,18.91,213313.0,18.6685,18.8679,18.6685,18.858,213313.0
2024-11-18 10:00:00,18.91,18.98,18.91,18.98,160892.0,18.858,18.9278,18.858,18.9278,160892.0
2024-11-18 10:30:00,18.98,19.06,18.97,19.04,185781.0,18.9278,19.0076,18.9178,18.9876,185781.0
2024-11-18 11:00:00,19.04,19.06,19.01,19.03,152515.0,18.9876,19.0076,18.9577,18.9776,152515.0
2024-11-18 11:30:00,19.02,19.05,18.97,18.98,103833.0,18.9677,18.9976,18.9178,18.9278,103833.0
2024-11-18 12:00:00,18.98,19.03,18.96,19.02,150898.0,18.9278,18.9776,18.9078,18.9677,150898.0
2024-11-18 12:30:00,19.02,19.05,19.01,19.05,80598.0,18.9677,18.9976,18.9577,18.9976,80598.0
2024-11-18 13:00:00,19.05,19.06,19.03,19.05,81874.0,18.9976,19.0076,18.9776,18.9976,81874.0
2024-11-18 13:30:00,19.05,19.05,19.01,19.05,150011.0,18.9976,18.9976,18.9577,18.9976,150011.0
2024-11-18 14:00:00,19.05,19.05,19.01,19.02,109370.0,18.9976,18.9976,18.9577,18.9677,109370.0
2024-11-18 14:30:00,19.02,19.04,18.99,19.0,158235.0,18.9677,18.9876,18.9378,18.9477,158235.0
2024-11-18 15:00:00,19.01,19.05,18.99,19.04,199782.0,18.9577,18.9976,18.9378,18.9876,199782.0
2024-11-18 15:30:00,19.03,19.04,18.97,18.98,408462.0,18.9776,18.9876,18.9178,18.9278,408462.0
2024-11-19 09:30:00,18.81,18.94,18.81,18.87,218232.0,18.7582,18.8879,18.7582,18.8181,218232.0
2024-11-19 10:00:00,18.88,18.93,18.84,18.91,78951.0,18.8281,18.8779,18.7882,18.858,78951.0
2024-11-19 10:30:00,18.91,18.98,18.9,18.95,80147.0,18.858,18.9278,18.848,18.8979,80147.0
2024-11-19 11:00:00,18.95,18.98,18.93,18.96,94881.0,18.8979,18.9278,18.8779,18.9078,94881.0
2024-11-19 11:30:00,18.96,18.98,18.93,18.98,137621.0,18.9078,18.9278,18.8779,18.9278,137621.0
2024-11-19 12:00:00,18.97,18.98,18.95,18.96,105030.0,18.9178,18.9278,18.8979,18.9078,105030.0
2024-11-19 12:30:00,18.97,18.99,18.94,18.95,88188.0,18.9178,18.9378,18.8879,18.8979,88188.0
2024-11-19 13:00:00,18.95,18.96,18.94,18.96,85925.0,18.8979,18.9078,18.8879,18.9078,85925.0
2024-11-19 13:30:00,18.96,18.98,18.95,18.98,72852.0,18.9078,18.9278,18.8979,18.9278,72852.0
2024-11-19 14:00:00,18.98,19.0,18.95,18.96,259165.0,18.9278,18.9477,18.8979,18.9078,259165.0
2024-11-19 14:30:00,18.96,18.96,18.91,18.93,132071.0,18.9078,18.9078,18.858,18.8779,132071.0
2024-11-19 15:00:00,18.93,18.95,18.92,18.93,209559.0,18.8779,18.8979,18.8679,18.8779,209559.0
2024-11-19 15:30:00,18.93,18.95,18.91,18.92,433357.0,18.8779,18.8979,18.858,18.8679,433357.0
2024-11-20 09:30:00,19.25,19.33,19.23,19.3,314580.0,19.197,19.2768,19.1771,19.2469,314580.0
2024-11-20 10:00:00,19.3,19.33,19.23,19.32,185949.0,19.2469,19.2768,19.1771,19.2668,185949.0
2024-11-20 10:30:00,19.33,19.34,19.29,19.32,152382.0,19.2768,19.2868,19.2369,19.2668,152382.0
2024-11-20 11:00:00,19.32,19.32,19.21,19.21,126590.0,19.2668,19.2668,19.1571,19.1571,126590.0
2024-11-20 11:30:00,19.21,19.31,19.18,19.31,149551.0,19.1571,19.2569,19.1272,19.2569,149551.0
2024-11-20 12:00:00,19.3,19.32,19.19,19.21,117916.0,19.2469,19.2668,19.1372,19.1571,117916.0
2024-11-20 12:30:00,19.21,19.23,19.2,19.2,87854.0,19.1571,19.1771,19.1472,19.1472,87854.0
2024-11-20 13:00:00,19.21,19.24,19.18,19.2,178113.0,19.1571,19.1871,19.1272,19.1472,178113.0
2024-11-20 13:30:00,19.2,19.2,19.16,19.18,100036.0,19.1472,19.1472,19.1073,19.1272,100036.0
2024-11-20 14:00:00,19.18,19.2,19.13,19.17,397763.0,19.1272,19.1472,19.0774,19.1173,397763.0
2024-11-20 14:30:00,19.16,19.19,19.14,19.15,212918.0,19.1073,19.1372,19.0873,19.0973,212918.0
2024-11-20 15:00:00,19.14,19.18,19.13,19.16,212994.0,19.0873,19.1272,19.0774,19.1073,212994.0
2024-11-20 15:30:00,19.16,19.24,19.1,19.17,1712101.0,19.1073,19.1871,19.0475,19.1173,1712101.0
2024-11-21 09:30:00,19.08,19.11,18.98,19.02,131199.0,19.0275,19.0574,18.9278,18.9677,131199.0
2024-11-21 10:00:00,19.02,19.07,18.96,19.02,77508.0,18.9677,19.0175,18.9078,18.9677,77508.0
2024-11-21 10:30:00,19.02,19.04,18.98,19.04,46440.0,18.9677,18.9876,18.9278,18.9876,46440.0
2024-11-21 11:00:00,19.04,19.06,19.0,19.05,72855.0,18.9876,19.0076,18.9477,18.9976,72855.0
2024-11-21 11:30:00,19.05,19.13,19.05,19.08,147490.0,18.9976,19.0774,18.9976,19.0275,147490.0
2024-11-21 12:00:00,19.08,19.11,19.03,19.09,69457.0,19.0275,19.0574,18.9776,19.0375,69457.0
2024-11-21 12:30:00,19.1,19.13,19.08,19.12,59281.0,19.0475,19.0774,19.0275,19.0674,59281.0
2024-11-21 13:00:00,19.12,19.13,19.11,19.13,26983.0,19.0674,19.0774,19.0574,19.0774,26983.0
2024-11-21 13:30:00,19.13,19.15,19.12,19.13,53371.0,19.0774,19.0973,19.0674,19.0774,53371.0
2024-11-21 14:00:00,19.13,19.14,19.08,19.14,83520.0,19.0774,19.0873,19.0275,19.0873,83520.0
2024-11-21 14:30:00,19.14,19.14,19.11,19.13,88183.0,19.0873,19.0873,19.0574,19.0774,88183.0
2024-11-21 15:00:00,19.13,19.14,19.11,19.12,83600.0,19.0774,19.0873,19.0574,19.0674,83600.0
2024-11-21 15:30:00,19.12,19.14,19.06,19.09,359805.0,19.0674,19.0873,19.0076,19.0375,359805.0
2024-11-22 09:30:00,19.02,19.14,19.01,19.1,136089.0,18.9677,19.0873,18.9577,19.0475,136089.0
2024-11-22 10:00:00,19.11,19.14,19.06,19.07,45492.0,19.0574,19.0873,19.0076,19.0175,45492.0
2024-11-22 10:30:00,19.07,19.1,19.02,19.04,82341.0,19.0175,19.0475,18.9677,18.9876,82341.0
2024-11-22 11:00:00,19.05,19.05,18.97,19.0,150759.0,18.9976,18.9976,18.9178,18.9477,150759.0
2024-11-22 11:30:00,19.0,19.01,18.97,19.01,73141.0,18.9477,18.9577,18.9178,18.9577,73141.0
2024-11-22 12:00:00,19.01,19.05,19.0,19.03,73961.0,18.9577,18.9976,18.9477,18.9776,73961.0
2024-11-22 12:30:00,19.03,19.06,19.0,19.04,76061.0,18.9776,19.0076,18.9477,18.9876,76061.0
2024-11-22 13:00:00,19.04,19.05,19.01,19.02,114764.0,18.9876,18.9976,18.9577,18.9677,114764.0
2024-11-22 13:30:00,19.02,19.04,19.01,19.02,89004.0,18.9677,18.9876,18.9577,18.9677,89004.0
2024-11-22 14:00:00,19.02,19.05,19.0,19.02,67868.0,18.9677,18.9976,18.9477,18.9677,67868.0
2024-11-22 14:30:00,19.02,19.05,19.01,19.03,68932.0,18.9677,18.9976,18.9577,18.9776,68932.0
2024-11-22 15:00:00,19.04,19.04,18.97,19.01,252202.0,18.9876,18.9876,18.9178,18.9577,252202.0
2024-11-22 15:30:00,19.01,19.08,19.0,19.07,351140.0,18.9577,19.0275,18.9477,19.0175,351140.0
2024-11-25 09:30:00,19.31,19.43,19.31,19.39,313435.0,19.2569,19.3765,19.2569,19.3367,313435.0
2024-11-25 10:00:00,19.39,19.45,19.31,19.45,219156.0,19.3367,19.3965,19.2569,19.3965,219156.0
2024-11-25 10:30:00,19.44,19.47,19.4,19.45,188593.0,19.3865,19.4164,19.3466,19.3965,188593.0
2024-11-25 11:00:00,19.45,19.46,19.43,19.44,165139.0,19.3965,19.4065,19.3765,19.3865,165139.0
2024-11-25 11:30:00,19.44,19.46,19.39,19.43,170745.0,19.3865,19.4065,19.3367,19.3765,170745.0
2024-11-25 12:00:00,19.43,19.44,19.36,19.38,118332.0,19.3765,19.3865,19.3067,19.3267,118332.0
2024-11-25 12:30:00,19.38,19.4,19.37,19.39,110718.0,19.3267,19.3466,19.3167,19.3367,110718.0
2024-11-25 13:00:00,19.39,19.47,19.38,19.45,158065.0,19.3367,19.4164,19.3267,19.3965,158065.0
2024-11-25 13:30:00,19.45,19.48,19.45,19.48,103095.0,19.3965,19.4264,19.3965,19.4264,103095.0
2024-11-25 14:00:00,19.48,19.5,19.47,19.48,130549.0,19.4264,19.4464,19.4164,19.4264,130549.0
2024-11-25 14:30:00,19.49,19.49,19.46,19.47,98187.0,19.4364,19.4364,19.4065,19.4164,98187.0
2024-11-25 15:00:00,19.46,19.48,19.45,19.45,137879.0,19.4065,19.4264,19.3965,19.3965,137879.0
2024-11-25 15:30:00,19.46,19.47,19.4,19.43,444837.0,19.4065,19.4164,19.3466,19.3765,444837.0
2024-11-26 09:30:00,19.39,19.45,19.38,19.44,148406.0,19.3367,19.3965,19.3267,19.3865,148406.0
2024-11-26 10:00:00,19.44,19.45,19.31,19.34,144586.0,19.3865,19.3965,19.2569,19.2868,144586.0
2024-11-26 10:30:00,19.34,19.38,19.31,19.35,66051.0,19.2868,19.3267,19.2569,19.2968,66051.0
2024-11-26 11:00:00,19.35,19.39,19.34,19.38,75793.0,19.2968,19.3367,19.2868,19.3267,75793.0
2024-11-26 11:30:00,19.38,19.4,19.35,19.39,108922.0,19.3267,19.3466,19.2968,19.3367,108922.0
2024-11-26 12:00:00,19.39,19.39,19.36,19.38,43167.0,19.3367,19.3367,19.3067,19.3267,43167.0
2024-11-26 12:30:00,19.38,19.4,19.37,19.38,84538.0,19.3267,19.3466,19.3167,19.3267,84538.0
2024-11-26 13:00:00,19.38,19.38,19.34,19.35,35784.0,19.3267,19.3267,19.2868,19.2968,35784.0
2024-11-26 13:30:00,19.34,19.39,19.34,19.38,50342.0,19.2868,19.3367,19.2868,19.3267,50342.0
2024-11-26 14:00:00,19.38,19.38,19.33,19.34,58542.0,19.3267,19.3267,19.2768,19.2868,58542.0
2024-11-26 14:30:00,19.34,19.39,19.34,19.38,50455.0,19.2868,19.3367,19.2868,19.3267,50455.0
2024-11-26 15:00:00,19.38,19.4,19.35,19.36,229878.0,19.3267,19.3466,19.2968,19.3067,229878.0
2024-11-26 15:30:00,19.37,19.38,19.35,19.37,291812.0,19.3167,19.3267,19.2968,19.3167,291812.0
2024-11-27 09:30:00,19.76,19.95,19.76,19.95,459563.0,19.7056,19.8951,19.7056,19.8951,459563.0
2024-11-27 10:00:00,19.95,19.97,19.85,19.86,162337.0,19.8951,19.9151,19.7954,19.8054,162337.0
2024-11-27 10:30:00,19.86,19.87,19.82,19.84,180566.0,19.8054,19.8153,19.7655,19.7854,180566.0
2024-11-27 11:00:00,19.85,19.85,19.82,19.84,53686.0,19.7954,19.7954,19.7655,19.7854,53686.0
2024-11-27 11:30:00,19.84,19.88,19.82,19.82,91680.0,19.7854,19.8253,19.7655,19.7655,91680.0
2024-11-27 12:00:00,19.82,19.84,19.78,19.8,118704.0,19.7655,19.7854,19.7256,19.7455,118704.0
2024-11-27 12:30:00,19.8,19.82,19.77,19.81,100928.0,19.7455,19.7655,19.7156,19.7555,100928.0
2024-11-27 13:00:00,19.8,19.82,19.79,19.8,66703.0,19.7455,19.7655,19.7356,19.7455,66703.0
2024-11-27 13:30:00,19.8,19.83,19.8,19.83,57642.0,19.7455,19.7754,19.7455,19.7754,57642.0
2024-11-27 14:00:00,19.83,19.84,19.8,19.8,55706.0,19.7754,19.7854,19.7455,19.7455,55706.0
2024-11-27 14:30:00,19.81,19.83,19.79,19.8,66596.0,19.7555,19.7754,19.7356,19.7455,66596.0
2024-11-27 15:00:00,19.8,19.82,19.76,19.8,170964.0,19.7455,19.7655,19.7056,19.7455,170964.0
2024-11-27 15:30:00,19.79,19.8,19.74,19.77,389357.0,19.7356,19.7455,19.6857,19.7156,389357.0
2024-11-29 09:30:00,19.98,20.0,19.91,19.98,158720.0,19.925,19.945,19.8552,19.925,158720.0
2024-11-29 10:00:00,19.97,19.99,19.95,19.95,114391.0,19.9151,19.935,19.8951,19.8951,114391.0
2024-11-29 10:30:00,19.96,20.0,19.95,19.99,117033.0,19.9051,19.945,19.8951,19.935,117033.0
2024-11-29 11:00:00,19.99,20.03,19.99,20.02,151617.0,19.935,19.9749,19.935,19.9649,151617.0
2024-11-29 11:30:00,20.02,20.05,20.01,20.03,99241.0,19.9649,19.9948,19.9549,19.9749,99241.0
2024-11-29 12:00:00,20.04,20.05,20.02,20.05,75184.0,19.9849,19.9948,19.9649,19.9948,75184.0
2024-11-29 12:30:00,20.05,20.06,20.02,20.05,227928.0,19.9948,20.0048,19.9649,19.9948,227928.0
2024-12-02 09:30:00,20.0,20.08,19.96,19.99,244151.0,19.945,20.0248,19.9051,19.935,244151.0
2024-12-02 10:00:00,19.98,20.03,19.98,20.0,396690.0,19.925,19.9749,19.925,19.945,396690.0
2024-12-02 10:30:00,20.0,20.0,19.97,19.98,108695.0,19.945,19.945,19.9151,19.925,108695.0
2024-12-02 11:00:00,19.97,20.02,19.97,20.0,489462.0,19.9151,19.9649,19.9151,19.945,489462.0
2024-12-02 11:30:00,19.99,20.0,19.95,19.95,234175.0,19.935,19.945,19.8951,19.8951,234175.0
2024-12-02 12:00:00,19.96,19.96,19.93,19.94,120533.0,19.9051,19.9051,19.8752,19.8851,120533.0
2024-12-02 12:30:00,19.93,19.96,19.93,19.94,84725.0,19.8752,19.9051,19.8752,19.8851,84725.0
2024-12-02 13:00:00,19.95,20.0,19.94,19.98,141378.0,19.8951,19.945,19.8851,19.925,141378.0
2024-12-02 13:30:00,19.98,19.99,19.96,19.98,131663.0,19.925,19.935,19.9051,19.925,131663.0
2024-12-02 14:00:00,19.98,19.98,19.96,19.98,59866.0,19.925,19.925,19.9051,19.925,59866.0
2024-12-02 14:30:00,19.98,20.0,19.96,19.98,150313.0,19.925,19.945,19.9051,19.925,150313.0
2024-12-02 15:00:00,19.98,20.0,19.95,20.0,181662.0,19.925,19.945,19.8951,19.945,181662.0
2024-12-02 15:30:00,20.0,20.04,19.99,20.01,510013.0,19.945,19.9849,19.935,19.9549,510013.0
2024-12-03 09:30:00,20.45,20.49,20.41,20.44,293365.0,20.3937,20.4336,20.3538,20.3838,293365.0
2024-12-03 10:00:00,20.45,20.46,20.32,20.32,316247.0,20.3937,20.4037,20.2641,20.2641,316247.0
2024-12-03 10:30:00,20.32,20.38,20.32,20.35,356182.0,20.2641,20.3239,20.2641,20.294,356182.0
2024-12-03 11:00:00,20.35,20.43,20.32,20.42,463914.0,20.294,20.3738,20.2641,20.3638,463914.0
2024-12-03 11:30:00,20.42,20.42,20.37,20.37,70113.0,20.3638,20.3638,20.314,20.314,70113.0
2024-12-03 12:00:00,20.38,20.4,20.36,20.39,119305.0,20.3239,20.3439,20.304,20.3339,119305.0
2024-12-03 12:30:00,20.39,20.41,20.37,20.41,78503.0,20.3339,20.3538,20.314,20.3538,78503.0
2024-12-03 13:00:00,20.41,20.44,20.4,20.44,41213.0,20.3538,20.3838,20.3439,20.3838,41213.0
2024-12-03 13:30:00,20.44,20.45,20.37,20.41,167496.0,20.3838,20.3937,20.314,20.3538,167496.0
2024-12-03 14:00:00,20.41,20.41,20.38,20.39,92837.0,20.3538,20.3538,20.3239,20.3339,92837.0
2024-12-03 14:30:00,20.39,20.45,20.39,20.43,98980.0,20.3339,20.3937,20.3339,20.3738,98980.0
2024-12-03 15:00:00,20.43,20.46,20.42,20.46,104356.0,20.3738,20.4037,20.3638,20.4037,104356.0
2024-12-03 15:30:00,20.46,20.48,20.43,20.48,426091.0,20.4037,20.4237,20.3738,20.4237,426091.0
2024-12-04 09:30:00,21.01,21.09,20.91,20.96,614235.0,20.9522,21.032,20.8525,20.9023,614235.0
2024-12-04 10:00:00,20.97,21.08,20.97,21.03,196695.0,20.9123,21.022,20.9123,20.9721,196695.0
2024-12-04 10:30:00,21.03,21.03,20.97,21.0,88966.0,20.9721,20.9721,20.9123,20.9422,88966.0
2024-12-04 11:00:00,21.0,21.01,20.93,20.96,335253.0,20.9422,20.9522,20.8724,20.9023,335253.0
2024-12-04 11:30:00,20.96,20.97,20.92,20.94,144270.0,20.9023,20.9123,20.8624,20.8824,144270.0
2024-12-04 12:00:00,20.94,20.95,20.91,20.92,253615.0,20.8824,20.8924,20.8525,20.8624,253615.0
2024-12-04 12:30:00,20.92,20.95,20.91,20.95,93817.0,20.8624,20.8924,20.8525,20.8924,93817.0
2024-12-04 13:00:00,20.94,20.96,20.91,20.93,173443.0,20.8824,20.9023,20.8525,20.8724,173443.0
2024-12-04 13:30:00,20.92,20.95,20.89,20.94,137567.0,20.8624,20.8924,20.8325,20.8824,137567.0
2024-12-04 14:00:00,20.95,20.97,20.92,20.96,355880.0,20.8924,20.9123,20.8624,20.9023,355880.0
2024-12-04 14:30:00,20.96,20.98,20.92,20.93,95725.0,20.9023,20.9223,20.8624,20.8724,95725.0
2024-12-04 15:00:00,20.92,20.96,20.92,20.96,162525.0,20.8624,20.9023,20.8624,20.9023,162525.0
2024-12-04 15:30:00,20.96,21.0,20.94,21.0,734546.0,20.9023,20.9422,20.8824,20.9422,734546.0
2024-12-05 09:30:00,21.05,21.07,20.98,21.0,306766.0,20.9921,21.012,20.9223,20.9422,306766.0
2024-12-05 10:00:00,20.99,21.03,20.95,20.96,112373.0,20.9323,20.9721,20.8924,20.9023,112373.0
2024-12-05 10:30:00,20.96,20.97,20.92,20.96,123611.0,20.9023,20.9123,20.8624,20.9023,123611.0
2024-12-05 11:00:00,20.96,20.96,20.93,20.96,69597.0,20.9023,20.9023,20.8724,20.9023,69597.0
2024-12-05 11:30:00,20.95,20.97,20.92,20.94,82754.0,20.8924,20.9123,20.8624,20.8824,82754.0
2024-12-05 12:00:00,20.93,20.99,20.93,20.96,87272.0,20.8724,20.9323,20.8724,20.9023,87272.0
2024-12-05 12:30:00,20.96,20.98,20.95,20.96,123889.0,20.9023,20.9223,20.8924,20.9023,123889.0
2024-12-05 13:00:00,20.96,20.97,20.9,20.92,92510.0,20.9023,20.9123,20.8425,20.8624,92510.0
2024-12-05 13:30:00,20.92,20.93,20.9,20.92,104424.0,20.8624,20.8724,20.8425,20.8624,104424.0
2024-12-05 14:00:00,20.92,20.93,20.9,20.91,242875.0,20.8624,20.8724,20.8425,20.8525,242875.0
2024-12-05 14:30:00,20.91,20.96,20.9,20.95,129269.0,20.8525,20.9023,20.8425,20.8924,129269.0
2024-12-05 15:00:00,20.95,20.97,20.92,20.93,280992.0,20.8924,20.9123,20.8624,20.8724,280992.0
2024-12-05 15:30:00,20.93,20.96,20.9,20.91,631495.0,20.8724,20.9023,20.8425,20.8525,631495.0
2024-12-06 09:30:00,20.98,21.04,20.91,20.93,158569.0,20.9223,20.9821,20.8525,20.8724,158569.0
2024-12-06 10:00:00,20.93,20.97,20.91,20.94,129051.0,20.8724,20.9123,20.8525,20.8824,129051.0
2024-12-06 10:30:00,20.94,20.97,20.92,20.94,53216.0,20.8824,20.9123,20.8624,20.8824,53216.0
2024-12-06 11:00:00,20.94,20.96,20.92,20.96,84430.0,20.8824,20.9023,20.8624,20.9023,84430.0
2024-12-06 11:30:00,20.96,20.99,20.94,20.96,115127.0,20.9023,20.9323,20.8824,20.9023,115127.0
2024-12-06 12:00:00,20.96,20.97,20.91,20.93,123821.0,20.9023,20.9123,20.8525,20.8724,123821.0
2024-12-06 12:30:00,20.93,20.94,20.91,20.93,70129.0,20.8724,20.8824,20.8525,20.8724,70129.0
2024-12-06 13:00:00,20.93,20.97,20.92,20.94,93573.0,20.8724,20.9123,20.8624,20.8824,93573.0
2024-12-06 13:30:00,20.95,20.98,20.91,20.98,90709.0,20.8924,20.9223,20.8525,20.9223,90709.0
2024-12-06 14:00:00,20.98,20.98,20.9,20.91,71734.0,20.9223,20.9223,20.8425,20.8525,71734.0
2024-12-06 14:30:00,20.91,20.94,20.9,20.94,98551.0,20.8525,20.8824,20.8425,20.8824,98551.0
2024-12-06 15:00:00,20.94,20.96,20.92,20.93,141144.0,20.8824,20.9023,20.8624,20.8724,141144.0
2024-12-06 15:30:00,20.92,20.98,20.91,20.95,366134.0,20.8624,20.9223,20.8525,20.8924,366134.0
2024-12-09 09:30:00,21.3,21.41,21.26,21.32,371239.0,21.2414,21.3511,21.2015,21.2613,371239.0
2024-12-09 10:00:00,21.32,21.36,21.24,21.28,331050.0,21.2613,21.3012,21.1816,21.2215,331050.0
2024-12-09 10:30:00,21.28,21.29,21.22,21.23,121862.0,21.2215,21.2314,21.1616,21.1716,121862.0
2024-12-09 11:00:00,21.23,21.23,21.15,21.19,99661.0,21.1716,21.1716,21.0918,21.1317,99661.0
2024-12-09 11:30:00,21.19,21.21,21.16,21.18,99089.0,21.1317,21.1516,21.1018,21.1217,99089.0
2024-12-09 12:00:00,21.19,21.19,21.15,21.18,173528.0,21.1317,21.1317,21.0918,21.1217,173528.0
2024-12-09 12:30:00,21.18,21.21,21.16,21.17,131776.0,21.1217,21.1516,21.1018,21.1118,131776.0
2024-12-09 13:00:00,21.16,21.17,21.14,21.16,125013.0,21.1018,21.1118,21.0818,21.1018,125013.0
2024-12-09 13:30:00,21.16,21.22,21.15,21.21,143627.0,21.1018,21.1616,21.0918,21.1516,143627.0
2024-12-09 14:00:00,21.21,21.22,21.19,21.2,95309.0,21.1516,21.1616,21.1317,21.1417,95309.0
2024-12-09 14:30:00,21.2,21.23,21.12,21.14,335270.0,21.1417,21.1716,21.0619,21.0818,335270.0
2024-12-09 15:00:00,21.14,21.14,21.03,21.08,469464.0,21.0818,21.0818,20.9721,21.022,469464.0
2024-12-09 15:30:00,21.08,21.15,21.05,21.11,709533.0,21.022,21.0918,20.9921,21.0519,709533.0
2024-12-10 09:30:00,21.9,22.04,21.84,21.91,667038.0,21.8397,21.9794,21.7799,21.8497,667038.0
2024-12-10 10:00:00,21.91,21.92,21.84,21.85,290398.0,21.8497,21.8597,21.7799,21.7899,290398.0
2024-12-10 10:30:00,21.86,21.87,21.81,21.82,174377.0,21.7999,21.8098,21.75,21.76,174377.0
2024-12-10 11:00:00,21.82,21.83,21.77,21.8,120098.0,21.76,21.7699,21.7101,21.74,120098.0
2024-12-10 11:30:00,21.8,21.82,21.77,21.82,141943.0,21.74,21.76,21.7101,21.76,141943.0
2024-12-10 12:00:00,21.82,21.87,21.8,21.87,354075.0,21.76,21.8098,21.74,21.8098,354075.0
2024-12-10 12:30:00,21.87,21.9,21.86,21.88,174071.0,21.8098,21.8397,21.7999,21.8198,174071.0
2024-12-10 13:00:00,21.87,21.88,21.84,21.87,157362.0,21.8098,21.8198,21.7799,21.8098,157362.0
2024-12-10 13:30:00,21.88,21.9,21.86,21.87,135369.0,21.8198,21.8397,21.7999,21.8098,135369.0
2024-12-10 14:00:00,21.86,21.89,21.84,21.89,124509.0,21.7999,21.8298,21.7799,21.8298,124509.0
2024-12-10 14:30:00,21.89,21.89,21.83,21.83,257809.0,21.8298,21.8298,21.7699,21.7699,257809.0
2024-12-10 15:00:00,21.83,21.84,21.79,21.81,238412.0,21.7699,21.7799,21.7301,21.75,238412.0
2024-12-10 15:30:00,21.82,21.82,21.76,21.79,787896.0,21.76,21.76,21.7001,21.7301,787896.0
2024-12-11 09:30:00,22.06,22.25,22.05,22.2,554174.0,21.9993,22.1888,21.9893,22.1389,554174.0
2024-12-11 10:00:00,22.19,22.25,22.18,22.21,189852.0,22.129,22.1888,22.119,22.1489,189852.0
2024-12-11 10:30:00,22.2,22.22,22.18,22.21,117840.0,22.1389,22.1589,22.119,22.1489,117840.0
2024-12-11 11:00:00,22.21,22.22,22.18,22.21,243171.0,22.1489,22.1589,22.119,22.1489,243171.0
2024-12-11 11:30:00,22.21,22.24,22.2,22.23,207986.0,22.1489,22.1788,22.1389,22.1688,207986.0
2024-12-11 12:00:00,22.23,22.24,22.18,22.2,220943.0,22.1688,22.1788,22.119,22.1389,220943.0
2024-12-11 12:30:00,22.19,22.2,22.13,22.17,374039.0,22.129,22.1389,22.0691,22.109,374039.0
2024-12-11 13:00:00,22.16,22.19,22.15,22.17,139707.0,22.099,22.129,22.0891,22.109,139707.0
2024-12-11 13:30:00,22.17,22.18,22.13,22.14,138776.0,22.109,22.119,22.0691,22.0791,138776.0
2024-12-11 14:00:00,22.14,22.16,22.12,22.14,136198.0,22.0791,22.099,22.0591,22.0791,136198.0
2024-12-11 14:30:00,22.14,22.2,22.12,22.2,132845.0,22.0791,22.1389,22.0591,22.1389,132845.0
2024-12-11 15:00:00,22.2,22.22,22.19,22.21,249540.0,22.1389,22.1589,22.129,22.1489,249540.0
2024-12-11 15:30:00,22.2,22.21,22.15,22.17,586056.0,22.1389,22.1489,22.0891,22.109,586056.0
2024-12-12 09:30:00,22.6,22.68,22.52,22.67,338499.0,22.5378,22.6176,22.458,22.6076,338499.0
2024-12-12 10:00:00,22.67,22.71,22.58,22.65,215771.0,22.6076,22.6475,22.5179,22.5877,215771.0
2024-12-12 10:30:00,22.64,22.66,22.55,22.57,185743.0,22.5777,22.5977,22.488,22.5079,185743.0
2024-12-12 11:00:00,22.57,22.61,22.56,22.61,240995.0,22.5079,22.5478,22.4979,22.5478,240995.0
2024-12-12 11:30:00,22.62,22.64,22.56,22.56,132834.0,22.5578,22.5777,22.4979,22.4979,132834.0
2024-12-12 12:00:00,22.57,22.63,22.55,22.59,129796.0,22.5079,22.5677,22.488,22.5279,129796.0
2024-12-12 12:30:00,22.58,22.6,22.56,22.59,81526.0,22.5179,22.5378,22.4979,22.5279,81526.0
2024-12-12 13:00:00,22.58,22.59,22.48,22.5,340581.0,22.5179,22.5279,22.4182,22.4381,340581.0
2024-12-12 13:30:00,22.5,22.52,22.45,22.46,351837.0,22.4381,22.458,22.3882,22.3982,351837.0
2024-12-12 14:00:00,22.45,22.48,22.44,22.46,186088.0,22.3882,22.4182,22.3783,22.3982,186088.0
2024-12-12 14:30:00,22.46,22.46,22.44,22.46,96226.0,22.3982,22.3982,22.3783,22.3982,96226.0
2024-12-12 15:00:00,22.46,22.49,22.45,22.46,264436.0,22.3982,22.4281,22.3882,22.3982,264436.0
2024-12-12 15:30:00,22.46,22.48,22.38,22.39,1080302.0,22.3982,22.4182,22.3184,22.3284,1080302.0
2024-12-13 09:30:00,21.87,21.91,21.76,21.77,378584.0,21.8098,21.8497,21.7001,21.7101,378584.0
2024-12-13 10:00:00,21.77,21.78,21.65,21.68,243381.0,21.7101,21.7201,21.5904,21.6204,243381.0
2024-12-13 10:30:00,21.68,21.74,21.66,21.66,140385.0,21.6204,21.6802,21.6004,21.6004,140385.0
2024-12-13 11:00:00,21.66,21.67,21.62,21.67,93831.0,21.6004,21.6104,21.5605,21.6104,93831.0
2024-12-13 11:30:00,21.67,21.7,21.65,21.66,79144.0,21.6104,21.6403,21.5904,21.6004,79144.0
2024-12-13 12:00:00,21.66,21.69,21.64,21.65,103272.0,21.6004,21.6303,21.5805,21.5904,103272.0
2024-12-13 12:30:00,21.66,21.68,21.64,21.64,106658.0,21.6004,21.6204,21.5805,21.5805,106658.0
2024-12-13 13:00:00,21.64,21.7,21.64,21.68,115480.0,21.5805,21.6403,21.5805,21.6204,115480.0
2024-12-13 13:30:00,21.69,21.7,21.63,21.64,249091.0,21.6303,21.6403,21.5705,21.5805,249091.0
2024-12-13 14:00:00,21.64,21.68,21.64,21.67,111065.0,21.5805,21.6204,21.5805,21.6104,111065.0
2024-12-13 14:30:00,21.67,21.7,21.64,21.69,94799.0,21.6104,21.6403,21.5805,21.6303,94799.0
2024-12-13 15:00:00,21.69,21.72,21.67,21.69,190695.0,21.6303,21.6602,21.6104,21.6303,190695.0
2024-12-13 15:30:00,21.69,21.7,21.65,21.69,522431.0,21.6303,21.6403,21.5904,21.6303,522431.0
2024-12-16 09:30:00,21.47,21.62,21.43,21.58,215833.0,21.4109,21.5605,21.371,21.5206,215833.0
2024-12-16 10:00:00,21.59,21.63,21.5,21.52,149887.0,21.5306,21.5705,21.4408,21.4608,149887.0
2024-12-16 10:30:00,21.52,21.55,21.51,21.52,186660.0,21.4608,21.4907,21.4508,21.4608,186660.0
2024-12-16 11:00:00,21.53,21.54,21.42,21.46,175207.0,21.4708,21.4807,21.3611,21.401,175207.0
2024-12-16 11:30:00,21.46,21.49,21.45,21.48,182182.0,21.401,21.4309,21.391,21.4209,182182.0
2024-12-16 12:00:00,21.48,21.49,21.45,21.48,215593.0,21.4209,21.4309,21.391,21.4209,215593.0
2024-12-16 12:30:00,21.48,21.51,21.45,21.46,168617.0,21.4209,21.4508,21.391,21.401,168617.0
2024-12-16 13:00:00,21.47,21.53,21.46,21.53,119440.0,21.4109,21.4708,21.401,21.4708,119440.0
2024-12-16 13:30:00,21.53,21.53,21.5,21.53,103232.0,21.4708,21.4708,21.4408,21.4708,103232.0
2024-12-16 14:00:00,21.53,21.54,21.47,21.48,161057.0,21.4708,21.4807,21.4109,21.4209,161057.0
2024-12-16 14:30:00,21.48,21.52,21.44,21.52,363738.0,21.4209,21.4608,21.381,21.4608,363738.0
2024-12-16 15:00:00,21.52,21.53,21.44,21.5,460104.0,21.4608,21.4708,21.381,21.4408,460104.0
2024-12-16 15:30:00,21.5,21.51,21.45,21.5,771876.0,21.4408,21.4508,21.391,21.4408,771876.0
2024-12-17 09:30:00,21.8,21.87,21.76,21.84,489667.0,21.74,21.8098,21.7001,21.7799,489667.0
2024-12-17 10:00:00,21.84,21.88,21.81,21.82,134605.0,21.7799,21.8198,21.75,21.76,134605.0
2024-12-17 10:30:00,21.8,21.9,21.8,21.89,246451.0,21.74,21.8397,21.74,21.8298,246451.0
2024-12-17 11:00:00,21.89,21.9,21.85,21.87,176380.0,21.8298,21.8397,21.7899,21.8098,176380.0
2024-12-17 11:30:00,21.86,21.94,21.86,21.93,143590.0,21.7999,21.8796,21.7999,21.8697,143590.0
2024-12-17 12:00:00,21.92,21.94,21.91,21.93,72819.0,21.8597,21.8796,21.8497,21.8697,72819.0
2024-12-17 12:30:00,21.93,21.98,21.91,21.95,172669.0,21.8697,21.9195,21.8497,21.8896,172669.0
2024-12-17 13:00:00,21.95,21.96,21.91,21.92,71305.0,21.8896,21.8996,21.8497,21.8597,71305.0
2024-12-17 13:30:00,21.92,21.93,21.89,21.91,106209.0,21.8597,21.8697,21.8298,21.8497,106209.0
2024-12-17 14:00:00,21.91,21.92,21.87,21.88,119310.0,21.8497,21.8597,21.8098,21.8198,119310.0
2024-12-17 14:30:00,21.88,21.88,21.78,21.78,277298.0,21.8198,21.8198,21.7201,21.7201,277298.0
2024-12-17 15:00:00,21.78,21.81,21.77,21.78,685040.0,21.7201,21.75,21.7101,21.7201,685040.0
2024-12-17 15:30:00,21.78,21.78,21.7,21.75,1024381.0,21.7201,21.7201,21.6403,21.6902,1024381.0
2024-12-18 09:30:00,21.55,21.67,21.44,21.51,329419.0,21.4907,21.6104,21.381,21.4508,329419.0
2024-12-18 10:00:00,21.51,21.58,21.5,21.56,109910.0,21.4508,21.5206,21.4408,21.5007,109910.0
2024-12-18 10:30:00,21.56,21.59,21.54,21.55,101466.0,21.5007,21.5306,21.4807,21.4907,101466.0
2024-12-18 11:00:00,21.55,21.56,21.5,21.55,130041.0,21.4907,21.5007,21.4408,21.4907,130041.0
2024-12-18 11:30:00,21.55,21.57,21.52,21.54,114614.0,21.4907,21.5107,21.4608,21.4807,114614.0
2024-12-18 12:00:00,21.54,21.57,21.51,21.57,135330.0,21.4807,21.5107,21.4508,21.5107,135330.0
2024-12-18 12:30:00,21.56,21.58,21.55,21.55,58303.0,21.5007,21.5206,21.4907,21.4907,58303.0
2024-12-18 13:00:00,21.55,21.56,21.53,21.53,111675.0,21.4907,21.5007,21.4708,21.4708,111675.0
2024-12-18 13:30:00,21.53,21.53,21.51,21.53,74117.0,21.4708,21.4708,21.4508,21.4708,74117.0
2024-12-18 14:00:00,21.52,21.52,21.29,21.3,133593.0,21.4608,21.4608,21.2314,21.2414,133593.0
2024-12-18 14:30:00,21.3,21.34,21.13,21.14,174037.0,21.2414,21.2813,21.0719,21.0818,174037.0
2024-12-18 15:00:00,21.14,21.18,21.01,21.02,250176.0,21.0818,21.1217,20.9522,20.9622,250176.0
2024-12-18 15:30:00,21.03,21.04,20.82,20.9,922311.0,20.9721,20.9821,20.7627,20.8425,922311.0
2024-12-19 09:30:00,20.9,20.94,20.71,20.74,244219.0,20.8425,20.8824,20.653,20.6829,244219.0
2024-12-19 10:00:00,20.74,20.74,20.58,20.69,223005.0,20.6829,20.6829,20.5234,20.6331,223005.0
2024-12-19 10:30:00,20.7,20.7,20.59,20.7,225279.0,20.643,20.643,20.5334,20.643,225279.0
2024-12-19 11:00:00,20.7,20.7,20.6,20.68,112110.0,20.643,20.643,20.5433,20.6231,112110.0
2024-12-19 11:30:00,20.69,20.72,20.66,20.66,170501.0,20.6331,20.663,20.6032,20.6032,170501.0
2024-12-19 12:00:00,20.67,20.69,20.6,20.61,120175.0,20.6131,20.6331,20.5433,20.5533,120175.0
2024-12-19 12:30:00,20.61,20.66,20.58,20.66,126439.0,20.5533,20.6032,20.5234,20.6032,126439.0
2024-12-19 13:00:00,20.66,20.67,20.58,20.66,272998.0,20.6032,20.6131,20.5234,20.6032,272998.0
2024-12-19 13:30:00,20.66,20.76,20.65,20.75,510956.0,20.6032,20.7029,20.5932,20.6929,510956.0
2024-12-19 14:00:00,20.75,20.77,20.69,20.72,382077.0,20.6929,20.7129,20.6331,20.663,382077.0
2024-12-19 14:30:00,20.73,20.75,20.69,20.73,459816.0,20.673,20.6929,20.6331,20.673,459816.0
2024-12-19 15:00:00,20.73,20.75,20.7,20.72,222191.0,20.673,20.6929,20.643,20.663,222191.0
2024-12-19 15:30:00,20.72,20.73,20.63,20.67,468535.0,20.663,20.673,20.5732,20.6131,468535.0
2024-12-20 09:30:00,20.85,20.97,20.78,20.93,436844.0,20.7926,20.9123,20.7228,20.8724,436844.0
2024-12-20 10:00:00,20.93,20.98,20.89,20.97,501568.0,20.8724,20.9223,20.8325,20.9123,501568.0
2024-12-20 10:30:00,20.96,21.02,20.95,20.98,174759.0,20.9023,20.9622,20.8924,20.9223,174759.0
2024-12-20 11:00:00,20.97,21.07,20.97,21.05,406003.0,20.9123,21.012,20.9123,20.9921,406003.0
2024-12-20 11:30:00,21.05,21.14,21.02,21.12,562251.0,20.9921,21.0818,20.9622,21.0619,562251.0
2024-12-20 12:00:00,21.11,21.16,21.07,21.12,315578.0,21.0519,21.1018,21.012,21.0619,315578.0
2024-12-20 12:30:00,21.11,21.12,21.07,21.1,127675.0,21.0519,21.0619,21.012,21.0419,127675.0
2024-12-20 13:00:00,21.11,21.12,21.06,21.06,175393.0,21.0519,21.0619,21.0021,21.0021,175393.0
2024-12-20 13:30:00,21.07,21.14,21.06,21.11,156977.0,21.012,21.0818,21.0021,21.0519,156977.0
2024-12-20 14:00:00,21.11,21.15,21.09,21.14,217936.0,21.0519,21.0918,21.032,21.0818,217936.0
2024-12-20 14:30:00,21.14,21.15,21.11,21.12,235683.0,21.0818,21.0918,21.0519,21.0619,235683.0
2024-12-20 15:00:00,21.13,21.15,21.08,21.09,415286.0,21.0719,21.0918,21.022,21.032,415286.0
2024-12-20 15:30:00,21.1,21.11,21.0,21.01,790140.0,21.0419,21.0519,20.9422,20.9522,790140.0
2024-12-23 09:30:00,20.95,21.03,20.92,20.97,178901.0,20.8924,20.9721,20.8624,20.9123,178901.0
2024-12-23 10:00:00,20.98,21.03,20.96,21.01,208574.0,20.9223,20.9721,20.9023,20.9522,208574.0
2024-12-23 10:30:00,21.02,21.05,21.01,21.02,54443.0,20.9622,20.9921,20.9522,20.9622,54443.0
2024-12-23 11:00:00,21.02,21.07,21.02,21.07,58361.0,20.9622,21.012,20.9622,21.012,58361.0
2024-12-23 11:30:00,21.07,21.1,21.06,21.1,143051.0,21.012,21.0419,21.0021,21.0419,143051.0
2024-12-23 12:00:00,21.1,21.11,21.07,21.09,82033.0,21.0419,21.0519,21.012,21.032,82033.0
2024-12-23 12:30:00,21.09,21.09,21.01,21.01,144925.0,21.032,21.032,20.9522,20.9522,144925.0
2024-12-23 13:00:00,21.02,21.06,21.01,21.05,167823.0,20.9622,21.0021,20.9522,20.9921,167823.0
2024-12-23 13:30:00,21.05,21.09,21.04,21.09,91362.0,20.9921,21.032,20.9821,21.032,91362.0
2024-12-23 14:00:00,21.09,21.1,21.07,21.1,85157.0,21.032,21.0419,21.012,21.0419,85157.0
2024-12-23 14:30:00,21.1,21.12,21.07,21.09,85845.0,21.0419,21.0619,21.012,21.032,85845.0
2024-12-23 15:00:00,21.09,21.14,21.08,21.13,132726.0,21.032,21.0818,21.022,21.0719,132726.0
2024-12-23 15:30:00,21.14,21.21,21.1,21.18,566319.0,21.0818,21.1516,21.0419,21.1217,566319.0
2024-12-24 09:30:00,21.02,21.13,20.99,21.09,115749.0,20.9622,21.0719,20.9323,21.032,115749.0
2024-12-24 10:00:00,21.09,21.12,21.05,21.07,115954.0,21.032,21.0619,20.9921,21.012,115954.0
2024-12-24 10:30:00,21.07,21.13,21.07,21.13,108610.0,21.012,21.0719,21.012,21.0719,108610.0
2024-12-24 11:00:00,21.12,21.14,21.11,21.13,101551.0,21.0619,21.0818,21.0519,21.0719,101551.0
2024-12-24 11:30:00,21.13,21.16,21.12,21.14,81246.0,21.0719,21.1018,21.0619,21.0818,81246.0
2024-12-24 12:00:00,21.14,21.17,21.1,21.12,116048.0,21.0818,21.1118,21.0419,21.0619,116048.0
2024-12-24 12:30:00,21.12,21.15,21.1,21.14,125630.0,21.0619,21.0918,21.0419,21.0818,125630.0
2024-12-26 09:30:00,21.18,21.28,21.13,21.2,120331.0,21.1217,21.2215,21.0719,21.1417,120331.0
2024-12-26 10:00:00,21.19,21.26,21.19,21.23,73509.0,21.1317,21.2015,21.1317,21.1716,73509.0
2024-12-26 10:30:00,21.22,21.25,21.2,21.25,44799.0,21.1616,21.1915,21.1417,21.1915,44799.0
2024-12-26 11:00:00,21.25,21.25,21.22,21.23,37967.0,21.1915,21.1915,21.1616,21.1716,37967.0
2024-12-26 11:30:00,21.23,21.25,21.23,21.25,28104.0,21.1716,21.1915,21.1716,21.1915,28104.0
2024-12-26 12:00:00,21.25,21.28,21.24,21.25,44727.0,21.1915,21.2215,21.1816,21.1915,44727.0
2024-12-26 12:30:00,21.26,21.26,21.2,21.2,35522.0,21.2015,21.2015,21.1417,21.1417,35522.0
2024-12-26 13:00:00,21.21,21.24,21.2,21.23,47518.0,21.1516,21.1816,21.1417,21.1716,47518.0
2024-12-26 13:30:00,21.24,21.24,21.18,21.21,50167.0,21.1816,21.1816,21.1217,21.1516,50167.0
2024-12-26 14:00:00,21.2,21.21,21.19,21.2,25891.0,21.1417,21.1516,21.1317,21.1417,25891.0
2024-12-26 14:30:00,21.21,21.22,21.19,21.21,53339.0,21.1516,21.1616,21.1317,21.1516,53339.0
2024-12-26 15:00:00,21.21,21.23,21.2,21.23,67317.0,21.1516,21.1716,21.1417,21.1716,67317.0
2024-12-26 15:30:00,21.23,21.23,21.17,21.18,300413.0,21.1716,21.1716,21.1118,21.1217,300413.0
2024-12-27 09:30:00,21.5,21.53,21.38,21.41,185404.0,21.4408,21.4708,21.3212,21.3511,185404.0
2024-12-27 10:00:00,21.41,21.42,21.34,21.38,118217.0,21.3511,21.3611,21.2813,21.3212,118217.0
2024-12-27 10:30:00,21.38,21.43,21.33,21.43,67129.0,21.3212,21.371,21.2713,21.371,67129.0
2024-12-27 11:00:00,21.43,21.43,21.34,21.42,134951.0,21.371,21.371,21.2813,21.3611,134951.0
2024-12-27 11:30:00,21.42,21.42,21.34,21.36,73895.0,21.3611,21.3611,21.2813,21.3012,73895.0
2024-12-27 12:00:00,21.36,21.37,21.34,21.35,61857.0,21.3012,21.3112,21.2813,21.2913,61857.0
2024-12-27 12:30:00,21.35,21.38,21.32,21.36,49561.0,21.2913,21.3212,21.2613,21.3012,49561.0
2024-12-27 13:00:00,21.35,21.37,21.34,21.34,63625.0,21.2913,21.3112,21.2813,21.2813,63625.0
2024-12-27 13:30:00,21.35,21.39,21.34,21.39,46308.0,21.2913,21.3312,21.2813,21.3312,46308.0
2024-12-27 14:00:00,21.39,21.42,21.38,21.4,52612.0,21.3312,21.3611,21.3212,21.3411,52612.0
2024-12-27 14:30:00,21.39,21.47,21.39,21.45,73236.0,21.3312,21.4109,21.3312,21.391,73236.0
2024-12-27 15:00:00,21.45,21.46,21.42,21.44,139675.0,21.391,21.401,21.3611,21.381,139675.0
2024-12-27 15:30:00,21.44,21.47,21.41,21.47,307334.0,21.381,21.4109,21.3511,21.4109,307334.0
2024-12-30 09:30:00,21.12,21.14,21.05,21.12,99791.0,21.0619,21.0818,20.9921,21.0619,99791.0
2024-12-30 10:00:00,21.12,21.2,21.08,21.17,89284.0,21.0619,21.1417,21.022,21.1118,89284.0
2024-12-30 10:30:00,21.16,21.26,21.16,21.21,110883.0,21.1018,21.2015,21.1018,21.1516,110883.0
2024-12-30 11:00:00,21.21,21.24,21.2,21.21,133465.0,21.1516,21.1816,21.1417,21.1516,133465.0
2024-12-30 11:30:00,21.21,21.25,21.19,21.2,120178.0,21.1516,21.1915,21.1317,21.1417,120178.0
2024-12-30 12:00:00,21.2,21.24,21.18,21.23,80820.0,21.1417,21.1816,21.1217,21.1716,80820.0
2024-12-30 12:30:00,21.23,21.28,21.22,21.28,72888.0,21.1716,21.2215,21.1616,21.2215,72888.0
2024-12-30 13:00:00,21.27,21.3,21.25,21.29,82678.0,21.2115,21.2414,21.1915,21.2314,82678.0
2024-12-30 13:30:00,21.28,21.31,21.28,21.3,77581.0,21.2215,21.2514,21.2215,21.2414,77581.0
2024-12-30 14:00:00,21.3,21.31,21.25,21.28,129374.0,21.2414,21.2514,21.1915,21.2215,129374.0
2024-12-30 14:30:00,21.28,21.32,21.27,21.3,63608.0,21.2215,21.2613,21.2115,21.2414,63608.0
2024-12-30 15:00:00,21.3,21.33,21.28,21.29,91727.0,21.2414,21.2713,21.2215,21.2314,91727.0
2024-12-30 15:30:00,21.29,21.3,21.21,21.22,297578.0,21.2314,21.2414,21.1516,21.1616,297578.0
2024-12-31 09:30:00,21.23,21.27,21.17,21.2,78826.0,21.1716,21.2115,21.1118,21.1417,78826.0
2024-12-31 10:00:00,21.2,21.29,21.2,21.27,70229.0,21.1417,21.2314,21.1417,21.2115,70229.0
2024-12-31 10:30:00,21.27,21.31,21.24,21.25,60210.0,21.2115,21.2514,21.1816,21.1915,60210.0
2024-12-31 11:00:00,21.24,21.24,21.19,21.2,42106.0,21.1816,21.1816,21.1317,21.1417,42106.0
2024-12-31 11:30:00,21.2,21.22,21.18,21.2,35411.0,21.1417,21.1616,21.1217,21.1417,35411.0
2024-12-31 12:00:00,21.21,21.22,21.15,21.16,32495.0,21.1516,21.1616,21.0918,21.1018,32495.0
2024-12-31 12:30:00,21.15,21.23,21.14,21.23,54596.0,21.0918,21.1716,21.0818,21.1716,54596.0
2024-12-31 13:00:00,21.23,21.24,21.14,21.16,60151.0,21.1716,21.1816,21.0818,21.1018,60151.0
2024-12-31 13:30:00,21.16,21.19,21.14,21.17,33246.0,21.1018,21.1317,21.0818,21.1118,33246.0
2024-12-31 14:00:00,21.17,21.2,21.14,21.16,47373.0,21.1118,21.1417,21.0818,21.1018,47373.0
2024-12-31 14:30:00,21.15,21.19,21.14,21.18,41750.0,21.0918,21.1317,21.0818,21.1217,41750.0
2024-12-31 15:00:00,21.18,21.19,21.15,21.19,71172.0,21.1217,21.1317,21.0918,21.1317,71172.0
2024-12-31 15:30:00,21.19,21.2,21.13,21.17,247172.0,21.1317,21.1417,21.0719,21.1118,247172.0
2025-01-02 09:30:00,21.27,21.33,21.1,21.25,177386.0,21.2115,21.2713,21.0419,21.1915,177386.0
2025-01-02 10:00:00,21.25,21.29,21.2,21.24,87352.0,21.1915,21.2314,21.1417,21.1816,87352.0
2025-01-02 10:30:00,21.23,21.27,21.21,21.21,134136.0,21.1716,21.2115,21.1516,21.1516,134136.0
2025-01-02 11:00:00,21.22,21.23,21.15,21.2,83661.0,21.1616,21.1716,21.0918,21.1417,83661.0
2025-01-02 11:30:00,21.19,21.25,21.19,21.22,130862.0,21.1317,21.1915,21.1317,21.1616,130862.0
2025-01-02 12:00:00,21.22,21.23,21.1,21.11,105245.0,21.1616,21.1716,21.0419,21.0519,105245.0
2025-01-02 12:30:00,21.1,21.12,21.04,21.11,96525.0,21.0419,21.0619,20.9821,21.0519,96525.0
2025-01-02 13:00:00,21.11,21.11,21.03,21.05,116650.0,21.0519,21.0519,20.9721,20.9921,116650.0
2025-01-02 13:30:00,21.05,21.12,21.02,21.1,240797.0,20.9921,21.0619,20.9622,21.0419,240797.0
2025-01-02 14:00:00,21.1,21.14,21.09,21.14,96222.0,21.0419,21.0818,21.032,21.0818,96222.0
2025-01-02 14:30:00,21.13,21.15,21.09,21.09,136895.0,21.0719,21.0918,21.032,21.032,136895.0
2025-01-02 15:00:00,21.09,21.16,21.08,21.15,230641.0,21.032,21.1018,21.022,21.0918,230641.0
2025-01-02 15:30:00,21.15,21.15,21.08,21.09,491585.0,21.0918,21.0918,21.022,21.032,491585.0
2025-01-03 09:30:00,21.18,21.32,21.17,21.19,262080.0,21.1217,21.2613,21.1118,21.1317,262080.0
2025-01-03 10:00:00,21.2,21.25,21.11,21.18,65909.0,21.1417,21.1915,21.0519,21.1217,65909.0
2025-01-03 10:30:00,21.18,21.21,21.14,21.17,79694.0,21.1217,21.1516,21.0818,21.1118,79694.0
2025-01-03 11:00:00,21.17,21.24,21.14,21.22,92116.0,21.1118,21.1816,21.0818,21.1616,92116.0
2025-01-03 11:30:00,21.22,21.29,21.21,21.27,86970.0,21.1616,21.2314,21.1516,21.2115,86970.0
2025-01-03 12:00:00,21.27,21.3,21.26,21.27,72004.0,21.2115,21.2414,21.2015,21.2115,72004.0
2025-01-03 12:30:00,21.27,21.29,21.25,21.26,111875.0,21.2115,21.2314,21.1915,21.2015,111875.0
2025-01-03 13:00:00,21.26,21.29,21.24,21.29,101686.0,21.2015,21.2314,21.1816,21.2314,101686.0
2025-01-03 13:30:00,21.3,21.3,21.25,21.26,69775.0,21.2414,21.2414,21.1915,21.2015,69775.0
2025-01-03 14:00:00,21.26,21.3,21.25,21.28,173604.0,21.2015,21.2414,21.1915,21.2215,173604.0
2025-01-03 14:30:00,21.27,21.3,21.26,21.27,165753.0,21.2115,21.2414,21.2015,21.2115,165753.0
2025-01-03 15:00:00,21.26,21.31,21.25,21.3,176237.0,21.2015,21.2514,21.1915,21.2414,176237.0
2025-01-03 15:30:00,21.3,21.35,21.28,21.32,289366.0,21.2414,21.2913,21.2215,21.2613,289366.0
2025-01-06 09:30:00,21.09,21.16,21.05,21.07,210349.0,21.032,21.1018,20.9921,21.012,210349.0
2025-01-06 10:00:00,21.07,21.09,21.03,21.06,193300.0,21.012,21.032,20.9721,21.0021,193300.0
2025-01-06 10:30:00,21.06,21.07,21.01,21.04,157931.0,21.0021,21.012,20.9522,20.9821,157931.0
2025-01-06 11:00:00,21.05,21.1,21.03,21.09,204376.0,20.9921,21.0419,20.9721,21.032,204376.0
2025-01-06 11:30:00,21.08,21.1,21.05,21.1,95174.0,21.022,21.0419,20.9921,21.0419,95174.0
2025-01-06 12:00:00,21.1,21.1,21.04,21.05,146186.0,21.0419,21.0419,20.9821,20.9921,146186.0
2025-01-06 12:30:00,21.05,21.07,21.03,21.03,170275.0,20.9921,21.012,20.9721,20.9721,170275.0
2025-01-06 13:00:00,21.03,21.03,21.0,21.01,93345.0,20.9721,20.9721,20.9422,20.9522,93345.0
2025-01-06 13:30:00,21.02,21.03,20.92,20.92,255087.0,20.9622,20.9721,20.8624,20.8624,255087.0
2025-01-06 14:00:00,20.93,20.93,20.89,20.9,195494.0,20.8724,20.8724,20.8325,20.8425,195494.0
2025-01-06 14:30:00,20.9,20.96,20.89,20.92,231706.0,20.8425,20.9023,20.8325,20.8624,231706.0
2025-01-06 15:00:00,20.91,20.93,20.89,20.93,223073.0,20.8525,20.8724,20.8325,20.8724,223073.0
2025-01-06 15:30:00,20.93,20.94,20.89,20.91,570610.0,20.8724,20.8824,20.8325,20.8525,570610.0
2025-01-07 09:30:00,21.06,21.19,21.02,21.17,202232.0,21.0021,21.1317,20.9622,21.1118,202232.0
2025-01-07 10:00:00,21.16,21.16,21.05,21.1,106932.0,21.1018,21.1018,20.9921,21.0419,106932.0
2025-01-07 10:30:00,21.1,21.1,21.01,21.05,187048.0,21.0419,21.0419,20.9522,20.9921,187048.0
2025-01-07 11:00:00,21.05,21.06,20.97,21.02,305848.0,20.9921,21.0021,20.9123,20.9622,305848.0
2025-01-07 11:30:00,21.02,21.06,20.99,21.0,114834.0,20.9622,21.0021,20.9323,20.9422,114834.0
2025-01-07 12:00:00,21.0,21.03,20.98,21.0,91054.0,20.9422,20.9721,20.9223,20.9422,91054.0
2025-01-07 12:30:00,21.0,21.02,20.97,21.01,142804.0,20.9422,20.9622,20.9123,20.9522,142804.0
2025-01-07 13:00:00,21.01,21.04,21.0,21.03,95525.0,20.9522,20.9821,20.9422,20.9721,95525.0
2025-01-07 13:30:00,21.04,21.04,20.99,21.02,107538.0,20.9821,20.9821,20.9323,20.9622,107538.0
2025-01-07 14:00:00,21.01,21.05,21.0,21.04,164244.0,20.9522,20.9921,20.9422,20.9821,164244.0
2025-01-07 14:30:00,21.04,21.04,20.97,20.98,141124.0,20.9821,20.9821,20.9123,20.9223,141124.0
2025-01-07 15:00:00,20.98,20.98,20.91,20.92,162289.0,20.9223,20.9223,20.8525,20.8624,162289.0
2025-01-07 15:30:00,20.92,20.93,20.88,20.9,419801.0,20.8624,20.8724,20.8226,20.8425,419801.0
2025-01-08 09:30:00,20.73,20.76,20.6,20.62,319275.0,20.673,20.7029,20.5433,20.5633,319275.0
2025-01-08 10:00:00,20.62,20.65,20.55,20.59,140750.0,20.5633,20.5932,20.4935,20.5334,140750.0
2025-01-08 10:30:00,20.59,20.69,20.58,20.69,146569.0,20.5334,20.6331,20.5234,20.6331,146569.0
2025-01-08 11:00:00,20.69,20.69,20.63,20.68,193112.0,20.6331,20.6331,20.5732,20.6231,193112.0
2025-01-08 11:30:00,20.68,20.78,20.67,20.77,123752.0,20.6231,20.7228,20.6131,20.7129,123752.0
2025-01-08 12:00:00,20.77,20.77,20.66,20.67,92899.0,20.7129,20.7129,20.6032,20.6131,92899.0
2025-01-08 12:30:00,20.67,20.76,20.65,20.76,81754.0,20.6131,20.7029,20.5932,20.7029,81754.0
2025-01-08 13:00:00,20.76,20.79,20.73,20.77,166774.0,20.7029,20.7328,20.673,20.7129,166774.0
2025-01-08 13:30:00,20.77,20.77,20.71,20.73,91133.0,20.7129,20.7129,20.653,20.673,91133.0
2025-01-08 14:00:00,20.73,20.82,20.72,20.8,135059.0,20.673,20.7627,20.663,20.7428,135059.0
2025-01-08 14:30:00,20.8,20.8,20.74,20.74,295228.0,20.7428,20.7428,20.6829,20.6829,295228.0
2025-01-08 15:00:00,20.75,20.8,20.73,20.78,306874.0,20.6929,20.7428,20.673,20.7228,306874.0
2025-01-08 15:30:00,20.79,20.79,20.75,20.76,547864.0,20.7328,20.7328,20.6929,20.7029,547864.0
2025-01-10 09:30:00,20.45,20.45,20.29,20.34,291954.0,20.3937,20.3937,20.2342,20.284,291954.0
2025-01-10 10:00:00,20.34,20.49,20.24,20.48,152030.0,20.284,20.4336,20.1843,20.4237,152030.0
2025-01-10 10:30:00,20.48,20.58,20.46,20.46,217206.0,20.4237,20.5234,20.4037,20.4037,217206.0
2025-01-10 11:00:00,20.46,20.48,20.4,20.42,126579.0,20.4037,20.4237,20.3439,20.3638,126579.0
2025-01-10 11:30:00,20.42,20.48,20.4,20.43,171293.0,20.3638,20.4237,20.3439,20.3738,171293.0
2025-01-10 12:00:00,20.43,20.45,20.4,20.45,71600.0,20.3738,20.3937,20.3439,20.3937,71600.0
2025-01-10 12:30:00,20.45,20.5,20.44,20.49,58905.0,20.3937,20.4436,20.3838,20.4336,58905.0
2025-01-10 13:00:00,20.48,20.5,20.45,20.48,89585.0,20.4237,20.4436,20.3937,20.4237,89585.0
2025-01-10 13:30:00,20.48,20.5,20.44,20.47,200261.0,20.4237,20.4436,20.3838,20.4137,200261.0
2025-01-10 14:00:00,20.46,20.48,20.43,20.46,88608.0,20.4037,20.4237,20.3738,20.4037,88608.0
2025-01-10 14:30:00,20.45,20.46,20.42,20.43,103179.0,20.3937,20.4037,20.3638,20.3738,103179.0
2025-01-10 15:00:00,20.43,20.44,20.38,20.38,161513.0,20.3738,20.3838,20.3239,20.3239,161513.0
2025-01-10 15:30:00,20.39,20.42,20.35,20.35,503612.0,20.3339,20.3638,20.294,20.294,503612.0
2025-01-13 09:30:00,20.19,20.3,20.16,20.28,129604.0,20.1345,20.2442,20.1045,20.2242,129604.0
2025-01-13 10:00:00,20.28,20.35,20.27,20.3,162414.0,20.2242,20.294,20.2142,20.2442,162414.0
2025-01-13 10:30:00,20.29,20.33,20.23,20.25,206125.0,20.2342,20.2741,20.1743,20.1943,206125.0
2025-01-13 11:00:00,20.25,20.25,20.19,20.21,69281.0,20.1943,20.1943,20.1345,20.1544,69281.0
2025-01-13 11:30:00,20.21,20.22,20.11,20.14,279447.0,20.1544,20.1644,20.0547,20.0846,279447.0
2025-01-13 12:00:00,20.14,20.19,20.12,20.15,157500.0,20.0846,20.1345,20.0646,20.0946,157500.0
2025-01-13 12:30:00,20.14,20.18,20.13,20.15,124476.0,20.0846,20.1245,20.0746,20.0946,124476.0
2025-01-13 13:00:00,20.16,20.2,20.15,20.18,100253.0,20.1045,20.1444,20.0946,20.1245,100253.0
2025-01-13 13:30:00,20.18,20.19,20.16,20.18,88922.0,20.1245,20.1345,20.1045,20.1245,88922.0
2025-01-13 14:00:00,20.18,20.23,20.17,20.23,62331.0,20.1245,20.1743,20.1145,20.1743,62331.0
2025-01-13 14:30:00,20.23,20.25,20.2,20.21,152951.0,20.1743,20.1943,20.1444,20.1544,152951.0
2025-01-13 15:00:00,20.21,20.23,20.18,20.2,197429.0,20.1544,20.1743,20.1245,20.1444,197429.0
2025-01-13 15:30:00,20.2,20.25,20.18,20.21,465711.0,20.1444,20.1943,20.1245,20.1544,465711.0
2025-01-14 09:30:00,20.09,20.12,19.93,20.03,335982.0,20.0347,20.0646,19.8752,19.9749,335982.0
2025-01-14 10:00:00,20.04,20.17,20.03,20.1,134499.0,19.9849,20.1145,19.9749,20.0447,134499.0
2025-01-14 10:30:00,20.09,20.13,20.07,20.1,117329.0,20.0347,20.0746,20.0148,20.0447,117329.0
2025-01-14 11:00:00,20.1,20.1,20.04,20.06,123213.0,20.0447,20.0447,19.9849,20.0048,123213.0
2025-01-14 11:30:00,20.06,20.08,20.0,20.0,105641.0,20.0048,20.0248,19.945,19.945,105641.0
2025-01-14 12:00:00,20.01,20.02,19.98,20.0,119656.0,19.9549,19.9649,19.925,19.945,119656.0
2025-01-14 12:30:00,19.99,20.01,19.96,19.99,329963.0,19.935,19.9549,19.9051,19.935,329963.0
2025-01-14 13:00:00,19.99,20.0,19.97,20.0,205148.0,19.935,19.945,19.9151,19.945,205148.0
2025-01-14 13:30:00,19.99,20.03,19.99,19.99,227901.0,19.935,19.9749,19.935,19.935,227901.0
2025-01-14 14:00:00,19.99,20.01,19.98,19.98,148669.0,19.935,19.9549,19.925,19.925,148669.0
2025-01-14 14:30:00,19.98,19.99,19.92,19.93,163357.0,19.925,19.935,19.8652,19.8752,163357.0
2025-01-14 15:00:00,19.93,19.93,19.88,19.89,226868.0,19.8752,19.8752,19.8253,19.8353,226868.0
2025-01-14 15:30:00,19.9,19.91,19.85,19.89,1060178.0,19.8453,19.8552,19.7954,19.8353,1060178.0
2025-01-15 09:30:00,20.48,20.5,20.38,20.44,288248.0,20.4237,20.4436,20.3239,20.3838,288248.0
2025-01-15 10:00:00,20.43,20.43,20.38,20.4,188428.0,20.3738,20.3738,20.3239,20.3439,188428.0
2025-01-15 10:30:00,20.4,20.41,20.35,20.37,308034.0,20.3439,20.3538,20.294,20.314,308034.0
2025-01-15 11:00:00,20.37,20.41,20.35,20.36,174607.0,20.314,20.3538,20.294,20.304,174607.0
2025-01-15 11:30:00,20.36,20.36,20.29,20.32,228889.0,20.304,20.304,20.2342,20.2641,228889.0
2025-01-15 12:00:00,20.32,20.34,20.3,20.32,163400.0,20.2641,20.284,20.2442,20.2641,163400.0
2025-01-15 12:30:00,20.32,20.35,20.3,20.3,199637.0,20.2641,20.294,20.2442,20.2442,199637.0
2025-01-15 13:00:00,20.31,20.36,20.3,20.35,195159.0,20.2541,20.304,20.2442,20.294,195159.0
2025-01-15 13:30:00,20.35,20.4,20.34,20.39,263445.0,20.294,20.3439,20.284,20.3339,263445.0
2025-01-15 14:00:00,20.39,20.43,20.39,20.43,194132.0,20.3339,20.3738,20.3339,20.3738,194132.0
2025-01-15 14:30:00,20.43,20.45,20.42,20.45,359886.0,20.3738,20.3937,20.3638,20.3937,359886.0
2025-01-15 15:00:00,20.45,20.47,20.44,20.46,295901.0,20.3937,20.4137,20.3838,20.4037,295901.0
2025-01-15 15:30:00,20.47,20.51,20.46,20.49,891267.0,20.4137,20.4536,20.4037,20.4336,891267.0
2025-01-16 09:30:00,20.52,20.52,20.33,20.34,149148.0,20.4635,20.4635,20.2741,20.284,149148.0
2025-01-16 10:00:00,20.34,20.38,20.3,20.33,157572.0,20.284,20.3239,20.2442,20.2741,157572.0
2025-01-16 10:30:00,20.34,20.39,20.3,20.39,121569.0,20.284,20.3339,20.2442,20.3339,121569.0
2025-01-16 11:00:00,20.39,20.44,20.37,20.42,224832.0,20.3339,20.3838,20.314,20.3638,224832.0
2025-01-16 11:30:00,20.42,20.44,20.4,20.42,150383.0,20.3638,20.3838,20.3439,20.3638,150383.0
2025-01-16 12:00:00,20.42,20.47,20.4,20.46,164973.0,20.3638,20.4137,20.3439,20.4037,164973.0
2025-01-16 12:30:00,20.46,20.46,20.42,20.44,148691.0,20.4037,20.4037,20.3638,20.3838,148691.0
2025-01-16 13:00:00,20.44,20.45,20.41,20.42,94380.0,20.3838,20.3937,20.3538,20.3638,94380.0
2025-01-16 13:30:00,20.42,20.42,20.37,20.39,122438.0,20.3638,20.3638,20.314,20.3339,122438.0
2025-01-16 14:00:00,20.39,20.41,20.37,20.38,200805.0,20.3339,20.3538,20.314,20.3239,200805.0
2025-01-16 14:30:00,20.38,20.4,20.36,20.39,162998.0,20.3239,20.3439,20.304,20.3339,162998.0
2025-01-16 15:00:00,20.39,20.41,20.36,20.4,268135.0,20.3339,20.3538,20.304,20.3439,268135.0
2025-01-16 15:30:00,20.39,20.41,20.33,20.35,703893.0,20.3339,20.3538,20.2741,20.294,703893.0
2025-01-17 09:30:00,20.61,20.64,20.54,20.63,130306.0,20.5533,20.5832,20.4835,20.5732,130306.0
2025-01-17 10:00:00,20.63,20.68,20.61,20.66,110219.0,20.5732,20.6231,20.5533,20.6032,110219.0
2025-01-17 10:30:00,20.66,20.68,20.64,20.67,106297.0,20.6032,20.6231,20.5832,20.6131,106297.0
2025-01-17 11:00:00,20.67,20.7,20.64,20.69,132343.0,20.6131,20.643,20.5832,20.6331,132343.0
2025-01-17 11:30:00,20.68,20.7,20.63,20.64,174338.0,20.6231,20.643,20.5732,20.5832,174338.0
2025-01-17 12:00:00,20.64,20.66,20.62,20.64,156410.0,20.5832,20.6032,20.5633,20.5832,156410.0
2025-01-17 12:30:00,20.64,20.65,20.62,20.63,99061.0,20.5832,20.5932,20.5633,20.5732,99061.0
2025-01-17 13:00:00,20.62,20.64,20.61,20.63,102223.0,20.5633,20.5832,20.5533,20.5732,102223.0
2025-01-17 13:30:00,20.63,20.63,20.6,20.62,106932.0,20.5732,20.5732,20.5433,20.5633,106932.0
2025-01-17 14:00:00,20.62,20.62,20.59,20.62,112640.0,20.5633,20.5633,20.5334,20.5633,112640.0
2025-01-17 14:30:00,20.62,20.64,20.61,20.63,88156.0,20.5633,20.5832,20.5533,20.5732,88156.0
2025-01-17 15:00:00,20.63,20.66,20.61,20.66,148865.0,20.5732,20.6032,20.5533,20.6032,148865.0
2025-01-17 15:30:00,20.65,20.7,20.63,20.64,827823.0,20.5932,20.643,20.5732,20.5832,827823.0
2025-01-21 09:30:00,20.79,20.86,20.74,20.8,163243.0,20.7328,20.8026,20.6829,20.7428,163243.0
2025-01-21 10:00:00,20.79,20.92,20.75,20.91,146517.0,20.7328,20.8624,20.6929,20.8525,146517.0
2025-01-21 10:30:00,20.91,20.94,20.88,20.92,157978.0,20.8525,20.8824,20.8226,20.8624,157978.0
2025-01-21 11:00:00,20.92,20.93,20.89,20.92,259196.0,20.8624,20.8724,20.8325,20.8624,259196.0
2025-01-21 11:30:00,20.91,20.94,20.87,20.94,79598.0,20.8525,20.8824,20.8126,20.8824,79598.0
2025-01-21 12:00:00,20.94,20.96,20.91,20.96,100572.0,20.8824,20.9023,20.8525,20.9023,100572.0
2025-01-21 12:30:00,20.96,20.98,20.93,20.96,274949.0,20.9023,20.9223,20.8724,20.9023,274949.0
2025-01-21 13:00:00,20.96,20.97,20.94,20.95,106034.0,20.9023,20.9123,20.8824,20.8924,106034.0
2025-01-21 13:30:00,20.95,20.98,20.94,20.94,136846.0,20.8924,20.9223,20.8824,20.8824,136846.0
2025-01-21 14:00:00,20.95,20.95,20.89,20.91,153218.0,20.8924,20.8924,20.8325,20.8525,153218.0
2025-01-21 14:30:00,20.9,20.91,20.87,20.87,179890.0,20.8425,20.8525,20.8126,20.8126,179890.0
2025-01-21 15:00:00,20.87,20.94,20.87,20.94,260965.0,20.8126,20.8824,20.8126,20.8824,260965.0
2025-01-21 15:30:00,20.94,20.94,20.89,20.9,647042.0,20.8824,20.8824,20.8325,20.8425,647042.0
2025-01-22 09:30:00,20.97,20.97,20.86,20.92,185075.0,20.9123,20.9123,20.8026,20.8624,185075.0
2025-01-22 10:00:00,20.91,21.05,20.89,21.01,170841.0,20.8525,20.9921,20.8325,20.9522,170841.0
2025-01-22 10:30:00,21.0,21.03,20.99,21.0,107486.0,20.9422,20.9721,20.9323,20.9422,107486.0
2025-01-22 11:00:00,20.99,21.03,20.98,21.0,160468.0,20.9323,20.9721,20.9223,20.9422,160468.0
2025-01-22 11:30:00,21.0,21.03,20.97,20.97,113773.0,20.9422,20.9721,20.9123,20.9123,113773.0
2025-01-22 12:00:00,20.97,21.01,20.95,20.96,171401.0,20.9123,20.9522,20.8924,20.9023,171401.0
2025-01-22 12:30:00,20.96,20.96,20.9,20.92,124457.0,20.9023,20.9023,20.8425,20.8624,124457.0
2025-01-22 13:00:00,20.92,20.98,20.91,20.96,163150.0,20.8624,20.9223,20.8525,20.9023,163150.0
2025-01-22 13:30:00,20.97,20.99,20.9,20.93,232031.0,20.9123,20.9323,20.8425,20.8724,232031.0
2025-01-22 14:00:00,20.93,20.94,20.9,20.92,321627.0,20.8724,20.8824,20.8425,20.8624,321627.0
2025-01-22 14:30:00,20.92,20.95,20.9,20.92,374875.0,20.8624,20.8924,20.8425,20.8624,374875.0
2025-01-22 15:00:00,20.92,20.95,20.9,20.94,167682.0,20.8624,20.8924,20.8425,20.8824,167682.0
2025-01-22 15:30:00,20.94,20.94,20.91,20.92,495986.0,20.8824,20.8824,20.8525,20.8624,495986.0
2025-01-23 09:30:00,21.12,21.29,21.12,21.27,397121.0,21.0619,21.2314,21.0619,21.2115,397121.0
2025-01-23 10:00:00,21.27,21.29,21.21,21.29,371897.0,21.2115,21.2314,21.1516,21.2314,371897.0
2025-01-23 10:30:00,21.29,21.29,21.23,21.24,95245.0,21.2314,21.2314,21.1716,21.1816,95245.0
2025-01-23 11:00:00,21.25,21.29,21.24,21.25,157873.0,21.1915,21.2314,21.1816,21.1915,157873.0
2025-01-23 11:30:00,21.25,21.29,21.24,21.26,185229.0,21.1915,21.2314,21.1816,21.2015,185229.0
2025-01-23 12:00:00,21.27,21.27,21.22,21.24,201550.0,21.2115,21.2115,21.1616,21.1816,201550.0
2025-01-23 12:30:00,21.24,21.27,21.23,21.27,71608.0,21.1816,21.2115,21.1716,21.2115,71608.0
2025-01-23 13:00:00,21.27,21.29,21.26,21.28,150678.0,21.2115,21.2314,21.2015,21.2215,150678.0
2025-01-23 13:30:00,21.28,21.29,21.23,21.25,106184.0,21.2215,21.2314,21.1716,21.1915,106184.0
2025-01-23 14:00:00,21.24,21.26,21.21,21.23,289070.0,21.1816,21.2015,21.1516,21.1716,289070.0
2025-01-23 14:30:00,21.23,21.28,21.23,21.27,381348.0,21.1716,21.2215,21.1716,21.2115,381348.0
2025-01-23 15:00:00,21.27,21.31,21.26,21.3,242240.0,21.2115,21.2514,21.2015,21.2414,242240.0
2025-01-23 15:30:00,21.3,21.39,21.29,21.38,655056.0,21.2414,21.3312,21.2314,21.3212,655056.0
2025-01-24 09:30:00,20.8,20.87,20.71,20.84,833037.0,20.7428,20.8126,20.653,20.7827,833037.0
2025-01-24 10:00:00,20.84,20.86,20.8,20.82,426412.0,20.7827,20.8026,20.7428,20.7627,426412.0
2025-01-24 10:30:00,20.82,20.88,20.82,20.87,172390.0,20.7627,20.8226,20.7627,20.8126,172390.0
2025-01-24 11:00:00,20.87,20.9,20.85,20.88,156177.0,20.8126,20.8425,20.7926,20.8226,156177.0
2025-01-24 11:30:00,20.88,20.91,20.87,20.87,172336.0,20.8226,20.8525,20.8126,20.8126,172336.0
2025-01-24 12:00:00,20.88,20.97,20.87,20.93,207172.0,20.8226,20.9123,20.8126,20.8724,207172.0
2025-01-24 12:30:00,20.94,20.95,20.92,20.94,163393.0,20.8824,20.8924,20.8624,20.8824,163393.0
2025-01-24 13:00:00,20.94,20.98,20.93,20.96,141116.0,20.8824,20.9223,20.8724,20.9023,141116.0
2025-01-24 13:30:00,20.96,20.97,20.89,20.9,144309.0,20.9023,20.9123,20.8325,20.8425,144309.0
2025-01-24 14:00:00,20.9,20.91,20.86,20.89,288852.0,20.8425,20.8525,20.8026,20.8325,288852.0
2025-01-24 14:30:00,20.89,20.89,20.84,20.84,420777.0,20.8325,20.8325,20.7827,20.7827,420777.0
2025-01-24 15:00:00,20.84,20.87,20.84,20.86,306441.0,20.7827,20.8126,20.7827,20.8026,306441.0
2025-01-24 15:30:00,20.86,20.88,20.81,20.85,615059.0,20.8026,20.8226,20.7527,20.7926,615059.0
2025-01-27 09:30:00,20.91,20.97,20.84,20.95,255068.0,20.8525,20.9123,20.7827,20.8924,255068.0
2025-01-27 10:00:00,20.95,20.96,20.83,20.96,240505.0,20.8924,20.9023,20.7727,20.9023,240505.0
2025-01-27 10:30:00,20.96,20.99,20.92,20.98,271881.0,20.9023,20.9323,20.8624,20.9223,271881.0
2025-01-27 11:00:00,20.99,21.0,20.93,20.95,193543.0,20.9323,20.9422,20.8724,20.8924,193543.0
2025-01-27 11:30:00,20.94,20.97,20.9,20.94,307819.0,20.8824,20.9123,20.8425,20.8824,307819.0
2025-01-27 12:00:00,20.94,20.97,20.91,20.95,312670.0,20.8824,20.9123,20.8525,20.8924,312670.0
2025-01-27 12:30:00,20.94,20.96,20.92,20.94,159170.0,20.8824,20.9023,20.8624,20.8824,159170.0
2025-01-27 13:00:00,20.93,20.96,20.92,20.93,155998.0,20.8724,20.9023,20.8624,20.8724,155998.0
2025-01-27 13:30:00,20.93,20.96,20.89,20.95,192476.0,20.8724,20.9023,20.8325,20.8924,192476.0
2025-01-27 14:00:00,20.94,20.96,20.92,20.96,220532.0,20.8824,20.9023,20.8624,20.9023,220532.0
2025-01-27 14:30:00,20.96,20.96,20.89,20.91,177636.0,20.9023,20.9023,20.8325,20.8525,177636.0
2025-01-27 15:00:00,20.91,20.96,20.89,20.95,310742.0,20.8525,20.9023,20.8325,20.8924,310742.0
2025-01-27 15:30:00,20.95,21.02,20.94,21.01,676540.0,20.8924,20.9622,20.8824,20.9522,676540.0
2025-01-28 09:30:00,21.55,21.74,21.39,21.69,598724.0,21.4907,21.6802,21.3312,21.6303,598724.0
2025-01-28 10:00:00,21.68,21.93,21.68,21.9,524659.0,21.6204,21.8697,21.6204,21.8397,524659.0
2025-01-28 10:30:00,21.91,21.91,21.79,21.81,296985.0,21.8497,21.8497,21.7301,21.75,296985.0
2025-01-28 11:00:00,21.82,21.85,21.76,21.77,239205.0,21.76,21.7899,21.7001,21.7101,239205.0
2025-01-28 11:30:00,21.78,21.81,21.76,21.78,111414.0,21.7201,21.75,21.7001,21.7201,111414.0
2025-01-28 12:00:00,21.78,21.8,21.76,21.77,111631.0,21.7201,21.74,21.7001,21.7101,111631.0
2025-01-28 12:30:00,21.76,21.79,21.76,21.78,84052.0,21.7001,21.7301,21.7001,21.7201,84052.0
2025-01-28 13:00:00,21.78,21.83,21.77,21.8,107044.0,21.7201,21.7699,21.7101,21.74,107044.0
2025-01-28 13:30:00,21.8,21.81,21.76,21.76,88700.0,21.74,21.75,21.7001,21.7001,88700.0
2025-01-28 14:00:00,21.77,21.78,21.74,21.76,243986.0,21.7101,21.7201,21.6802,21.7001,243986.0
2025-01-28 14:30:00,21.77,21.83,21.76,21.83,145648.0,21.7101,21.7699,21.7001,21.7699,145648.0
2025-01-28 15:00:00,21.83,21.83,21.78,21.8,152024.0,21.7699,21.7699,21.7201,21.74,152024.0
2025-01-28 15:30:00,21.8,21.82,21.79,21.82,482831.0,21.74,21.76,21.7301,21.76,482831.0
2025-01-29 09:30:00,22.22,22.3,22.12,22.24,638353.0,22.1589,22.2386,22.0591,22.1788,638353.0
2025-01-29 10:00:00,22.25,22.26,22.13,22.14,189428.0,22.1888,22.1988,22.0691,22.0791,189428.0
2025-01-29 10:30:00,22.14,22.17,22.08,22.12,330909.0,22.0791,22.109,22.0193,22.0591,330909.0
2025-01-29 11:00:00,22.13,22.16,22.09,22.1,206722.0,22.0691,22.099,22.0292,22.0392,206722.0
2025-01-29 11:30:00,22.09,22.11,22.02,22.03,257790.0,22.0292,22.0492,21.9594,21.9694,257790.0
2025-01-29 12:00:00,22.03,22.11,22.02,22.1,279993.0,21.9694,22.0492,21.9594,22.0392,279993.0
2025-01-29 12:30:00,22.1,22.1,22.04,22.05,117926.0,22.0392,22.0392,21.9794,21.9893,117926.0
2025-01-29 13:00:00,22.05,22.07,21.99,22.07,170588.0,21.9893,22.0093,21.9295,22.0093,170588.0
2025-01-29 13:30:00,22.07,22.1,22.04,22.05,199581.0,22.0093,22.0392,21.9794,21.9893,199581.0
2025-01-29 14:00:00,22.04,22.05,21.98,22.02,219146.0,21.9794,21.9893,21.9195,21.9594,219146.0
2025-01-29 14:30:00,22.02,22.14,22.01,22.08,290732.0,21.9594,22.0791,21.9494,22.0193,290732.0
2025-01-29 15:00:00,22.08,22.18,22.07,22.14,278339.0,22.0193,22.119,22.0093,22.0791,278339.0
2025-01-29 15:30:00,22.14,22.16,22.1,22.13,918760.0,22.0791,22.099,22.0392,22.0691,918760.0
2025-01-30 09:30:00,22.26,22.27,22.21,22.22,278755.0,22.1988,22.2087,22.1489,22.1589,278755.0
2025-01-30 10:00:00,22.22,22.22,22.16,22.17,186684.0,22.1589,22.1589,22.099,22.109,186684.0
2025-01-30 10:30:00,22.17,22.21,22.13,22.13,245314.0,22.109,22.1489,22.0691,22.0691,245314.0
2025-01-30 11:00:00,22.14,22.19,22.1,22.16,184928.0,22.0791,22.129,22.0392,22.099,184928.0
2025-01-30 11:30:00,22.15,22.23,22.15,22.23,104337.0,22.0891,22.1688,22.0891,22.1688,104337.0
2025-01-30 12:00:00,22.23,22.24,22.21,22.22,206391.0,22.1688,22.1788,22.1489,22.1589,206391.0
2025-01-30 12:30:00,22.22,22.26,22.22,22.25,157738.0,22.1589,22.1988,22.1589,22.1888,157738.0
2025-01-30 13:00:00,22.25,22.26,22.23,22.26,69127.0,22.1888,22.1988,22.1688,22.1988,69127.0
2025-01-30 13:30:00,22.26,22.29,22.25,22.29,97710.0,22.1988,22.2287,22.1888,22.2287,97710.0
2025-01-30 14:00:00,22.29,22.32,22.27,22.31,158045.0,22.2287,22.2586,22.2087,22.2486,158045.0
2025-01-30 14:30:00,22.3,22.34,22.3,22.33,103899.0,22.2386,22.2785,22.2386,22.2686,103899.0
2025-01-30 15:00:00,22.33,22.4,22.32,22.37,238906.0,22.2686,22.3384,22.2586,22.3085,238906.0
2025-01-30 15:30:00,22.36,22.37,22.2,22.3,572234.0,22.2985,22.3085,22.1389,22.2386,572234.0
2025-01-31 09:30:00,22.19,22.23,22.14,22.18,117482.0,22.129,22.1688,22.0791,22.119,117482.0
2025-01-31 10:00:00,22.18,22.21,22.08,22.12,96940.0,22.119,22.1489,22.0193,22.0591,96940.0
2025-01-31 10:30:00,22.12,22.15,22.08,22.09,125059.0,22.0591,22.0891,22.0193,22.0292,125059.0
2025-01-31 11:00:00,22.09,22.12,22.08,22.11,95230.0,22.0292,22.0591,22.0193,22.0492,95230.0
2025-01-31 11:30:00,22.11,22.15,22.11,22.14,55654.0,22.0492,22.0891,22.0492,22.0791,55654.0
2025-01-31 12:00:00,22.14,22.18,22.11,22.18,92981.0,22.0791,22.119,22.0492,22.119,92981.0
2025-01-31 12:30:00,22.18,22.18,22.15,22.17,123539.0,22.119,22.119,22.0891,22.109,123539.0
2025-01-31 13:00:00,22.17,22.19,22.09,22.11,156527.0,22.109,22.129,22.0292,22.0492,156527.0
2025-01-31 13:30:00,22.1,22.11,22.02,22.02,137128.0,22.0392,22.0492,21.9594,21.9594,137128.0
2025-01-31 14:00:00,22.03,22.04,21.98,22.03,110591.0,21.9694,21.9794,21.9195,21.9694,110591.0
2025-01-31 14:30:00,22.03,22.05,21.97,22.0,118630.0,21.9694,21.9893,21.9096,21.9395,118630.0
2025-01-31 15:00:00,21.99,21.99,21.93,21.96,123046.0,21.9295,21.9295,21.8697,21.8996,123046.0
2025-01-31 15:30:00,21.96,22.03,21.94,22.0,446630.0,21.8996,21.9694,21.8796,21.9395,446630.0
2025-02-03 09:30:00,21.7,21.85,21.67,21.74,269639.0,21.6403,21.7899,21.6104,21.6802,269639.0
2025-02-03 10:00:00,21.73,21.83,21.67,21.8,260004.0,21.6702,21.7699,21.6104,21.74,260004.0
2025-02-03 10:30:00,21.8,21.94,21.77,21.92,228965.0,21.74,21.8796,21.7101,21.8597,228965.0
2025-02-03 11:00:00,21.91,21.95,21.88,21.91,127939.0,21.8497,21.8896,21.8198,21.8497,127939.0
2025-02-03 11:30:00,21.91,21.96,21.9,21.91,89128.0,21.8497,21.8996,21.8397,21.8497,89128.0
2025-02-03 12:00:00,21.91,21.92,21.88,21.88,153541.0,21.8497,21.8597,21.8198,21.8198,153541.0
2025-02-03 12:30:00,21.88,21.91,21.85,21.89,188439.0,21.8198,21.8497,21.7899,21.8298,188439.0
2025-02-03 13:00:00,21.89,21.92,21.86,21.89,194694.0,21.8298,21.8597,21.7999,21.8298,194694.0
2025-02-03 13:30:00,21.89,21.92,21.87,21.89,103476.0,21.8298,21.8597,21.8098,21.8298,103476.0
2025-02-03 14:00:00,21.89,21.96,21.89,21.95,228147.0,21.8298,21.8996,21.8298,21.8896,228147.0
2025-02-03 14:30:00,21.94,21.99,21.94,21.98,292460.0,21.8796,21.9295,21.8796,21.9195,292460.0
2025-02-03 15:00:00,21.98,21.99,21.92,21.93,170738.0,21.9195,21.9295,21.8597,21.8697,170738.0
2025-02-03 15:30:00,21.93,21.94,21.88,21.89,297151.0,21.8697,21.8796,21.8198,21.8298,297151.0
2025-02-04 09:30:00,22.34,22.35,22.27,22.33,326183.0,22.2785,22.2885,22.2087,22.2686,326183.0
2025-02-04 10:00:00,22.33,22.43,22.33,22.39,140124.0,22.2686,22.3683,22.2686,22.3284,140124.0
2025-02-04 10:30:00,22.4,22.42,22.38,22.39,147144.0,22.3384,22.3583,22.3184,22.3284,147144.0
2025-02-04 11:00:00,22.39,22.46,22.38,22.46,154096.0,22.3284,22.3982,22.3184,22.3982,154096.0
2025-02-04 11:30:00,22.46,22.47,22.43,22.45,192050.0,22.3982,22.4082,22.3683,22.3882,192050.0
2025-02-04 12:00:00,22.45,22.45,22.39,22.39,149236.0,22.3882,22.3882,22.3284,22.3284,149236.0
2025-02-04 12:30:00,22.39,22.46,22.39,22.46,186741.0,22.3284,22.3982,22.3284,22.3982,186741.0
2025-02-04 13:00:00,22.46,22.48,22.43,22.48,159063.0,22.3982,22.4182,22.3683,22.4182,159063.0
2025-02-04 13:30:00,22.48,22.5,22.47,22.5,196098.0,22.4182,22.4381,22.4082,22.4381,196098.0
2025-02-04 14:00:00,22.49,22.53,22.48,22.53,241604.0,22.4281,22.468,22.4182,22.468,241604.0
2025-02-04 14:30:00,22.53,22.55,22.48,22.5,305678.0,22.468,22.488,22.4182,22.4381,305678.0
2025-02-04 15:00:00,22.5,22.53,22.48,22.49,348230.0,22.4381,22.468,22.4182,22.4281,348230.0
2025-02-04 15:30:00,22.49,22.55,22.48,22.53,755844.0,22.4281,22.488,22.4182,22.468,755844.0
2025-02-05 09:30:00,22.8,22.86,22.75,22.78,256700.0,22.7373,22.7971,22.6874,22.7173,256700.0
2025-02-05 10:00:00,22.78,22.84,22.76,22.8,150569.0,22.7173,22.7772,22.6974,22.7373,150569.0
2025-02-05 10:30:00,22.8,22.83,22.78,22.83,142770.0,22.7373,22.7672,22.7173,22.7672,142770.0
2025-02-05 11:00:00,22.83,22.84,22.79,22.83,192016.0,22.7672,22.7772,22.7273,22.7672,192016.0
2025-02-05 11:30:00,22.83,22.87,22.83,22.86,132808.0,22.7672,22.8071,22.7672,22.7971,132808.0
2025-02-05 12:00:00,22.87,22.87,22.81,22.83,133417.0,22.8071,22.8071,22.7472,22.7672,133417.0
2025-02-05 12:30:00,22.83,22.84,22.81,22.84,133003.0,22.7672,22.7772,22.7472,22.7772,133003.0
2025-02-05 13:00:00,22.83,22.87,22.83,22.85,111243.0,22.7672,22.8071,22.7672,22.7871,111243.0
2025-02-05 13:30:00,22.85,22.93,22.84,22.93,230396.0,22.7871,22.8669,22.7772,22.8669,230396.0
2025-02-05 14:00:00,22.93,22.96,22.92,22.95,206503.0,22.8669,22.8968,22.8569,22.8869,206503.0
2025-02-05 14:30:00,22.95,22.96,22.93,22.94,316037.0,22.8869,22.8968,22.8669,22.8769,316037.0
2025-02-05 15:00:00,22.94,22.95,22.92,22.94,394270.0,22.8769,22.8869,22.8569,22.8769,394270.0
2025-02-05 15:30:00,22.94,22.94,22.91,22.92,776804.0,22.8769,22.8769,22.847,22.8569,776804.0
2025-02-06 09:30:00,23.0,23.01,22.91,22.98,183814.0,22.9367,22.9467,22.847,22.9168,183814.0
2025-02-06 10:00:00,22.98,23.02,22.96,23.0,190411.0,22.9168,22.9567,22.8968,22.9367,190411.0
2025-02-06 10:30:00,23.0,23.03,22.98,23.02,133496.0,22.9367,22.9666,22.9168,22.9567,133496.0
2025-02-06 11:00:00,23.01,23.04,22.98,23.04,199460.0,22.9467,22.9766,22.9168,22.9766,199460.0
2025-02-06 11:30:00,23.04,23.04,23.01,23.04,138471.0,22.9766,22.9766,22.9467,22.9766,138471.0
2025-02-06 12:00:00,23.04,23.05,23.0,23.04,156504.0,22.9766,22.9866,22.9367,22.9766,156504.0
2025-02-06 12:30:00,23.04,23.05,23.02,23.04,107315.0,22.9766,22.9866,22.9567,22.9766,107315.0
2025-02-06 13:00:00,23.04,23.04,23.0,23.02,74688.0,22.9766,22.9766,22.9367,22.9567,74688.0
2025-02-06 13:30:00,23.02,23.04,23.0,23.02,137690.0,22.9567,22.9766,22.9367,22.9567,137690.0
2025-02-06 14:00:00,23.02,23.04,22.98,22.98,191867.0,22.9567,22.9766,22.9168,22.9168,191867.0
2025-02-06 14:30:00,22.98,22.99,22.92,22.94,289562.0,22.9168,22.9267,22.8569,22.8769,289562.0
2025-02-06 15:00:00,22.94,22.98,22.92,22.97,182346.0,22.8769,22.9168,22.8569,22.9068,182346.0
2025-02-06 15:30:00,22.97,23.02,22.96,23.02,511449.0,22.9068,22.9567,22.8968,22.9567,511449.0
2025-02-07 09:30:00,22.99,22.99,22.86,22.9,181286.0,22.9267,22.9267,22.7971,22.837,181286.0
2025-02-07 10:00:00,22.89,22.89,22.79,22.85,153232.0,22.827,22.827,22.7273,22.7871,153232.0
2025-02-07 10:30:00,22.86,22.88,22.73,22.79,187256.0,22.7971,22.8171,22.6675,22.7273,187256.0
2025-02-07 11:00:00,22.79,22.79,22.69,22.7,231989.0,22.7273,22.7273,22.6276,22.6375,231989.0
2025-02-07 11:30:00,22.7,22.73,22.68,22.68,104270.0,22.6375,22.6675,22.6176,22.6176,104270.0
2025-02-07 12:00:00,22.68,22.73,22.55,22.59,580591.0,22.6176,22.6675,22.488,22.5279,580591.0
2025-02-07 12:30:00,22.58,22.64,22.57,22.62,193721.0,22.5179,22.5777,22.5079,22.5578,193721.0
2025-02-07 13:00:00,22.63,22.67,22.62,22.66,266588.0,22.5677,22.6076,22.5578,22.5977,266588.0
2025-02-07 13:30:00,22.65,22.67,22.58,22.6,247057.0,22.5877,22.6076,22.5179,22.5378,247057.0
2025-02-07 14:00:00,22.6,22.6,22.55,22.58,275214.0,22.5378,22.5378,22.488,22.5179,275214.0
2025-02-07 14:30:00,22.57,22.6,22.56,22.59,227606.0,22.5079,22.5378,22.4979,22.5279,227606.0
2025-02-07 15:00:00,22.58,22.59,22.55,22.56,275311.0,22.5179,22.5279,22.488,22.4979,275311.0
2025-02-07 15:30:00,22.57,22.59,22.55,22.58,652892.0,22.5079,22.5279,22.488,22.5179,652892.0
2025-02-10 09:30:00,22.57,22.58,22.45,22.51,204389.0,22.5079,22.5179,22.3882,22.4481,204389.0
2025-02-10 10:00:00,22.51,22.56,22.5,22.55,159749.0,22.4481,22.4979,22.4381,22.488,159749.0
2025-02-10 10:30:00,22.55,22.6,22.54,22.58,176952.0,22.488,22.5378,22.478,22.5179,176952.0
2025-02-10 11:00:00,22.58,22.59,22.51,22.53,197591.0,22.5179,22.5279,22.4481,22.468,197591.0
2025-02-10 11:30:00,22.53,22.53,22.48,22.51,142718.0,22.468,22.468,22.4182,22.4481,142718.0
2025-02-10 12:00:00,22.5,22.51,22.46,22.46,199329.0,22.4381,22.4481,22.3982,22.3982,199329.0
2025-02-10 12:30:00,22.46,22.49,22.46,22.48,140186.0,22.3982,22.4281,22.3982,22.4182,140186.0
2025-02-10 13:00:00,22.49,22.51,22.49,22.5,116970.0,22.4281,22.4481,22.4281,22.4381,116970.0
2025-02-10 13:30:00,22.5,22.5,22.47,22.48,153326.0,22.4381,22.4381,22.4082,22.4182,153326.0
2025-02-10 14:00:00,22.48,22.51,22.48,22.48,160876.0,22.4182,22.4481,22.4182,22.4182,160876.0
2025-02-10 14:30:00,22.48,22.51,22.48,22.48,215812.0,22.4182,22.4481,22.4182,22.4182,215812.0
2025-02-10 15:00:00,22.48,22.5,22.45,22.46,301517.0,22.4182,22.4381,22.3882,22.3982,301517.0
2025-02-10 15:30:00,22.45,22.46,22.39,22.42,767513.0,22.3882,22.3982,22.3284,22.3583,767513.0
2025-02-11 09:30:00,22.26,22.34,22.26,22.33,201365.0,22.1988,22.2785,22.1988,22.2686,201365.0
2025-02-11 10:00:00,22.33,22.38,22.3,22.36,459836.0,22.2686,22.3184,22.2386,22.2985,459836.0
2025-02-11 10:30:00,22.35,22.39,22.34,22.37,253850.0,22.2885,22.3284,22.2785,22.3085,253850.0
2025-02-11 11:00:00,22.37,22.39,22.36,22.38,214931.0,22.3085,22.3284,22.2985,22.3184,214931.0
2025-02-11 11:30:00,22.38,22.41,22.34,22.36,232163.0,22.3184,22.3483,22.2785,22.2985,232163.0
2025-02-11 12:00:00,22.35,22.35,22.32,22.33,217606.0,22.2885,22.2885,22.2586,22.2686,217606.0
2025-02-11 12:30:00,22.33,22.33,22.3,22.32,216345.0,22.2686,22.2686,22.2386,22.2586,216345.0
2025-02-11 13:00:00,22.31,22.32,22.29,22.3,177584.0,22.2486,22.2586,22.2287,22.2386,177584.0
2025-02-11 13:30:00,22.3,22.34,22.29,22.3,189064.0,22.2386,22.2785,22.2287,22.2386,189064.0
2025-02-11 14:00:00,22.3,22.35,22.3,22.35,208323.0,22.2386,22.2885,22.2386,22.2885,208323.0
2025-02-11 14:30:00,22.35,22.4,22.34,22.37,197381.0,22.2885,22.3384,22.2785,22.3085,197381.0
2025-02-11 15:00:00,22.37,22.38,22.35,22.37,350413.0,22.3085,22.3184,22.2885,22.3085,350413.0
2025-02-11 15:30:00,22.37,22.38,22.35,22.36,635392.0,22.3085,22.3184,22.2885,22.2985,635392.0
2025-02-12 09:30:00,21.84,21.84,21.62,21.76,467994.0,21.7799,21.7799,21.5605,21.7001,467994.0
2025-02-12 10:00:00,21.76,21.77,21.64,21.71,327512.0,21.7001,21.7101,21.5805,21.6503,327512.0
2025-02-12 10:30:00,21.72,21.84,21.72,21.84,213360.0,21.6602,21.7799,21.6602,21.7799,213360.0
2025-02-12 11:00:00,21.84,21.85,21.79,21.8,252061.0,21.7799,21.7899,21.7301,21.74,252061.0
2025-02-12 11:30:00,21.8,21.93,21.8,21.93,279421.0,21.74,21.8697,21.74,21.8697,279421.0
2025-02-12 12:00:00,21.93,22.01,21.92,21.98,246382.0,21.8697,21.9494,21.8597,21.9195,246382.0
2025-02-12 12:30:00,21.97,21.99,21.96,21.96,158551.0,21.9096,21.9295,21.8996,21.8996,158551.0
2025-02-12 13:00:00,21.96,21.98,21.89,21.91,290931.0,21.8996,21.9195,21.8298,21.8497,290931.0
2025-02-12 13:30:00,21.91,21.94,21.9,21.93,158784.0,21.8497,21.8796,21.8397,21.8697,158784.0
2025-02-12 14:00:00,21.93,21.94,21.89,21.93,219154.0,21.8697,21.8796,21.8298,21.8697,219154.0
2025-02-12 14:30:00,21.93,21.97,21.92,21.95,264015.0,21.8697,21.9096,21.8597,21.8896,264015.0
2025-02-12 15:00:00,21.95,21.96,21.93,21.93,194107.0,21.8896,21.8996,21.8697,21.8697,194107.0
2025-02-12 15:30:00,21.94,21.98,21.92,21.97,942614.0,21.8796,21.9195,21.8597,21.9096,942614.0
2025-02-13 09:30:00,23.26,23.93,23.22,23.92,1021864.0,23.196,23.8642,23.1561,23.8542,1021864.0
2025-02-13 10:00:00,23.91,24.03,23.57,23.6,789926.0,23.8442,23.9639,23.5052,23.5351,789926.0
2025-02-13 10:30:00,23.6,23.74,23.51,23.55,396112.0,23.5351,23.6747,23.4453,23.4852,396112.0
2025-02-13 11:00:00,23.55,23.56,23.33,23.49,314586.0,23.4852,23.4952,23.2658,23.4254,314586.0
2025-02-13 11:30:00,23.49,23.5,23.33,23.36,159493.0,23.4254,23.4353,23.2658,23.2957,159493.0
2025-02-13 12:00:00,23.35,23.36,23.14,23.16,290383.0,23.2858,23.2957,23.0763,23.0963,290383.0
2025-02-13 12:30:00,23.16,23.23,23.09,23.12,237305.0,23.0963,23.1661,23.0265,23.0564,237305.0
2025-02-13 13:00:00,23.13,23.33,23.1,23.29,190634.0,23.0664,23.2658,23.0364,23.2259,190634.0
2025-02-13 13:30:00,23.29,23.29,23.17,23.26,245136.0,23.2259,23.2259,23.1063,23.196,245136.0
2025-02-13 14:00:00,23.26,23.32,23.26,23.27,216314.0,23.196,23.2558,23.196,23.206,216314.0
2025-02-13 14:30:00,23.27,23.33,23.2,23.2,191452.0,23.206,23.2658,23.1362,23.1362,191452.0
2025-02-13 15:00:00,23.21,23.22,23.1,23.12,447601.0,23.1461,23.1561,23.0364,23.0564,447601.0
2025-02-13 15:30:00,23.11,23.18,23.04,23.18,611805.0,23.0464,23.1162,22.9766,23.1162,611805.0
2025-02-14 09:30:00,24.11,24.25,23.94,24.15,661110.0,24.0437,24.1833,23.8741,24.0836,661110.0
2025-02-14 10:00:00,24.15,24.18,24.05,24.05,651098.0,24.0836,24.1135,23.9838,23.9838,651098.0
2025-02-14 10:30:00,24.05,24.08,23.98,24.05,233727.0,23.9838,24.0138,23.914,23.9838,233727.0
2025-02-14 11:00:00,24.04,24.07,24.0,24.04,163831.0,23.9739,24.0038,23.934,23.9739,163831.0
2025-02-14 11:30:00,24.04,24.11,24.01,24.09,196967.0,23.9739,24.0437,23.9439,24.0237,196967.0
2025-02-14 12:00:00,24.1,24.13,24.08,24.11,169927.0,24.0337,24.0636,24.0138,24.0437,169927.0
2025-02-14 12:30:00,24.11,24.14,24.09,24.14,126796.0,24.0437,24.0736,24.0237,24.0736,126796.0
2025-02-14 13:00:00,24.14,24.16,24.12,24.16,186005.0,24.0736,24.0935,24.0536,24.0935,186005.0
2025-02-14 13:30:00,24.16,24.2,24.14,24.17,168773.0,24.0935,24.1334,24.0736,24.1035,168773.0
2025-02-14 14:00:00,24.17,24.2,24.16,24.17,149695.0,24.1035,24.1334,24.0935,24.1035,149695.0
2025-02-14 14:30:00,24.17,24.21,24.16,24.21,238765.0,24.1035,24.1434,24.0935,24.1434,238765.0
2025-02-14 15:00:00,24.21,24.23,24.18,24.19,252350.0,24.1434,24.1633,24.1135,24.1234,252350.0
2025-02-14 15:30:00,24.19,24.22,24.13,24.14,806841.0,24.1234,24.1534,24.0636,24.0736,806841.0
2025-02-18 09:30:00,24.78,24.88,24.66,24.73,643692.0,24.7118,24.8115,24.5922,24.662,643692.0
2025-02-18 10:00:00,24.73,24.75,24.61,24.63,480381.0,24.662,24.6819,24.5423,24.5622,480381.0
2025-02-18 10:30:00,24.63,24.66,24.61,24.63,299567.0,24.5622,24.5922,24.5423,24.5622,299567.0
2025-02-18 11:00:00,24.63,24.64,24.56,24.6,412685.0,24.5622,24.5722,24.4924,24.5323,412685.0
2025-02-18 11:30:00,24.6,24.6,24.45,24.5,507681.0,24.5323,24.5323,24.3827,24.4326,507681.0
2025-02-18 12:00:00,24.5,24.51,24.46,24.48,279497.0,24.4326,24.4426,24.3927,24.4127,279497.0
2025-02-18 12:30:00,24.48,24.49,24.41,24.44,409294.0,24.4127,24.4226,24.3428,24.3728,409294.0
2025-02-18 13:00:00,24.43,24.45,24.42,24.44,300785.0,24.3628,24.3827,24.3528,24.3728,300785.0
2025-02-18 13:30:00,24.44,24.46,24.41,24.44,247398.0,24.3728,24.3927,24.3428,24.3728,247398.0
2025-02-18 14:00:00,24.44,24.47,24.41,24.45,363170.0,24.3728,24.4027,24.3428,24.3827,363170.0
2025-02-18 14:30:00,24.45,24.48,24.43,24.48,328539.0,24.3827,24.4127,24.3628,24.4127,328539.0
2025-02-18 15:00:00,24.48,24.53,24.45,24.51,444181.0,24.4127,24.4625,24.3827,24.4426,444181.0
2025-02-18 15:30:00,24.51,24.54,24.47,24.52,1082023.0,24.4426,24.4725,24.4027,24.4525,1082023.0
2025-02-19 09:30:00,24.63,24.65,24.52,24.62,637209.0,24.5622,24.5822,24.4525,24.5523,637209.0
2025-02-19 10:00:00,24.62,24.66,24.57,24.64,292058.0,24.5523,24.5922,24.5024,24.5722,292058.0
2025-02-19 10:30:00,24.64,24.67,24.59,24.62,148608.0,24.5722,24.6021,24.5223,24.5523,148608.0
2025-02-19 11:00:00,24.62,24.66,24.61,24.64,126622.0,24.5523,24.5922,24.5423,24.5722,126622.0
2025-02-19 11:30:00,24.63,24.69,24.61,24.68,187257.0,24.5622,24.6221,24.5423,24.6121,187257.0
2025-02-19 12:00:00,24.68,24.72,24.67,24.68,151106.0,24.6121,24.652,24.6021,24.6121,151106.0
2025-02-19 12:30:00,24.68,24.71,24.65,24.66,173740.0,24.6121,24.642,24.5822,24.5922,173740.0
2025-02-19 13:00:00,24.66,24.68,24.61,24.68,369050.0,24.5922,24.6121,24.5423,24.6121,369050.0
2025-02-19 13:30:00,24.68,24.73,24.67,24.73,96794.0,24.6121,24.662,24.6021,24.662,96794.0
2025-02-19 14:00:00,24.73,24.78,24.72,24.74,300505.0,24.662,24.7118,24.652,24.6719,300505.0
2025-02-19 14:30:00,24.75,24.77,24.73,24.74,193374.0,24.6819,24.7019,24.662,24.6719,193374.0
2025-02-19 15:00:00,24.73,24.76,24.7,24.71,213986.0,24.662,24.6919,24.632,24.642,213986.0
2025-02-19 15:30:00,24.71,24.74,24.7,24.72,522955.0,24.642,24.6719,24.632,24.652,522955.0
2025-02-20 09:30:00,24.83,24.95,24.82,24.84,254773.0,24.7617,24.8814,24.7517,24.7717,254773.0
2025-02-20 10:00:00,24.83,24.87,24.77,24.86,178256.0,24.7617,24.8016,24.7019,24.7916,178256.0
2025-02-20 10:30:00,24.86,24.86,24.74,24.76,84094.0,24.7916,24.7916,24.6719,24.6919,84094.0
2025-02-20 11:00:00,24.76,24.79,24.75,24.77,85959.0,24.6919,24.7218,24.6819,24.7019,85959.0
2025-02-20 11:30:00,24.77,24.79,24.75,24.77,107371.0,24.7019,24.7218,24.6819,24.7019,107371.0
2025-02-20 12:00:00,24.77,24.83,24.76,24.83,120360.0,24.7019,24.7617,24.6919,24.7617,120360.0
2025-02-20 12:30:00,24.83,24.83,24.76,24.77,69699.0,24.7617,24.7617,24.6919,24.7019,69699.0
2025-02-20 13:00:00,24.76,24.79,24.71,24.74,231164.0,24.6919,24.7218,24.642,24.6719,231164.0
2025-02-20 13:30:00,24.75,24.86,24.74,24.84,304901.0,24.6819,24.7916,24.6719,24.7717,304901.0
2025-02-20 14:00:00,24.85,24.87,24.83,24.87,128091.0,24.7816,24.8016,24.7617,24.8016,128091.0
2025-02-20 14:30:00,24.86,24.91,24.85,24.89,192875.0,24.7916,24.8415,24.7816,24.8215,192875.0
2025-02-20 15:00:00,24.89,24.9,24.87,24.89,155722.0,24.8215,24.8315,24.8016,24.8215,155722.0
2025-02-20 15:30:00,24.89,24.94,24.87,24.93,405917.0,24.8215,24.8714,24.8016,24.8614,405917.0
2025-02-21 09:30:00,25.25,25.29,25.12,25.14,409313.0,25.1805,25.2204,25.0509,25.0708,409313.0
2025-02-21 10:00:00,25.14,25.2,25.1,25.14,230170.0,25.0708,25.1307,25.0309,25.0708,230170.0
2025-02-21 10:30:00,25.14,25.14,25.04,25.05,248923.0,25.0708,25.0708,24.9711,24.9811,248923.0
2025-02-21 11:00:00,25.05,25.08,25.01,25.03,304977.0,24.9811,25.011,24.9412,24.9611,304977.0
2025-02-21 11:30:00,25.02,25.05,24.99,25.02,215777.0,24.9512,24.9811,24.9212,24.9512,215777.0
2025-02-21 12:00:00,25.02,25.05,24.99,25.01,188956.0,24.9512,24.9811,24.9212,24.9412,188956.0
2025-02-21 12:30:00,25.01,25.01,24.94,24.95,201166.0,24.9412,24.9412,24.8714,24.8814,201166.0
2025-02-21 13:00:00,24.95,24.95,24.87,24.88,182666.0,24.8814,24.8814,24.8016,24.8115,182666.0
2025-02-21 13:30:00,24.87,24.91,24.83,24.86,175593.0,24.8016,24.8415,24.7617,24.7916,175593.0
2025-02-21 14:00:00,24.86,24.87,24.71,24.71,334645.0,24.7916,24.8016,24.642,24.642,334645.0
2025-02-21 14:30:00,24.71,24.76,24.7,24.72,294319.0,24.642,24.6919,24.632,24.652,294319.0
2025-02-21 15:00:00,24.73,24.78,24.71,24.77,309954.0,24.662,24.7118,24.642,24.7019,309954.0
2025-02-21 15:30:00,24.77,24.83,24.76,24.8,1233703.0,24.7019,24.7617,24.6919,24.7318,1233703.0
2025-02-24 09:30:00,24.88,24.9,24.64,24.65,206512.0,24.8115,24.8315,24.5722,24.5822,206512.0
2025-02-24 10:00:00,24.65,24.76,24.56,24.7,205055.0,24.5822,24.6919,24.4924,24.632,205055.0
2025-02-24 10:30:00,24.7,24.73,24.67,24.7,152120.0,24.632,24.662,24.6021,24.632,152120.0
2025-02-24 11:00:00,24.7,24.79,24.69,24.79,122636.0,24.632,24.7218,24.6221,24.7218,122636.0
2025-02-24 11:30:00,24.79,24.83,24.78,24.82,102679.0,24.7218,24.7617,24.7118,24.7517,102679.0
2025-02-24 12:00:00,24.82,24.85,24.8,24.83,66330.0,24.7517,24.7816,24.7318,24.7617,66330.0
2025-02-24 12:30:00,24.83,24.9,24.82,24.88,143157.0,24.7617,24.8315,24.7517,24.8115,143157.0
2025-02-24 13:00:00,24.88,24.92,24.87,24.89,92529.0,24.8115,24.8514,24.8016,24.8215,92529.0
2025-02-24 13:30:00,24.89,24.91,24.86,24.87,138317.0,24.8215,24.8415,24.7916,24.8016,138317.0
2025-02-24 14:00:00,24.88,24.91,24.86,24.86,119580.0,24.8115,24.8415,24.7916,24.7916,119580.0
2025-02-24 14:30:00,24.87,24.89,24.83,24.84,161161.0,24.8016,24.8215,24.7617,24.7717,161161.0
2025-02-24 15:00:00,24.85,24.91,24.83,24.87,199253.0,24.7816,24.8415,24.7617,24.8016,199253.0
2025-02-24 15:30:00,24.87,24.9,24.81,24.81,494000.0,24.8016,24.8315,24.7417,24.7417,494000.0
2025-02-25 09:30:00,25.18,25.27,25.14,25.15,518401.0,25.1107,25.2005,25.0708,25.0808,518401.0
2025-02-25 10:00:00,25.14,25.16,25.02,25.05,414209.0,25.0708,25.0908,24.9512,24.9811,414209.0
2025-02-25 10:30:00,25.05,25.14,25.02,25.09,304133.0,24.9811,25.0708,24.9512,25.021,304133.0
2025-02-25 11:00:00,25.08,25.08,25.02,25.03,168425.0,25.011,25.011,24.9512,24.9611,168425.0
2025-02-25 11:30:00,25.03,25.1,24.99,25.09,135375.0,24.9611,25.0309,24.9212,25.021,135375.0
2025-02-25 12:00:00,25.08,25.08,25.03,25.05,156354.0,25.011,25.011,24.9611,24.9811,156354.0
2025-02-25 12:30:00,25.05,25.13,25.04,25.13,114424.0,24.9811,25.0609,24.9711,25.0609,114424.0
2025-02-25 13:00:00,25.13,25.18,25.12,25.14,185926.0,25.0609,25.1107,25.0509,25.0708,185926.0
2025-02-25 13:30:00,25.14,25.2,25.14,25.14,182394.0,25.0708,25.1307,25.0708,25.0708,182394.0
2025-02-25 14:00:00,25.14,25.16,25.0,25.02,626398.0,25.0708,25.0908,24.9312,24.9512,626398.0
2025-02-25 14:30:00,25.03,25.08,25.0,25.06,671564.0,24.9611,25.011,24.9312,24.9911,671564.0
2025-02-25 15:00:00,25.07,25.13,25.05,25.13,537361.0,25.001,25.0609,24.9811,25.0609,537361.0
2025-02-25 15:30:00,25.12,25.13,25.06,25.08,799934.0,25.0509,25.0609,24.9911,25.011,799934.0
2025-02-26 09:30:00,25.28,25.4,25.26,25.38,429834.0,25.2104,25.3301,25.1905,25.3102,429834.0
2025-02-26 10:00:00,25.38,25.5,25.36,25.43,225018.0,25.3102,25.4298,25.2902,25.36,225018.0
2025-02-26 10:30:00,25.43,25.5,25.42,25.49,187443.0,25.36,25.4298,25.3501,25.4199,187443.0
2025-02-26 11:00:00,25.49,25.59,25.48,25.58,259013.0,25.4199,25.5196,25.4099,25.5096,259013.0
2025-02-26 11:30:00,25.58,25.59,25.55,25.55,149784.0,25.5096,25.5196,25.4797,25.4797,149784.0
2025-02-26 12:00:00,25.56,25.63,25.55,25.63,104374.0,25.4897,25.5595,25.4797,25.5595,104374.0
2025-02-26 12:30:00,25.63,25.64,25.51,25.52,152982.0,25.5595,25.5695,25.4398,25.4498,152982.0
2025-02-26 13:00:00,25.52,25.54,25.46,25.46,144947.0,25.4498,25.4697,25.39,25.39,144947.0
2025-02-26 13:30:00,25.47,25.52,25.41,25.42,223385.0,25.3999,25.4498,25.3401,25.3501,223385.0
2025-02-26 14:00:00,25.41,25.44,25.38,25.41,138222.0,25.3401,25.37,25.3102,25.3401,138222.0
2025-02-26 14:30:00,25.4,25.47,25.39,25.42,122166.0,25.3301,25.3999,25.3201,25.3501,122166.0
2025-02-26 15:00:00,25.42,25.45,25.4,25.44,150465.0,25.3501,25.38,25.3301,25.37,150465.0
2025-02-26 15:30:00,25.43,25.49,25.42,25.47,672934.0,25.36,25.4199,25.3501,25.3999,672934.0
2025-02-27 09:30:00,25.38,25.48,25.25,25.26,234812.0,25.3102,25.4099,25.1805,25.1905,234812.0
2025-02-27 10:00:00,25.25,25.27,25.15,25.25,326218.0,25.1805,25.2005,25.0808,25.1805,326218.0
2025-02-27 10:30:00,25.24,25.24,25.17,25.18,266095.0,25.1706,25.1706,25.1008,25.1107,266095.0
2025-02-27 11:00:00,25.18,25.25,25.17,25.19,120417.0,25.1107,25.1805,25.1008,25.1207,120417.0
2025-02-27 11:30:00,25.19,25.22,25.16,25.17,202243.0,25.1207,25.1506,25.0908,25.1008,202243.0
2025-02-27 12:00:00,25.16,25.18,25.14,25.18,277283.0,25.0908,25.1107,25.0708,25.1107,277283.0
2025-02-27 12:30:00,25.18,25.19,25.14,25.15,65262.0,25.1107,25.1207,25.0708,25.0808,65262.0
2025-02-27 13:00:00,25.16,25.21,25.16,25.2,197607.0,25.0908,25.1406,25.0908,25.1307,197607.0
2025-02-27 13:30:00,25.2,25.22,25.19,25.19,134297.0,25.1307,25.1506,25.1207,25.1207,134297.0
2025-02-27 14:00:00,25.19,25.2,25.14,25.14,99316.0,25.1207,25.1307,25.0708,25.0708,99316.0
2025-02-27 14:30:00,25.13,25.14,25.05,25.08,297830.0,25.0609,25.0708,24.9811,25.011,297830.0
2025-02-27 15:00:00,25.08,25.09,25.01,25.02,373574.0,25.011,25.021,24.9412,24.9512,373574.0
2025-02-27 15:30:00,25.02,25.05,24.99,25.03,765993.0,24.9512,24.9811,24.9212,24.9611,765993.0
2025-02-28 09:30:00,24.79,24.89,24.71,24.87,173549.0,24.7218,24.8215,24.642,24.8016,173549.0
2025-02-28 10:00:00,24.88,24.95,24.87,24.93,90469.0,24.8115,24.8814,24.8016,24.8614,90469.0
2025-02-28 10:30:00,24.92,24.96,24.9,24.95,80556.0,24.8514,24.8913,24.8315,24.8814,80556.0
2025-02-28 11:00:00,24.94,24.96,24.89,24.89,62346.0,24.8714,24.8913,24.8215,24.8215,62346.0
2025-02-28 11:30:00,24.89,24.95,24.88,24.89,72392.0,24.8215,24.8814,24.8115,24.8215,72392.0
2025-02-28 12:00:00,24.88,24.92,24.86,24.91,84048.0,24.8115,24.8514,24.7916,24.8415,84048.0
2025-02-28 12:30:00,24.91,24.92,24.81,24.82,100812.0,24.8415,24.8514,24.7417,24.7517,100812.0
2025-02-28 13:00:00,24.81,24.84,24.77,24.79,113272.0,24.7417,24.7717,24.7019,24.7218,113272.0
2025-02-28 13:30:00,24.78,24.85,24.75,24.76,182108.0,24.7118,24.7816,24.6819,24.6919,182108.0
2025-02-28 14:00:00,24.76,24.82,24.75,24.8,161065.0,24.6919,24.7517,24.6819,24.7318,161065.0
2025-02-28 14:30:00,24.8,24.88,24.8,24.87,133750.0,24.7318,24.8115,24.7318,24.8016,133750.0
2025-02-28 15:00:00,24.87,24.9,24.85,24.89,147389.0,24.8016,24.8315,24.7816,24.8215,147389.0
2025-02-28 15:30:00,24.89,25.06,24.88,25.05,671724.0,24.8215,24.9911,24.8115,24.9811,671724.0
2025-03-03 09:30:00,24.8,24.95,24.76,24.87,228978.0,24.7318,24.8814,24.6919,24.8016,228978.0
2025-03-03 10:00:00,24.84,25.01,24.81,25.0,168528.0,24.7717,24.9412,24.7417,24.9312,168528.0
2025-03-03 10:30:00,25.02,25.04,24.94,24.97,99895.0,24.9512,24.9711,24.8714,24.9013,99895.0
2025-03-03 11:00:00,24.98,25.03,24.94,24.99,101864.0,24.9113,24.9611,24.8714,24.9212,101864.0
2025-03-03 11:30:00,24.99,25.0,24.91,24.96,144834.0,24.9212,24.9312,24.8415,24.8913,144834.0
2025-03-03 12:00:00,24.96,24.99,24.93,24.96,133154.0,24.8913,24.9212,24.8614,24.8913,133154.0
2025-03-03 12:30:00,24.96,24.99,24.94,24.96,110234.0,24.8913,24.9212,24.8714,24.8913,110234.0
2025-03-03 13:00:00,24.96,24.96,24.79,24.8,114083.0,24.8913,24.8913,24.7218,24.7318,114083.0
2025-03-03 13:30:00,24.8,24.86,24.76,24.83,108439.0,24.7318,24.7916,24.6919,24.7617,108439.0
2025-03-03 14:00:00,24.83,24.85,24.79,24.8,113492.0,24.7617,24.7816,24.7218,24.7318,113492.0
2025-03-03 14:30:00,24.8,24.85,24.68,24.69,171693.0,24.7318,24.7816,24.6121,24.6221,171693.0
2025-03-03 15:00:00,24.68,24.68,24.49,24.51,178949.0,24.6121,24.6121,24.4226,24.4426,178949.0
2025-03-03 15:30:00,24.5,24.6,24.49,24.6,385628.0,24.4326,24.5323,24.4226,24.5323,385628.0
2025-03-04 09:30:00,24.01,24.04,23.91,23.92,425314.0,23.9439,23.9739,23.8442,23.8542,425314.0
2025-03-04 10:00:00,23.93,23.93,23.72,23.8,277069.0,23.8642,23.8642,23.6547,23.7345,277069.0
2025-03-04 10:30:00,23.8,23.92,23.79,23.86,128632.0,23.7345,23.8542,23.7245,23.7944,128632.0
2025-03-04 11:00:00,23.86,23.89,23.77,23.79,127788.0,23.7944,23.8243,23.7046,23.7245,127788.0
2025-03-04 11:30:00,23.8,23.92,23.79,23.89,174494.0,23.7345,23.8542,23.7245,23.8243,174494.0
2025-03-04 12:00:00,23.9,24.12,23.89,24.07,465537.0,23.8342,24.0536,23.8243,24.0038,465537.0
2025-03-04 12:30:00,24.07,24.15,24.06,24.08,210569.0,24.0038,24.0836,23.9938,24.0138,210569.0
2025-03-04 13:00:00,24.08,24.17,24.03,24.12,287535.0,24.0138,24.1035,23.9639,24.0536,287535.0
2025-03-04 13:30:00,24.12,24.24,24.09,24.21,96872.0,24.0536,24.1733,24.0237,24.1434,96872.0
2025-03-04 14:00:00,24.21,24.35,24.21,24.29,142952.0,24.1434,24.283,24.1434,24.2232,142952.0
2025-03-04 14:30:00,24.29,24.34,24.27,24.34,160223.0,24.2232,24.273,24.2032,24.273,160223.0
2025-03-04 15:00:00,24.34,24.4,24.32,24.35,202886.0,24.273,24.3329,24.2531,24.283,202886.0
2025-03-04 15:30:00,24.34,24.34,24.1,24.15,618354.0,24.273,24.273,24.0337,24.0836,618354.0
2025-03-05 09:30:00,23.95,24.11,23.92,24.06,337500.0,23.8841,24.0437,23.8542,23.9938,337500.0
2025-03-05 10:00:00,24.07,24.17,24.07,24.14,158733.0,24.0038,24.1035,24.0038,24.0736,158733.0
2025-03-05 10:30:00,24.14,24.22,24.13,24.19,166631.0,24.0736,24.1534,24.0636,24.1234,166631.0
2025-03-05 11:00:00,24.19,24.22,24.08,24.1,175047.0,24.1234,24.1534,24.0138,24.0337,175047.0
2025-03-05 11:30:00,24.08,24.15,24.04,24.12,140398.0,24.0138,24.0836,23.9739,24.0536,140398.0
2025-03-05 12:00:00,24.12,24.18,24.11,24.18,149016.0,24.0536,24.1135,24.0437,24.1135,149016.0
2025-03-05 12:30:00,24.18,24.23,24.15,24.23,152126.0,24.1135,24.1633,24.0836,24.1633,152126.0
2025-03-05 13:00:00,24.23,24.25,24.16,24.2,191670.0,24.1633,24.1833,24.0935,24.1334,191670.0
2025-03-05 13:30:00,24.2,24.24,24.15,24.24,142103.0,24.1334,24.1733,24.0836,24.1733,142103.0
2025-03-05 14:00:00,24.24,24.36,24.22,24.32,122702.0,24.1733,24.293,24.1534,24.2531,122702.0
2025-03-05 14:30:00,24.32,24.34,24.3,24.3,99901.0,24.2531,24.273,24.2331,24.2331,99901.0
2025-03-05 15:00:00,24.3,24.37,24.29,24.36,178929.0,24.2331,24.303,24.2232,24.293,178929.0
2025-03-05 15:30:00,24.35,24.36,24.3,24.32,486678.0,24.283,24.293,24.2331,24.2531,486678.0
2025-03-06 09:30:00,24.7,24.82,24.6,24.61,616870.0,24.632,24.7517,24.5323,24.5423,616870.0
2025-03-06 10:00:00,24.61,24.75,24.59,24.69,266179.0,24.5423,24.6819,24.5223,24.6221,266179.0
2025-03-06 10:30:00,24.69,24.73,24.64,24.69,246570.0,24.6221,24.662,24.5722,24.6221,246570.0
2025-03-06 11:00:00,24.69,24.75,24.66,24.71,194303.0,24.6221,24.6819,24.5922,24.642,194303.0
2025-03-06 11:30:00,24.71,24.74,24.53,24.54,176280.0,24.642,24.6719,24.4625,24.4725,176280.0
2025-03-06 12:00:00,24.53,24.56,24.45,24.48,353879.0,24.4625,24.4924,24.3827,24.4127,353879.0
2025-03-06 12:30:00,24.48,24.5,24.4,24.45,129025.0,24.4127,24.4326,24.3329,24.3827,129025.0
2025-03-06 13:00:00,24.46,24.54,24.43,24.48,157466.0,24.3927,24.4725,24.3628,24.4127,157466.0
2025-03-06 13:30:00,24.47,24.5,24.39,24.45,296333.0,24.4027,24.4326,24.3229,24.3827,296333.0
2025-03-06 14:00:00,24.45,24.45,24.38,24.4,347350.0,24.3827,24.3827,24.3129,24.3329,347350.0
2025-03-06 14:30:00,24.39,24.57,24.37,24.43,394418.0,24.3229,24.5024,24.303,24.3628,394418.0
2025-03-06 15:00:00,24.42,24.51,24.4,24.48,422765.0,24.3528,24.4426,24.3329,24.4127,422765.0
2025-03-06 15:30:00,24.48,24.54,24.39,24.41,1878425.0,24.4127,24.4725,24.3229,24.3428,1878425.0
2025-03-07 09:30:00,24.15,24.2,24.02,24.1,308456.0,24.0836,24.1334,23.9539,24.0337,308456.0
2025-03-07 10:00:00,24.09,24.09,23.94,23.95,127916.0,24.0237,24.0237,23.8741,23.8841,127916.0
2025-03-07 10:30:00,23.95,23.95,23.8,23.87,215398.0,23.8841,23.8841,23.7345,23.8043,215398.0
2025-03-07 11:00:00,23.87,23.91,23.78,23.78,224116.0,23.8043,23.8442,23.7146,23.7146,224116.0
2025-03-07 11:30:00,23.78,23.81,23.61,23.69,394291.0,23.7146,23.7445,23.545,23.6248,394291.0
2025-03-07 12:00:00,23.69,23.81,23.68,23.8,151830.0,23.6248,23.7445,23.6149,23.7345,151830.0
2025-03-07 12:30:00,23.8,23.96,23.79,23.91,90217.0,23.7345,23.8941,23.7245,23.8442,90217.0
2025-03-07 13:00:00,23.91,23.99,23.91,23.93,193182.0,23.8442,23.924,23.8442,23.8642,193182.0
2025-03-07 13:30:00,23.93,24.06,23.92,24.05,107607.0,23.8642,23.9938,23.8542,23.9838,107607.0
2025-03-07 14:00:00,24.05,24.15,24.03,24.11,158629.0,23.9838,24.0836,23.9639,24.0437,158629.0
2025-03-07 14:30:00,24.11,24.12,24.03,24.05,196468.0,24.0437,24.0536,23.9639,23.9838,196468.0
2025-03-07 15:00:00,24.05,24.09,24.03,24.06,228518.0,23.9838,24.0237,23.9639,23.9938,228518.0
2025-03-07 15:30:00,24.06,24.15,24.01,24.15,568612.0,23.9938,24.0836,23.9439,24.0836,568612.0
2025-03-10 09:30:00,23.2,23.22,23.05,23.12,502100.0,23.1362,23.1561,22.9866,23.0564,502100.0
2025-03-10 10:00:00,23.12,23.12,22.99,23.01,284229.0,23.0564,23.0564,22.9267,22.9467,284229.0
2025-03-10 10:30:00,23.0,23.02,22.92,22.95,219417.0,22.9367,22.9567,22.8569,22.8869,219417.0
2025-03-10 11:00:00,22.96,23.05,22.96,23.05,139700.0,22.8968,22.9866,22.8968,22.9866,139700.0
2025-03-10 11:30:00,23.05,23.12,23.02,23.05,139192.0,22.9866,23.0564,22.9567,22.9866,139192.0
2025-03-10 12:00:00,23.05,23.09,23.04,23.05,151774.0,22.9866,23.0265,22.9766,22.9866,151774.0
2025-03-10 12:30:00,23.05,23.09,23.0,23.07,141094.0,22.9866,23.0265,22.9367,23.0065,141094.0
2025-03-10 13:00:00,23.07,23.07,22.94,22.94,278012.0,23.0065,23.0065,22.8769,22.8769,278012.0
2025-03-10 13:30:00,22.95,22.96,22.86,22.87,111995.0,22.8869,22.8968,22.7971,22.8071,111995.0
2025-03-10 14:00:00,22.87,22.89,22.8,22.82,241007.0,22.8071,22.827,22.7373,22.7572,241007.0
2025-03-10 14:30:00,22.82,22.84,22.74,22.77,251935.0,22.7572,22.7772,22.6774,22.7074,251935.0
2025-03-10 15:00:00,22.77,22.92,22.72,22.87,257280.0,22.7074,22.8569,22.6575,22.8071,257280.0
2025-03-10 15:30:00,22.87,22.96,22.84,22.86,563339.0,22.8071,22.8968,22.7772,22.7971,563339.0
2025-03-11 09:30:00,22.88,23.03,22.81,22.95,360493.0,22.8171,22.9666,22.7472,22.8869,360493.0
2025-03-11 10:00:00,22.95,23.02,22.76,22.76,261442.0,22.8869,22.9567,22.6974,22.6974,261442.0
2025-03-11 10:30:00,22.76,22.81,22.68,22.73,216282.0,22.6974,22.7472,22.6176,22.6675,216282.0
2025-03-11 11:00:00,22.72,22.96,22.7,22.9,343842.0,22.6575,22.8968,22.6375,22.837,343842.0
2025-03-11 11:30:00,22.9,23.0,22.88,22.91,195377.0,22.837,22.9367,22.8171,22.847,195377.0
2025-03-11 12:00:00,22.91,22.91,22.83,22.87,119432.0,22.847,22.847,22.7672,22.8071,119432.0
2025-03-11 12:30:00,22.87,22.94,22.81,22.84,229694.0,22.8071,22.8769,22.7472,22.7772,229694.0
2025-03-11 13:00:00,22.83,22.84,22.73,22.73,195087.0,22.7672,22.7772,22.6675,22.6675,195087.0
2025-03-11 13:30:00,22.73,22.87,22.72,22.83,165465.0,22.6675,22.8071,22.6575,22.7672,165465.0
2025-03-11 14:00:00,22.84,23.04,22.83,23.01,291679.0,22.7772,22.9766,22.7672,22.9467,291679.0
2025-03-11 14:30:00,23.0,23.14,22.97,23.1,280472.0,22.9367,23.0763,22.9068,23.0364,280472.0
2025-03-11 15:00:00,23.09,23.11,22.96,22.97,557369.0,23.0265,23.0464,22.8968,22.9068,557369.0
2025-03-11 15:30:00,22.98,23.03,22.93,22.95,601097.0,22.9168,22.9666,22.8669,22.8869,601097.0
2025-03-12 09:30:00,23.75,23.9,23.73,23.82,510933.0,23.6847,23.8342,23.6647,23.7545,510933.0
2025-03-12 10:00:00,23.82,23.92,23.8,23.86,283399.0,23.7545,23.8542,23.7345,23.7944,283399.0
2025-03-12 10:30:00,23.86,23.86,23.62,23.62,165064.0,23.7944,23.7944,23.555,23.555,165064.0
2025-03-12 11:00:00,23.62,23.73,23.54,23.71,143528.0,23.555,23.6647,23.4752,23.6448,143528.0
2025-03-12 11:30:00,23.71,23.8,23.69,23.78,205993.0,23.6448,23.7345,23.6248,23.7146,205993.0
2025-03-12 12:00:00,23.77,23.85,23.74,23.82,135323.0,23.7046,23.7844,23.6747,23.7545,135323.0
2025-03-12 12:30:00,23.83,23.91,23.71,23.71,540702.0,23.7644,23.8442,23.6448,23.6448,540702.0
2025-03-12 13:00:00,23.71,23.81,23.67,23.79,144593.0,23.6448,23.7445,23.6049,23.7245,144593.0
2025-03-12 13:30:00,23.79,23.9,23.71,23.71,297144.0,23.7245,23.8342,23.6448,23.6448,297144.0
2025-03-12 14:00:00,23.71,23.8,23.71,23.75,224536.0,23.6448,23.7345,23.6448,23.6847,224536.0
2025-03-12 14:30:00,23.75,23.85,23.74,23.84,335692.0,23.6847,23.7844,23.6747,23.7744,335692.0
2025-03-12 15:00:00,23.83,23.85,23.78,23.82,164951.0,23.7644,23.7844,23.7146,23.7545,164951.0
2025-03-12 15:30:00,23.82,23.84,23.6,23.69,1324505.0,23.7545,23.7744,23.5351,23.6248,1324505.0
2025-03-13 09:30:00,23.49,23.62,23.39,23.43,175039.0,23.4254,23.555,23.3256,23.3655,175039.0
2025-03-13 10:00:00,23.43,23.61,23.4,23.58,104086.0,23.3655,23.545,23.3356,23.5151,104086.0
2025-03-13 10:30:00,23.58,23.61,23.47,23.5,101661.0,23.5151,23.545,23.4054,23.4353,101661.0
2025-03-13 11:00:00,23.5,23.54,23.44,23.45,54183.0,23.4353,23.4752,23.3755,23.3855,54183.0
2025-03-13 11:30:00,23.46,23.51,23.4,23.41,109111.0,23.3955,23.4453,23.3356,23.3456,109111.0
2025-03-13 12:00:00,23.4,23.46,23.39,23.44,97786.0,23.3356,23.3955,23.3256,23.3755,97786.0
2025-03-13 12:30:00,23.44,23.49,23.39,23.44,138542.0,23.3755,23.4254,23.3256,23.3755,138542.0
2025-03-13 13:00:00,23.44,23.46,23.37,23.4,129916.0,23.3755,23.3955,23.3057,23.3356,129916.0
2025-03-13 13:30:00,23.39,23.4,23.36,23.38,130982.0,23.3256,23.3356,23.2957,23.3157,130982.0
2025-03-13 14:00:00,23.38,23.49,23.37,23.48,157405.0,23.3157,23.4254,23.3057,23.4154,157405.0
2025-03-13 14:30:00,23.48,23.51,23.46,23.51,119102.0,23.4154,23.4453,23.3955,23.4453,119102.0
2025-03-13 15:00:00,23.51,23.54,23.42,23.43,218373.0,23.4453,23.4752,23.3556,23.3655,218373.0
2025-03-13 15:30:00,23.44,23.45,23.37,23.41,376761.0,23.3755,23.3855,23.3057,23.3456,376761.0
2025-03-14 09:30:00,23.87,24.05,23.87,23.99,262536.0,23.8043,23.9838,23.8043,23.924,262536.0
2025-03-14 10:00:00,23.99,24.01,23.9,23.95,359753.0,23.924,23.9439,23.8342,23.8841,359753.0
2025-03-14 10:30:00,23.95,24.03,23.93,24.03,103437.0,23.8841,23.9639,23.8642,23.9639,103437.0
2025-03-14 11:00:00,24.03,24.09,24.03,24.08,81014.0,23.9639,24.0237,23.9639,24.0138,81014.0
2025-03-14 11:30:00,24.08,24.1,24.05,24.05,70837.0,24.0138,24.0337,23.9838,23.9838,70837.0
2025-03-14 12:00:00,24.06,24.07,24.01,24.02,74254.0,23.9938,24.0038,23.9439,23.9539,74254.0
2025-03-14 12:30:00,24.02,24.14,24.01,24.14,189179.0,23.9539,24.0736,23.9439,24.0736,189179.0
2025-03-14 13:00:00,24.13,24.17,24.11,24.14,174623.0,24.0636,24.1035,24.0437,24.0736,174623.0
2025-03-14 13:30:00,24.14,24.14,24.01,24.02,1062799.0,24.0736,24.0736,23.9439,23.9539,1062799.0
2025-03-14 14:00:00,24.01,24.11,23.96,23.97,1186000.0,23.9439,24.0437,23.8941,23.9041,1186000.0
2025-03-14 14:30:00,23.98,24.11,23.98,24.09,554285.0,23.914,24.0437,23.914,24.0237,554285.0
2025-03-14 15:00:00,24.09,24.15,24.08,24.09,319940.0,24.0237,24.0836,24.0138,24.0237,319940.0
2025-03-14 15:30:00,24.09,24.14,24.05,24.1,691321.0,24.0237,24.0736,23.9838,24.0337,691321.0
2025-03-17 09:30:00,24.37,24.45,24.31,24.41,177659.0,24.303,24.3827,24.2431,24.3428,177659.0
2025-03-17 10:00:00,24.4,24.43,24.37,24.4,100298.0,24.3329,24.3628,24.303,24.3329,100298.0
2025-03-17 10:30:00,24.39,24.4,24.33,24.36,182589.0,24.3229,24.3329,24.2631,24.293,182589.0
2025-03-17 11:00:00,24.36,24.44,24.35,24.4,105652.0,24.293,24.3728,24.283,24.3329,105652.0
2025-03-17 11:30:00,24.39,24.42,24.34,24.4,86927.0,24.3229,24.3528,24.273,24.3329,86927.0
2025-03-17 12:00:00,24.39,24.44,24.38,24.42,162320.0,24.3229,24.3728,24.3129,24.3528,162320.0
2025-03-17 12:30:00,24.42,24.45,24.4,24.45,83882.0,24.3528,24.3827,24.3329,24.3827,83882.0
2025-03-17 13:00:00,24.44,24.52,24.43,24.51,154135.0,24.3728,24.4525,24.3628,24.4426,154135.0
2025-03-17 13:30:00,24.51,24.63,24.51,24.6,517355.0,24.4426,24.5622,24.4426,24.5323,517355.0
2025-03-17 14:00:00,24.6,24.63,24.57,24.6,242809.0,24.5323,24.5622,24.5024,24.5323,242809.0
2025-03-17 14:30:00,24.59,24.63,24.58,24.6,137994.0,24.5223,24.5622,24.5124,24.5323,137994.0
2025-03-17 15:00:00,24.6,24.6,24.56,24.58,190503.0,24.5323,24.5323,24.4924,24.5124,190503.0
2025-03-17 15:30:00,24.58,24.6,24.51,24.51,398130.0,24.5124,24.5323,24.4426,24.4426,398130.0
2025-03-18 09:30:00,24.44,24.44,24.24,24.27,206285.0,24.3728,24.3728,24.1733,24.2032,206285.0
2025-03-18 10:00:00,24.26,24.39,24.23,24.38,267543.0,24.1933,24.3229,24.1633,24.3129,267543.0
2025-03-18 10:30:00,24.38,24.41,24.3,24.32,211506.0,24.3129,24.3428,24.2331,24.2531,211506.0
2025-03-18 11:00:00,24.32,24.35,24.23,24.33,182181.0,24.2531,24.283,24.1633,24.2631,182181.0
2025-03-18 11:30:00,24.32,24.4,24.31,24.36,279123.0,24.2531,24.3329,24.2431,24.293,279123.0
2025-03-18 12:00:00,24.36,24.59,24.34,24.53,685784.0,24.293,24.5223,24.273,24.4625,685784.0
2025-03-18 12:30:00,24.52,24.53,24.4,24.45,197720.0,24.4525,24.4625,24.3329,24.3827,197720.0
2025-03-18 13:00:00,24.45,24.53,24.41,24.52,259115.0,24.3827,24.4625,24.3428,24.4525,259115.0
2025-03-18 13:30:00,24.52,24.56,24.47,24.54,306702.0,24.4525,24.4924,24.4027,24.4725,306702.0
2025-03-18 14:00:00,24.53,24.61,24.49,24.59,599269.0,24.4625,24.5423,24.4226,24.5223,599269.0
2025-03-18 14:30:00,24.59,24.65,24.57,24.62,394801.0,24.5223,24.5822,24.5024,24.5523,394801.0
2025-03-18 15:00:00,24.61,24.64,24.56,24.59,1031400.0,24.5423,24.5722,24.4924,24.5223,1031400.0
2025-03-18 15:30:00,24.59,24.61,24.52,24.53,1234360.0,24.5223,24.5423,24.4525,24.4625,1234360.0
2025-03-19 09:30:00,24.6,24.72,24.53,24.68,177723.0,24.5323,24.652,24.4625,24.6121,177723.0
2025-03-19 10:00:00,24.69,24.74,24.65,24.73,156068.0,24.6221,24.6719,24.5822,24.662,156068.0
2025-03-19 10:30:00,24.73,24.76,24.63,24.67,303682.0,24.662,24.6919,24.5622,24.6021,303682.0
2025-03-19 11:00:00,24.67,24.72,24.66,24.71,124437.0,24.6021,24.652,24.5922,24.642,124437.0
2025-03-19 11:30:00,24.71,24.75,24.69,24.74,102146.0,24.642,24.6819,24.6221,24.6719,102146.0
2025-03-19 12:00:00,24.75,24.75,24.7,24.74,140414.0,24.6819,24.6819,24.632,24.6719,140414.0
2025-03-19 12:30:00,24.74,24.74,24.66,24.68,113257.0,24.6719,24.6719,24.5922,24.6121,113257.0
2025-03-19 13:00:00,24.68,24.69,24.64,24.65,199101.0,24.6121,24.6221,24.5722,24.5822,199101.0
2025-03-19 13:30:00,24.65,24.72,24.64,24.69,167641.0,24.5822,24.652,24.5722,24.6221,167641.0
2025-03-19 14:00:00,24.69,24.89,24.67,24.86,583848.0,24.6221,24.8215,24.6021,24.7916,583848.0
2025-03-19 14:30:00,24.85,25.01,24.85,25.01,271493.0,24.7816,24.9412,24.7816,24.9412,271493.0
2025-03-19 15:00:00,25.0,25.09,24.92,24.93,255864.0,24.9312,25.021,24.8514,24.8614,255864.0
2025-03-19 15:30:00,24.94,25.04,24.93,24.98,826350.0,24.8714,24.9711,24.8614,24.9113,826350.0
2025-03-20 09:30:00,24.67,24.74,24.62,24.73,224326.0,24.6021,24.6719,24.5523,24.662,224326.0
2025-03-20 10:00:00,24.73,24.87,24.73,24.85,278430.0,24.662,24.8016,24.662,24.7816,278430.0
2025-03-20 10:30:00,24.86,24.87,24.8,24.84,137872.0,24.7916,24.8016,24.7318,24.7717,137872.0
2025-03-20 11:00:00,24.84,24.85,24.8,24.85,162904.0,24.7717,24.7816,24.7318,24.7816,162904.0
2025-03-20 11:30:00,24.85,24.89,24.81,24.89,166470.0,24.7816,24.8215,24.7417,24.8215,166470.0
2025-03-20 12:00:00,24.89,24.9,24.8,24.82,209960.0,24.8215,24.8315,24.7318,24.7517,209960.0
2025-03-20 12:30:00,24.82,24.86,24.8,24.83,177424.0,24.7517,24.7916,24.7318,24.7617,177424.0
2025-03-20 13:00:00,24.83,24.93,24.79,24.8,247371.0,24.7617,24.8614,24.7218,24.7318,247371.0
2025-03-20 13:30:00,24.8,24.85,24.79,24.81,73076.0,24.7318,24.7816,24.7218,24.7417,73076.0
2025-03-20 14:00:00,24.82,24.88,24.81,24.87,146073.0,24.7517,24.8115,24.7417,24.8016,146073.0
2025-03-20 14:30:00,24.87,24.89,24.81,24.86,376950.0,24.8016,24.8215,24.7417,24.7916,376950.0
2025-03-20 15:00:00,24.86,24.91,24.84,24.85,376280.0,24.7916,24.8415,24.7717,24.7816,376280.0
2025-03-20 15:30:00,24.85,24.92,24.84,24.89,685675.0,24.7816,24.8514,24.7717,24.8215,685675.0
2025-03-21 09:30:00,25.24,25.48,25.2,25.43,598477.0,25.1706,25.4099,25.1307,25.36,598477.0
2025-03-21 10:00:00,25.43,25.43,25.29,25.32,233483.0,25.36,25.36,25.2204,25.2503,233483.0
2025-03-21 10:30:00,25.32,25.33,25.22,25.28,214826.0,25.2503,25.2603,25.1506,25.2104,214826.0
2025-03-21 11:00:00,25.29,25.3,25.2,25.22,302573.0,25.2204,25.2304,25.1307,25.1506,302573.0
2025-03-21 11:30:00,25.22,25.25,25.15,25.16,269312.0,25.1506,25.1805,25.0808,25.0908,269312.0
2025-03-21 12:00:00,25.15,25.24,25.13,25.21,277471.0,25.0808,25.1706,25.0609,25.1406,277471.0
2025-03-21 12:30:00,25.21,25.31,25.21,25.31,206607.0,25.1406,25.2404,25.1406,25.2404,206607.0
2025-03-21 13:00:00,25.3,25.32,25.25,25.25,157920.0,25.2304,25.2503,25.1805,25.1805,157920.0
2025-03-21 13:30:00,25.25,25.36,25.2,25.33,430401.0,25.1805,25.2902,25.1307,25.2603,430401.0
2025-03-21 14:00:00,25.33,25.37,25.26,25.27,138257.0,25.2603,25.3002,25.1905,25.2005,138257.0
2025-03-21 14:30:00,25.27,25.3,25.24,25.24,394243.0,25.2005,25.2304,25.1706,25.1706,394243.0
2025-03-21 15:00:00,25.24,25.33,25.22,25.3,528749.0,25.1706,25.2603,25.1506,25.2304,528749.0
2025-03-21 15:30:00,25.31,25.31,25.22,25.23,1126972.0,25.2404,25.2404,25.1506,25.1606,1126972.0
2025-03-24 09:30:00,25.24,25.3,25.07,25.1,281853.0,25.1706,25.2304,25.001,25.0309,281853.0
2025-03-24 10:00:00,25.1,25.23,25.09,25.21,172414.0,25.0309,25.1606,25.021,25.1406,172414.0
2025-03-24 10:30:00,25.2,25.22,25.11,25.19,164942.0,25.1307,25.1506,25.0409,25.1207,164942.0
2025-03-24 11:00:00,25.19,25.2,25.09,25.11,215741.0,25.1207,25.1307,25.021,25.0409,215741.0
2025-03-24 11:30:00,25.11,25.22,25.09,25.22,139255.0,25.0409,25.1506,25.021,25.1506,139255.0
2025-03-24 12:00:00,25.23,25.29,25.16,25.17,170127.0,25.1606,25.2204,25.0908,25.1008,170127.0
2025-03-24 12:30:00,25.18,25.23,25.17,25.23,176964.0,25.1107,25.1606,25.1008,25.1606,176964.0
2025-03-24 13:00:00,25.22,25.25,25.2,25.25,160048.0,25.1506,25.1805,25.1307,25.1805,160048.0
2025-03-24 13:30:00,25.25,25.25,25.21,25.21,130934.0,25.1805,25.1805,25.1406,25.1406,130934.0
2025-03-24 14:00:00,25.21,25.24,25.16,25.18,167217.0,25.1406,25.1706,25.0908,25.1107,167217.0
2025-03-24 14:30:00,25.19,25.25,25.17,25.21,292287.0,25.1207,25.1805,25.1008,25.1406,292287.0
2025-03-24 15:00:00,25.21,25.25,25.19,25.21,169487.0,25.1406,25.1805,25.1207,25.1406,169487.0
2025-03-24 15:30:00,25.21,25.27,25.18,25.27,588008.0,25.1406,25.2005,25.1107,25.2005,588008.0
2025-03-25 09:30:00,25.23,25.26,25.13,25.17,112076.0,25.1606,25.1905,25.0609,25.1008,112076.0
2025-03-25 10:00:00,25.17,25.19,25.11,25.14,123625.0,25.1008,25.1207,25.0409,25.0708,123625.0
2025-03-25 10:30:00,25.14,25.17,25.13,25.16,94329.0,25.0708,25.1008,25.0609,25.0908,94329.0
2025-03-25 11:00:00,25.16,25.17,25.15,25.17,68137.0,25.0908,25.1008,25.0808,25.1008,68137.0
2025-03-25 11:30:00,25.17,25.17,25.1,25.17,289620.0,25.1008,25.1008,25.0309,25.1008,289620.0
2025-03-25 12:00:00,25.17,25.24,25.14,25.17,111222.0,25.1008,25.1706,25.0708,25.1008,111222.0
2025-03-25 12:30:00,25.17,25.17,25.14,25.16,101776.0,25.1008,25.1008,25.0708,25.0908,101776.0
2025-03-25 13:00:00,25.16,25.18,25.13,25.14,185111.0,25.0908,25.1107,25.0609,25.0708,185111.0
2025-03-25 13:30:00,25.14,25.2,25.14,25.18,86702.0,25.0708,25.1307,25.0708,25.1107,86702.0
2025-03-25 14:00:00,25.18,25.21,25.17,25.18,130300.0,25.1107,25.1406,25.1008,25.1107,130300.0
2025-03-25 14:30:00,25.19,25.19,25.14,25.18,152662.0,25.1207,25.1207,25.0708,25.1107,152662.0
2025-03-25 15:00:00,25.18,25.26,25.16,25.2,195364.0,25.1107,25.1905,25.0908,25.1307,195364.0
2025-03-25 15:30:00,25.2,25.26,25.18,25.25,536378.0,25.1307,25.1905,25.1107,25.1805,536378.0
2025-03-26 09:30:00,25.5,25.58,25.44,25.46,246689.0,25.4298,25.5096,25.37,25.39,246689.0
2025-03-26 10:00:00,25.46,25.54,25.45,25.48,174398.0,25.39,25.4697,25.38,25.4099,174398.0
2025-03-26 10:30:00,25.48,25.58,25.48,25.57,184708.0,25.4099,25.5096,25.4099,25.4997,184708.0
2025-03-26 11:00:00,25.57,25.63,25.55,25.58,151622.0,25.4997,25.5595,25.4797,25.5096,151622.0
2025-03-26 11:30:00,25.58,25.61,25.47,25.5,142800.0,25.5096,25.5395,25.3999,25.4298,142800.0
2025-03-26 12:00:00,25.5,25.53,25.46,25.48,161319.0,25.4298,25.4598,25.39,25.4099,161319.0
2025-03-26 12:30:00,25.48,25.51,25.46,25.48,75482.0,25.4099,25.4398,25.39,25.4099,75482.0
2025-03-26 13:00:00,25.48,25.55,25.47,25.55,509732.0,25.4099,25.4797,25.3999,25.4797,509732.0
2025-03-26 13:30:00,25.55,25.55,25.48,25.52,638098.0,25.4797,25.4797,25.4099,25.4498,638098.0
2025-03-26 14:00:00,25.52,25.54,25.41,25.48,361624.0,25.4498,25.4697,25.3401,25.4099,361624.0
2025-03-26 14:30:00,25.48,25.48,25.43,25.46,721707.0,25.4099,25.4099,25.36,25.39,721707.0
2025-03-26 15:00:00,25.46,25.51,25.44,25.49,371525.0,25.39,25.4398,25.37,25.4199,371525.0
2025-03-26 15:30:00,25.48,25.53,25.48,25.5,621814.0,25.4099,25.4598,25.4099,25.4298,621814.0
2025-03-27 09:30:00,25.38,25.58,25.35,25.57,200935.0,25.3102,25.5096,25.2803,25.4997,200935.0
2025-03-27 10:00:00,25.57,25.65,25.54,25.64,238266.0,25.4997,25.5794,25.4697,25.5695,238266.0
2025-03-27 10:30:00,25.64,25.78,25.64,25.76,512934.0,25.5695,25.7091,25.5695,25.6891,512934.0
2025-03-27 11:00:00,25.76,25.78,25.73,25.74,317158.0,25.6891,25.7091,25.6592,25.6692,317158.0
2025-03-27 11:30:00,25.74,25.74,25.6,25.61,127938.0,25.6692,25.6692,25.5296,25.5395,127938.0
2025-03-27 12:00:00,25.6,25.69,25.6,25.66,89928.0,25.5296,25.6193,25.5296,25.5894,89928.0
2025-03-27 12:30:00,25.66,25.69,25.61,25.62,79033.0,25.5894,25.6193,25.5395,25.5495,79033.0
2025-03-27 13:00:00,25.62,25.67,25.61,25.62,151965.0,25.5495,25.5994,25.5395,25.5495,151965.0
2025-03-27 13:30:00,25.62,25.63,25.58,25.59,98666.0,25.5495,25.5595,25.5096,25.5196,98666.0
2025-03-27 14:00:00,25.59,25.68,25.59,25.62,251270.0,25.5196,25.6093,25.5196,25.5495,251270.0
2025-03-27 14:30:00,25.62,25.64,25.58,25.6,396726.0,25.5495,25.5695,25.5096,25.5296,396726.0
2025-03-27 15:00:00,25.6,25.72,25.59,25.71,480351.0,25.5296,25.6492,25.5196,25.6393,480351.0
2025-03-27 15:30:00,25.71,25.72,25.65,25.66,1805128.0,25.6393,25.6492,25.5794,25.5894,1805128.0
2025-03-28 09:30:00,25.26,25.35,25.22,25.24,302128.0,25.1905,25.2803,25.1506,25.1706,302128.0
2025-03-28 10:00:00,25.23,25.24,25.09,25.11,251850.0,25.1606,25.1706,25.021,25.0409,251850.0
2025-03-28 10:30:00,25.11,25.13,25.02,25.04,155297.0,25.0409,25.0609,24.9512,24.9711,155297.0
2025-03-28 11:00:00,25.04,25.11,25.01,25.1,212971.0,24.9711,25.0409,24.9412,25.0309,212971.0
2025-03-28 11:30:00,25.11,25.15,25.03,25.09,631248.0,25.0409,25.0808,24.9611,25.021,631248.0
2025-03-28 12:00:00,25.09,25.16,25.03,25.05,431852.0,25.021,25.0908,24.9611,24.9811,431852.0
2025-03-28 12:30:00,25.04,25.07,24.97,25.05,319737.0,24.9711,25.001,24.9013,24.9811,319737.0
2025-03-28 13:00:00,25.05,25.07,25.01,25.02,546967.0,24.9811,25.001,24.9412,24.9512,546967.0
2025-03-28 13:30:00,25.02,25.09,24.98,25.08,357336.0,24.9512,25.021,24.9113,25.011,357336.0
2025-03-28 14:00:00,25.09,25.1,25.02,25.05,241195.0,25.021,25.0309,24.9512,24.9811,241195.0
2025-03-28 14:30:00,25.04,25.06,25.02,25.03,189876.0,24.9711,24.9911,24.9512,24.9611,189876.0
2025-03-28 15:00:00,25.03,25.04,25.0,25.02,123414.0,24.9611,24.9711,24.9312,24.9512,123414.0
2025-03-28 15:30:00,25.02,25.12,24.99,25.11,1192361.0,24.9512,25.0509,24.9212,25.0409,1192361.0
2025-03-31 09:30:00,25.05,25.26,24.97,25.19,518107.0,25.05,25.26,24.97,25.19,518107.0
2025-03-31 10:00:00,25.2,25.33,25.18,25.19,762134.0,25.2,25.33,25.18,25.19,762134.0
2025-03-31 10:30:00,25.19,25.28,25.09,25.17,390610.0,25.19,25.28,25.09,25.17,390610.0
2025-03-31 11:00:00,25.18,25.22,25.1,25.18,427978.0,25.18,25.22,25.1,25.18,427978.0
2025-03-31 11:30:00,25.18,25.29,25.17,25.19,258015.0,25.18,25.29,25.17,25.19,258015.0
2025-03-31 12:00:00,25.2,25.26,25.11,25.26,250692.0,25.2,25.26,25.11,25.26,250692.0
2025-03-31 12:30:00,25.26,25.33,25.22,25.27,322326.0,25.26,25.33,25.22,25.27,322326.0
2025-03-31 13:00:00,25.26,25.31,25.22,25.25,335661.0,25.26,25.31,25.22,25.25,335661.0
2025-03-31 13:30:00,25.24,25.27,25.2,25.21,243223.0,25.24,25.27,25.2,25.21,243223.0
2025-03-31 14:00:00,25.21,25.33,25.21,25.33,250467.0,25.21,25.33,25.21,25.33,250467.0
2025-03-31 14:30:00,25.33,25.36,25.29,25.3,184731.0,25.33,25.36,25.29,25.3,184731.0
2025-03-31 15:00:00,25.31,25.4,25.31,25.34,363622.0,25.31,25.4,25.31,25.34,363622.0
2025-03-31 15:30:00,25.34,25.44,25.29,25.41,1144169.0,25.34,25.44,25.29,25.41,1144169.0
2025-04-01 09:30:00,25.21,25.29,24.92,24.97,597933.0,25.21,25.29,24.92,24.97,597933.0
2025-04-01 10:00:00,24.97,25.02,24.71,24.79,838872.0,24.97,25.02,24.71,24.79,838872.0
2025-04-01 10:30:00,24.79,25.07,24.78,25.05,162126.0,24.79,25.07,24.78,25.05,162126.0
2025-04-01 11:00:00,25.05,25.15,25.04,25.09,283433.0,25.05,25.15,25.04,25.09,283433.0
2025-04-01 11:30:00,25.09,25.11,25.04,25.1,104636.0,25.09,25.11,25.04,25.1,104636.0
2025-04-01 12:00:00,25.1,25.14,25.04,25.05,158801.0,25.1,25.14,25.04,25.05,158801.0
2025-04-01 12:30:00,25.05,25.1,25.01,25.08,236590.0,25.05,25.1,25.01,25.08,236590.0
2025-04-01 13:00:00,25.08,25.15,25.07,25.08,251291.0,25.08,25.15,25.07,25.08,251291.0
2025-04-01 13:30:00,25.08,25.14,25.07,25.09,162470.0,25.08,25.14,25.07,25.09,162470.0
2025-04-01 14:00:00,25.1,25.1,25.03,25.05,236488.0,25.1,25.1,25.03,25.05,236488.0
2025-04-01 14:30:00,25.05,25.07,25.01,25.04,319184.0,25.05,25.07,25.01,25.04,319184.0
2025-04-01 15:00:00,25.04,25.11,25.03,25.07,359365.0,25.04,25.11,25.03,25.07,359365.0
2025-04-01 15:30:00,25.07,25.2,25.05,25.18,499674.0,25.07,25.2,25.05,25.18,499674.0
2025-04-02 09:30:00,24.52,24.77,24.44,24.68,637447.0,24.52,24.77,24.44,24.68,637447.0
2025-04-02 10:00:00,24.68,24.76,24.64,24.71,399712.0,24.68,24.76,24.64,24.71,399712.0
2025-04-02 10:30:00,24.72,24.83,24.7,24.83,224292.0,24.72,24.83,24.7,24.83,224292.0
2025-04-02 11:00:00,24.83,24.84,24.73,24.84,162067.0,24.83,24.84,24.73,24.84,162067.0
2025-04-02 11:30:00,24.83,24.88,24.78,24.83,325019.0,24.83,24.88,24.78,24.83,325019.0
2025-04-02 12:00:00,24.83,24.86,24.79,24.86,252739.0,24.83,24.86,24.79,24.86,252739.0
2025-04-02 12:30:00,24.86,24.87,24.81,24.84,182049.0,24.86,24.87,24.81,24.84,182049.0
2025-04-02 13:00:00,24.84,24.9,24.83,24.85,178908.0,24.84,24.9,24.83,24.85,178908.0
2025-04-02 13:30:00,24.85,24.86,24.71,24.73,195004.0,24.85,24.86,24.71,24.73,195004.0
2025-04-02 14:00:00,24.73,24.76,24.66,24.67,200092.0,24.73,24.76,24.66,24.67,200092.0
2025-04-02 14:30:00,24.67,24.77,24.66,24.73,276442.0,24.67,24.77,24.66,24.73,276442.0
2025-04-02 15:00:00,24.73,24.84,24.72,24.83,278295.0,24.73,24.84,24.72,24.83,278295.0
2025-04-02 15:30:00,24.83,24.92,24.82,24.84,539871.0,24.83,24.92,24.82,24.84,539871.0
2025-04-03 09:30:00,23.51,24.02,23.49,23.76,1120805.0,23.51,24.02,23.49,23.76,1120805.0
2025-04-03 10:00:00,23.74,23.78,23.61,23.69,396317.0,23.74,23.78,23.61,23.69,396317.0
2025-04-03 10:30:00,23.68,23.72,23.58,23.62,272923.0,23.68,23.72,23.58,23.62,272923.0
2025-04-03 11:00:00,23.61,23.68,23.53,23.63,352338.0,23.61,23.68,23.53,23.63,352338.0
2025-04-03 11:30:00,23.63,23.75,23.62,23.71,220640.0,23.63,23.75,23.62,23.71,220640.0
2025-04-03 12:00:00,23.71,23.85,23.7,23.82,222626.0,23.71,23.85,23.7,23.82,222626.0
2025-04-03 12:30:00,23.82,23.83,23.69,23.71,280213.0,23.82,23.83,23.69,23.71,280213.0
2025-04-03 13:00:00,23.71,23.76,23.64,23.66,188126.0,23.71,23.76,23.64,23.66,188126.0
2025-04-03 13:30:00,23.66,23.75,23.6,23.61,182950.0,23.66,23.75,23.6,23.61,182950.0
2025-04-03 14:00:00,23.61,23.64,23.52,23.56,246983.0,23.61,23.64,23.52,23.56,246983.0
2025-04-03 14:30:00,23.55,23.59,23.48,23.54,565926.0,23.55,23.59,23.48,23.54,565926.0
2025-04-03 15:00:00,23.53,23.56,23.42,23.47,406520.0,23.53,23.56,23.42,23.47,406520.0
2025-04-03 15:30:00,23.48,23.49,23.36,23.38,1148396.0,23.48,23.49,23.36,23.38,1148396.0
2025-04-04 09:30:00,22.27,22.4,22.07,22.33,1094430.0,22.27,22.4,22.07,22.33,1094430.0
2025-04-04 10:00:00,22.32,22.33,21.93,21.93,619763.0,22.32,22.33,21.93,21.93,619763.0
2025-04-04 10:30:00,21.93,22.06,21.76,22.01,463940.0,21.93,22.06,21.76,22.01,463940.0
2025-04-04 11:00:00,22.0,22.5,21.98,22.25,464681.0,22.0,22.5,21.98,22.25,464681.0
2025-04-04 11:30:00,22.25,22.3,22.08,22.18,319001.0,22.25,22.3,22.08,22.18,319001.0
2025-04-04 12:00:00,22.17,22.27,21.99,22.04,411243.0,22.17,22.27,21.99,22.04,411243.0
2025-04-04 12:30:00,22.04,22.16,21.99,22.06,325900.0,22.04,22.16,21.99,22.06,325900.0
2025-04-04 13:00:00,22.06,22.14,21.83,21.94,435529.0,22.06,22.14,21.83,21.94,435529.0
2025-04-04 13:30:00,21.94,22.12,21.88,22.08,367422.0,21.94,22.12,21.88,22.08,367422.0
2025-04-04 14:00:00,22.09,22.15,21.86,21.87,400042.0,22.09,22.15,21.86,21.87,400042.0
2025-04-04 14:30:00,21.87,21.92,21.81,21.88,388215.0,21.87,21.92,21.81,21.88,388215.0
2025-04-04 15:00:00,21.88,22.02,21.82,21.96,478608.0,21.88,22.02,21.82,21.96,478608.0
2025-04-04 15:30:00,21.96,22.08,21.78,21.84,856479.0,21.96,22.08,21.78,21.84,856479.0
2025-04-07 09:30:00,20.42,21.1,20.42,21.07,1126485.0,20.42,21.1,20.42,21.07,1126485.0
2025-04-07 10:00:00,21.06,22.19,21.0,21.38,1034608.0,21.06,22.19,21.0,21.38,1034608.0
2025-04-07 10:30:00,21.38,21.71,21.22,21.63,798199.0,21.38,21.71,21.22,21.63,798199.0
2025-04-07 11:00:00,21.63,21.75,21.01,21.03,446121.0,21.63,21.75,21.01,21.03,446121.0
2025-04-07 11:30:00,21.04,21.36,21.03,21.14,550020.0,21.04,21.36,21.03,21.14,550020.0
2025-04-07 12:00:00,21.13,21.15,20.87,21.01,777652.0,21.13,21.15,20.87,21.01,777652.0
2025-04-07 12:30:00,21.01,21.12,20.83,20.87,295109.0,21.01,21.12,20.83,20.87,295109.0
2025-04-07 13:00:00,20.87,21.32,20.86,21.3,403931.0,20.87,21.32,20.86,21.3,403931.0
2025-04-07 13:30:00,21.3,21.47,21.21,21.46,370613.0,21.3,21.47,21.21,21.46,370613.0
2025-04-07 14:00:00,21.47,21.52,21.25,21.26,379296.0,21.47,21.52,21.25,21.26,379296.0
2025-04-07 14:30:00,21.26,21.45,21.18,21.2,392153.0,21.26,21.45,21.18,21.2,392153.0
2025-04-07 15:00:00,21.2,21.29,21.1,21.13,725361.0,21.2,21.29,21.1,21.13,725361.0
2025-04-07 15:30:00,21.14,21.35,21.11,21.22,1473798.0,21.14,21.35,21.11,21.22,1473798.0
2025-04-08 09:30:00,22.3,22.49,22.21,22.4,499153.0,22.3,22.49,22.21,22.4,499153.0
2025-04-08 10:00:00,22.39,22.42,22.24,22.28,343113.0,22.39,22.42,22.24,22.28,343113.0
2025-04-08 10:30:00,22.28,22.33,21.97,21.98,355775.0,22.28,22.33,21.97,21.98,355775.0
2025-04-08 11:00:00,21.98,22.06,21.82,21.91,311943.0,21.98,22.06,21.82,21.91,311943.0
2025-04-08 11:30:00,21.89,22.11,21.89,21.99,351479.0,21.89,22.11,21.89,21.99,351479.0
2025-04-08 12:00:00,21.99,22.04,21.83,21.92,144956.0,21.99,22.04,21.83,21.92,144956.0
2025-04-08 12:30:00,21.93,21.96,21.67,21.68,240791.0,21.93,21.96,21.67,21.68,240791.0
2025-04-08 13:00:00,21.68,21.72,21.46,21.46,305576.0,21.68,21.72,21.46,21.46,305576.0
2025-04-08 13:30:00,21.46,21.81,21.45,21.71,343995.0,21.46,21.81,21.45,21.71,343995.0
2025-04-08 14:00:00,21.71,21.72,21.54,21.54,269932.0,21.71,21.72,21.54,21.54,269932.0
2025-04-08 14:30:00,21.55,21.8,21.52,21.53,291619.0,21.55,21.8,21.52,21.53,291619.0
2025-04-08 15:00:00,21.53,21.54,21.25,21.41,285614.0,21.53,21.54,21.25,21.41,285614.0
2025-04-08 15:30:00,21.4,21.4,21.13,21.32,724841.0,21.4,21.4,21.13,21.32,724841.0
2025-04-09 09:30:00,21.31,21.65,21.31,21.48,668128.0,21.31,21.65,21.31,21.48,668128.0
2025-04-09 10:00:00,21.48,21.63,21.25,21.32,248298.0,21.48,21.63,21.25,21.32,248298.0
2025-04-09 10:30:00,21.31,21.42,21.12,21.14,232218.0,21.31,21.42,21.12,21.14,232218.0
2025-04-09 11:00:00,21.13,21.36,21.13,21.28,241191.0,21.13,21.36,21.13,21.28,241191.0
2025-04-09 11:30:00,21.29,21.34,21.13,21.14,221849.0,21.29,21.34,21.13,21.14,221849.0
2025-04-09 12:00:00,21.15,21.31,21.09,21.21,165660.0,21.15,21.31,21.09,21.21,165660.0
2025-04-09 12:30:00,21.21,21.4,21.2,21.36,178806.0,21.21,21.4,21.2,21.36,178806.0
2025-04-09 13:00:00,21.35,22.67,21.24,22.28,908862.0,21.35,22.67,21.24,22.28,908862.0
2025-04-09 13:30:00,22.28,22.9,22.22,22.85,792177.0,22.28,22.9,22.22,22.85,792177.0
2025-04-09 14:00:00,22.87,23.12,22.76,23.04,373619.0,22.87,23.12,22.76,23.04,373619.0
2025-04-09 14:30:00,23.04,23.08,22.59,22.6,501029.0,23.04,23.08,22.59,22.6,501029.0
2025-04-09 15:00:00,22.6,23.03,22.56,22.95,733716.0,22.6,23.03,22.56,22.95,733716.0
2025-04-09 15:30:00,22.96,23.14,22.85,22.96,1340914.0,22.96,23.14,22.85,22.96,1340914.0
2025-04-10 09:30:00,23.52,23.58,23.08,23.09,920459.0,23.52,23.58,23.08,23.09,920459.0
2025-04-10 10:00:00,23.08,23.2,22.98,23.1,407512.0,23.08,23.2,22.98,23.1,407512.0
2025-04-10 10:30:00,23.1,23.19,22.98,23.01,322498.0,23.1,23.19,22.98,23.01,322498.0
2025-04-10 11:00:00,23.0,23.08,22.88,22.89,303585.0,23.0,23.08,22.88,22.89,303585.0
2025-04-10 11:30:00,22.89,22.9,22.61,22.64,321103.0,22.89,22.9,22.61,22.64,321103.0
2025-04-10 12:00:00,22.64,22.73,22.22,22.32,498223.0,22.64,22.73,22.22,22.32,498223.0
2025-04-10 12:30:00,22.32,22.75,22.31,22.69,512814.0,22.32,22.75,22.31,22.69,512814.0
2025-04-10 13:00:00,22.69,22.87,22.42,22.68,357472.0,22.69,22.87,22.42,22.68,357472.0
2025-04-10 13:30:00,22.68,22.98,22.64,22.95,435498.0,22.68,22.98,22.64,22.95,435498.0
2025-04-10 14:00:00,22.94,23.16,22.82,23.14,538854.0,22.94,23.16,22.82,23.14,538854.0
2025-04-10 14:30:00,23.15,23.21,22.95,23.01,492990.0,23.15,23.21,22.95,23.01,492990.0
2025-04-10 15:00:00,23.0,23.14,22.83,22.84,471200.0,23.0,23.14,22.83,22.84,471200.0
2025-04-10 15:30:00,22.83,22.95,22.66,22.92,1204039.0,22.83,22.95,22.66,22.92,1204039.0
2025-04-11 09:30:00,22.53,22.61,22.36,22.52,262236.0,22.53,22.61,22.36,22.52,262236.0
2025-04-11 10:00:00,22.51,22.6,22.28,22.34,173842.0,22.51,22.6,22.28,22.34,173842.0
2025-04-11 10:30:00,22.34,22.56,22.32,22.37,199953.0,22.34,22.56,22.32,22.37,199953.0
2025-04-11 11:00:00,22.38,22.56,22.31,22.35,141890.0,22.38,22.56,22.31,22.35,141890.0
2025-04-11 11:30:00,22.36,22.57,22.33,22.52,182011.0,22.36,22.57,22.33,22.52,182011.0
2025-04-11 12:00:00,22.52,22.59,22.45,22.49,153625.0,22.52,22.59,22.45,22.49,153625.0
2025-04-11 12:30:00,22.49,22.74,22.48,22.7,152104.0,22.49,22.74,22.48,22.7,152104.0
2025-04-11 13:00:00,22.7,22.72,22.55,22.58,293494.0,22.7,22.72,22.55,22.58,293494.0
2025-04-11 13:30:00,22.58,22.9,22.54,22.82,329955.0,22.58,22.9,22.54,22.82,329955.0
2025-04-11 14:00:00,22.82,22.9,22.77,22.83,328967.0,22.82,22.9,22.77,22.83,328967.0
2025-04-11 14:30:00,22.82,22.9,22.8,22.82,404812.0,22.82,22.9,22.8,22.82,404812.0
2025-04-11 15:00:00,22.83,23.02,22.81,22.97,323854.0,22.83,23.02,22.81,22.97,323854.0
2025-04-11 15:30:00,22.98,22.99,22.88,22.94,744079.0,22.98,22.99,22.88,22.94,744079.0
2025-04-14 09:30:00,23.28,23.36,23.18,23.32,795399.0,23.28,23.36,23.18,23.32,795399.0
2025-04-14 10:00:00,23.32,23.48,23.32,23.48,280433.0,23.32,23.48,23.32,23.48,280433.0
2025-04-14 10:30:00,23.48,23.58,23.45,23.52,178278.0,23.48,23.58,23.45,23.52,178278.0
2025-04-14 11:00:00,23.52,23.53,23.39,23.41,160461.0,23.52,23.53,23.39,23.41,160461.0
2025-04-14 11:30:00,23.41,23.45,23.26,23.3,222378.0,23.41,23.45,23.26,23.3,222378.0
2025-04-14 12:00:00,23.3,23.39,23.24,23.32,155326.0,23.3,23.39,23.24,23.32,155326.0
2025-04-14 12:30:00,23.32,23.42,23.31,23.36,111967.0,23.32,23.42,23.31,23.36,111967.0
2025-04-14 13:00:00,23.36,23.5,23.35,23.43,194117.0,23.36,23.5,23.35,23.43,194117.0
2025-04-14 13:30:00,23.43,23.5,23.4,23.47,269611.0,23.43,23.5,23.4,23.47,269611.0
2025-04-14 14:00:00,23.46,23.51,23.46,23.49,176676.0,23.46,23.51,23.46,23.49,176676.0
2025-04-14 14:30:00,23.5,23.56,23.48,23.5,317027.0,23.5,23.56,23.48,23.5,317027.0
2025-04-14 15:00:00,23.51,23.57,23.49,23.51,249894.0,23.51,23.57,23.49,23.51,249894.0
2025-04-14 15:30:00,23.51,23.53,23.4,23.43,538639.0,23.51,23.53,23.4,23.43,538639.0
2025-04-15 09:30:00,23.56,23.76,23.56,23.7,217208.0,23.56,23.76,23.56,23.7,217208.0
2025-04-15 10:00:00,23.71,23.76,23.58,23.64,151175.0,23.71,23.76,23.58,23.64,151175.0
2025-04-15 10:30:00,23.64,23.74,23.62,23.7,148012.0,23.64,23.74,23.62,23.7,148012.0
2025-04-15 11:00:00,23.71,23.78,23.7,23.71,97029.0,23.71,23.78,23.7,23.71,97029.0
2025-04-15 11:30:00,23.71,23.74,23.66,23.71,120512.0,23.71,23.74,23.66,23.71,120512.0
2025-04-15 12:00:00,23.71,23.78,23.7,23.75,195130.0,23.71,23.78,23.7,23.75,195130.0
2025-04-15 12:30:00,23.76,23.76,23.65,23.66,106900.0,23.76,23.76,23.65,23.66,106900.0
2025-04-15 13:00:00,23.66,23.69,23.61,23.62,70475.0,23.66,23.69,23.61,23.62,70475.0
2025-04-15 13:30:00,23.62,23.67,23.61,23.64,90121.0,23.62,23.67,23.61,23.64,90121.0
2025-04-15 14:00:00,23.64,23.65,23.6,23.64,91094.0,23.64,23.65,23.6,23.64,91094.0
2025-04-15 14:30:00,23.64,23.71,23.6,23.68,186742.0,23.64,23.71,23.6,23.68,186742.0
2025-04-15 15:00:00,23.68,23.74,23.66,23.68,177208.0,23.68,23.74,23.66,23.68,177208.0
2025-04-15 15:30:00,23.68,23.71,23.65,23.7,418721.0,23.68,23.71,23.65,23.7,418721.0
2025-04-16 09:30:00,23.55,23.61,23.44,23.44,190603.0,23.55,23.61,23.44,23.44,190603.0
2025-04-16 10:00:00,23.45,23.53,23.37,23.42,359733.0,23.45,23.53,23.37,23.42,359733.0
2025-04-16 10:30:00,23.42,23.52,23.39,23.49,218741.0,23.42,23.52,23.39,23.49,218741.0
2025-04-16 11:00:00,23.49,23.59,23.45,23.57,126752.0,23.49,23.59,23.45,23.57,126752.0
2025-04-16 11:30:00,23.57,23.58,23.47,23.48,98664.0,23.57,23.58,23.47,23.48,98664.0
2025-04-16 12:00:00,23.48,23.52,23.47,23.51,75224.0,23.48,23.52,23.47,23.51,75224.0
2025-04-16 12:30:00,23.51,23.54,23.48,23.51,126749.0,23.51,23.54,23.48,23.51,126749.0
2025-04-16 13:00:00,23.5,23.54,23.46,23.52,83243.0,23.5,23.54,23.46,23.52,83243.0
2025-04-16 13:30:00,23.51,23.52,23.23,23.23,221364.0,23.51,23.52,23.23,23.23,221364.0
2025-04-16 14:00:00,23.24,23.33,23.23,23.3,167748.0,23.24,23.33,23.23,23.3,167748.0
2025-04-16 14:30:00,23.3,23.3,23.2,23.2,131240.0,23.3,23.3,23.2,23.2,131240.0
2025-04-16 15:00:00,23.19,23.23,23.15,23.16,224129.0,23.19,23.23,23.15,23.16,224129.0
2025-04-16 15:30:00,23.16,23.42,23.16,23.41,766331.0,23.16,23.42,23.16,23.41,766331.0
2025-04-17 09:30:00,24.0,24.26,24.0,24.17,598171.0,24.0,24.26,24.0,24.17,598171.0
2025-04-17 10:00:00,24.17,24.21,24.04,24.05,559443.0,24.17,24.21,24.04,24.05,559443.0
2025-04-17 10:30:00,24.05,24.06,23.92,23.92,334143.0,24.05,24.06,23.92,23.92,334143.0
2025-04-17 11:00:00,23.93,24.1,23.92,24.05,213040.0,23.93,24.1,23.92,24.05,213040.0
2025-04-17 11:30:00,24.07,24.14,24.05,24.08,132105.0,24.07,24.14,24.05,24.08,132105.0
2025-04-17 12:00:00,24.08,24.17,24.03,24.16,214892.0,24.08,24.17,24.03,24.16,214892.0
2025-04-17 12:30:00,24.15,24.2,24.09,24.18,150770.0,24.15,24.2,24.09,24.18,150770.0
2025-04-17 13:00:00,24.18,24.21,24.11,24.12,120688.0,24.18,24.21,24.11,24.12,120688.0
2025-04-17 13:30:00,24.12,24.2,24.1,24.17,180641.0,24.12,24.2,24.1,24.17,180641.0
2025-04-17 14:00:00,24.18,24.25,24.17,24.2,181505.0,24.18,24.25,24.17,24.2,181505.0
2025-04-17 14:30:00,24.19,24.24,24.12,24.13,243618.0,24.19,24.24,24.12,24.13,243618.0
2025-04-17 15:00:00,24.14,24.15,24.08,24.08,189739.0,24.14,24.15,24.08,24.08,189739.0
2025-04-17 15:30:00,24.08,24.15,24.0,24.03,517212.0,24.08,24.15,24.0,24.03,517212.0
2025-04-21 09:30:00,23.91,23.99,23.79,23.82,267212.0,23.91,23.99,23.79,23.82,267212.0
2025-04-21 10:00:00,23.81,23.83,23.72,23.74,144273.0,23.81,23.83,23.72,23.74,144273.0
2025-04-21 10:30:00,23.73,23.82,23.71,23.71,87246.0,23.73,23.82,23.71,23.71,87246.0
2025-04-21 11:00:00,23.71,23.74,23.63,23.68,259351.0,23.71,23.74,23.63,23.68,259351.0
2025-04-21 11:30:00,23.68,23.69,23.56,23.57,119187.0,23.68,23.69,23.56,23.57,119187.0
2025-04-21 12:00:00,23.57,23.63,23.56,23.58,76958.0,23.57,23.63,23.56,23.58,76958.0
2025-04-21 12:30:00,23.57,23.64,23.56,23.59,94247.0,23.57,23.64,23.56,23.59,94247.0
2025-04-21 13:00:00,23.59,23.61,23.54,23.58,72596.0,23.59,23.61,23.54,23.58,72596.0
2025-04-21 13:30:00,23.58,23.6,23.52,23.54,131781.0,23.58,23.6,23.52,23.54,131781.0
2025-04-21 14:00:00,23.54,23.6,23.52,23.6,126994.0,23.54,23.6,23.52,23.6,126994.0
2025-04-21 14:30:00,23.61,23.63,23.58,23.58,280840.0,23.61,23.63,23.58,23.58,280840.0
2025-04-21 15:00:00,23.58,23.67,23.58,23.64,177033.0,23.58,23.67,23.58,23.64,177033.0
2025-04-21 15:30:00,23.64,23.75,23.64,23.75,602632.0,23.64,23.75,23.64,23.75,602632.0
2025-04-22 09:30:00,24.09,24.19,24.07,24.17,266081.0,24.09,24.19,24.07,24.17,266081.0
2025-04-22 10:00:00,24.17,24.2,24.14,24.17,148935.0,24.17,24.2,24.14,24.17,148935.0
2025-04-22 10:30:00,24.16,24.22,24.13,24.2,139482.0,24.16,24.22,24.13,24.2,139482.0
2025-04-22 11:00:00,24.21,24.27,24.2,24.22,206195.0,24.21,24.27,24.2,24.22,206195.0
2025-04-22 11:30:00,24.22,24.25,24.17,24.25,221165.0,24.22,24.25,24.17,24.25,221165.0
2025-04-22 12:00:00,24.25,24.32,24.24,24.29,262737.0,24.25,24.32,24.24,24.29,262737.0
2025-04-22 12:30:00,24.29,24.3,24.19,24.26,171664.0,24.29,24.3,24.19,24.26,171664.0
2025-04-22 13:00:00,24.25,24.32,24.17,24.19,415687.0,24.25,24.32,24.17,24.19,415687.0
2025-04-22 13:30:00,24.18,24.21,24.13,24.14,188728.0,24.18,24.21,24.13,24.14,188728.0
2025-04-22 14:00:00,24.14,24.29,24.13,24.28,201837.0,24.14,24.29,24.13,24.28,201837.0
2025-04-22 14:30:00,24.29,24.35,24.28,24.3,289481.0,24.29,24.35,24.28,24.3,289481.0
2025-04-22 15:00:00,24.3,24.31,24.2,24.22,388624.0,24.3,24.31,24.2,24.22,388624.0
2025-04-22 15:30:00,24.22,24.36,24.19,24.33,798381.0,24.22,24.36,24.19,24.33,798381.0
2025-04-23 09:30:00,25.01,25.23,25.01,25.1,311779.0,25.01,25.23,25.01,25.1,311779.0
2025-04-23 10:00:00,25.14,25.19,25.03,25.13,238682.0,25.14,25.19,25.03,25.13,238682.0
2025-04-23 10:30:00,25.13,25.15,25.03,25.07,145923.0,25.13,25.15,25.03,25.07,145923.0
2025-04-23 11:00:00,25.07,25.09,24.9,24.92,200173.0,25.07,25.09,24.9,24.92,200173.0
2025-04-23 11:30:00,24.92,24.99,24.83,24.91,207570.0,24.92,24.99,24.83,24.91,207570.0
2025-04-23 12:00:00,24.91,24.91,24.79,24.85,116102.0,24.91,24.91,24.79,24.85,116102.0
2025-04-23 12:30:00,24.85,24.97,24.84,24.96,81841.0,24.85,24.97,24.84,24.96,81841.0
2025-04-23 13:00:00,24.96,25.0,24.86,24.96,128374.0,24.96,25.0,24.86,24.96,128374.0
2025-04-23 13:30:00,24.96,24.99,24.89,24.94,98321.0,24.96,24.99,24.89,24.94,98321.0
2025-04-23 14:00:00,24.94,24.94,24.85,24.86,169240.0,24.94,24.94,24.85,24.86,169240.0
2025-04-23 14:30:00,24.86,24.92,24.85,24.89,146123.0,24.86,24.92,24.85,24.89,146123.0
2025-04-23 15:00:00,24.89,24.91,24.82,24.84,189767.0,24.89,24.91,24.82,24.84,189767.0
2025-04-23 15:30:00,24.84,24.93,24.8,24.89,387698.0,24.84,24.93,24.8,24.89,387698.0
2025-04-24 09:30:00,24.82,24.89,24.76,24.86,140676.0,24.82,24.89,24.76,24.86,140676.0
2025-04-24 10:00:00,24.86,24.93,24.85,24.93,97271.0,24.86,24.93,24.85,24.93,97271.0
2025-04-24 10:30:00,24.92,24.97,24.87,24.92,152879.0,24.92,24.97,24.87,24.92,152879.0
2025-04-24 11:00:00,24.92,24.95,24.89,24.93,163208.0,24.92,24.95,24.89,24.93,163208.0
2025-04-24 11:30:00,24.92,24.98,24.9,24.94,154071.0,24.92,24.98,24.9,24.94,154071.0
2025-04-24 12:00:00,24.95,25.02,24.95,24.96,356638.0,24.95,25.02,24.95,24.96,356638.0
2025-04-24 12:30:00,24.97,25.03,24.96,25.01,111810.0,24.97,25.03,24.96,25.01,111810.0
2025-04-24 13:00:00,25.01,25.02,24.97,24.98,96029.0,25.01,25.02,24.97,24.98,96029.0
2025-04-24 13:30:00,24.98,25.02,24.95,25.02,132987.0,24.98,25.02,24.95,25.02,132987.0
2025-04-24 14:00:00,25.02,25.06,25.01,25.05,111755.0,25.02,25.06,25.01,25.05,111755.0
2025-04-24 14:30:00,25.05,25.09,25.04,25.07,146779.0,25.05,25.09,25.04,25.07,146779.0
2025-04-24 15:00:00,25.06,25.09,25.01,25.05,119657.0,25.06,25.09,25.01,25.05,119657.0
2025-04-24 15:30:00,25.05,25.12,25.04,25.12,897996.0,25.05,25.12,25.04,25.12,897996.0
2025-04-25 09:30:00,24.82,24.86,24.7,24.79,271133.0,24.82,24.86,24.7,24.79,271133.0
2025-04-25 10:00:00,24.81,24.89,24.75,24.77,136111.0,24.81,24.89,24.75,24.77,136111.0
2025-04-25 10:30:00,24.77,24.84,24.76,24.79,63867.0,24.77,24.84,24.76,24.79,63867.0
2025-04-25 11:00:00,24.8,24.84,24.78,24.82,49831.0,24.8,24.84,24.78,24.82,49831.0
2025-04-25 11:30:00,24.82,24.84,24.76,24.79,177238.0,24.82,24.84,24.76,24.79,177238.0
2025-04-25 12:00:00,24.78,24.87,24.78,24.85,114987.0,24.78,24.87,24.78,24.85,114987.0
2025-04-25 12:30:00,24.85,24.88,24.84,24.87,42830.0,24.85,24.88,24.84,24.87,42830.0
2025-04-25 13:00:00,24.87,24.93,24.85,24.93,58632.0,24.87,24.93,24.85,24.93,58632.0
2025-04-25 13:30:00,24.92,24.94,24.79,24.82,134787.0,24.92,24.94,24.79,24.82,134787.0
2025-04-25 14:00:00,24.82,24.91,24.82,24.89,115298.0,24.82,24.91,24.82,24.89,115298.0
2025-04-25 14:30:00,24.9,24.93,24.88,24.91,104082.0,24.9,24.93,24.88,24.91,104082.0
2025-04-25 15:00:00,24.9,24.93,24.89,24.91,116628.0,24.9,24.93,24.89,24.91,116628.0
2025-04-25 15:30:00,24.91,24.97,24.87,24.96,615829.0,24.91,24.97,24.87,24.96,615829.0
2025-04-28 09:30:00,24.74,24.93,24.69,24.83,319497.0,24.74,24.93,24.69,24.83,319497.0
2025-04-28 10:00:00,24.83,24.9,24.79,24.89,277225.0,24.83,24.9,24.79,24.89,277225.0
2025-04-28 10:30:00,24.89,25.45,24.86,25.14,2327464.0,24.89,25.45,24.86,25.14,2327464.0
2025-04-28 11:00:00,25.14,25.25,25.01,25.07,794050.0,25.14,25.25,25.01,25.07,794050.0
2025-04-28 11:30:00,25.07,25.15,24.99,25.04,804236.0,25.07,25.15,24.99,25.04,804236.0
2025-04-28 12:00:00,25.04,25.04,24.94,24.98,259877.0,25.04,25.04,24.94,24.98,259877.0
2025-04-28 12:30:00,24.98,25.03,24.95,25.01,195552.0,24.98,25.03,24.95,25.01,195552.0
2025-04-28 13:00:00,25.01,25.05,24.98,25.0,205187.0,25.01,25.05,24.98,25.0,205187.0
2025-04-28 13:30:00,25.0,25.04,24.98,25.03,170971.0,25.0,25.04,24.98,25.03,170971.0
2025-04-28 14:00:00,25.04,25.13,25.02,25.12,427320.0,25.04,25.13,25.02,25.12,427320.0
2025-04-28 14:30:00,25.12,25.14,25.06,25.08,314945.0,25.12,25.14,25.06,25.08,314945.0
2025-04-28 15:00:00,25.08,25.22,25.05,25.21,523044.0,25.08,25.22,25.05,25.21,523044.0
2025-04-28 15:30:00,25.21,25.32,25.15,25.28,804579.0,25.21,25.32,25.15,25.28,804579.0
2025-04-29 09:30:00,25.53,25.67,25.34,25.65,554063.0,25.53,25.67,25.34,25.65,554063.0
2025-04-29 10:00:00,25.64,25.9,25.6,25.7,1371643.0,25.64,25.9,25.6,25.7,1371643.0
2025-04-29 10:30:00,25.69,25.77,25.62,25.66,391630.0,25.69,25.77,25.62,25.66,391630.0
2025-04-29 11:00:00,25.66,25.74,25.61,25.68,251677.0,25.66,25.74,25.61,25.68,251677.0
2025-04-29 11:30:00,25.68,25.69,25.61,25.64,302858.0,25.68,25.69,25.61,25.64,302858.0
2025-04-29 12:00:00,25.64,25.75,25.62,25.75,240334.0,25.64,25.75,25.62,25.75,240334.0
2025-04-29 12:30:00,25.74,25.77,25.69,25.73,192666.0,25.74,25.77,25.69,25.73,192666.0
2025-04-29 13:00:00,25.72,25.84,25.71,25.83,169953.0,25.72,25.84,25.71,25.83,169953.0
2025-04-29 13:30:00,25.83,25.86,25.76,25.84,271428.0,25.83,25.86,25.76,25.84,271428.0
2025-04-29 14:00:00,25.84,25.86,25.74,25.77,383739.0,25.84,25.86,25.74,25.77,383739.0
2025-04-29 14:30:00,25.76,25.77,25.69,25.71,392702.0,25.76,25.77,25.69,25.71,392702.0
2025-04-29 15:00:00,25.71,25.72,25.67,25.7,353337.0,25.71,25.72,25.67,25.7,353337.0
2025-04-29 15:30:00,25.7,25.76,25.69,25.75,1067096.0,25.7,25.76,25.69,25.75,1067096.0
2025-04-30 09:30:00,25.7,25.85,25.28,25.29,728775.0,25.7,25.85,25.28,25.29,728775.0
2025-04-30 10:00:00,25.29,25.58,25.27,25.57,169278.0,25.29,25.58,25.27,25.57,169278.0
2025-04-30 10:30:00,25.57,25.66,25.52,25.62,208122.0,25.57,25.66,25.52,25.62,208122.0
2025-04-30 11:00:00,25.62,25.77,25.62,25.76,185890.0,25.62,25.77,25.62,25.76,185890.0
2025-04-30 11:30:00,25.76,25.84,25.75,25.78,284603.0,25.76,25.84,25.75,25.78,284603.0
2025-04-30 12:00:00,25.78,25.8,25.69,25.7,156486.0,25.78,25.8,25.69,25.7,156486.0
2025-04-30 12:30:00,25.7,25.74,25.66,25.74,215212.0,25.7,25.74,25.66,25.74,215212.0
2025-04-30 13:00:00,25.74,25.81,25.71,25.8,203510.0,25.74,25.81,25.71,25.8,203510.0
2025-04-30 13:30:00,25.8,25.89,25.78,25.87,537475.0,25.8,25.89,25.78,25.87,537475.0
2025-04-30 14:00:00,25.86,25.99,25.81,25.92,410024.0,25.86,25.99,25.81,25.92,410024.0
2025-04-30 14:30:00,25.92,25.94,25.83,25.88,282492.0,25.92,25.94,25.83,25.88,282492.0
2025-04-30 15:00:00,25.88,25.94,25.87,25.91,444252.0,25.88,25.94,25.87,25.91,444252.0
2025-04-30 15:30:00,25.91,26.08,25.88,25.99,1451809.0,25.91,26.08,25.88,25.99,1451809.0
2025-05-01 09:30:00,25.55,25.56,25.26,25.26,660434.0,25.55,25.56,25.26,25.26,660434.0
2025-05-01 10:00:00,25.28,25.41,25.26,25.39,248455.0,25.28,25.41,25.26,25.39,248455.0
2025-05-01 10:30:00,25.39,25.43,25.34,25.41,329096.0,25.39,25.43,25.34,25.41,329096.0
2025-05-01 11:00:00,25.41,25.42,25.33,25.34,183607.0,25.41,25.42,25.33,25.34,183607.0
2025-05-01 11:30:00,25.34,25.38,25.24,25.28,246699.0,25.34,25.38,25.24,25.28,246699.0
2025-05-01 12:00:00,25.28,25.3,25.23,25.26,266491.0,25.28,25.3,25.23,25.26,266491.0
2025-05-01 12:30:00,25.27,25.3,25.23,25.25,189793.0,25.27,25.3,25.23,25.25,189793.0
2025-05-01 13:00:00,25.25,25.32,25.24,25.26,284224.0,25.25,25.32,25.24,25.26,284224.0
2025-05-01 13:30:00,25.26,25.35,25.25,25.28,483574.0,25.26,25.35,25.25,25.28,483574.0
2025-05-01 14:00:00,25.28,25.38,25.27,25.34,318027.0,25.28,25.38,25.27,25.34,318027.0
2025-05-01 14:30:00,25.34,25.38,25.33,25.33,400042.0,25.34,25.38,25.33,25.33,400042.0
2025-05-01 15:00:00,25.33,25.38,25.29,25.38,525297.0,25.33,25.38,25.29,25.38,525297.0
2025-05-01 15:30:00,25.38,25.43,25.24,25.27,2279137.0,25.38,25.43,25.24,25.27,2279137.0
2025-05-02 09:30:00,25.03,25.25,24.96,25.15,1303711.0,25.03,25.25,24.96,25.15,1303711.0
2025-05-02 10:00:00,25.15,25.31,25.14,25.31,660750.0,25.15,25.31,25.14,25.31,660750.0
2025-05-02 10:30:00,25.3,25.31,25.19,25.21,273074.0,25.3,25.31,25.19,25.21,273074.0
2025-05-02 11:00:00,25.21,25.29,25.2,25.28,180673.0,25.21,25.29,25.2,25.28,180673.0
2025-05-02 11:30:00,25.28,25.3,25.23,25.24,187103.0,25.28,25.3,25.23,25.24,187103.0
2025-05-02 12:00:00,25.25,25.35,25.23,25.26,258746.0,25.25,25.35,25.23,25.26,258746.0
2025-05-02 12:30:00,25.26,25.3,25.24,25.25,135648.0,25.26,25.3,25.24,25.25,135648.0
2025-05-02 13:00:00,25.25,25.28,25.23,25.28,163881.0,25.25,25.28,25.23,25.28,163881.0
2025-05-02 13:30:00,25.28,25.31,25.27,25.29,132297.0,25.28,25.31,25.27,25.29,132297.0
2025-05-02 14:00:00,25.29,25.31,25.27,25.3,221540.0,25.29,25.31,25.27,25.3,221540.0
2025-05-02 14:30:00,25.3,25.3,25.2,25.22,304537.0,25.3,25.3,25.2,25.22,304537.0
2025-05-02 15:00:00,25.23,25.34,25.2,25.3,383265.0,25.23,25.34,25.2,25.3,383265.0
2025-05-02 15:30:00,25.3,25.43,25.28,25.32,1500283.0,25.3,25.43,25.28,25.32,1500283.0
2025-05-05 09:30:00,25.2,25.36,25.14,25.15,398346.0,25.2,25.36,25.14,25.15,398346.0
2025-05-05 10:00:00,25.16,25.25,25.16,25.18,475166.0,25.16,25.25,25.16,25.18,475166.0
2025-05-05 10:30:00,25.18,25.24,25.14,25.24,250254.0,25.18,25.24,25.14,25.24,250254.0
2025-05-05 11:00:00,25.24,25.32,25.18,25.3,237138.0,25.24,25.32,25.18,25.3,237138.0
2025-05-05 11:30:00,25.3,25.32,25.24,25.28,222769.0,25.3,25.32,25.24,25.28,222769.0
2025-05-05 12:00:00,25.28,25.3,25.24,25.29,259455.0,25.28,25.3,25.24,25.29,259455.0
2025-05-05 12:30:00,25.29,25.29,25.24,25.26,158610.0,25.29,25.29,25.24,25.26,158610.0
2025-05-05 13:00:00,25.26,25.26,25.22,25.23,118415.0,25.26,25.26,25.22,25.23,118415.0
2025-05-05 13:30:00,25.23,25.26,25.22,25.24,194165.0,25.23,25.26,25.22,25.24,194165.0
2025-05-05 14:00:00,25.23,25.31,25.23,25.3,253022.0,25.23,25.31,25.23,25.3,253022.0
2025-05-05 14:30:00,25.3,25.36,25.28,25.3,289253.0,25.3,25.36,25.28,25.3,289253.0
2025-05-05 15:00:00,25.3,25.33,25.27,25.29,247947.0,25.3,25.33,25.27,25.29,247947.0
2025-05-05 15:30:00,25.29,25.3,25.21,25.22,968508.0,25.29,25.3,25.21,25.22,968508.0
2025-05-06 09:30:00,25.27,25.33,25.1,25.13,214245.0,25.27,25.33,25.1,25.13,214245.0
2025-05-06 10:00:00,25.13,25.2,25.1,25.16,271813.0,25.13,25.2,25.1,25.16,271813.0
2025-05-06 10:30:00,25.16,25.17,25.11,25.17,330286.0,25.16,25.17,25.11,25.17,330286.0
2025-05-06 11:00:00,25.17,25.24,25.16,25.21,422258.0,25.17,25.24,25.16,25.21,422258.0
2025-05-06 11:30:00,25.21,25.24,25.16,25.18,166166.0,25.21,25.24,25.16,25.18,166166.0
2025-05-06 12:00:00,25.18,25.27,25.17,25.21,178928.0,25.18,25.27,25.17,25.21,178928.0
2025-05-06 12:30:00,25.22,25.23,25.16,25.17,143784.0,25.22,25.23,25.16,25.17,143784.0
2025-05-06 13:00:00,25.17,25.2,25.13,25.16,221870.0,25.17,25.2,25.13,25.16,221870.0
2025-05-06 13:30:00,25.16,25.18,25.14,25.16,192442.0,25.16,25.18,25.14,25.16,192442.0
2025-05-06 14:00:00,25.16,25.19,25.15,25.18,243905.0,25.16,25.19,25.15,25.18,243905.0
2025-05-06 14:30:00,25.18,25.3,25.17,25.3,488716.0,25.18,25.3,25.17,25.3,488716.0
2025-05-06 15:00:00,25.3,25.3,25.23,25.26,361423.0,25.3,25.3,25.23,25.26,361423.0
2025-05-06 15:30:00,25.26,25.29,25.19,25.22,1281955.0,25.26,25.29,25.19,25.22,1281955.0
2025-05-07 09:30:00,24.99,24.99,24.82,24.9,358705.0,24.99,24.99,24.82,24.9,358705.0
2025-05-07 10:00:00,24.91,25.0,24.9,25.0,315637.0,24.91,25.0,24.9,25.0,315637.0
2025-05-07 10:30:00,25.0,25.04,24.97,24.98,118724.0,25.0,25.04,24.97,24.98,118724.0
2025-05-07 11:00:00,24.97,24.99,24.93,24.95,85379.0,24.97,24.99,24.93,24.95,85379.0
2025-05-07 11:30:00,24.95,25.0,24.94,24.98,101289.0,24.95,25.0,24.94,24.98,101289.0
2025-05-07 12:00:00,24.98,25.01,24.95,24.95,121083.0,24.98,25.01,24.95,24.95,121083.0
2025-05-07 12:30:00,24.96,25.05,24.95,25.04,91081.0,24.96,25.05,24.95,25.04,91081.0
2025-05-07 13:00:00,25.04,25.06,25.01,25.03,110765.0,25.04,25.06,25.01,25.03,110765.0
2025-05-07 13:30:00,25.03,25.03,24.93,24.98,193124.0,25.03,25.03,24.93,24.98,193124.0
2025-05-07 14:00:00,24.98,25.02,24.88,24.96,407114.0,24.98,25.02,24.88,24.96,407114.0
2025-05-07 14:30:00,24.96,25.06,24.91,25.05,281151.0,24.96,25.06,24.91,25.05,281151.0
2025-05-07 15:00:00,25.05,25.05,24.92,24.92,192118.0,25.05,25.05,24.92,24.92,192118.0
2025-05-07 15:30:00,24.92,25.09,24.91,25.01,1087948.0,24.92,25.09,24.91,25.01,1087948.0
2025-05-08 09:30:00,24.44,24.66,24.35,24.66,711050.0,24.44,24.66,24.35,24.66,711050.0
2025-05-08 10:00:00,24.66,24.68,24.53,24.62,291138.0,24.66,24.68,24.53,24.62,291138.0
2025-05-08 10:30:00,24.62,24.66,24.5,24.52,133961.0,24.62,24.66,24.5,24.52,133961.0
2025-05-08 11:00:00,24.53,24.64,24.5,24.62,133023.0,24.53,24.64,24.5,24.62,133023.0
2025-05-08 11:30:00,24.61,24.7,24.59,24.7,396877.0,24.61,24.7,24.59,24.7,396877.0
2025-05-08 12:00:00,24.7,24.73,24.65,24.66,130857.0,24.7,24.73,24.65,24.66,130857.0
2025-05-08 12:30:00,24.66,24.7,24.64,24.67,136870.0,24.66,24.7,24.64,24.67,136870.0
2025-05-08 13:00:00,24.67,24.67,24.62,24.66,123830.0,24.67,24.67,24.62,24.66,123830.0
2025-05-08 13:30:00,24.66,24.66,24.59,24.6,261364.0,24.66,24.66,24.59,24.6,261364.0
2025-05-08 14:00:00,24.6,24.63,24.56,24.58,148927.0,24.6,24.63,24.56,24.58,148927.0
2025-05-08 14:30:00,24.57,24.64,24.57,24.59,215992.0,24.57,24.64,24.57,24.59,215992.0
2025-05-08 15:00:00,24.59,24.65,24.58,24.64,216120.0,24.59,24.65,24.58,24.64,216120.0
2025-05-08 15:30:00,24.64,24.65,24.44,24.45,981209.0,24.64,24.65,24.44,24.45,981209.0
2025-05-09 09:30:00,24.68,24.81,24.67,24.8,344954.0,24.68,24.81,24.67,24.8,344954.0
2025-05-09 10:00:00,24.79,24.81,24.69,24.73,123751.0,24.79,24.81,24.69,24.73,123751.0
2025-05-09 10:30:00,24.73,24.76,24.65,24.75,112509.0,24.73,24.76,24.65,24.75,112509.0
2025-05-09 11:00:00,24.74,24.78,24.69,24.73,122855.0,24.74,24.78,24.69,24.73,122855.0
2025-05-09 11:30:00,24.73,24.79,24.71,24.79,125892.0,24.73,24.79,24.71,24.79,125892.0
2025-05-09 12:00:00,24.79,24.79,24.71,24.75,136410.0,24.79,24.79,24.71,24.75,136410.0
2025-05-09 12:30:00,24.75,24.78,24.71,24.71,117417.0,24.75,24.78,24.71,24.71,117417.0
2025-05-09 13:00:00,24.71,24.75,24.7,24.75,84915.0,24.71,24.75,24.7,24.75,84915.0
2025-05-09 13:30:00,24.74,24.78,24.73,24.77,68039.0,24.74,24.78,24.73,24.77,68039.0
2025-05-09 14:00:00,24.77,24.77,24.72,24.73,101641.0,24.77,24.77,24.72,24.73,101641.0
2025-05-09 14:30:00,24.73,24.76,24.72,24.74,164318.0,24.73,24.76,24.72,24.74,164318.0
2025-05-09 15:00:00,24.75,24.78,24.72,24.73,170287.0,24.75,24.78,24.72,24.73,170287.0
2025-05-09 15:30:00,24.73,24.73,24.66,24.69,691354.0,24.73,24.73,24.66,24.69,691354.0
2025-05-12 09:30:00,24.8,24.9,24.62,24.72,291541.0,24.8,24.9,24.62,24.72,291541.0
2025-05-12 10:00:00,24.73,24.82,24.66,24.79,163095.0,24.73,24.82,24.66,24.79,163095.0
2025-05-12 10:30:00,24.8,24.81,24.7,24.75,898739.0,24.8,24.81,24.7,24.75,898739.0
2025-05-12 11:00:00,24.75,24.79,24.69,24.71,610876.0,24.75,24.79,24.69,24.71,610876.0
2025-05-12 11:30:00,24.71,24.73,24.68,24.69,315858.0,24.71,24.73,24.68,24.69,315858.0
2025-05-12 12:00:00,24.7,24.78,24.69,24.74,359538.0,24.7,24.78,24.69,24.74,359538.0
2025-05-12 12:30:00,24.75,24.76,24.7,24.71,417299.0,24.75,24.76,24.7,24.71,417299.0
2025-05-12 13:00:00,24.71,24.74,24.59,24.65,550277.0,24.71,24.74,24.59,24.65,550277.0
2025-05-12 13:30:00,24.66,24.72,24.64,24.71,182705.0,24.66,24.72,24.64,24.71,182705.0
2025-05-12 14:00:00,24.71,24.72,24.68,24.7,236667.0,24.71,24.72,24.68,24.7,236667.0
2025-05-12 14:30:00,24.7,24.72,24.68,24.7,435717.0,24.7,24.72,24.68,24.7,435717.0
2025-05-12 15:00:00,24.7,24.72,24.59,24.6,760993.0,24.7,24.72,24.59,24.6,760993.0
2025-05-12 15:30:00,24.6,24.74,24.59,24.74,1236876.0,24.6,24.74,24.59,24.74,1236876.0
2025-05-13 09:30:00,24.79,24.9,24.75,24.8,491686.0,24.79,24.9,24.75,24.8,491686.0
2025-05-13 10:00:00,24.81,24.84,24.77,24.8,292665.0,24.81,24.84,24.77,24.8,292665.0
2025-05-13 10:30:00,24.8,24.84,24.78,24.79,376164.0,24.8,24.84,24.78,24.79,376164.0
2025-05-13 11:00:00,24.79,24.84,24.77,24.84,286839.0,24.79,24.84,24.77,24.84,286839.0
2025-05-13 11:30:00,24.84,24.84,24.75,24.79,348936.0,24.84,24.84,24.75,24.79,348936.0
2025-05-13 12:00:00,24.79,24.81,24.64,24.71,930866.0,24.79,24.81,24.64,24.71,930866.0
2025-05-13 12:30:00,24.71,24.72,24.63,24.69,607962.0,24.71,24.72,24.63,24.69,607962.0
2025-05-13 13:00:00,24.68,24.76,24.66,24.67,397644.0,24.68,24.76,24.66,24.67,397644.0
2025-05-13 13:30:00,24.67,24.77,24.66,24.68,405568.0,24.67,24.77,24.66,24.68,405568.0
2025-05-13 14:00:00,24.67,24.7,24.58,24.64,2753992.0,24.67,24.7,24.58,24.64,2753992.0
2025-05-13 14:30:00,24.64,24.66,24.59,24.6,523926.0,24.64,24.66,24.59,24.6,523926.0
2025-05-13 15:00:00,24.6,24.7,24.59,24.6,1096285.0,24.6,24.7,24.59,24.6,1096285.0
2025-05-13 15:30:00,24.6,24.63,24.5,24.54,2407800.0,24.6,24.63,24.5,24.54,2407800.0
2025-05-14 09:30:00,25.25,25.62,25.11,25.15,1789556.0,25.25,25.62,25.11,25.15,1789556.0
2025-05-14 10:00:00,25.15,25.25,25.06,25.07,722640.0,25.15,25.25,25.06,25.07,722640.0
2025-05-14 10:30:00,25.08,25.11,24.85,24.91,604098.0,25.08,25.11,24.85,24.91,604098.0
2025-05-14 11:00:00,24.9,25.02,24.82,25.0,1007281.0,24.9,25.02,24.82,25.0,1007281.0
2025-05-14 11:30:00,24.99,25.0,24.88,24.95,284002.0,24.99,25.0,24.88,24.95,284002.0
2025-05-14 12:00:00,24.96,24.98,24.8,24.86,327355.0,24.96,24.98,24.8,24.86,327355.0
2025-05-14 12:30:00,24.86,24.93,24.81,24.86,550368.0,24.86,24.93,24.81,24.86,550368.0
2025-05-14 13:00:00,24.86,24.92,24.8,24.87,296644.0,24.86,24.92,24.8,24.87,296644.0
2025-05-14 13:30:00,24.87,24.9,24.8,24.88,1110159.0,24.87,24.9,24.8,24.88,1110159.0
2025-05-14 14:00:00,24.87,25.01,24.87,24.93,590034.0,24.87,25.01,24.87,24.93,590034.0
2025-05-14 14:30:00,24.94,24.98,24.87,24.91,789981.0,24.94,24.98,24.87,24.91,789981.0
2025-05-14 15:00:00,24.91,24.97,24.85,24.94,737184.0,24.91,24.97,24.85,24.94,737184.0
2025-05-14 15:30:00,24.94,24.94,24.83,24.86,2916644.0,24.94,24.94,24.83,24.86,2916644.0
2025-05-15 09:30:00,25.1,25.15,25.03,25.09,625515.0,25.1,25.15,25.03,25.09,625515.0
2025-05-15 10:00:00,25.09,25.14,24.99,25.02,461800.0,25.09,25.14,24.99,25.02,461800.0
2025-05-15 10:30:00,25.01,25.02,24.88,24.96,1115131.0,25.01,25.02,24.88,24.96,1115131.0
2025-05-15 11:00:00,24.95,24.96,24.87,24.93,935808.0,24.95,24.96,24.87,24.93,935808.0
2025-05-15 11:30:00,24.93,24.96,24.89,24.9,1282476.0,24.93,24.96,24.89,24.9,1282476.0
2025-05-15 12:00:00,24.9,24.92,24.88,24.91,513223.0,24.9,24.92,24.88,24.91,513223.0
2025-05-15 12:30:00,24.91,24.92,24.87,24.89,259252.0,24.91,24.92,24.87,24.89,259252.0
2025-05-15 13:00:00,24.9,24.92,24.88,24.89,576590.0,24.9,24.92,24.88,24.89,576590.0
2025-05-15 13:30:00,24.89,24.9,24.83,24.85,768948.0,24.89,24.9,24.83,24.85,768948.0
2025-05-15 14:00:00,24.84,24.88,24.83,24.85,609624.0,24.84,24.88,24.83,24.85,609624.0
2025-05-15 14:30:00,24.85,24.92,24.83,24.89,1046555.0,24.85,24.92,24.83,24.89,1046555.0
2025-05-15 15:00:00,24.89,24.97,24.86,24.86,579730.0,24.89,24.97,24.86,24.86,579730.0
2025-05-15 15:30:00,24.86,24.91,24.85,24.89,2722744.0,24.86,24.91,24.85,24.89,2722744.0
2025-05-16 09:30:00,24.64,24.76,24.57,24.58,270265.0,24.64,24.76,24.57,24.58,270265.0
2025-05-16 10:00:00,24.57,24.6,24.53,24.59,268691.0,24.57,24.6,24.53,24.59,268691.0
2025-05-16 10:30:00,24.58,24.6,24.49,24.52,322749.0,24.58,24.6,24.49,24.52,322749.0
2025-05-16 11:00:00,24.52,24.54,24.47,24.51,165176.0,24.52,24.54,24.47,24.51,165176.0
2025-05-16 11:30:00,24.51,24.59,24.5,24.59,169426.0,24.51,24.59,24.5,24.59,169426.0
2025-05-16 12:00:00,24.59,24.62,24.57,24.6,176110.0,24.59,24.62,24.57,24.6,176110.0
2025-05-16 12:30:00,24.6,24.64,24.59,24.63,116978.0,24.6,24.64,24.59,24.63,116978.0
2025-05-16 13:00:00,24.63,24.68,24.61,24.68,176452.0,24.63,24.68,24.61,24.68,176452.0
2025-05-16 13:30:00,24.68,24.68,24.62,24.63,143772.0,24.68,24.68,24.62,24.63,143772.0
2025-05-16 14:00:00,24.64,24.66,24.62,24.66,166976.0,24.64,24.66,24.62,24.66,166976.0
2025-05-16 14:30:00,24.65,24.7,24.64,24.69,192643.0,24.65,24.7,24.64,24.69,192643.0
2025-05-16 15:00:00,24.69,24.72,24.68,24.71,272215.0,24.69,24.72,24.68,24.71,272215.0
2025-05-16 15:30:00,24.71,24.74,24.66,24.69,770755.0,24.71,24.74,24.66,24.69,770755.0
2025-05-19 09:30:00,24.65,24.85,24.59,24.83,303216.0,24.65,24.85,24.59,24.83,303216.0
2025-05-19 10:00:00,24.83,24.89,24.79,24.88,360122.0,24.83,24.89,24.79,24.88,360122.0
2025-05-19 10:30:00,24.88,24.91,24.84,24.87,283757.0,24.88,24.91,24.84,24.87,283757.0
2025-05-19 11:00:00,24.87,24.96,24.86,24.94,342476.0,24.87,24.96,24.86,24.94,342476.0
2025-05-19 11:30:00,24.94,25.0,24.93,24.96,455565.0,24.94,25.0,24.93,24.96,455565.0
2025-05-19 12:00:00,24.96,25.0,24.94,25.0,315576.0,24.96,25.0,24.94,25.0,315576.0
2025-05-19 12:30:00,25.0,25.0,24.97,24.98,198328.0,25.0,25.0,24.97,24.98,198328.0
2025-05-19 13:00:00,24.98,25.04,24.96,24.98,792505.0,24.98,25.04,24.96,24.98,792505.0
2025-05-19 13:30:00,24.99,24.99,24.9,24.91,368109.0,24.99,24.99,24.9,24.91,368109.0
2025-05-19 14:00:00,24.91,24.93,24.89,24.92,231318.0,24.91,24.93,24.89,24.92,231318.0
2025-05-19 14:30:00,24.92,25.01,24.91,24.98,425990.0,24.92,25.01,24.91,24.98,425990.0
2025-05-19 15:00:00,24.99,25.0,24.94,24.95,615354.0,24.99,25.0,24.94,24.95,615354.0
2025-05-19 15:30:00,24.95,25.06,24.94,25.04,1679363.0,24.95,25.06,24.94,25.04,1679363.0
2025-05-20 09:30:00,25.52,25.83,25.22,25.8,1324836.0,25.52,25.83,25.22,25.8,1324836.0
2025-05-20 10:00:00,25.8,25.95,25.79,25.91,624007.0,25.8,25.95,25.79,25.91,624007.0
2025-05-20 10:30:00,25.9,25.91,25.84,25.86,199323.0,25.9,25.91,25.84,25.86,199323.0
2025-05-20 11:00:00,25.86,25.92,25.83,25.89,335898.0,25.86,25.92,25.83,25.89,335898.0
2025-05-20 11:30:00,25.89,25.95,25.88,25.95,217748.0,25.89,25.95,25.88,25.95,217748.0
2025-05-20 12:00:00,25.95,25.95,25.84,25.85,234800.0,25.95,25.95,25.84,25.85,234800.0
2025-05-20 12:30:00,25.84,25.89,25.84,25.86,207175.0,25.84,25.89,25.84,25.86,207175.0
2025-05-20 13:00:00,25.86,25.87,25.85,25.85,132945.0,25.86,25.87,25.85,25.85,132945.0
2025-05-20 13:30:00,25.86,25.87,25.83,25.85,162713.0,25.86,25.87,25.83,25.85,162713.0
2025-05-20 14:00:00,25.85,25.85,25.73,25.74,294465.0,25.85,25.85,25.73,25.74,294465.0
2025-05-20 14:30:00,25.74,25.81,25.73,25.78,226615.0,25.74,25.81,25.73,25.78,226615.0
2025-05-20 15:00:00,25.78,25.82,25.74,25.8,363397.0,25.78,25.82,25.74,25.8,363397.0
2025-05-20 15:30:00,25.8,25.85,25.77,25.82,1862146.0,25.8,25.85,25.77,25.82,1862146.0
2025-05-21 09:30:00,25.45,25.49,25.33,25.35,283314.0,25.45,25.49,25.33,25.35,283314.0
2025-05-21 10:00:00,25.36,25.43,25.33,25.34,223420.0,25.36,25.43,25.33,25.34,223420.0
2025-05-21 10:30:00,25.34,25.41,25.33,25.39,132001.0,25.34,25.41,25.33,25.39,132001.0
2025-05-21 11:00:00,25.39,25.4,25.34,25.36,119634.0,25.39,25.4,25.34,25.36,119634.0
2025-05-21 11:30:00,25.36,25.43,25.33,25.41,212624.0,25.36,25.43,25.33,25.41,212624.0
2025-05-21 12:00:00,25.41,25.44,25.36,25.39,118063.0,25.41,25.44,25.36,25.39,118063.0
2025-05-21 12:30:00,25.39,25.44,25.38,25.4,128289.0,25.39,25.44,25.38,25.4,128289.0
2025-05-21 13:00:00,25.39,25.4,25.0,25.01,693287.0,25.39,25.4,25.0,25.01,693287.0
2025-05-21 13:30:00,25.01,25.14,24.95,25.11,368859.0,25.01,25.14,24.95,25.11,368859.0
2025-05-21 14:00:00,25.11,25.12,25.01,25.04,215897.0,25.11,25.12,25.01,25.04,215897.0
2025-05-21 14:30:00,25.04,25.05,24.93,24.94,236616.0,25.04,25.05,24.93,24.94,236616.0
2025-05-21 15:00:00,24.94,24.97,24.88,24.89,257007.0,24.94,24.97,24.88,24.89,257007.0
2025-05-21 15:30:00,24.9,24.99,24.88,24.88,1001307.0,24.9,24.99,24.88,24.88,1001307.0
2025-05-22 09:30:00,25.34,25.44,25.22,25.25,567962.0,25.34,25.44,25.22,25.25,567962.0
2025-05-22 10:00:00,25.26,25.33,25.25,25.27,286313.0,25.26,25.33,25.25,25.27,286313.0
2025-05-22 10:30:00,25.27,25.28,25.21,25.26,174191.0,25.27,25.28,25.21,25.26,174191.0
2025-05-22 11:00:00,25.26,25.28,25.23,25.24,194814.0,25.26,25.28,25.23,25.24,194814.0
2025-05-22 11:30:00,25.23,25.27,25.22,25.24,461641.0,25.23,25.27,25.22,25.24,461641.0
2025-05-22 12:00:00,25.24,25.29,25.21,25.24,421801.0,25.24,25.29,25.21,25.24,421801.0
2025-05-22 12:30:00,25.23,25.24,25.18,25.2,131013.0,25.23,25.24,25.18,25.2,131013.0
2025-05-22 13:00:00,25.2,25.28,25.19,25.27,246776.0,25.2,25.28,25.19,25.27,246776.0
2025-05-22 13:30:00,25.27,25.3,25.25,25.29,156931.0,25.27,25.3,25.25,25.29,156931.0
2025-05-22 14:00:00,25.29,25.4,25.28,25.34,405918.0,25.29,25.4,25.28,25.34,405918.0
2025-05-22 14:30:00,25.34,25.38,25.32,25.35,128252.0,25.34,25.38,25.32,25.35,128252.0
2025-05-22 15:00:00,25.35,25.42,25.35,25.4,260412.0,25.35,25.42,25.35,25.4,260412.0
2025-05-22 15:30:00,25.41,25.42,25.32,25.34,759512.0,25.41,25.42,25.32,25.34,759512.0
2025-05-23 09:30:00,25.36,25.67,25.29,25.57,603828.0,25.36,25.67,25.29,25.57,603828.0
2025-05-23 10:00:00,25.57,25.65,25.49,25.5,453563.0,25.57,25.65,25.49,25.5,453563.0
2025-05-23 10:30:00,25.49,25.53,25.45,25.46,208037.0,25.49,25.53,25.45,25.46,208037.0
2025-05-23 11:00:00,25.47,25.5,25.44,25.49,305948.0,25.47,25.5,25.44,25.49,305948.0
2025-05-23 11:30:00,25.49,25.55,25.45,25.46,148712.0,25.49,25.55,25.45,25.46,148712.0
2025-05-23 12:00:00,25.46,25.5,25.44,25.5,189612.0,25.46,25.5,25.44,25.5,189612.0
2025-05-23 12:30:00,25.5,25.51,25.47,25.49,153019.0,25.5,25.51,25.47,25.49,153019.0
2025-05-23 13:00:00,25.5,25.54,25.49,25.54,181092.0,25.5,25.54,25.49,25.54,181092.0
2025-05-23 13:30:00,25.54,25.58,25.52,25.55,250589.0,25.54,25.58,25.52,25.55,250589.0
2025-05-23 14:00:00,25.55,25.58,25.49,25.53,335835.0,25.55,25.58,25.49,25.53,335835.0
2025-05-23 14:30:00,25.53,25.59,25.51,25.53,515852.0,25.53,25.59,25.51,25.53,515852.0
2025-05-23 15:00:00,25.53,25.6,25.52,25.55,317477.0,25.53,25.6,25.52,25.55,317477.0
2025-05-23 15:30:00,25.56,25.6,25.51,25.53,1247994.0,25.56,25.6,25.51,25.53,1247994.0
2025-05-27 09:30:00,26.02,26.6,25.96,26.51,1138671.0,26.02,26.6,25.96,26.51,1138671.0
2025-05-27 10:00:00,26.51,26.57,26.44,26.45,513009.0,26.51,26.57,26.44,26.45,513009.0
2025-05-27 10:30:00,26.45,26.54,26.38,26.52,400809.0,26.45,26.54,26.38,26.52,400809.0
2025-05-27 11:00:00,26.52,26.53,26.48,26.51,303059.0,26.52,26.53,26.48,26.51,303059.0
2025-05-27 11:30:00,26.5,26.53,26.45,26.52,461881.0,26.5,26.53,26.45,26.52,461881.0
2025-05-27 12:00:00,26.52,26.55,26.51,26.54,231419.0,26.52,26.55,26.51,26.54,231419.0
2025-05-27 12:30:00,26.54,26.57,26.52,26.53,214478.0,26.54,26.57,26.52,26.53,214478.0
2025-05-27 13:00:00,26.52,26.54,26.47,26.49,185990.0,26.52,26.54,26.47,26.49,185990.0
2025-05-27 13:30:00,26.49,26.53,26.46,26.53,284845.0,26.49,26.53,26.46,26.53,284845.0
2025-05-27 14:00:00,26.53,26.55,26.5,26.52,252479.0,26.53,26.55,26.5,26.52,252479.0
2025-05-27 14:30:00,26.52,26.55,26.51,26.51,221358.0,26.52,26.55,26.51,26.51,221358.0
2025-05-27 15:00:00,26.52,26.54,26.5,26.51,317983.0,26.52,26.54,26.5,26.51,317983.0
2025-05-27 15:30:00,26.51,26.56,26.48,26.55,1266818.0,26.51,26.56,26.48,26.55,1266818.0
2025-05-28 09:30:00,26.34,26.42,26.27,26.31,324755.0,26.34,26.42,26.27,26.31,324755.0
2025-05-28 10:00:00,26.31,26.36,26.3,26.32,681761.0,26.31,26.36,26.3,26.32,681761.0
2025-05-28 10:30:00,26.32,26.34,26.22,26.24,393808.0,26.32,26.34,26.22,26.24,393808.0
2025-05-28 11:00:00,26.23,26.28,26.22,26.23,190668.0,26.23,26.28,26.22,26.23,190668.0
2025-05-28 11:30:00,26.23,26.26,26.2,26.21,215958.0,26.23,26.26,26.2,26.21,215958.0
2025-05-28 12:00:00,26.21,26.29,26.2,26.27,188025.0,26.21,26.29,26.2,26.27,188025.0
2025-05-28 12:30:00,26.27,26.28,26.25,26.28,142086.0,26.27,26.28,26.25,26.28,142086.0
2025-05-28 13:00:00,26.28,26.34,26.26,26.34,220986.0,26.28,26.34,26.26,26.34,220986.0
2025-05-28 13:30:00,26.34,26.34,26.3,26.3,188784.0,26.34,26.34,26.3,26.3,188784.0
2025-05-28 14:00:00,26.3,26.36,26.3,26.34,160988.0,26.3,26.36,26.3,26.34,160988.0
2025-05-28 14:30:00,26.34,26.37,26.29,26.35,293913.0,26.34,26.37,26.29,26.35,293913.0
2025-05-28 15:00:00,26.35,26.39,26.33,26.35,283003.0,26.35,26.39,26.33,26.35,283003.0
2025-05-28 15:30:00,26.35,26.35,26.27,26.31,1008318.0,26.35,26.35,26.27,26.31,1008318.0
2025-05-29 09:30:00,26.95,26.95,26.59,26.72,1168581.0,26.95,26.95,26.59,26.72,1168581.0
2025-05-29 10:00:00,26.72,26.77,26.57,26.71,1218706.0,26.72,26.77,26.57,26.71,1218706.0
2025-05-29 10:30:00,26.71,26.73,26.62,26.64,561272.0,26.71,26.73,26.62,26.64,561272.0
2025-05-29 11:00:00,26.64,26.66,26.54,26.64,429983.0,26.64,26.66,26.54,26.64,429983.0
2025-05-29 11:30:00,26.64,26.65,26.52,26.55,389991.0,26.64,26.65,26.52,26.55,389991.0
2025-05-29 12:00:00,26.54,26.63,26.5,26.62,284448.0,26.54,26.63,26.5,26.62,284448.0
2025-05-29 12:30:00,26.62,26.67,26.61,26.64,309292.0,26.62,26.67,26.61,26.64,309292.0
2025-05-29 13:00:00,26.64,26.66,26.5,26.53,1268594.0,26.64,26.66,26.5,26.53,1268594.0
2025-05-29 13:30:00,26.52,26.6,26.52,26.6,562966.0,26.52,26.6,26.52,26.6,562966.0
2025-05-29 14:00:00,26.6,26.64,26.53,26.55,484596.0,26.6,26.64,26.53,26.55,484596.0
2025-05-29 14:30:00,26.55,26.62,26.54,26.6,501815.0,26.55,26.62,26.54,26.6,501815.0
2025-05-29 15:00:00,26.6,26.64,26.57,26.57,617386.0,26.6,26.64,26.57,26.57,617386.0
2025-05-29 15:30:00,26.58,26.66,26.55,26.63,1607538.0,26.58,26.66,26.55,26.63,1607538.0
2025-05-30 09:30:00,26.46,26.51,26.23,26.24,651262.0,26.46,26.51,26.23,26.24,651262.0
2025-05-30 10:00:00,26.25,26.42,26.24,26.34,360552.0,26.25,26.42,26.24,26.34,360552.0
2025-05-30 10:30:00,26.34,26.36,26.21,26.21,391571.0,26.34,26.36,26.21,26.21,391571.0
2025-05-30 11:00:00,26.22,26.34,26.22,26.28,448978.0,26.22,26.34,26.22,26.28,448978.0
2025-05-30 11:30:00,26.27,26.29,26.18,26.24,162795.0,26.27,26.29,26.18,26.24,162795.0
2025-05-30 12:00:00,26.24,26.28,26.12,26.14,206254.0,26.24,26.28,26.12,26.14,206254.0
2025-05-30 12:30:00,26.15,26.19,26.07,26.17,281014.0,26.15,26.19,26.07,26.17,281014.0
2025-05-30 13:00:00,26.16,26.25,26.16,26.21,491019.0,26.16,26.25,26.16,26.21,491019.0
2025-05-30 13:30:00,26.21,26.29,26.2,26.27,238666.0,26.21,26.29,26.2,26.27,238666.0
2025-05-30 14:00:00,26.27,26.35,26.26,26.33,250997.0,26.27,26.35,26.26,26.33,250997.0
2025-05-30 14:30:00,26.33,26.33,26.29,26.32,211515.0,26.33,26.33,26.29,26.32,211515.0
2025-05-30 15:00:00,26.32,26.37,26.3,26.36,415617.0,26.32,26.37,26.3,26.36,415617.0
2025-05-30 15:30:00,26.36,26.42,26.34,26.39,1423378.0,26.36,26.42,26.34,26.39,1423378.0
2025-06-02 09:30:00,26.48,26.6,26.46,26.54,351746.0,26.48,26.6,26.46,26.54,351746.0
2025-06-02 10:00:00,26.54,26.62,26.49,26.61,192708.0,26.54,26.62,26.49,26.61,192708.0
2025-06-02 10:30:00,26.61,26.73,26.57,26.68,397709.0,26.61,26.73,26.57,26.68,397709.0
2025-06-02 11:00:00,26.67,26.71,26.62,26.68,273478.0,26.67,26.71,26.62,26.68,273478.0
2025-06-02 11:30:00,26.68,26.72,26.64,26.69,151657.0,26.68,26.72,26.64,26.69,151657.0
2025-06-02 12:00:00,26.69,26.76,26.66,26.73,373852.0,26.69,26.76,26.66,26.73,373852.0
2025-06-02 12:30:00,26.73,26.78,26.71,26.78,328952.0,26.73,26.78,26.71,26.78,328952.0
2025-06-02 13:00:00,26.78,26.78,26.71,26.71,209506.0,26.78,26.78,26.71,26.71,209506.0
2025-06-02 13:30:00,26.71,26.75,26.71,26.73,217999.0,26.71,26.75,26.71,26.73,217999.0
2025-06-02 14:00:00,26.73,26.81,26.72,26.81,165190.0,26.73,26.81,26.72,26.81,165190.0
2025-06-02 14:30:00,26.81,26.89,26.8,26.87,585380.0,26.81,26.89,26.8,26.87,585380.0
2025-06-02 15:00:00,26.87,26.93,26.85,26.93,509971.0,26.87,26.93,26.85,26.93,509971.0
2025-06-02 15:30:00,26.93,26.94,26.87,26.88,1570761.0,26.93,26.94,26.87,26.88,1570761.0
2025-06-03 09:30:00,26.69,26.85,26.69,26.83,286843.0,26.69,26.85,26.69,26.83,286843.0
2025-06-03 10:00:00,26.83,26.85,26.73,26.79,216155.0,26.83,26.85,26.73,26.79,216155.0
2025-06-03 10:30:00,26.79,26.79,26.73,26.76,284692.0,26.79,26.79,26.73,26.76,284692.0
2025-06-03 11:00:00,26.76,26.77,26.71,26.75,529163.0,26.76,26.77,26.71,26.75,529163.0
2025-06-03 11:30:00,26.76,26.8,26.75,26.8,259079.0,26.76,26.8,26.75,26.8,259079.0
2025-06-03 12:00:00,26.8,26.83,26.78,26.83,153932.0,26.8,26.83,26.78,26.83,153932.0
2025-06-03 12:30:00,26.83,26.85,26.82,26.84,158271.0,26.83,26.85,26.82,26.84,158271.0
2025-06-03 13:00:00,26.84,26.85,26.83,26.84,150265.0,26.84,26.85,26.83,26.84,150265.0
2025-06-03 13:30:00,26.83,26.88,26.8,26.8,329711.0,26.83,26.88,26.8,26.8,329711.0
2025-06-03 14:00:00,26.8,26.81,26.74,26.79,306013.0,26.8,26.81,26.74,26.79,306013.0
2025-06-03 14:30:00,26.79,26.81,26.78,26.8,301485.0,26.79,26.81,26.78,26.8,301485.0
2025-06-03 15:00:00,26.8,26.8,26.77,26.8,387630.0,26.8,26.8,26.77,26.8,387630.0
2025-06-03 15:30:00,26.8,26.83,26.76,26.77,1299282.0,26.8,26.83,26.76,26.77,1299282.0
2025-06-04 09:30:00,26.75,26.78,26.6,26.66,344649.0,26.75,26.78,26.6,26.66,344649.0
2025-06-04 10:00:00,26.65,26.73,26.6,26.73,161694.0,26.65,26.73,26.6,26.73,161694.0
2025-06-04 10:30:00,26.72,26.75,26.68,26.7,103159.0,26.72,26.75,26.68,26.7,103159.0
2025-06-04 11:00:00,26.7,26.72,26.68,26.69,72807.0,26.7,26.72,26.68,26.69,72807.0
2025-06-04 11:30:00,26.68,26.7,26.65,26.68,108216.0,26.68,26.7,26.65,26.68,108216.0
2025-06-04 12:00:00,26.68,26.69,26.64,26.64,217753.0,26.68,26.69,26.64,26.64,217753.0
2025-06-04 12:30:00,26.65,26.7,26.64,26.69,80363.0,26.65,26.7,26.64,26.69,80363.0
2025-06-04 13:00:00,26.7,26.72,26.69,26.7,110389.0,26.7,26.72,26.69,26.7,110389.0
2025-06-04 13:30:00,26.7,26.72,26.67,26.68,183267.0,26.7,26.72,26.67,26.68,183267.0
2025-06-04 14:00:00,26.68,26.69,26.66,26.68,176026.0,26.68,26.69,26.66,26.68,176026.0
2025-06-04 14:30:00,26.68,26.68,26.65,26.67,192003.0,26.68,26.68,26.65,26.67,192003.0
2025-06-04 15:00:00,26.67,26.68,26.65,26.68,192619.0,26.67,26.68,26.65,26.68,192619.0
2025-06-04 15:30:00,26.68,26.69,26.65,26.66,749022.0,26.68,26.69,26.65,26.66,749022.0
2025-06-05 09:30:00,26.48,26.55,26.31,26.32,524254.0,26.48,26.55,26.31,26.32,524254.0
2025-06-05 10:00:00,26.32,26.4,26.3,26.38,247104.0,26.32,26.4,26.3,26.38,247104.0
2025-06-05 10:30:00,26.38,26.43,26.3,26.4,330408.0,26.38,26.43,26.3,26.4,330408.0
2025-06-05 11:00:00,26.4,26.44,26.38,26.43,191129.0,26.4,26.44,26.38,26.43,191129.0
2025-06-05 11:30:00,26.44,26.44,26.34,26.4,228792.0,26.44,26.44,26.34,26.4,228792.0
2025-06-05 12:00:00,26.39,26.43,26.38,26.43,133150.0,26.39,26.43,26.38,26.43,133150.0
2025-06-05 12:30:00,26.43,26.43,26.32,26.35,147786.0,26.43,26.43,26.32,26.35,147786.0
2025-06-05 13:00:00,26.35,26.44,26.34,26.43,92938.0,26.35,26.44,26.34,26.43,92938.0
2025-06-05 13:30:00,26.43,26.45,26.39,26.42,174582.0,26.43,26.45,26.39,26.42,174582.0
2025-06-05 14:00:00,26.42,26.43,26.33,26.38,193896.0,26.42,26.43,26.33,26.38,193896.0
2025-06-05 14:30:00,26.38,26.41,26.37,26.38,355518.0,26.38,26.41,26.37,26.38,355518.0
2025-06-05 15:00:00,26.38,26.39,26.25,26.3,525216.0,26.38,26.39,26.25,26.3,525216.0
2025-06-05 15:30:00,26.3,26.36,26.29,26.34,537481.0,26.3,26.36,26.29,26.34,537481.0
2025-06-06 09:30:00,26.67,26.74,26.59,26.72,254629.0,26.67,26.74,26.59,26.72,254629.0
2025-06-06 10:00:00,26.73,26.74,26.67,26.71,147247.0,26.73,26.74,26.67,26.71,147247.0
2025-06-06 10:30:00,26.71,26.73,26.68,26.7,120428.0,26.71,26.73,26.68,26.7,120428.0
2025-06-06 11:00:00,26.71,26.71,26.61,26.66,174779.0,26.71,26.71,26.61,26.66,174779.0
2025-06-06 11:30:00,26.66,26.71,26.65,26.69,103979.0,26.66,26.71,26.65,26.69,103979.0
2025-06-06 12:00:00,26.7,26.71,26.67,26.69,104563.0,26.7,26.71,26.67,26.69,104563.0
2025-06-06 12:30:00,26.69,26.71,26.62,26.62,78647.0,26.69,26.71,26.62,26.62,78647.0
2025-06-06 13:00:00,26.63,26.64,26.6,26.63,50625.0,26.63,26.64,26.6,26.63,50625.0
2025-06-06 13:30:00,26.63,26.64,26.62,26.64,49070.0,26.63,26.64,26.62,26.64,49070.0
2025-06-06 14:00:00,26.64,26.68,26.64,26.66,74483.0,26.64,26.68,26.64,26.66,74483.0
2025-06-06 14:30:00,26.66,26.69,26.64,26.67,85624.0,26.66,26.69,26.64,26.67,85624.0
2025-06-06 15:00:00,26.66,26.69,26.64,26.66,135822.0,26.66,26.69,26.64,26.66,135822.0
2025-06-06 15:30:00,26.66,26.71,26.64,26.66,534074.0,26.66,26.71,26.64,26.66,534074.0
2025-06-09 09:30:00,26.5,26.61,26.47,26.59,164682.0,26.5,26.61,26.47,26.59,164682.0
2025-06-09 10:00:00,26.6,26.64,26.57,26.64,114312.0,26.6,26.64,26.57,26.64,114312.0
2025-06-09 10:30:00,26.64,26.66,26.6,26.63,160103.0,26.64,26.66,26.6,26.63,160103.0
2025-06-09 11:00:00,26.63,26.65,26.62,26.64,110906.0,26.63,26.65,26.62,26.64,110906.0
2025-06-09 11:30:00,26.64,26.68,26.63,26.68,82610.0,26.64,26.68,26.63,26.68,82610.0
2025-06-09 12:00:00,26.68,26.68,26.64,26.66,94521.0,26.68,26.68,26.64,26.66,94521.0
2025-06-09 12:30:00,26.66,26.69,26.64,26.66,98971.0,26.66,26.69,26.64,26.66,98971.0
2025-06-09 13:00:00,26.66,26.68,26.64,26.67,105496.0,26.66,26.68,26.64,26.67,105496.0
2025-06-09 13:30:00,26.68,26.68,26.64,26.64,204381.0,26.68,26.68,26.64,26.64,204381.0
2025-06-09 14:00:00,26.64,26.67,26.63,26.64,203916.0,26.64,26.67,26.63,26.64,203916.0
2025-06-09 14:30:00,26.63,26.67,26.62,26.65,169828.0,26.63,26.67,26.62,26.65,169828.0
2025-06-09 15:00:00,26.64,26.68,26.64,26.66,309375.0,26.64,26.68,26.64,26.66,309375.0
2025-06-09 15:30:00,26.66,26.67,26.58,26.6,598582.0,26.66,26.67,26.58,26.6,598582.0
2025-06-10 09:30:00,26.34,26.37,26.17,26.29,307135.0,26.34,26.37,26.17,26.29,307135.0
2025-06-10 10:00:00,26.3,26.32,26.22,26.23,173150.0,26.3,26.32,26.22,26.23,173150.0
2025-06-10 10:30:00,26.23,26.23,26.14,26.14,218841.0,26.23,26.23,26.14,26.14,218841.0
2025-06-10 11:00:00,26.15,26.16,26.1,26.13,387273.0,26.15,26.16,26.1,26.13,387273.0
2025-06-10 11:30:00,26.13,26.15,26.05,26.14,358724.0,26.13,26.15,26.05,26.14,358724.0
2025-06-10 12:00:00,26.15,26.17,26.14,26.14,95484.0,26.15,26.17,26.14,26.14,95484.0
2025-06-10 12:30:00,26.15,26.17,26.14,26.17,82108.0,26.15,26.17,26.14,26.17,82108.0
2025-06-10 13:00:00,26.17,26.18,26.14,26.15,69022.0,26.17,26.18,26.14,26.15,69022.0
2025-06-10 13:30:00,26.14,26.16,26.13,26.13,82686.0,26.14,26.16,26.13,26.13,82686.0
2025-06-10 14:00:00,26.13,26.14,26.09,26.14,163701.0,26.13,26.14,26.09,26.14,163701.0
2025-06-10 14:30:00,26.13,26.19,26.13,26.17,101737.0,26.13,26.19,26.13,26.17,101737.0
2025-06-10 15:00:00,26.18,26.23,26.17,26.21,224685.0,26.18,26.23,26.17,26.21,224685.0
2025-06-10 15:30:00,26.21,26.22,26.18,26.21,497801.0,26.21,26.22,26.18,26.21,497801.0
2025-06-11 09:30:00,26.11,26.18,25.94,26.07,512072.0,26.11,26.18,25.94,26.07,512072.0
2025-06-11 10:00:00,26.08,26.1,26.06,26.08,133431.0,26.08,26.1,26.06,26.08,133431.0
2025-06-11 10:30:00,26.08,26.09,26.05,26.05,103052.0,26.08,26.09,26.05,26.05,103052.0
2025-06-11 11:00:00,26.05,26.07,26.03,26.05,119350.0,26.05,26.07,26.03,26.05,119350.0
2025-06-11 11:30:00,26.05,26.1,26.04,26.08,148185.0,26.05,26.1,26.04,26.08,148185.0
2025-06-11 12:00:00,26.07,26.08,26.01,26.06,144432.0,26.07,26.08,26.01,26.06,144432.0
2025-06-11 12:30:00,26.05,26.06,26.03,26.05,76856.0,26.05,26.06,26.03,26.05,76856.0
2025-06-11 13:00:00,26.04,26.07,26.02,26.07,97724.0,26.04,26.07,26.02,26.07,97724.0
2025-06-11 13:30:00,26.07,26.07,26.02,26.04,152038.0,26.07,26.07,26.02,26.04,152038.0
2025-06-11 14:00:00,26.04,26.05,25.93,25.98,322321.0,26.04,26.05,25.93,25.98,322321.0
2025-06-11 14:30:00,25.98,26.02,25.95,25.96,211471.0,25.98,26.02,25.95,25.96,211471.0
2025-06-11 15:00:00,25.96,25.98,25.93,25.95,334017.0,25.96,25.98,25.93,25.95,334017.0
2025-06-11 15:30:00,25.94,25.96,25.89,25.91,782481.0,25.94,25.96,25.89,25.91,782481.0
2025-06-12 09:30:00,26.13,26.34,26.1,26.19,386705.0,26.13,26.34,26.1,26.19,386705.0
2025-06-12 10:00:00,26.19,26.29,26.19,26.27,157608.0,26.19,26.29,26.19,26.27,157608.0
2025-06-12 10:30:00,26.28,26.3,26.26,26.26,143520.0,26.28,26.3,26.26,26.26,143520.0
2025-06-12 11:00:00,26.27,26.29,26.2,26.24,130940.0,26.27,26.29,26.2,26.24,130940.0
2025-06-12 11:30:00,26.24,26.29,26.22,26.28,134515.0,26.24,26.29,26.22,26.28,134515.0
2025-06-12 12:00:00,26.28,26.29,26.25,26.29,124796.0,26.28,26.29,26.25,26.29,124796.0
2025-06-12 12:30:00,26.29,26.3,26.26,26.28,173622.0,26.29,26.3,26.26,26.28,173622.0
2025-06-12 13:00:00,26.28,26.3,26.27,26.28,94861.0,26.28,26.3,26.27,26.28,94861.0
2025-06-12 13:30:00,26.28,26.31,26.27,26.31,63606.0,26.28,26.31,26.27,26.31,63606.0
2025-06-12 14:00:00,26.3,26.31,26.27,26.28,137941.0,26.3,26.31,26.27,26.28,137941.0
2025-06-12 14:30:00,26.27,26.32,26.27,26.32,153779.0,26.27,26.32,26.27,26.32,153779.0
2025-06-12 15:00:00,26.32,26.38,26.31,26.33,252408.0,26.32,26.38,26.31,26.33,252408.0
2025-06-12 15:30:00,26.34,26.39,26.32,26.39,751727.0,26.34,26.39,26.32,26.39,751727.0
2025-06-13 09:30:00,25.93,26.08,25.91,25.92,368957.0,25.93,26.08,25.91,25.92,368957.0
2025-06-13 10:00:00,25.92,26.0,25.91,25.96,358543.0,25.92,26.0,25.91,25.96,358543.0
2025-06-13 10:30:00,25.96,26.04,25.95,26.03,347914.0,25.96,26.04,25.95,26.03,347914.0
2025-06-13 11:00:00,26.03,26.11,26.0,26.11,206146.0,26.03,26.11,26.0,26.11,206146.0
2025-06-13 11:30:00,26.11,26.15,26.1,26.12,152512.0,26.11,26.15,26.1,26.12,152512.0
2025-06-13 12:00:00,26.13,26.16,26.11,26.13,110060.0,26.13,26.16,26.11,26.13,110060.0
2025-06-13 12:30:00,26.13,26.16,26.12,26.15,117037.0,26.13,26.16,26.12,26.15,117037.0
2025-06-13 13:00:00,26.16,26.16,26.07,26.07,293189.0,26.16,26.16,26.07,26.07,293189.0
2025-06-13 13:30:00,26.07,26.1,26.04,26.08,193419.0,26.07,26.1,26.04,26.08,193419.0
2025-06-13 14:00:00,26.08,26.08,25.96,25.96,316544.0,26.08,26.08,25.96,25.96,316544.0
2025-06-13 14:30:00,25.96,25.99,25.9,25.92,423683.0,25.96,25.99,25.9,25.92,423683.0
2025-06-13 15:00:00,25.92,25.92,25.84,25.85,708195.0,25.92,25.92,25.84,25.85,708195.0
2025-06-13 15:30:00,25.85,25.94,25.83,25.93,929188.0,25.85,25.94,25.83,25.93,929188.0
2025-06-16 09:30:00,26.06,26.22,26.05,26.22,428796.0,26.06,26.22,26.05,26.22,428796.0
2025-06-16 10:00:00,26.22,26.32,26.22,26.3,206528.0,26.22,26.32,26.22,26.3,206528.0
2025-06-16 10:30:00,26.3,26.32,26.27,26.3,157100.0,26.3,26.32,26.27,26.3,157100.0
2025-06-16 11:00:00,26.3,26.3,26.23,26.24,141239.0,26.3,26.3,26.23,26.24,141239.0
2025-06-16 11:30:00,26.24,26.28,26.23,26.25,161836.0,26.24,26.28,26.23,26.25,161836.0
2025-06-16 12:00:00,26.25,26.27,26.24,26.24,101002.0,26.25,26.27,26.24,26.24,101002.0
2025-06-16 12:30:00,26.25,26.25,26.21,26.21,85921.0,26.25,26.25,26.21,26.21,85921.0
2025-06-16 13:00:00,26.21,26.24,26.19,26.24,93995.0,26.21,26.24,26.19,26.24,93995.0
2025-06-16 13:30:00,26.24,26.25,26.2,26.21,115428.0,26.24,26.25,26.2,26.21,115428.0
2025-06-16 14:00:00,26.21,26.23,26.2,26.21,120307.0,26.21,26.23,26.2,26.21,120307.0
2025-06-16 14:30:00,26.22,26.22,26.18,26.2,161255.0,26.22,26.22,26.18,26.2,161255.0
2025-06-16 15:00:00,26.19,26.19,26.16,26.19,227673.0,26.19,26.19,26.16,26.19,227673.0
2025-06-16 15:30:00,26.18,26.19,26.09,26.1,1255212.0,26.18,26.19,26.09,26.1,1255212.0
2025-06-17 09:30:00,25.77,25.79,25.66,25.71,385821.0,25.77,25.79,25.66,25.71,385821.0
2025-06-17 10:00:00,25.71,25.78,25.69,25.77,400059.0,25.71,25.78,25.69,25.77,400059.0
2025-06-17 10:30:00,25.77,25.83,25.75,25.81,276409.0,25.77,25.83,25.75,25.81,276409.0
2025-06-17 11:00:00,25.8,25.89,25.8,25.86,377783.0,25.8,25.89,25.8,25.86,377783.0
2025-06-17 11:30:00,25.86,25.94,25.84,25.9,420408.0,25.86,25.94,25.84,25.9,420408.0
2025-06-17 12:00:00,25.89,25.94,25.88,25.89,153016.0,25.89,25.94,25.88,25.89,153016.0
2025-06-17 12:30:00,25.89,25.91,25.8,25.82,112163.0,25.89,25.91,25.8,25.82,112163.0
2025-06-17 13:00:00,25.82,25.83,25.76,25.77,135535.0,25.82,25.83,25.76,25.77,135535.0
2025-06-17 13:30:00,25.77,25.79,25.69,25.71,235987.0,25.77,25.79,25.69,25.71,235987.0
2025-06-17 14:00:00,25.7,25.7,25.66,25.68,198476.0,25.7,25.7,25.66,25.68,198476.0
2025-06-17 14:30:00,25.68,25.7,25.66,25.7,213736.0,25.68,25.7,25.66,25.7,213736.0
2025-06-17 15:00:00,25.7,25.72,25.67,25.71,246512.0,25.7,25.72,25.67,25.71,246512.0
2025-06-17 15:30:00,25.71,25.74,25.64,25.66,667640.0,25.71,25.74,25.64,25.66,667640.0
2025-06-18 09:30:00,25.97,25.97,25.87,25.95,201125.0,25.97,25.97,25.87,25.95,201125.0
2025-06-18 10:00:00,25.95,26.07,25.92,26.05,226909.0,25.95,26.07,25.92,26.05,226909.0
2025-06-18 10:30:00,26.04,26.09,26.02,26.07,77162.0,26.04,26.09,26.02,26.07,77162.0
2025-06-18 11:00:00,26.07,26.08,26.02,26.04,112452.0,26.07,26.08,26.02,26.04,112452.0
2025-06-18 11:30:00,26.04,26.04,26.0,26.01,81284.0,26.04,26.04,26.0,26.01,81284.0
2025-06-18 12:00:00,26.01,26.01,25.96,25.99,90127.0,26.01,26.01,25.96,25.99,90127.0
2025-06-18 12:30:00,25.99,26.02,25.97,25.97,132961.0,25.99,26.02,25.97,25.97,132961.0
2025-06-18 13:00:00,25.98,26.0,25.94,25.96,99439.0,25.98,26.0,25.94,25.96,99439.0
2025-06-18 13:30:00,25.95,25.98,25.92,25.96,118894.0,25.95,25.98,25.92,25.96,118894.0
2025-06-18 14:00:00,25.97,26.04,25.93,26.0,155817.0,25.97,26.04,25.93,26.0,155817.0
2025-06-18 14:30:00,25.99,26.05,25.88,25.9,195664.0,25.99,26.05,25.88,25.9,195664.0
2025-06-18 15:00:00,25.9,25.93,25.86,25.87,192945.0,25.9,25.93,25.86,25.87,192945.0
2025-06-18 15:30:00,25.86,25.92,25.85,25.87,623830.0,25.86,25.92,25.85,25.87,623830.0
2025-06-20 09:30:00,25.0,25.0,24.77,24.79,963644.0,25.0,25.0,24.77,24.79,963644.0
2025-06-20 10:00:00,24.8,24.86,24.74,24.78,515601.0,24.8,24.86,24.74,24.78,515601.0
2025-06-20 10:30:00,24.78,24.85,24.71,24.72,916856.0,24.78,24.85,24.71,24.72,916856.0
2025-06-20 11:00:00,24.71,24.78,24.69,24.75,714629.0,24.71,24.78,24.69,24.75,714629.0
2025-06-20 11:30:00,24.75,24.82,24.74,24.77,811730.0,24.75,24.82,24.74,24.77,811730.0
2025-06-20 12:00:00,24.77,24.82,24.75,24.79,466768.0,24.77,24.82,24.75,24.79,466768.0
2025-06-20 12:30:00,24.79,24.82,24.77,24.79,304691.0,24.79,24.82,24.77,24.79,304691.0
2025-06-20 13:00:00,24.8,24.84,24.73,24.73,422624.0,24.8,24.84,24.73,24.73,422624.0
2025-06-20 13:30:00,24.73,24.76,24.7,24.76,282581.0,24.73,24.76,24.7,24.76,282581.0
2025-06-20 14:00:00,24.76,24.8,24.75,24.79,153768.0,24.76,24.8,24.75,24.79,153768.0
2025-06-20 14:30:00,24.79,24.81,24.75,24.78,202702.0,24.79,24.81,24.75,24.78,202702.0
2025-06-20 15:00:00,24.78,24.82,24.77,24.79,222085.0,24.78,24.82,24.77,24.79,222085.0
2025-06-20 15:30:00,24.8,24.8,24.7,24.74,1321686.0,24.8,24.8,24.7,24.74,1321686.0