date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 13:00:00,9.88,9.89,9.84,9.87,353845.0,8.1802,8.1885,8.1471,8.1719,353845.0
2020-07-16 13:30:00,9.87,9.9,9.85,9.88,260017.0,8.1719,8.1967,8.1553,8.1802,260017.0
2020-07-16 14:00:00,9.88,9.89,9.86,9.86,307510.0,8.1802,8.1885,8.1636,8.1636,307510.0
2020-07-16 14:30:00,9.87,9.89,9.86,9.87,424738.0,8.1719,8.1885,8.1636,8.1719,424738.0
2020-07-16 15:00:00,9.88,9.94,9.87,9.94,406526.0,8.1802,8.2299,8.1719,8.2299,406526.0
2020-07-16 15:30:00,9.94,9.94,9.9,9.93,1299148.0,8.2299,8.2299,8.1967,8.2216,1299148.0
2020-07-17 09:30:00,9.97,9.97,9.79,9.83,812966.0,8.2547,8.2547,8.1057,8.1388,812966.0
2020-07-17 10:00:00,9.82,9.83,9.75,9.77,510755.0,8.1305,8.1388,8.0726,8.0891,510755.0
2020-07-17 10:30:00,9.77,9.79,9.75,9.78,326814.0,8.0891,8.1057,8.0726,8.0974,326814.0
2020-07-17 11:00:00,9.79,9.79,9.75,9.76,282728.0,8.1057,8.1057,8.0726,8.0808,282728.0
2020-07-17 11:30:00,9.77,9.78,9.75,9.76,242111.0,8.0891,8.0974,8.0726,8.0808,242111.0
2020-07-17 12:00:00,9.76,9.77,9.71,9.72,308135.0,8.0808,8.0891,8.0394,8.0477,308135.0
2020-07-17 12:30:00,9.72,9.81,9.7,9.79,545805.0,8.0477,8.1222,8.0312,8.1057,545805.0
2020-07-17 13:00:00,9.8,9.86,9.79,9.83,309911.0,8.114,8.1636,8.1057,8.1388,309911.0
2020-07-17 13:30:00,9.84,9.84,9.81,9.83,301229.0,8.1471,8.1471,8.1222,8.1388,301229.0
2020-07-17 14:00:00,9.83,9.83,9.8,9.82,277401.0,8.1388,8.1388,8.114,8.1305,277401.0
2020-07-17 14:30:00,9.82,9.82,9.79,9.81,341369.0,8.1305,8.1305,8.1057,8.1222,341369.0
2020-07-17 15:00:00,9.81,9.82,9.79,9.82,487074.0,8.1222,8.1305,8.1057,8.1305,487074.0
2020-07-17 15:30:00,9.82,9.86,9.8,9.8,1390991.0,8.1305,8.1636,8.114,8.114,1390991.0
2020-07-20 09:30:00,9.75,9.79,9.66,9.68,823405.0,8.0726,8.1057,7.998,8.0146,823405.0
2020-07-20 10:00:00,9.68,9.72,9.63,9.72,677961.0,8.0146,8.0477,7.9732,8.0477,677961.0
2020-07-20 10:30:00,9.72,9.76,9.71,9.73,470619.0,8.0477,8.0808,8.0394,8.056,470619.0
2020-07-20 11:00:00,9.74,9.75,9.65,9.69,354637.0,8.0643,8.0726,7.9898,8.0229,354637.0
2020-07-20 11:30:00,9.68,9.7,9.67,9.68,315350.0,8.0146,8.0312,8.0063,8.0146,315350.0
2020-07-20 12:00:00,9.68,9.69,9.65,9.66,293890.0,8.0146,8.0229,7.9898,7.998,293890.0
2020-07-20 12:30:00,9.66,9.67,9.62,9.66,381496.0,7.998,8.0063,7.9649,7.998,381496.0
2020-07-20 13:00:00,9.66,9.67,9.64,9.66,363314.0,7.998,8.0063,7.9815,7.998,363314.0
2020-07-20 13:30:00,9.66,9.69,9.65,9.68,361927.0,7.998,8.0229,7.9898,8.0146,361927.0
2020-07-20 14:00:00,9.68,9.71,9.65,9.66,311810.0,8.0146,8.0394,7.9898,7.998,311810.0
2020-07-20 14:30:00,9.67,9.68,9.65,9.66,255239.0,8.0063,8.0146,7.9898,7.998,255239.0
2020-07-20 15:00:00,9.66,9.67,9.64,9.64,434477.0,7.998,8.0063,7.9815,7.9815,434477.0
2020-07-20 15:30:00,9.64,9.68,9.63,9.63,1095815.0,7.9815,8.0146,7.9732,7.9732,1095815.0
2020-07-21 09:30:00,9.69,9.86,9.65,9.8,1182471.0,8.0229,8.1636,7.9898,8.114,1182471.0
2020-07-21 10:00:00,9.81,9.84,9.73,9.74,474805.0,8.1222,8.1471,8.056,8.0643,474805.0
2020-07-21 10:30:00,9.73,9.83,9.72,9.81,314325.0,8.056,8.1388,8.0477,8.1222,314325.0
2020-07-21 11:00:00,9.82,9.82,9.77,9.82,492175.0,8.1305,8.1305,8.0891,8.1305,492175.0
2020-07-21 11:30:00,9.83,9.84,9.8,9.84,336189.0,8.1388,8.1471,8.114,8.1471,336189.0
2020-07-21 12:00:00,9.84,9.9,9.82,9.89,567611.0,8.1471,8.1967,8.1305,8.1885,567611.0
2020-07-21 12:30:00,9.89,9.91,9.87,9.87,395650.0,8.1885,8.205,8.1719,8.1719,395650.0
2020-07-21 13:00:00,9.88,9.88,9.79,9.84,803925.0,8.1802,8.1802,8.1057,8.1471,803925.0
2020-07-21 13:30:00,9.84,9.84,9.78,9.79,295671.0,8.1471,8.1471,8.0974,8.1057,295671.0
2020-07-21 14:00:00,9.79,9.81,9.75,9.76,248499.0,8.1057,8.1222,8.0726,8.0808,248499.0
2020-07-21 14:30:00,9.75,9.79,9.75,9.78,202081.0,8.0726,8.1057,8.0726,8.0974,202081.0
2020-07-21 15:00:00,9.78,9.79,9.73,9.74,351472.0,8.0974,8.1057,8.056,8.0643,351472.0
2020-07-21 15:30:00,9.74,9.75,9.7,9.74,1138956.0,8.0643,8.0726,8.0312,8.0643,1138956.0
2020-07-22 09:30:00,9.71,9.77,9.65,9.69,628266.0,8.0394,8.0891,7.9898,8.0229,628266.0
2020-07-22 10:00:00,9.7,9.71,9.64,9.7,481879.0,8.0312,8.0394,7.9815,8.0312,481879.0
2020-07-22 10:30:00,9.7,9.81,9.69,9.79,412994.0,8.0312,8.1222,8.0229,8.1057,412994.0
2020-07-22 11:00:00,9.79,9.82,9.73,9.75,422841.0,8.1057,8.1305,8.056,8.0726,422841.0
2020-07-22 11:30:00,9.75,9.75,9.71,9.72,194099.0,8.0726,8.0726,8.0394,8.0477,194099.0
2020-07-22 12:00:00,9.71,9.74,9.71,9.74,161050.0,8.0394,8.0643,8.0394,8.0643,161050.0
2020-07-22 12:30:00,9.74,9.75,9.73,9.75,125998.0,8.0643,8.0726,8.056,8.0726,125998.0
2020-07-22 13:00:00,9.75,9.77,9.74,9.76,177144.0,8.0726,8.0891,8.0643,8.0808,177144.0
2020-07-22 13:30:00,9.76,9.77,9.74,9.75,286234.0,8.0808,8.0891,8.0643,8.0726,286234.0
2020-07-22 14:00:00,9.75,9.78,9.74,9.78,210339.0,8.0726,8.0974,8.0643,8.0974,210339.0
2020-07-22 14:30:00,9.78,9.81,9.76,9.81,273533.0,8.0974,8.1222,8.0808,8.1222,273533.0
2020-07-22 15:00:00,9.8,9.84,9.8,9.83,274854.0,8.114,8.1471,8.114,8.1388,274854.0
2020-07-22 15:30:00,9.83,9.87,9.81,9.83,848819.0,8.1388,8.1719,8.1222,8.1388,848819.0
2020-07-23 09:30:00,9.82,9.87,9.74,9.77,707695.0,8.1305,8.1719,8.0643,8.0891,707695.0
2020-07-23 10:00:00,9.77,9.83,9.75,9.82,353151.0,8.0891,8.1388,8.0726,8.1305,353151.0
2020-07-23 10:30:00,9.82,9.87,9.8,9.87,512185.0,8.1305,8.1719,8.114,8.1719,512185.0
2020-07-23 11:00:00,9.88,9.98,9.87,9.97,1447752.0,8.1802,8.263,8.1719,8.2547,1447752.0
2020-07-23 11:30:00,9.96,10.04,9.96,10.03,1390589.0,8.2464,8.3127,8.2464,8.3044,1390589.0
2020-07-23 12:00:00,10.02,10.12,9.98,10.07,1292357.0,8.2961,8.3789,8.263,8.3375,1292357.0
2020-07-23 12:30:00,10.07,10.15,10.01,10.02,1033845.0,8.3375,8.4037,8.2878,8.2961,1033845.0
2020-07-23 13:00:00,10.03,10.09,10.0,10.08,592514.0,8.3044,8.3541,8.2795,8.3458,592514.0
2020-07-23 13:30:00,10.07,10.1,10.03,10.04,509471.0,8.3375,8.3623,8.3044,8.3127,509471.0
2020-07-23 14:00:00,10.04,10.05,9.98,9.99,520901.0,8.3127,8.3209,8.263,8.2713,520901.0
2020-07-23 14:30:00,9.99,10.02,9.97,10.0,327918.0,8.2713,8.2961,8.2547,8.2795,327918.0
2020-07-23 15:00:00,10.0,10.02,9.98,9.99,362447.0,8.2795,8.2961,8.263,8.2713,362447.0
2020-07-23 15:30:00,10.0,10.03,9.95,9.99,1077125.0,8.2795,8.3044,8.2381,8.2713,1077125.0
2020-07-24 09:30:00,10.03,10.1,9.94,9.97,1931289.0,8.3044,8.3623,8.2299,8.2547,1931289.0
2020-07-24 10:00:00,9.97,10.01,9.89,9.95,630016.0,8.2547,8.2878,8.1885,8.2381,630016.0
2020-07-24 10:30:00,9.95,10.03,9.94,9.95,522355.0,8.2381,8.3044,8.2299,8.2381,522355.0
2020-07-24 11:00:00,9.95,9.99,9.88,9.88,533734.0,8.2381,8.2713,8.1802,8.1802,533734.0
2020-07-24 11:30:00,9.88,9.92,9.86,9.91,350270.0,8.1802,8.2133,8.1636,8.205,350270.0
2020-07-24 12:00:00,9.91,9.98,9.89,9.95,643751.0,8.205,8.263,8.1885,8.2381,643751.0
2020-07-24 12:30:00,9.95,9.99,9.94,9.98,508228.0,8.2381,8.2713,8.2299,8.263,508228.0
2020-07-24 13:00:00,9.99,10.0,9.95,10.0,440955.0,8.2713,8.2795,8.2381,8.2795,440955.0
2020-07-24 13:30:00,10.0,10.0,9.92,9.96,364216.0,8.2795,8.2795,8.2133,8.2464,364216.0
2020-07-24 14:00:00,9.96,10.0,9.95,10.0,297202.0,8.2464,8.2795,8.2381,8.2795,297202.0
2020-07-24 14:30:00,10.0,10.03,9.98,10.02,388812.0,8.2795,8.3044,8.263,8.2961,388812.0
2020-07-24 15:00:00,10.01,10.04,10.0,10.02,689037.0,8.2878,8.3127,8.2795,8.2961,689037.0
2020-07-24 15:30:00,10.02,10.12,10.01,10.09,2735928.0,8.2961,8.3789,8.2878,8.3541,2735928.0
2020-07-27 09:30:00,10.04,10.04,9.69,9.83,2222486.0,8.3127,8.3127,8.0229,8.1388,2222486.0
2020-07-27 10:00:00,9.84,9.85,9.73,9.77,992674.0,8.1471,8.1553,8.056,8.0891,992674.0
2020-07-27 10:30:00,9.76,9.76,9.61,9.63,1703616.0,8.0808,8.0808,7.9566,7.9732,1703616.0
2020-07-27 11:00:00,9.63,9.71,9.56,9.71,1640725.0,7.9732,8.0394,7.9152,8.0394,1640725.0
2020-07-27 11:30:00,9.71,9.75,9.69,9.71,1091081.0,8.0394,8.0726,8.0229,8.0394,1091081.0
2020-07-27 12:00:00,9.72,9.73,9.67,9.7,412477.0,8.0477,8.056,8.0063,8.0312,412477.0
2020-07-27 12:30:00,9.69,9.71,9.66,9.67,457488.0,8.0229,8.0394,7.998,8.0063,457488.0
2020-07-27 13:00:00,9.67,9.71,9.65,9.7,483051.0,8.0063,8.0394,7.9898,8.0312,483051.0
2020-07-27 13:30:00,9.7,9.73,9.69,9.71,386719.0,8.0312,8.056,8.0229,8.0394,386719.0
2020-07-27 14:00:00,9.71,9.76,9.68,9.72,835176.0,8.0394,8.0808,8.0146,8.0477,835176.0
2020-07-27 14:30:00,9.72,9.75,9.69,9.71,968317.0,8.0477,8.0726,8.0229,8.0394,968317.0
2020-07-27 15:00:00,9.71,9.73,9.69,9.71,739086.0,8.0394,8.056,8.0229,8.0394,739086.0
2020-07-27 15:30:00,9.71,9.73,9.67,9.7,2312513.0,8.0394,8.056,8.0063,8.0312,2312513.0
2020-07-28 09:30:00,9.72,9.96,9.69,9.95,2358341.0,8.0477,8.2464,8.0229,8.2381,2358341.0
2020-07-28 10:00:00,9.95,10.0,9.85,9.88,1001267.0,8.2381,8.2795,8.1553,8.1802,1001267.0
2020-07-28 10:30:00,9.88,9.9,9.84,9.86,830658.0,8.1802,8.1967,8.1471,8.1636,830658.0
2020-07-28 11:00:00,9.87,9.9,9.86,9.88,528461.0,8.1719,8.1967,8.1636,8.1802,528461.0
2020-07-28 11:30:00,9.89,9.92,9.87,9.9,826326.0,8.1885,8.2133,8.1719,8.1967,826326.0
2020-07-28 12:00:00,9.9,9.93,9.88,9.91,433876.0,8.1967,8.2216,8.1802,8.205,433876.0
2020-07-28 12:30:00,9.91,9.91,9.85,9.89,390228.0,8.205,8.205,8.1553,8.1885,390228.0
2020-07-28 13:00:00,9.89,9.91,9.87,9.89,341997.0,8.1885,8.205,8.1719,8.1885,341997.0
2020-07-28 13:30:00,9.89,9.94,9.88,9.93,400130.0,8.1885,8.2299,8.1802,8.2216,400130.0
2020-07-28 14:00:00,9.93,9.99,9.93,9.97,539143.0,8.2216,8.2713,8.2216,8.2547,539143.0
2020-07-28 14:30:00,9.97,10.0,9.97,9.98,350426.0,8.2547,8.2795,8.2547,8.263,350426.0
2020-07-28 15:00:00,9.98,9.99,9.89,9.94,1583223.0,8.263,8.2713,8.1885,8.2299,1583223.0
2020-07-28 15:30:00,9.95,9.97,9.87,9.89,1501058.0,8.2381,8.2547,8.1719,8.1885,1501058.0
2020-07-29 09:30:00,9.91,9.95,9.81,9.91,470793.0,8.205,8.2381,8.1222,8.205,470793.0
2020-07-29 10:00:00,9.92,9.92,9.8,9.81,484843.0,8.2133,8.2133,8.114,8.1222,484843.0
2020-07-29 10:30:00,9.8,9.81,9.74,9.79,430862.0,8.114,8.1222,8.0643,8.1057,430862.0
2020-07-29 11:00:00,9.79,9.82,9.75,9.79,384685.0,8.1057,8.1305,8.0726,8.1057,384685.0
2020-07-29 11:30:00,9.79,9.8,9.75,9.76,318760.0,8.1057,8.114,8.0726,8.0808,318760.0
2020-07-29 12:00:00,9.76,9.8,9.75,9.78,548397.0,8.0808,8.114,8.0726,8.0974,548397.0
2020-07-29 12:30:00,9.78,9.78,9.75,9.76,380893.0,8.0974,8.0974,8.0726,8.0808,380893.0
2020-07-29 13:00:00,9.76,9.78,9.76,9.77,264213.0,8.0808,8.0974,8.0808,8.0891,264213.0
2020-07-29 13:30:00,9.78,9.8,9.75,9.79,603790.0,8.0974,8.114,8.0726,8.1057,603790.0
2020-07-29 14:00:00,9.79,9.8,9.76,9.77,314898.0,8.1057,8.114,8.0808,8.0891,314898.0
2020-07-29 14:30:00,9.77,9.79,9.76,9.78,382814.0,8.0891,8.1057,8.0808,8.0974,382814.0
2020-07-29 15:00:00,9.78,9.83,9.75,9.82,577845.0,8.0974,8.1388,8.0726,8.1305,577845.0
2020-07-29 15:30:00,9.83,9.86,9.81,9.84,1383581.0,8.1388,8.1636,8.1222,8.1471,1383581.0
2020-07-30 09:30:00,9.76,9.8,9.63,9.67,1273638.0,8.0808,8.114,7.9732,8.0063,1273638.0
2020-07-30 10:00:00,9.66,9.74,9.62,9.73,644877.0,7.998,8.0643,7.9649,8.056,644877.0
2020-07-30 10:30:00,9.72,9.8,9.71,9.8,450991.0,8.0477,8.114,8.0394,8.114,450991.0
2020-07-30 11:00:00,9.79,9.84,9.77,9.78,411837.0,8.1057,8.1471,8.0891,8.0974,411837.0
2020-07-30 11:30:00,9.78,9.78,9.71,9.78,640692.0,8.0974,8.0974,8.0394,8.0974,640692.0
2020-07-30 12:00:00,9.78,9.84,9.75,9.84,589447.0,8.0974,8.1471,8.0726,8.1471,589447.0
2020-07-30 12:30:00,9.84,9.87,9.83,9.87,540441.0,8.1471,8.1719,8.1388,8.1719,540441.0
2020-07-30 13:00:00,9.87,9.88,9.83,9.83,254581.0,8.1719,8.1802,8.1388,8.1388,254581.0
2020-07-30 13:30:00,9.84,9.85,9.81,9.83,271061.0,8.1471,8.1553,8.1222,8.1388,271061.0
2020-07-30 14:00:00,9.83,9.84,9.77,9.78,361669.0,8.1388,8.1471,8.0891,8.0974,361669.0
2020-07-30 14:30:00,9.78,9.81,9.77,9.78,348034.0,8.0974,8.1222,8.0891,8.0974,348034.0
2020-07-30 15:00:00,9.78,9.8,9.74,9.74,442675.0,8.0974,8.114,8.0643,8.0643,442675.0
2020-07-30 15:30:00,9.74,9.76,9.73,9.75,1222186.0,8.0643,8.0808,8.056,8.0726,1222186.0
2020-07-31 09:30:00,9.71,9.81,9.66,9.75,796241.0,8.0394,8.1222,7.998,8.0726,796241.0
2020-07-31 10:00:00,9.75,9.78,9.6,9.65,1324577.0,8.0726,8.0974,7.9484,7.9898,1324577.0
2020-07-31 10:30:00,9.65,9.7,9.61,9.61,1289293.0,7.9898,8.0312,7.9566,7.9566,1289293.0
2020-07-31 11:00:00,9.61,9.65,9.56,9.61,2542287.0,7.9566,7.9898,7.9152,7.9566,2542287.0
2020-07-31 11:30:00,9.61,9.61,9.47,9.53,2406332.0,7.9566,7.9566,7.8407,7.8904,2406332.0
2020-07-31 12:00:00,9.52,9.58,9.45,9.55,1310863.0,7.8821,7.9318,7.8242,7.907,1310863.0
2020-07-31 12:30:00,9.55,9.56,9.51,9.54,375777.0,7.907,7.9152,7.8738,7.8987,375777.0
2020-07-31 13:00:00,9.54,9.55,9.52,9.55,349011.0,7.8987,7.907,7.8821,7.907,349011.0
2020-07-31 13:30:00,9.55,9.56,9.53,9.55,389198.0,7.907,7.9152,7.8904,7.907,389198.0
2020-07-31 14:00:00,9.55,9.61,9.55,9.57,536179.0,7.907,7.9566,7.907,7.9235,536179.0
2020-07-31 14:30:00,9.57,9.63,9.56,9.63,484350.0,7.9235,7.9732,7.9152,7.9732,484350.0
2020-07-31 15:00:00,9.63,9.68,9.61,9.68,912330.0,7.9732,8.0146,7.9566,8.0146,912330.0
2020-07-31 15:30:00,9.68,9.69,9.61,9.65,3527199.0,8.0146,8.0229,7.9566,7.9898,3527199.0
2020-08-03 09:30:00,9.7,9.73,9.53,9.59,1181743.0,8.0312,8.056,7.8904,7.9401,1181743.0
2020-08-03 10:00:00,9.58,9.69,9.55,9.67,410643.0,7.9318,8.0229,7.907,8.0063,410643.0
2020-08-03 10:30:00,9.67,9.7,9.66,9.69,518972.0,8.0063,8.0312,7.998,8.0229,518972.0
2020-08-03 11:00:00,9.69,9.75,9.68,9.71,860075.0,8.0229,8.0726,8.0146,8.0394,860075.0
2020-08-03 11:30:00,9.71,9.74,9.68,9.68,391201.0,8.0394,8.0643,8.0146,8.0146,391201.0
2020-08-03 12:00:00,9.68,9.73,9.68,9.69,334326.0,8.0146,8.056,8.0146,8.0229,334326.0
2020-08-03 12:30:00,9.69,9.75,9.68,9.74,372492.0,8.0229,8.0726,8.0146,8.0643,372492.0
2020-08-03 13:00:00,9.74,9.78,9.73,9.78,497490.0,8.0643,8.0974,8.056,8.0974,497490.0
2020-08-03 13:30:00,9.77,9.78,9.74,9.77,367268.0,8.0891,8.0974,8.0643,8.0891,367268.0
2020-08-03 14:00:00,9.77,9.81,9.76,9.79,362156.0,8.0891,8.1222,8.0808,8.1057,362156.0
2020-08-03 14:30:00,9.79,9.81,9.77,9.77,302697.0,8.1057,8.1222,8.0891,8.0891,302697.0
2020-08-03 15:00:00,9.77,9.82,9.76,9.82,660981.0,8.0891,8.1305,8.0808,8.1305,660981.0
2020-08-03 15:30:00,9.81,9.82,9.78,9.79,1313620.0,8.1222,8.1305,8.0974,8.1057,1313620.0
2020-08-04 09:30:00,9.77,9.92,9.77,9.8,735495.0,8.0891,8.2133,8.0891,8.114,735495.0
2020-08-04 10:00:00,9.8,9.95,9.8,9.94,738320.0,8.114,8.2381,8.114,8.2299,738320.0
2020-08-04 10:30:00,9.95,9.95,9.89,9.92,493144.0,8.2381,8.2381,8.1885,8.2133,493144.0
2020-08-04 11:00:00,9.92,9.95,9.88,9.94,456732.0,8.2133,8.2381,8.1802,8.2299,456732.0
2020-08-04 11:30:00,9.94,9.97,9.9,9.91,362203.0,8.2299,8.2547,8.1967,8.205,362203.0
2020-08-04 12:00:00,9.91,9.92,9.87,9.87,286128.0,8.205,8.2133,8.1719,8.1719,286128.0
2020-08-04 12:30:00,9.87,9.88,9.82,9.83,315912.0,8.1719,8.1802,8.1305,8.1388,315912.0
2020-08-04 13:00:00,9.83,9.85,9.81,9.84,392092.0,8.1388,8.1553,8.1222,8.1471,392092.0
2020-08-04 13:30:00,9.84,9.85,9.83,9.85,329567.0,8.1471,8.1553,8.1388,8.1553,329567.0
2020-08-04 14:00:00,9.84,9.87,9.82,9.83,395098.0,8.1471,8.1719,8.1305,8.1388,395098.0
2020-08-04 14:30:00,9.83,9.87,9.82,9.87,445151.0,8.1388,8.1719,8.1305,8.1719,445151.0
2020-08-04 15:00:00,9.87,9.9,9.86,9.9,545265.0,8.1719,8.1967,8.1636,8.1967,545265.0
2020-08-04 15:30:00,9.9,9.9,9.86,9.89,1664177.0,8.1967,8.1967,8.1636,8.1885,1664177.0
2020-08-05 09:30:00,9.95,10.04,9.89,9.94,932837.0,8.2381,8.3127,8.1885,8.2299,932837.0
2020-08-05 10:00:00,9.94,9.94,9.86,9.88,685875.0,8.2299,8.2299,8.1636,8.1802,685875.0
2020-08-05 10:30:00,9.88,9.91,9.83,9.91,800294.0,8.1802,8.205,8.1388,8.205,800294.0
2020-08-05 11:00:00,9.91,9.94,9.89,9.92,550503.0,8.205,8.2299,8.1885,8.2133,550503.0
2020-08-05 11:30:00,9.92,9.96,9.84,9.86,490608.0,8.2133,8.2464,8.1471,8.1636,490608.0
2020-08-05 12:00:00,9.86,9.87,9.83,9.85,509621.0,8.1636,8.1719,8.1388,8.1553,509621.0
2020-08-05 12:30:00,9.84,9.87,9.82,9.84,484617.0,8.1471,8.1719,8.1305,8.1471,484617.0
2020-08-05 13:00:00,9.84,9.84,9.77,9.83,581724.0,8.1471,8.1471,8.0891,8.1388,581724.0
2020-08-05 13:30:00,9.83,9.87,9.78,9.85,421047.0,8.1388,8.1719,8.0974,8.1553,421047.0
2020-08-05 14:00:00,9.85,9.87,9.78,9.87,584143.0,8.1553,8.1719,8.0974,8.1719,584143.0
2020-08-05 14:30:00,9.87,9.88,9.83,9.86,590562.0,8.1719,8.1802,8.1388,8.1636,590562.0
2020-08-05 15:00:00,9.86,9.87,9.82,9.86,614687.0,8.1636,8.1719,8.1305,8.1636,614687.0
2020-08-05 15:30:00,9.86,9.93,9.83,9.84,2315548.0,8.1636,8.2216,8.1388,8.1471,2315548.0
2020-08-06 09:30:00,10.16,10.42,10.1,10.29,4179127.0,8.412,8.6273,8.3623,8.5196,4179127.0
2020-08-06 10:00:00,10.3,10.69,10.29,10.59,2771159.0,8.5279,8.8508,8.5196,8.768,2771159.0
2020-08-06 10:30:00,10.59,10.64,10.34,10.49,1899879.0,8.768,8.8094,8.561,8.6852,1899879.0
2020-08-06 11:00:00,10.49,10.61,10.37,10.6,1938625.0,8.6852,8.7846,8.5859,8.7763,1938625.0
2020-08-06 11:30:00,10.6,10.78,10.49,10.68,2108495.0,8.7763,8.9253,8.6852,8.8426,2108495.0
2020-08-06 12:00:00,10.68,10.72,10.6,10.71,1210892.0,8.8426,8.8757,8.7763,8.8674,1210892.0
2020-08-06 12:30:00,10.71,10.83,10.66,10.77,1416875.0,8.8674,8.9667,8.826,8.9171,1416875.0
2020-08-06 13:00:00,10.77,10.81,10.66,10.76,886349.0,8.9171,8.9502,8.826,8.9088,886349.0
2020-08-06 13:30:00,10.76,10.81,10.72,10.75,1145705.0,8.9088,8.9502,8.8757,8.9005,1145705.0
2020-08-06 14:00:00,10.75,10.78,10.56,10.61,2660934.0,8.9005,8.9253,8.7432,8.7846,2660934.0
2020-08-06 14:30:00,10.61,10.68,10.46,10.46,1749097.0,8.7846,8.8426,8.6604,8.6604,1749097.0
2020-08-06 15:00:00,10.46,10.53,10.44,10.49,1947824.0,8.6604,8.7184,8.6438,8.6852,1947824.0
2020-08-06 15:30:00,10.49,10.58,10.44,10.56,3359497.0,8.6852,8.7598,8.6438,8.7432,3359497.0
2020-08-07 09:30:00,10.54,10.56,10.35,10.38,1264859.0,8.7266,8.7432,8.5693,8.5942,1264859.0
2020-08-07 10:00:00,10.37,10.45,10.25,10.36,1384570.0,8.5859,8.6521,8.4865,8.5776,1384570.0
2020-08-07 10:30:00,10.36,10.42,10.34,10.42,1080837.0,8.5776,8.6273,8.561,8.6273,1080837.0
2020-08-07 11:00:00,10.42,10.51,10.41,10.48,628324.0,8.6273,8.7018,8.619,8.677,628324.0
2020-08-07 11:30:00,10.47,10.52,10.46,10.5,599248.0,8.6687,8.7101,8.6604,8.6935,599248.0
2020-08-07 12:00:00,10.49,10.55,10.48,10.55,397826.0,8.6852,8.7349,8.677,8.7349,397826.0
2020-08-07 12:30:00,10.55,10.6,10.51,10.59,385442.0,8.7349,8.7763,8.7018,8.768,385442.0
2020-08-07 13:00:00,10.59,10.59,10.51,10.52,561980.0,8.768,8.768,8.7018,8.7101,561980.0
2020-08-07 13:30:00,10.52,10.53,10.46,10.49,258193.0,8.7101,8.7184,8.6604,8.6852,258193.0
2020-08-07 14:00:00,10.49,10.52,10.47,10.52,337556.0,8.6852,8.7101,8.6687,8.7101,337556.0
2020-08-07 14:30:00,10.51,10.52,10.48,10.51,452771.0,8.7018,8.7101,8.677,8.7018,452771.0
2020-08-07 15:00:00,10.51,10.51,10.41,10.43,741697.0,8.7018,8.7018,8.619,8.6356,741697.0
2020-08-07 15:30:00,10.43,10.52,10.41,10.49,1655085.0,8.6356,8.7101,8.619,8.6852,1655085.0
2020-08-10 09:30:00,10.58,10.84,10.55,10.8,1435396.0,8.7598,8.975,8.7349,8.9419,1435396.0
2020-08-10 10:00:00,10.8,10.81,10.67,10.71,1006028.0,8.9419,8.9502,8.8343,8.8674,1006028.0
2020-08-10 10:30:00,10.71,10.73,10.66,10.68,445691.0,8.8674,8.8839,8.826,8.8426,445691.0
2020-08-10 11:00:00,10.67,10.82,10.67,10.78,601252.0,8.8343,8.9585,8.8343,8.9253,601252.0
2020-08-10 11:30:00,10.78,10.79,10.73,10.79,323618.0,8.9253,8.9336,8.8839,8.9336,323618.0
2020-08-10 12:00:00,10.79,10.8,10.7,10.71,482732.0,8.9336,8.9419,8.8591,8.8674,482732.0
2020-08-10 12:30:00,10.71,10.74,10.7,10.72,202313.0,8.8674,8.8922,8.8591,8.8757,202313.0
2020-08-10 13:00:00,10.72,10.73,10.67,10.69,283360.0,8.8757,8.8839,8.8343,8.8508,283360.0
2020-08-10 13:30:00,10.69,10.73,10.68,10.72,315616.0,8.8508,8.8839,8.8426,8.8757,315616.0
2020-08-10 14:00:00,10.72,10.74,10.7,10.72,292389.0,8.8757,8.8922,8.8591,8.8757,292389.0
2020-08-10 14:30:00,10.72,10.76,10.71,10.75,408973.0,8.8757,8.9088,8.8674,8.9005,408973.0
2020-08-10 15:00:00,10.75,10.85,10.74,10.79,683617.0,8.9005,8.9833,8.8922,8.9336,683617.0
2020-08-10 15:30:00,10.79,10.88,10.77,10.87,2675738.0,8.9336,9.0081,8.9171,8.9999,2675738.0
2020-08-11 09:30:00,11.0,11.14,10.96,11.08,2735330.0,9.1075,9.2234,9.0744,9.1737,2735330.0
2020-08-11 10:00:00,11.08,11.11,10.96,10.97,1530508.0,9.1737,9.1986,9.0744,9.0827,1530508.0
2020-08-11 10:30:00,10.97,11.03,10.94,10.98,1463983.0,9.0827,9.1323,9.0578,9.0909,1463983.0
2020-08-11 11:00:00,10.99,11.02,10.92,10.95,1434545.0,9.0992,9.1241,9.0413,9.0661,1434545.0
2020-08-11 11:30:00,10.94,11.12,10.93,11.09,1033543.0,9.0578,9.2069,9.0495,9.182,1033543.0
2020-08-11 12:00:00,11.09,11.12,11.02,11.05,716581.0,9.182,9.2069,9.1241,9.1489,716581.0
2020-08-11 12:30:00,11.05,11.06,11.0,11.04,300483.0,9.1489,9.1572,9.1075,9.1406,300483.0
2020-08-11 13:00:00,11.04,11.07,11.02,11.05,641836.0,9.1406,9.1655,9.1241,9.1489,641836.0
2020-08-11 13:30:00,11.05,11.07,11.03,11.04,333492.0,9.1489,9.1655,9.1323,9.1406,333492.0
2020-08-11 14:00:00,11.05,11.13,11.04,11.11,637397.0,9.1489,9.2151,9.1406,9.1986,637397.0
2020-08-11 14:30:00,11.11,11.19,11.09,11.17,963715.0,9.1986,9.2648,9.182,9.2482,963715.0
2020-08-11 15:00:00,11.17,11.18,11.0,11.06,1418177.0,9.2482,9.2565,9.1075,9.1572,1418177.0
2020-08-11 15:30:00,11.07,11.08,10.99,11.04,3269833.0,9.1655,9.1737,9.0992,9.1406,3269833.0
2020-08-12 09:30:00,11.16,11.22,11.01,11.04,2105286.0,9.24,9.2896,9.1158,9.1406,2105286.0
2020-08-12 10:00:00,11.04,11.12,10.97,11.02,1174638.0,9.1406,9.2069,9.0827,9.1241,1174638.0
2020-08-12 10:30:00,11.03,11.05,11.0,11.04,532886.0,9.1323,9.1489,9.1075,9.1406,532886.0
2020-08-12 11:00:00,11.03,11.05,10.99,11.03,679686.0,9.1323,9.1489,9.0992,9.1323,679686.0
2020-08-12 11:30:00,11.02,11.07,10.87,10.92,1453138.0,9.1241,9.1655,8.9999,9.0413,1453138.0
2020-08-12 12:00:00,10.92,11.0,10.85,10.87,976800.0,9.0413,9.1075,8.9833,8.9999,976800.0
2020-08-12 12:30:00,10.87,10.88,10.82,10.83,511189.0,8.9999,9.0081,8.9585,8.9667,511189.0
2020-08-12 13:00:00,10.82,10.84,10.78,10.81,1063656.0,8.9585,8.975,8.9253,8.9502,1063656.0
2020-08-12 13:30:00,10.82,10.83,10.75,10.79,590846.0,8.9585,8.9667,8.9005,8.9336,590846.0
2020-08-12 14:00:00,10.78,10.79,10.73,10.74,514175.0,8.9253,8.9336,8.8839,8.8922,514175.0
2020-08-12 14:30:00,10.74,10.78,10.72,10.78,603949.0,8.8922,8.9253,8.8757,8.9253,603949.0
2020-08-12 15:00:00,10.77,10.83,10.75,10.82,693145.0,8.9171,8.9667,8.9005,8.9585,693145.0
2020-08-12 15:30:00,10.82,10.83,10.75,10.79,1927560.0,8.9585,8.9667,8.9005,8.9336,1927560.0
2020-08-13 09:30:00,10.73,10.82,10.61,10.75,826466.0,8.8839,8.9585,8.7846,8.9005,826466.0
2020-08-13 10:00:00,10.74,10.91,10.73,10.78,657946.0,8.8922,9.033,8.8839,8.9253,657946.0
2020-08-13 10:30:00,10.78,10.82,10.74,10.78,732788.0,8.9253,8.9585,8.8922,8.9253,732788.0
2020-08-13 11:00:00,10.78,10.79,10.71,10.72,477174.0,8.9253,8.9336,8.8674,8.8757,477174.0
2020-08-13 11:30:00,10.71,10.78,10.69,10.76,590985.0,8.8674,8.9253,8.8508,8.9088,590985.0
2020-08-13 12:00:00,10.76,10.77,10.71,10.73,519193.0,8.9088,8.9171,8.8674,8.8839,519193.0
2020-08-13 12:30:00,10.73,10.75,10.68,10.7,381254.0,8.8839,8.9005,8.8426,8.8591,381254.0
2020-08-13 13:00:00,10.7,10.72,10.67,10.71,302876.0,8.8591,8.8757,8.8343,8.8674,302876.0
2020-08-13 13:30:00,10.71,10.74,10.67,10.68,462309.0,8.8674,8.8922,8.8343,8.8426,462309.0
2020-08-13 14:00:00,10.67,10.7,10.66,10.7,236454.0,8.8343,8.8591,8.826,8.8591,236454.0
2020-08-13 14:30:00,10.7,10.71,10.65,10.68,323645.0,8.8591,8.8674,8.8177,8.8426,323645.0
2020-08-13 15:00:00,10.68,10.73,10.67,10.72,341576.0,8.8426,8.8839,8.8343,8.8757,341576.0
2020-08-13 15:30:00,10.72,10.86,10.71,10.86,2865435.0,8.8757,8.9916,8.8674,8.9916,2865435.0
2020-08-14 09:30:00,10.76,10.93,10.6,10.93,1127476.0,8.9088,9.0495,8.7763,9.0495,1127476.0
2020-08-14 10:00:00,10.93,11.03,10.91,11.02,887160.0,9.0495,9.1323,9.033,9.1241,887160.0
2020-08-14 10:30:00,11.02,11.03,10.94,10.96,353818.0,9.1241,9.1323,9.0578,9.0744,353818.0
2020-08-14 11:00:00,10.97,11.02,10.95,11.01,254497.0,9.0827,9.1241,9.0661,9.1158,254497.0
2020-08-14 11:30:00,11.0,11.06,10.99,11.03,307578.0,9.1075,9.1572,9.0992,9.1323,307578.0
2020-08-14 12:00:00,11.03,11.03,10.98,11.0,314873.0,9.1323,9.1323,9.0909,9.1075,314873.0
2020-08-14 12:30:00,11.01,11.05,10.97,11.01,439221.0,9.1158,9.1489,9.0827,9.1158,439221.0
2020-08-14 13:00:00,11.01,11.04,11.0,11.03,279477.0,9.1158,9.1406,9.1075,9.1323,279477.0
2020-08-14 13:30:00,11.02,11.09,11.02,11.08,320955.0,9.1241,9.182,9.1241,9.1737,320955.0
2020-08-14 14:00:00,11.08,11.13,11.02,11.13,1402145.0,9.1737,9.2151,9.1241,9.2151,1402145.0
2020-08-14 14:30:00,11.13,11.13,10.91,11.06,1704154.0,9.2151,9.2151,9.033,9.1572,1704154.0
2020-08-14 15:00:00,11.06,11.08,10.98,11.06,1480426.0,9.1572,9.1737,9.0909,9.1572,1480426.0
2020-08-14 15:30:00,11.06,11.1,11.0,11.08,1574856.0,9.1572,9.1903,9.1075,9.1737,1574856.0
2020-08-17 09:30:00,11.0,11.08,10.81,10.88,1541276.0,9.1075,9.1737,8.9502,9.0081,1541276.0
2020-08-17 10:00:00,10.87,10.87,10.77,10.84,697943.0,8.9999,8.9999,8.9171,8.975,697943.0
2020-08-17 10:30:00,10.84,10.91,10.83,10.88,358889.0,8.975,9.033,8.9667,9.0081,358889.0
2020-08-17 11:00:00,10.88,10.9,10.85,10.88,230379.0,9.0081,9.0247,8.9833,9.0081,230379.0
2020-08-17 11:30:00,10.88,10.93,10.88,10.9,206995.0,9.0081,9.0495,9.0081,9.0247,206995.0
2020-08-17 12:00:00,10.9,10.95,10.89,10.91,299145.0,9.0247,9.0661,9.0164,9.033,299145.0
2020-08-17 12:30:00,10.91,10.91,10.86,10.87,148095.0,9.033,9.033,8.9916,8.9999,148095.0
2020-08-17 13:00:00,10.87,10.96,10.85,10.94,257671.0,8.9999,9.0744,8.9833,9.0578,257671.0
2020-08-17 13:30:00,10.94,10.94,10.9,10.92,161507.0,9.0578,9.0578,9.0247,9.0413,161507.0
2020-08-17 14:00:00,10.92,10.93,10.85,10.87,300602.0,9.0413,9.0495,8.9833,8.9999,300602.0
2020-08-17 14:30:00,10.87,10.88,10.82,10.85,377702.0,8.9999,9.0081,8.9585,8.9833,377702.0
2020-08-17 15:00:00,10.85,10.86,10.81,10.83,355335.0,8.9833,8.9916,8.9502,8.9667,355335.0
2020-08-17 15:30:00,10.83,10.87,10.8,10.81,1605884.0,8.9667,8.9999,8.9419,8.9502,1605884.0
2020-08-18 09:30:00,10.84,10.97,10.78,10.92,854045.0,8.975,9.0827,8.9253,9.0413,854045.0
2020-08-18 10:00:00,10.91,10.92,10.85,10.88,440785.0,9.033,9.0413,8.9833,9.0081,440785.0
2020-08-18 10:30:00,10.87,10.9,10.84,10.9,438861.0,8.9999,9.0247,8.975,9.0247,438861.0
2020-08-18 11:00:00,10.9,10.9,10.83,10.85,441640.0,9.0247,9.0247,8.9667,8.9833,441640.0
2020-08-18 11:30:00,10.85,10.9,10.84,10.9,406820.0,8.9833,9.0247,8.975,9.0247,406820.0
2020-08-18 12:00:00,10.9,10.93,10.87,10.9,273767.0,9.0247,9.0495,8.9999,9.0247,273767.0
2020-08-18 12:30:00,10.9,10.92,10.87,10.92,190560.0,9.0247,9.0413,8.9999,9.0413,190560.0
2020-08-18 13:00:00,10.91,10.92,10.88,10.9,221707.0,9.033,9.0413,9.0081,9.0247,221707.0
2020-08-18 13:30:00,10.9,10.93,10.89,10.92,273867.0,9.0247,9.0495,9.0164,9.0413,273867.0
2020-08-18 14:00:00,10.92,10.92,10.88,10.88,377560.0,9.0413,9.0413,9.0081,9.0081,377560.0
2020-08-18 14:30:00,10.89,10.9,10.87,10.9,374069.0,9.0164,9.0247,8.9999,9.0247,374069.0
2020-08-18 15:00:00,10.9,10.91,10.85,10.87,396333.0,9.0247,9.033,8.9833,8.9999,396333.0
2020-08-18 15:30:00,10.87,10.9,10.86,10.9,1257722.0,8.9999,9.0247,8.9916,9.0247,1257722.0
2020-08-19 09:30:00,10.89,11.09,10.82,11.05,837621.0,9.0164,9.182,8.9585,9.1489,837621.0
2020-08-19 10:00:00,11.05,11.07,10.98,11.04,739386.0,9.1489,9.1655,9.0909,9.1406,739386.0
2020-08-19 10:30:00,11.04,11.08,11.01,11.06,439418.0,9.1406,9.1737,9.1158,9.1572,439418.0
2020-08-19 11:00:00,11.07,11.14,11.05,11.1,643669.0,9.1655,9.2234,9.1489,9.1903,643669.0
2020-08-19 11:30:00,11.11,11.12,11.04,11.11,578716.0,9.1986,9.2069,9.1406,9.1986,578716.0
2020-08-19 12:00:00,11.11,11.12,11.05,11.07,305696.0,9.1986,9.2069,9.1489,9.1655,305696.0
2020-08-19 12:30:00,11.07,11.23,11.07,11.21,1584948.0,9.1655,9.2979,9.1655,9.2814,1584948.0
2020-08-19 13:00:00,11.21,11.28,11.18,11.25,2924066.0,9.2814,9.3393,9.2565,9.3145,2924066.0
2020-08-19 13:30:00,11.25,11.27,11.21,11.25,699110.0,9.3145,9.331,9.2814,9.3145,699110.0
2020-08-19 14:00:00,11.25,11.27,11.19,11.25,758908.0,9.3145,9.331,9.2648,9.3145,758908.0
2020-08-19 14:30:00,11.25,11.3,11.23,11.26,898779.0,9.3145,9.3559,9.2979,9.3228,898779.0
2020-08-19 15:00:00,11.26,11.3,11.24,11.28,918065.0,9.3228,9.3559,9.3062,9.3393,918065.0
2020-08-19 15:30:00,11.28,11.31,11.24,11.29,2309380.0,9.3393,9.3642,9.3062,9.3476,2309380.0
2020-08-20 09:30:00,11.22,11.28,11.11,11.28,1032318.0,9.2896,9.3393,9.1986,9.3393,1032318.0
2020-08-20 10:00:00,11.27,11.33,11.23,11.26,548712.0,9.331,9.3807,9.2979,9.3228,548712.0
2020-08-20 10:30:00,11.26,11.32,11.22,11.23,615484.0,9.3228,9.3724,9.2896,9.2979,615484.0
2020-08-20 11:00:00,11.23,11.26,11.16,11.17,491037.0,9.2979,9.3228,9.24,9.2482,491037.0
2020-08-20 11:30:00,11.17,11.18,11.13,11.15,513809.0,9.2482,9.2565,9.2151,9.2317,513809.0
2020-08-20 12:00:00,11.16,11.16,11.1,11.1,377337.0,9.24,9.24,9.1903,9.1903,377337.0
2020-08-20 12:30:00,11.1,11.13,11.07,11.11,452819.0,9.1903,9.2151,9.1655,9.1986,452819.0
2020-08-20 13:00:00,11.11,11.12,11.06,11.09,464113.0,9.1986,9.2069,9.1572,9.182,464113.0
2020-08-20 13:30:00,11.09,11.11,11.07,11.09,616910.0,9.182,9.1986,9.1655,9.182,616910.0
2020-08-20 14:00:00,11.09,11.09,11.01,11.01,482389.0,9.182,9.182,9.1158,9.1158,482389.0
2020-08-20 14:30:00,11.02,11.05,10.99,11.01,817524.0,9.1241,9.1489,9.0992,9.1158,817524.0
2020-08-20 15:00:00,11.02,11.05,10.98,10.99,636363.0,9.1241,9.1489,9.0909,9.0992,636363.0
2020-08-20 15:30:00,11.0,11.07,10.97,11.01,3096123.0,9.1075,9.1655,9.0827,9.1158,3096123.0
2020-08-21 09:30:00,11.07,11.13,11.0,11.09,953755.0,9.1655,9.2151,9.1075,9.182,953755.0
2020-08-21 10:00:00,11.09,11.1,10.95,11.0,597136.0,9.182,9.1903,9.0661,9.1075,597136.0
2020-08-21 10:30:00,10.99,11.0,10.91,10.95,553610.0,9.0992,9.1075,9.033,9.0661,553610.0
2020-08-21 11:00:00,10.94,11.0,10.94,10.97,325833.0,9.0578,9.1075,9.0578,9.0827,325833.0
2020-08-21 11:30:00,10.97,11.04,10.97,11.03,319510.0,9.0827,9.1406,9.0827,9.1323,319510.0
2020-08-21 12:00:00,11.03,11.04,10.95,10.96,312625.0,9.1323,9.1406,9.0661,9.0744,312625.0
2020-08-21 12:30:00,10.96,10.97,10.91,10.92,294257.0,9.0744,9.0827,9.033,9.0413,294257.0
2020-08-21 13:00:00,10.92,11.01,10.91,11.0,388212.0,9.0413,9.1158,9.033,9.1075,388212.0
2020-08-21 13:30:00,11.0,11.04,10.99,11.01,410940.0,9.1075,9.1406,9.0992,9.1158,410940.0
2020-08-21 14:00:00,11.01,11.02,10.98,11.02,302047.0,9.1158,9.1241,9.0909,9.1241,302047.0
2020-08-21 14:30:00,11.02,11.04,11.0,11.01,310409.0,9.1241,9.1406,9.1075,9.1158,310409.0
2020-08-21 15:00:00,11.01,11.03,11.0,11.01,340797.0,9.1158,9.1323,9.1075,9.1158,340797.0
2020-08-21 15:30:00,11.01,11.03,10.97,11.01,1226206.0,9.1158,9.1323,9.0827,9.1158,1226206.0
2020-08-24 09:30:00,11.11,11.27,11.07,11.16,933475.0,9.1986,9.331,9.1655,9.24,933475.0
2020-08-24 10:00:00,11.16,11.26,11.15,11.23,580396.0,9.24,9.3228,9.2317,9.2979,580396.0
2020-08-24 10:30:00,11.24,11.35,11.23,11.33,613247.0,9.3062,9.3973,9.2979,9.3807,613247.0
2020-08-24 11:00:00,11.34,11.36,11.31,11.36,436408.0,9.389,9.4056,9.3642,9.4056,436408.0
2020-08-24 11:30:00,11.36,11.36,11.3,11.34,469022.0,9.4056,9.4056,9.3559,9.389,469022.0
2020-08-24 12:00:00,11.33,11.38,11.33,11.36,363702.0,9.3807,9.4221,9.3807,9.4056,363702.0
2020-08-24 12:30:00,11.36,11.37,11.3,11.3,385024.0,9.4056,9.4138,9.3559,9.3559,385024.0
2020-08-24 13:00:00,11.3,11.34,11.26,11.34,709355.0,9.3559,9.389,9.3228,9.389,709355.0
2020-08-24 13:30:00,11.34,11.39,11.33,11.37,365959.0,9.389,9.4304,9.3807,9.4138,365959.0
2020-08-24 14:00:00,11.37,11.4,11.36,11.4,345323.0,9.4138,9.4387,9.4056,9.4387,345323.0
2020-08-24 14:30:00,11.39,11.41,11.39,11.41,364885.0,9.4304,9.447,9.4304,9.447,364885.0
2020-08-24 15:00:00,11.41,11.44,11.33,11.37,816827.0,9.447,9.4718,9.3807,9.4138,816827.0
2020-08-24 15:30:00,11.36,11.43,11.36,11.43,1383679.0,9.4056,9.4635,9.4056,9.4635,1383679.0
2020-08-25 09:30:00,11.49,11.56,11.4,11.43,801947.0,9.5132,9.5712,9.4387,9.4635,801947.0
2020-08-25 10:00:00,11.43,11.44,11.31,11.36,775123.0,9.4635,9.4718,9.3642,9.4056,775123.0
2020-08-25 10:30:00,11.36,11.37,11.31,11.32,461809.0,9.4056,9.4138,9.3642,9.3724,461809.0
2020-08-25 11:00:00,11.32,11.32,11.24,11.29,597606.0,9.3724,9.3724,9.3062,9.3476,597606.0
2020-08-25 11:30:00,11.29,11.31,11.24,11.24,325552.0,9.3476,9.3642,9.3062,9.3062,325552.0
2020-08-25 12:00:00,11.24,11.28,11.23,11.24,498725.0,9.3062,9.3393,9.2979,9.3062,498725.0
2020-08-25 12:30:00,11.24,11.27,11.22,11.26,357416.0,9.3062,9.331,9.2896,9.3228,357416.0
2020-08-25 13:00:00,11.26,11.27,11.24,11.25,351256.0,9.3228,9.331,9.3062,9.3145,351256.0
2020-08-25 13:30:00,11.26,11.26,11.19,11.21,565884.0,9.3228,9.3228,9.2648,9.2814,565884.0
2020-08-25 14:00:00,11.21,11.23,11.2,11.21,293443.0,9.2814,9.2979,9.2731,9.2814,293443.0
2020-08-25 14:30:00,11.2,11.23,11.19,11.21,319603.0,9.2731,9.2979,9.2648,9.2814,319603.0
2020-08-25 15:00:00,11.21,11.24,11.2,11.23,355542.0,9.2814,9.3062,9.2731,9.2979,355542.0
2020-08-25 15:30:00,11.23,11.24,11.19,11.21,1252172.0,9.2979,9.3062,9.2648,9.2814,1252172.0
2020-08-26 09:30:00,11.23,11.26,11.15,11.24,696485.0,9.2979,9.3228,9.2317,9.3062,696485.0
2020-08-26 10:00:00,11.24,11.24,11.15,11.17,423578.0,9.3062,9.3062,9.2317,9.2482,423578.0
2020-08-26 10:30:00,11.17,11.18,11.12,11.12,411937.0,9.2482,9.2565,9.2069,9.2069,411937.0
2020-08-26 11:00:00,11.13,11.17,11.11,11.15,284630.0,9.2151,9.2482,9.1986,9.2317,284630.0
2020-08-26 11:30:00,11.15,11.16,11.12,11.15,235890.0,9.2317,9.24,9.2069,9.2317,235890.0
2020-08-26 12:00:00,11.15,11.17,11.13,11.14,254376.0,9.2317,9.2482,9.2151,9.2234,254376.0
2020-08-26 12:30:00,11.14,11.18,11.12,11.18,338099.0,9.2234,9.2565,9.2069,9.2565,338099.0
2020-08-26 13:00:00,11.18,11.21,11.16,11.21,193506.0,9.2565,9.2814,9.24,9.2814,193506.0
2020-08-26 13:30:00,11.21,11.21,11.18,11.19,255561.0,9.2814,9.2814,9.2565,9.2648,255561.0
2020-08-26 14:00:00,11.19,11.22,11.18,11.2,203747.0,9.2648,9.2896,9.2565,9.2731,203747.0
2020-08-26 14:30:00,11.21,11.23,11.19,11.23,271454.0,9.2814,9.2979,9.2648,9.2979,271454.0
2020-08-26 15:00:00,11.23,11.23,11.2,11.21,384650.0,9.2979,9.2979,9.2731,9.2814,384650.0
2020-08-26 15:30:00,11.21,11.23,11.18,11.23,1269849.0,9.2814,9.2979,9.2565,9.2979,1269849.0
2020-08-27 09:30:00,11.28,11.34,11.23,11.29,985981.0,9.3393,9.389,9.2979,9.3476,985981.0
2020-08-27 10:00:00,11.29,11.33,11.19,11.27,710057.0,9.3476,9.3807,9.2648,9.331,710057.0
2020-08-27 10:30:00,11.27,11.33,11.25,11.33,600168.0,9.331,9.3807,9.3145,9.3807,600168.0
2020-08-27 11:00:00,11.32,11.33,11.26,11.27,388415.0,9.3724,9.3807,9.3228,9.331,388415.0
2020-08-27 11:30:00,11.27,11.31,11.25,11.3,415837.0,9.331,9.3642,9.3145,9.3559,415837.0
2020-08-27 12:00:00,11.3,11.32,11.23,11.25,457985.0,9.3559,9.3724,9.2979,9.3145,457985.0
2020-08-27 12:30:00,11.25,11.29,11.23,11.29,218265.0,9.3145,9.3476,9.2979,9.3476,218265.0
2020-08-27 13:00:00,11.29,11.3,11.26,11.28,155753.0,9.3476,9.3559,9.3228,9.3393,155753.0
2020-08-27 13:30:00,11.28,11.31,11.27,11.3,227786.0,9.3393,9.3642,9.331,9.3559,227786.0
2020-08-27 14:00:00,11.3,11.33,11.29,11.33,442948.0,9.3559,9.3807,9.3476,9.3807,442948.0
2020-08-27 14:30:00,11.33,11.37,11.32,11.33,534907.0,9.3807,9.4138,9.3724,9.3807,534907.0
2020-08-27 15:00:00,11.34,11.4,11.33,11.4,649443.0,9.389,9.4387,9.3807,9.4387,649443.0
2020-08-27 15:30:00,11.4,11.41,11.32,11.34,1457857.0,9.4387,9.447,9.3724,9.389,1457857.0
2020-08-28 09:30:00,11.14,11.22,11.04,11.13,797605.0,9.4332,9.501,9.3485,9.4248,797605.0
2020-08-28 10:00:00,11.13,11.13,11.02,11.07,550088.0,9.4248,9.4248,9.3316,9.3739,550088.0
2020-08-28 10:30:00,11.06,11.08,10.95,10.96,741289.0,9.3655,9.3824,9.2723,9.2808,741289.0
2020-08-28 11:00:00,10.97,11.01,10.96,11.0,646484.0,9.2893,9.3231,9.2808,9.3147,646484.0
2020-08-28 11:30:00,11.0,11.01,10.97,10.98,368766.0,9.3147,9.3231,9.2893,9.2977,368766.0
2020-08-28 12:00:00,10.97,11.0,10.96,10.99,300362.0,9.2893,9.3147,9.2808,9.3062,300362.0
2020-08-28 12:30:00,10.99,11.01,10.96,11.0,278258.0,9.3062,9.3231,9.2808,9.3147,278258.0
2020-08-28 13:00:00,11.0,11.02,10.99,11.01,299540.0,9.3147,9.3316,9.3062,9.3231,299540.0
2020-08-28 13:30:00,11.0,11.01,10.94,10.96,514977.0,9.3147,9.3231,9.2639,9.2808,514977.0
2020-08-28 14:00:00,10.96,10.97,10.93,10.96,396097.0,9.2808,9.2893,9.2554,9.2808,396097.0
2020-08-28 14:30:00,10.96,11.02,10.94,11.02,369741.0,9.2808,9.3316,9.2639,9.3316,369741.0
2020-08-28 15:00:00,11.01,11.03,10.99,11.0,614078.0,9.3231,9.3401,9.3062,9.3147,614078.0
2020-08-28 15:30:00,11.0,11.02,10.97,11.0,1702039.0,9.3147,9.3316,9.2893,9.3147,1702039.0
2020-08-31 09:30:00,10.83,10.97,10.74,10.94,1573595.0,9.1707,9.2893,9.0945,9.2639,1573595.0
2020-08-31 10:00:00,10.95,10.98,10.92,10.96,389301.0,9.2723,9.2977,9.2469,9.2808,389301.0
2020-08-31 10:30:00,10.96,10.99,10.91,10.91,427121.0,9.2808,9.3062,9.2385,9.2385,427121.0
2020-08-31 11:00:00,10.91,10.93,10.84,10.85,554584.0,9.2385,9.2554,9.1792,9.1877,554584.0
2020-08-31 11:30:00,10.85,10.9,10.83,10.9,609006.0,9.1877,9.23,9.1707,9.23,609006.0
2020-08-31 12:00:00,10.9,10.9,10.87,10.88,295814.0,9.23,9.23,9.2046,9.2131,295814.0
2020-08-31 12:30:00,10.87,10.89,10.86,10.87,220260.0,9.2046,9.2215,9.1961,9.2046,220260.0
2020-08-31 13:00:00,10.87,10.92,10.86,10.91,252978.0,9.2046,9.2469,9.1961,9.2385,252978.0
2020-08-31 13:30:00,10.91,10.91,10.89,10.89,222406.0,9.2385,9.2385,9.2215,9.2215,222406.0
2020-08-31 14:00:00,10.89,10.9,10.88,10.88,294296.0,9.2215,9.23,9.2131,9.2131,294296.0
2020-08-31 14:30:00,10.88,10.89,10.85,10.87,511212.0,9.2131,9.2215,9.1877,9.2046,511212.0
2020-08-31 15:00:00,10.87,10.88,10.86,10.86,455096.0,9.2046,9.2131,9.1961,9.1961,455096.0
2020-08-31 15:30:00,10.86,10.86,10.74,10.74,4683366.0,9.1961,9.1961,9.0945,9.0945,4683366.0
2020-09-01 09:30:00,10.78,10.78,10.61,10.77,1519926.0,9.1284,9.1284,8.9844,9.1199,1519926.0
2020-09-01 10:00:00,10.77,10.81,10.73,10.74,630673.0,9.1199,9.1538,9.086,9.0945,630673.0
2020-09-01 10:30:00,10.74,10.75,10.69,10.74,505749.0,9.0945,9.103,9.0522,9.0945,505749.0
2020-09-01 11:00:00,10.74,10.76,10.69,10.7,462089.0,9.0945,9.1114,9.0522,9.0606,462089.0
2020-09-01 11:30:00,10.71,10.73,10.68,10.69,476798.0,9.0691,9.086,9.0437,9.0522,476798.0
2020-09-01 12:00:00,10.68,10.69,10.64,10.65,395593.0,9.0437,9.0522,9.0098,9.0183,395593.0
2020-09-01 12:30:00,10.65,10.66,10.61,10.63,473164.0,9.0183,9.0268,8.9844,9.0014,473164.0
2020-09-01 13:00:00,10.63,10.65,10.61,10.62,489181.0,9.0014,9.0183,8.9844,8.9929,489181.0
2020-09-01 13:30:00,10.61,10.65,10.58,10.64,878792.0,8.9844,9.0183,8.959,9.0098,878792.0
2020-09-01 14:00:00,10.64,10.66,10.57,10.6,683086.0,9.0098,9.0268,8.9506,8.976,683086.0
2020-09-01 14:30:00,10.6,10.65,10.58,10.65,489570.0,8.976,9.0183,8.959,9.0183,489570.0
2020-09-01 15:00:00,10.64,10.67,10.63,10.65,405431.0,9.0098,9.0352,9.0014,9.0183,405431.0
2020-09-01 15:30:00,10.65,10.67,10.63,10.66,1772303.0,9.0183,9.0352,9.0014,9.0268,1772303.0
2020-09-02 09:30:00,10.67,10.89,10.61,10.88,981577.0,9.0352,9.2215,8.9844,9.2131,981577.0
2020-09-02 10:00:00,10.89,10.9,10.82,10.84,708781.0,9.2215,9.23,9.1623,9.1792,708781.0
2020-09-02 10:30:00,10.84,10.91,10.83,10.86,545730.0,9.1792,9.2385,9.1707,9.1961,545730.0
2020-09-02 11:00:00,10.86,10.89,10.83,10.86,390463.0,9.1961,9.2215,9.1707,9.1961,390463.0
2020-09-02 11:30:00,10.86,10.88,10.84,10.85,400770.0,9.1961,9.2131,9.1792,9.1877,400770.0
2020-09-02 12:00:00,10.85,10.94,10.84,10.92,455293.0,9.1877,9.2639,9.1792,9.2469,455293.0
2020-09-02 12:30:00,10.92,10.93,10.84,10.85,260159.0,9.2469,9.2554,9.1792,9.1877,260159.0
2020-09-02 13:00:00,10.86,10.91,10.85,10.9,304181.0,9.1961,9.2385,9.1877,9.23,304181.0
2020-09-02 13:30:00,10.91,10.91,10.87,10.9,342245.0,9.2385,9.2385,9.2046,9.23,342245.0
2020-09-02 14:00:00,10.89,10.89,10.84,10.86,402862.0,9.2215,9.2215,9.1792,9.1961,402862.0
2020-09-02 14:30:00,10.85,10.88,10.84,10.87,412426.0,9.1877,9.2131,9.1792,9.2046,412426.0
2020-09-02 15:00:00,10.87,10.92,10.86,10.91,429970.0,9.2046,9.2469,9.1961,9.2385,429970.0
2020-09-02 15:30:00,10.91,10.94,10.9,10.92,1499588.0,9.2385,9.2639,9.23,9.2469,1499588.0
2020-09-03 09:30:00,11.0,11.1,10.95,11.07,1223303.0,9.3147,9.3994,9.2723,9.3739,1223303.0
2020-09-03 10:00:00,11.06,11.07,10.97,10.98,715073.0,9.3655,9.3739,9.2893,9.2977,715073.0
2020-09-03 10:30:00,10.97,11.0,10.87,10.88,767218.0,9.2893,9.3147,9.2046,9.2131,767218.0
2020-09-03 11:00:00,10.88,10.9,10.72,10.8,800867.0,9.2131,9.23,9.0776,9.1453,800867.0
2020-09-03 11:30:00,10.8,10.87,10.79,10.85,530204.0,9.1453,9.2046,9.1368,9.1877,530204.0
2020-09-03 12:00:00,10.85,10.87,10.81,10.82,352876.0,9.1877,9.2046,9.1538,9.1623,352876.0
2020-09-03 12:30:00,10.81,10.83,10.76,10.78,340907.0,9.1538,9.1707,9.1114,9.1284,340907.0
2020-09-03 13:00:00,10.78,10.8,10.74,10.78,454113.0,9.1284,9.1453,9.0945,9.1284,454113.0
2020-09-03 13:30:00,10.78,10.8,10.72,10.78,460418.0,9.1284,9.1453,9.0776,9.1284,460418.0
2020-09-03 14:00:00,10.78,10.79,10.74,10.75,421908.0,9.1284,9.1368,9.0945,9.103,421908.0
2020-09-03 14:30:00,10.75,10.77,10.69,10.72,781286.0,9.103,9.1199,9.0522,9.0776,781286.0
2020-09-03 15:00:00,10.72,10.76,10.7,10.71,550111.0,9.0776,9.1114,9.0606,9.0691,550111.0
2020-09-03 15:30:00,10.71,10.78,10.68,10.78,1772419.0,9.0691,9.1284,9.0437,9.1284,1772419.0
2020-09-04 09:30:00,10.83,10.94,10.81,10.85,651020.0,9.1707,9.2639,9.1538,9.1877,651020.0
2020-09-04 10:00:00,10.85,10.93,10.79,10.79,470848.0,9.1877,9.2554,9.1368,9.1368,470848.0
2020-09-04 10:30:00,10.79,10.82,10.71,10.76,721585.0,9.1368,9.1623,9.0691,9.1114,721585.0
2020-09-04 11:00:00,10.76,10.77,10.64,10.65,573255.0,9.1114,9.1199,9.0098,9.0183,573255.0
2020-09-04 11:30:00,10.65,10.68,10.6,10.61,863416.0,9.0183,9.0437,8.976,8.9844,863416.0
2020-09-04 12:00:00,10.61,10.72,10.6,10.7,702183.0,8.9844,9.0776,8.976,9.0606,702183.0
2020-09-04 12:30:00,10.71,10.77,10.66,10.76,612556.0,9.0691,9.1199,9.0268,9.1114,612556.0
2020-09-04 13:00:00,10.76,10.78,10.72,10.76,365039.0,9.1114,9.1284,9.0776,9.1114,365039.0
2020-09-04 13:30:00,10.75,10.78,10.73,10.77,344745.0,9.103,9.1284,9.086,9.1199,344745.0
2020-09-04 14:00:00,10.77,10.82,10.76,10.81,333394.0,9.1199,9.1623,9.1114,9.1538,333394.0
2020-09-04 14:30:00,10.82,10.86,10.8,10.83,534951.0,9.1623,9.1961,9.1453,9.1707,534951.0
2020-09-04 15:00:00,10.83,10.84,10.79,10.82,479677.0,9.1707,9.1792,9.1368,9.1623,479677.0
2020-09-04 15:30:00,10.82,10.82,10.76,10.76,1040946.0,9.1623,9.1623,9.1114,9.1114,1040946.0
2020-09-08 09:30:00,10.73,10.82,10.62,10.7,782086.0,9.086,9.1623,8.9929,9.0606,782086.0
2020-09-08 10:00:00,10.7,10.72,10.57,10.63,744494.0,9.0606,9.0776,8.9506,9.0014,744494.0
2020-09-08 10:30:00,10.62,10.74,10.62,10.65,374593.0,8.9929,9.0945,8.9929,9.0183,374593.0
2020-09-08 11:00:00,10.65,10.72,10.63,10.7,512739.0,9.0183,9.0776,9.0014,9.0606,512739.0
2020-09-08 11:30:00,10.7,10.72,10.66,10.7,370966.0,9.0606,9.0776,9.0268,9.0606,370966.0
2020-09-08 12:00:00,10.7,10.75,10.68,10.74,319895.0,9.0606,9.103,9.0437,9.0945,319895.0
2020-09-08 12:30:00,10.74,10.76,10.72,10.75,407926.0,9.0945,9.1114,9.0776,9.103,407926.0
2020-09-08 13:00:00,10.75,10.79,10.73,10.77,318548.0,9.103,9.1368,9.086,9.1199,318548.0
2020-09-08 13:30:00,10.76,10.77,10.73,10.75,327774.0,9.1114,9.1199,9.086,9.103,327774.0
2020-09-08 14:00:00,10.74,10.76,10.67,10.67,312924.0,9.0945,9.1114,9.0352,9.0352,312924.0
2020-09-08 14:30:00,10.67,10.7,10.6,10.65,504371.0,9.0352,9.0606,8.976,9.0183,504371.0
2020-09-08 15:00:00,10.65,10.7,10.59,10.69,739279.0,9.0183,9.0606,8.9675,9.0522,739279.0
2020-09-08 15:30:00,10.69,10.74,10.65,10.66,1156525.0,9.0522,9.0945,9.0183,9.0268,1156525.0
2020-09-09 09:30:00,10.76,10.83,10.71,10.79,702646.0,9.1114,9.1707,9.0691,9.1368,702646.0
2020-09-09 10:00:00,10.79,10.81,10.71,10.71,467470.0,9.1368,9.1538,9.0691,9.0691,467470.0
2020-09-09 10:30:00,10.71,10.77,10.7,10.73,320531.0,9.0691,9.1199,9.0606,9.086,320531.0
2020-09-09 11:00:00,10.74,10.85,10.73,10.83,331417.0,9.0945,9.1877,9.086,9.1707,331417.0
2020-09-09 11:30:00,10.83,10.87,10.82,10.85,301051.0,9.1707,9.2046,9.1623,9.1877,301051.0
2020-09-09 12:00:00,10.84,10.86,10.82,10.85,253337.0,9.1792,9.1961,9.1623,9.1877,253337.0
2020-09-09 12:30:00,10.85,10.87,10.83,10.83,203598.0,9.1877,9.2046,9.1707,9.1707,203598.0
2020-09-09 13:00:00,10.84,10.89,10.83,10.88,314492.0,9.1792,9.2215,9.1707,9.2131,314492.0
2020-09-09 13:30:00,10.88,10.93,10.87,10.88,340864.0,9.2131,9.2554,9.2046,9.2131,340864.0
2020-09-09 14:00:00,10.87,10.89,10.83,10.83,226277.0,9.2046,9.2215,9.1707,9.1707,226277.0
2020-09-09 14:30:00,10.84,10.88,10.83,10.87,335048.0,9.1792,9.2131,9.1707,9.2046,335048.0
2020-09-09 15:00:00,10.88,10.89,10.85,10.89,647348.0,9.2131,9.2215,9.1877,9.2215,647348.0
2020-09-09 15:30:00,10.89,10.9,10.83,10.86,2070433.0,9.2215,9.23,9.1707,9.1961,2070433.0
2020-09-10 09:30:00,10.93,10.96,10.75,10.88,739149.0,9.2554,9.2808,9.103,9.2131,739149.0
2020-09-10 10:00:00,10.89,10.92,10.84,10.87,381345.0,9.2215,9.2469,9.1792,9.2046,381345.0
2020-09-10 10:30:00,10.87,10.93,10.78,10.78,459937.0,9.2046,9.2554,9.1284,9.1284,459937.0
2020-09-10 11:00:00,10.78,10.79,10.71,10.75,1824995.0,9.1284,9.1368,9.0691,9.103,1824995.0
2020-09-10 11:30:00,10.74,10.75,10.68,10.7,803307.0,9.0945,9.103,9.0437,9.0606,803307.0
2020-09-10 12:00:00,10.7,10.7,10.67,10.69,733895.0,9.0606,9.0606,9.0352,9.0522,733895.0
2020-09-10 12:30:00,10.69,10.7,10.64,10.69,440685.0,9.0522,9.0606,9.0098,9.0522,440685.0
2020-09-10 13:00:00,10.7,10.7,10.63,10.65,460987.0,9.0606,9.0606,9.0014,9.0183,460987.0
2020-09-10 13:30:00,10.66,10.68,10.62,10.64,395918.0,9.0268,9.0437,8.9929,9.0098,395918.0
2020-09-10 14:00:00,10.63,10.68,10.55,10.55,957225.0,9.0014,9.0437,8.9336,8.9336,957225.0
2020-09-10 14:30:00,10.56,10.62,10.54,10.59,918877.0,8.9421,8.9929,8.9252,8.9675,918877.0
2020-09-10 15:00:00,10.58,10.59,10.49,10.54,1613585.0,8.959,8.9675,8.8828,8.9252,1613585.0
2020-09-10 15:30:00,10.54,10.61,10.53,10.55,2477272.0,8.9252,8.9844,8.9167,8.9336,2477272.0
2020-09-11 09:30:00,10.56,10.69,10.53,10.61,1077901.0,8.9421,9.0522,8.9167,8.9844,1077901.0
2020-09-11 10:00:00,10.61,10.69,10.58,10.65,558679.0,8.9844,9.0522,8.959,9.0183,558679.0
2020-09-11 10:30:00,10.66,10.67,10.63,10.65,493582.0,9.0268,9.0352,9.0014,9.0183,493582.0
2020-09-11 11:00:00,10.66,10.7,10.64,10.68,394760.0,9.0268,9.0606,9.0098,9.0437,394760.0
2020-09-11 11:30:00,10.67,10.69,10.65,10.68,270929.0,9.0352,9.0522,9.0183,9.0437,270929.0
2020-09-11 12:00:00,10.67,10.74,10.66,10.72,335635.0,9.0352,9.0945,9.0268,9.0776,335635.0
2020-09-11 12:30:00,10.72,10.72,10.67,10.68,440957.0,9.0776,9.0776,9.0352,9.0437,440957.0
2020-09-11 13:00:00,10.68,10.69,10.64,10.68,435117.0,9.0437,9.0522,9.0098,9.0437,435117.0
2020-09-11 13:30:00,10.67,10.68,10.61,10.63,359226.0,9.0352,9.0437,8.9844,9.0014,359226.0
2020-09-11 14:00:00,10.63,10.68,10.61,10.64,1072478.0,9.0014,9.0437,8.9844,9.0098,1072478.0
2020-09-11 14:30:00,10.65,10.65,10.61,10.63,765485.0,9.0183,9.0183,8.9844,9.0014,765485.0
2020-09-11 15:00:00,10.63,10.65,10.59,10.65,886515.0,9.0014,9.0183,8.9675,9.0183,886515.0
2020-09-11 15:30:00,10.65,10.71,10.64,10.65,1830612.0,9.0183,9.0691,9.0098,9.0183,1830612.0
2020-09-14 09:30:00,10.75,10.98,10.68,10.9,1356112.0,9.103,9.2977,9.0437,9.23,1356112.0
2020-09-14 10:00:00,10.91,11.04,10.91,11.02,954851.0,9.2385,9.3485,9.2385,9.3316,954851.0
2020-09-14 10:30:00,11.02,11.11,11.01,11.03,1001426.0,9.3316,9.4078,9.3231,9.3401,1001426.0
2020-09-14 11:00:00,11.03,11.04,10.96,11.0,522077.0,9.3401,9.3485,9.2808,9.3147,522077.0
2020-09-14 11:30:00,11.0,11.03,10.98,11.01,299962.0,9.3147,9.3401,9.2977,9.3231,299962.0
2020-09-14 12:00:00,11.01,11.05,11.0,11.04,249552.0,9.3231,9.357,9.3147,9.3485,249552.0
2020-09-14 12:30:00,11.04,11.05,11.01,11.04,269729.0,9.3485,9.357,9.3231,9.3485,269729.0
2020-09-14 13:00:00,11.04,11.06,11.02,11.04,250145.0,9.3485,9.3655,9.3316,9.3485,250145.0
2020-09-14 13:30:00,11.04,11.06,11.02,11.03,272286.0,9.3485,9.3655,9.3316,9.3401,272286.0
2020-09-14 14:00:00,11.03,11.04,10.9,10.91,2389494.0,9.3401,9.3485,9.23,9.2385,2389494.0
2020-09-14 14:30:00,10.91,10.95,10.89,10.93,588733.0,9.2385,9.2723,9.2215,9.2554,588733.0
2020-09-14 15:00:00,10.94,10.95,10.89,10.91,504700.0,9.2639,9.2723,9.2215,9.2385,504700.0
2020-09-14 15:30:00,10.91,10.96,10.87,10.87,1299430.0,9.2385,9.2808,9.2046,9.2046,1299430.0
2020-09-15 09:30:00,10.91,10.96,10.81,10.87,1024199.0,9.2385,9.2808,9.1538,9.2046,1024199.0
2020-09-15 10:00:00,10.86,10.9,10.83,10.86,586585.0,9.1961,9.23,9.1707,9.1961,586585.0
2020-09-15 10:30:00,10.86,10.92,10.86,10.87,689211.0,9.1961,9.2469,9.1961,9.2046,689211.0
2020-09-15 11:00:00,10.87,10.89,10.85,10.87,295474.0,9.2046,9.2215,9.1877,9.2046,295474.0
2020-09-15 11:30:00,10.86,10.87,10.84,10.84,264805.0,9.1961,9.2046,9.1792,9.1792,264805.0
2020-09-15 12:00:00,10.85,10.94,10.83,10.91,477805.0,9.1877,9.2639,9.1707,9.2385,477805.0
2020-09-15 12:30:00,10.92,10.96,10.91,10.93,376840.0,9.2469,9.2808,9.2385,9.2554,376840.0
2020-09-15 13:00:00,10.94,11.02,10.93,11.01,797430.0,9.2639,9.3316,9.2554,9.3231,797430.0
2020-09-15 13:30:00,11.01,11.06,10.99,11.03,365962.0,9.3231,9.3655,9.3062,9.3401,365962.0
2020-09-15 14:00:00,11.03,11.05,11.01,11.04,313865.0,9.3401,9.357,9.3231,9.3485,313865.0
2020-09-15 14:30:00,11.04,11.05,11.01,11.04,464700.0,9.3485,9.357,9.3231,9.3485,464700.0
2020-09-15 15:00:00,11.04,11.05,11.0,11.02,457133.0,9.3485,9.357,9.3147,9.3316,457133.0
2020-09-15 15:30:00,11.02,11.04,10.98,11.0,1325528.0,9.3316,9.3485,9.2977,9.3147,1325528.0
2020-09-16 09:30:00,11.01,11.07,10.98,11.01,552008.0,9.3231,9.3739,9.2977,9.3231,552008.0
2020-09-16 10:00:00,11.01,11.03,10.98,11.02,317784.0,9.3231,9.3401,9.2977,9.3316,317784.0
2020-09-16 10:30:00,11.01,11.1,11.0,11.09,233541.0,9.3231,9.3994,9.3147,9.3909,233541.0
2020-09-16 11:00:00,11.08,11.13,11.08,11.1,366429.0,9.3824,9.4248,9.3824,9.3994,366429.0
2020-09-16 11:30:00,11.11,11.11,11.07,11.08,277767.0,9.4078,9.4078,9.3739,9.3824,277767.0
2020-09-16 12:00:00,11.08,11.13,11.07,11.13,294350.0,9.3824,9.4248,9.3739,9.4248,294350.0
2020-09-16 12:30:00,11.12,11.15,11.11,11.11,257938.0,9.4163,9.4417,9.4078,9.4078,257938.0
2020-09-16 13:00:00,11.11,11.14,11.1,11.11,296266.0,9.4078,9.4332,9.3994,9.4078,296266.0
2020-09-16 13:30:00,11.11,11.12,11.1,11.11,194826.0,9.4078,9.4163,9.3994,9.4078,194826.0
2020-09-16 14:00:00,11.11,11.22,11.1,11.17,888531.0,9.4078,9.501,9.3994,9.4586,888531.0
2020-09-16 14:30:00,11.17,11.23,11.14,11.16,935130.0,9.4586,9.5094,9.4332,9.4502,935130.0
2020-09-16 15:00:00,11.16,11.17,11.04,11.07,627758.0,9.4502,9.4586,9.3485,9.3739,627758.0
2020-09-16 15:30:00,11.06,11.08,11.0,11.0,1301330.0,9.3655,9.3824,9.3147,9.3147,1301330.0
2020-09-21 09:30:00,10.68,10.7,10.44,10.48,1355616.0,9.0437,9.0606,8.8405,8.8743,1355616.0
2020-09-21 10:00:00,10.48,10.52,10.38,10.43,629105.0,8.8743,8.9082,8.7897,8.832,629105.0
2020-09-21 10:30:00,10.42,10.44,10.38,10.42,498784.0,8.8235,8.8405,8.7897,8.8235,498784.0
2020-09-21 11:00:00,10.42,10.47,10.38,10.4,495921.0,8.8235,8.8659,8.7897,8.8066,495921.0
2020-09-21 11:30:00,10.4,10.41,10.34,10.37,312669.0,8.8066,8.8151,8.7558,8.7812,312669.0
2020-09-21 12:00:00,10.37,10.41,10.34,10.36,371137.0,8.7812,8.8151,8.7558,8.7727,371137.0
2020-09-21 12:30:00,10.36,10.39,10.31,10.34,342705.0,8.7727,8.7981,8.7304,8.7558,342705.0
2020-09-21 13:00:00,10.34,10.34,10.28,10.28,361130.0,8.7558,8.7558,8.705,8.705,361130.0
2020-09-21 13:30:00,10.28,10.3,10.21,10.24,417784.0,8.705,8.7219,8.6457,8.6711,417784.0
2020-09-21 14:00:00,10.24,10.25,10.18,10.18,492658.0,8.6711,8.6796,8.6203,8.6203,492658.0
2020-09-21 14:30:00,10.19,10.24,10.17,10.24,387244.0,8.6288,8.6711,8.6118,8.6711,387244.0
2020-09-21 15:00:00,10.24,10.31,10.23,10.31,738942.0,8.6711,8.7304,8.6626,8.7304,738942.0
2020-09-21 15:30:00,10.3,10.33,10.24,10.27,1711953.0,8.7219,8.7473,8.6711,8.6965,1711953.0
2020-09-22 09:30:00,10.26,10.4,10.2,10.22,768825.0,8.688,8.8066,8.6372,8.6542,768825.0
2020-09-22 10:00:00,10.22,10.32,10.18,10.32,497007.0,8.6542,8.7389,8.6203,8.7389,497007.0
2020-09-22 10:30:00,10.32,10.33,10.2,10.2,552417.0,8.7389,8.7473,8.6372,8.6372,552417.0
2020-09-22 11:00:00,10.21,10.23,10.18,10.21,290845.0,8.6457,8.6626,8.6203,8.6457,290845.0
2020-09-22 11:30:00,10.21,10.29,10.18,10.26,359760.0,8.6457,8.7135,8.6203,8.688,359760.0
2020-09-22 12:00:00,10.26,10.27,10.19,10.2,170559.0,8.688,8.6965,8.6288,8.6372,170559.0
2020-09-22 12:30:00,10.2,10.23,10.17,10.21,309147.0,8.6372,8.6626,8.6118,8.6457,309147.0
2020-09-22 13:00:00,10.21,10.23,10.2,10.22,176044.0,8.6457,8.6626,8.6372,8.6542,176044.0
2020-09-22 13:30:00,10.22,10.24,10.2,10.24,286328.0,8.6542,8.6711,8.6372,8.6711,286328.0
2020-09-22 14:00:00,10.24,10.26,10.21,10.22,390719.0,8.6711,8.688,8.6457,8.6542,390719.0
2020-09-22 14:30:00,10.22,10.28,10.22,10.23,373592.0,8.6542,8.705,8.6542,8.6626,373592.0
2020-09-22 15:00:00,10.24,10.26,10.21,10.26,506235.0,8.6711,8.688,8.6457,8.688,506235.0
2020-09-22 15:30:00,10.26,10.29,10.23,10.26,981287.0,8.688,8.7135,8.6626,8.688,981287.0
2020-09-23 09:30:00,10.25,10.37,10.22,10.32,1273799.0,8.6796,8.7812,8.6542,8.7389,1273799.0
2020-09-23 10:00:00,10.32,10.33,10.25,10.27,543850.0,8.7389,8.7473,8.6796,8.6965,543850.0
2020-09-23 10:30:00,10.27,10.3,10.22,10.28,403884.0,8.6965,8.7219,8.6542,8.705,403884.0
2020-09-23 11:00:00,10.28,10.3,10.2,10.2,524414.0,8.705,8.7219,8.6372,8.6372,524414.0
2020-09-23 11:30:00,10.21,10.26,10.19,10.24,436733.0,8.6457,8.688,8.6288,8.6711,436733.0
2020-09-23 12:00:00,10.23,10.28,10.22,10.26,547664.0,8.6626,8.705,8.6542,8.688,547664.0
2020-09-23 12:30:00,10.26,10.3,10.25,10.26,287409.0,8.688,8.7219,8.6796,8.688,287409.0
2020-09-23 13:00:00,10.26,10.27,10.23,10.25,505403.0,8.688,8.6965,8.6626,8.6796,505403.0
2020-09-23 13:30:00,10.24,10.26,10.22,10.24,552215.0,8.6711,8.688,8.6542,8.6711,552215.0
2020-09-23 14:00:00,10.23,10.25,10.16,10.17,408191.0,8.6626,8.6796,8.6034,8.6118,408191.0
2020-09-23 14:30:00,10.17,10.18,10.1,10.1,432612.0,8.6118,8.6203,8.5526,8.5526,432612.0
2020-09-23 15:00:00,10.11,10.15,10.09,10.13,454084.0,8.561,8.5949,8.5441,8.578,454084.0
2020-09-23 15:30:00,10.13,10.14,10.05,10.05,1026179.0,8.578,8.5864,8.5102,8.5102,1026179.0
2020-09-24 09:30:00,10.01,10.09,9.92,9.99,1065797.0,8.4764,8.5441,8.4001,8.4594,1065797.0
2020-09-24 10:00:00,9.99,10.11,9.95,10.09,472961.0,8.4594,8.561,8.4255,8.5441,472961.0
2020-09-24 10:30:00,10.09,10.11,10.02,10.07,414040.0,8.5441,8.561,8.4848,8.5272,414040.0
2020-09-24 11:00:00,10.07,10.08,9.97,9.98,335086.0,8.5272,8.5356,8.4425,8.4509,335086.0
2020-09-24 11:30:00,9.98,10.06,9.97,10.05,172088.0,8.4509,8.5187,8.4425,8.5102,172088.0
2020-09-24 12:00:00,10.06,10.14,10.05,10.12,212107.0,8.5187,8.5864,8.5102,8.5695,212107.0
2020-09-24 12:30:00,10.12,10.12,10.05,10.1,197503.0,8.5695,8.5695,8.5102,8.5526,197503.0
2020-09-24 13:00:00,10.09,10.2,10.09,10.19,148618.0,8.5441,8.6372,8.5441,8.6288,148618.0
2020-09-24 13:30:00,10.19,10.23,10.17,10.21,444129.0,8.6288,8.6626,8.6118,8.6457,444129.0
2020-09-24 14:00:00,10.21,10.26,10.21,10.24,743220.0,8.6457,8.688,8.6457,8.6711,743220.0
2020-09-24 14:30:00,10.24,10.24,10.12,10.13,274241.0,8.6711,8.6711,8.5695,8.578,274241.0
2020-09-24 15:00:00,10.13,10.17,10.09,10.11,282817.0,8.578,8.6118,8.5441,8.561,282817.0
2020-09-24 15:30:00,10.11,10.15,10.08,10.15,967334.0,8.561,8.5949,8.5356,8.5949,967334.0
2020-09-25 09:30:00,10.06,10.13,9.97,10.05,391432.0,8.5187,8.578,8.4425,8.5102,391432.0
2020-09-25 10:00:00,10.04,10.14,10.03,10.08,254099.0,8.5018,8.5864,8.4933,8.5356,254099.0
2020-09-25 10:30:00,10.07,10.12,10.05,10.09,167478.0,8.5272,8.5695,8.5102,8.5441,167478.0
2020-09-25 11:00:00,10.09,10.09,10.05,10.07,228740.0,8.5441,8.5441,8.5102,8.5272,228740.0
2020-09-25 11:30:00,10.06,10.08,10.05,10.06,162159.0,8.5187,8.5356,8.5102,8.5187,162159.0
2020-09-25 12:00:00,10.06,10.12,10.06,10.07,129200.0,8.5187,8.5695,8.5187,8.5272,129200.0
2020-09-25 12:30:00,10.07,10.12,10.06,10.12,157017.0,8.5272,8.5695,8.5187,8.5695,157017.0
2020-09-25 13:00:00,10.11,10.14,10.1,10.12,144252.0,8.561,8.5864,8.5526,8.5695,144252.0
2020-09-25 13:30:00,10.13,10.17,10.12,10.14,206952.0,8.578,8.6118,8.5695,8.5864,206952.0
2020-09-25 14:00:00,10.14,10.17,10.13,10.17,199537.0,8.5864,8.6118,8.578,8.6118,199537.0
2020-09-25 14:30:00,10.17,10.17,10.13,10.17,202646.0,8.6118,8.6118,8.578,8.6118,202646.0
2020-09-25 15:00:00,10.17,10.24,10.16,10.22,210157.0,8.6118,8.6711,8.6034,8.6542,210157.0
2020-09-25 15:30:00,10.23,10.23,10.2,10.21,667497.0,8.6626,8.6626,8.6372,8.6457,667497.0
2020-09-28 09:30:00,10.31,10.44,10.28,10.35,584099.0,8.7304,8.8405,8.705,8.7643,584099.0
2020-09-28 10:00:00,10.36,10.42,10.33,10.33,414244.0,8.7727,8.8235,8.7473,8.7473,414244.0
2020-09-28 10:30:00,10.34,10.38,10.33,10.38,233501.0,8.7558,8.7897,8.7473,8.7897,233501.0
2020-09-28 11:00:00,10.38,10.39,10.34,10.34,99726.0,8.7897,8.7981,8.7558,8.7558,99726.0
2020-09-28 11:30:00,10.35,10.39,10.34,10.38,137078.0,8.7643,8.7981,8.7558,8.7897,137078.0
2020-09-28 12:00:00,10.37,10.38,10.34,10.37,143031.0,8.7812,8.7897,8.7558,8.7812,143031.0
2020-09-28 12:30:00,10.37,10.39,10.36,10.39,83551.0,8.7812,8.7981,8.7727,8.7981,83551.0
2020-09-28 13:00:00,10.38,10.39,10.33,10.34,120538.0,8.7897,8.7981,8.7473,8.7558,120538.0
2020-09-28 13:30:00,10.34,10.37,10.34,10.35,127640.0,8.7558,8.7812,8.7558,8.7643,127640.0
2020-09-28 14:00:00,10.36,10.36,10.32,10.34,127206.0,8.7727,8.7727,8.7389,8.7558,127206.0
2020-09-28 14:30:00,10.34,10.35,10.31,10.32,141897.0,8.7558,8.7643,8.7304,8.7389,141897.0
2020-09-28 15:00:00,10.32,10.33,10.28,10.29,207653.0,8.7389,8.7473,8.705,8.7135,207653.0
2020-09-28 15:30:00,10.29,10.3,10.26,10.27,559425.0,8.7135,8.7219,8.688,8.6965,559425.0
2020-09-29 09:30:00,10.34,10.34,10.24,10.25,497267.0,8.7558,8.7558,8.6711,8.6796,497267.0
2020-09-29 10:00:00,10.25,10.34,10.24,10.3,378453.0,8.6796,8.7558,8.6711,8.7219,378453.0
2020-09-29 10:30:00,10.3,10.32,10.19,10.21,332071.0,8.7219,8.7389,8.6288,8.6457,332071.0
2020-09-29 11:00:00,10.22,10.22,10.18,10.19,154544.0,8.6542,8.6542,8.6203,8.6288,154544.0
2020-09-29 11:30:00,10.2,10.21,10.16,10.19,202146.0,8.6372,8.6457,8.6034,8.6288,202146.0
2020-09-29 12:00:00,10.19,10.24,10.15,10.24,361098.0,8.6288,8.6711,8.5949,8.6711,361098.0
2020-09-29 12:30:00,10.24,10.25,10.21,10.25,273111.0,8.6711,8.6796,8.6457,8.6796,273111.0
2020-09-29 13:00:00,10.25,10.25,10.21,10.22,329236.0,8.6796,8.6796,8.6457,8.6542,329236.0
2020-09-29 13:30:00,10.22,10.27,10.22,10.25,170066.0,8.6542,8.6965,8.6542,8.6796,170066.0
2020-09-29 14:00:00,10.25,10.27,10.22,10.27,150378.0,8.6796,8.6965,8.6542,8.6965,150378.0
2020-09-29 14:30:00,10.27,10.28,10.24,10.26,166162.0,8.6965,8.705,8.6711,8.688,166162.0
2020-09-29 15:00:00,10.26,10.28,10.23,10.24,280948.0,8.688,8.705,8.6626,8.6711,280948.0
2020-09-29 15:30:00,10.25,10.27,10.22,10.22,656102.0,8.6796,8.6965,8.6542,8.6542,656102.0
2020-09-30 09:30:00,10.23,10.32,10.22,10.24,644523.0,8.6626,8.7389,8.6542,8.6711,644523.0
2020-09-30 10:00:00,10.24,10.28,10.13,10.16,467781.0,8.6711,8.705,8.578,8.6034,467781.0
2020-09-30 10:30:00,10.16,10.23,10.13,10.21,410062.0,8.6034,8.6626,8.578,8.6457,410062.0
2020-09-30 11:00:00,10.22,10.22,10.15,10.19,511996.0,8.6542,8.6542,8.5949,8.6288,511996.0
2020-09-30 11:30:00,10.18,10.18,10.13,10.17,610585.0,8.6203,8.6203,8.578,8.6118,610585.0
2020-09-30 12:00:00,10.17,10.22,10.16,10.22,173921.0,8.6118,8.6542,8.6034,8.6542,173921.0
2020-09-30 12:30:00,10.21,10.22,10.18,10.19,224429.0,8.6457,8.6542,8.6203,8.6288,224429.0
2020-09-30 13:00:00,10.19,10.23,10.17,10.22,176444.0,8.6288,8.6626,8.6118,8.6542,176444.0
2020-09-30 13:30:00,10.23,10.23,10.17,10.17,197941.0,8.6626,8.6626,8.6118,8.6118,197941.0
2020-09-30 14:00:00,10.18,10.19,10.07,10.07,683358.0,8.6203,8.6288,8.5272,8.5272,683358.0
2020-09-30 14:30:00,10.08,10.12,9.99,10.11,696444.0,8.5356,8.5695,8.4594,8.561,696444.0
2020-09-30 15:00:00,10.11,10.13,10.02,10.08,640583.0,8.561,8.578,8.4848,8.5356,640583.0
2020-09-30 15:30:00,10.07,10.1,10.04,10.08,1915870.0,8.5272,8.5526,8.5018,8.5356,1915870.0
2020-10-01 09:30:00,10.01,10.17,9.85,9.99,1690813.0,8.4764,8.6118,8.3409,8.4594,1690813.0
2020-10-01 10:00:00,9.98,9.99,9.87,9.88,769530.0,8.4509,8.4594,8.3578,8.3663,769530.0
2020-10-01 10:30:00,9.88,9.93,9.87,9.92,492890.0,8.3663,8.4086,8.3578,8.4001,492890.0
2020-10-01 11:00:00,9.92,10.03,9.9,10.01,615831.0,8.4001,8.4933,8.3832,8.4764,615831.0
2020-10-01 11:30:00,10.01,10.02,9.98,10.02,369938.0,8.4764,8.4848,8.4509,8.4848,369938.0
2020-10-01 12:00:00,10.02,10.02,9.94,9.95,323294.0,8.4848,8.4848,8.4171,8.4255,323294.0
2020-10-01 12:30:00,9.96,9.99,9.94,9.95,349281.0,8.434,8.4594,8.4171,8.4255,349281.0
2020-10-01 13:00:00,9.96,10.0,9.94,9.95,490634.0,8.434,8.4679,8.4171,8.4255,490634.0
2020-10-01 13:30:00,9.95,9.95,9.89,9.9,436945.0,8.4255,8.4255,8.3747,8.3832,436945.0
2020-10-01 14:00:00,9.9,9.95,9.84,9.93,693997.0,8.3832,8.4255,8.3324,8.4086,693997.0
2020-10-01 14:30:00,9.93,9.95,9.9,9.91,513954.0,8.4086,8.4255,8.3832,8.3917,513954.0
2020-10-01 15:00:00,9.91,9.98,9.9,9.96,802955.0,8.3917,8.4509,8.3832,8.434,802955.0
2020-10-01 15:30:00,9.96,10.0,9.93,9.95,1286917.0,8.434,8.4679,8.4086,8.4255,1286917.0
2020-10-02 09:30:00,9.86,9.97,9.8,9.88,643998.0,8.3493,8.4425,8.2985,8.3663,643998.0
2020-10-02 10:00:00,9.88,9.95,9.87,9.92,594507.0,8.3663,8.4255,8.3578,8.4001,594507.0
2020-10-02 10:30:00,9.92,9.95,9.9,9.92,435035.0,8.4001,8.4255,8.3832,8.4001,435035.0
2020-10-02 11:00:00,9.92,10.02,9.91,10.01,533778.0,8.4001,8.4848,8.3917,8.4764,533778.0
2020-10-02 11:30:00,10.0,10.03,9.97,9.98,328270.0,8.4679,8.4933,8.4425,8.4509,328270.0
2020-10-02 12:00:00,9.99,10.1,9.98,10.1,357144.0,8.4594,8.5526,8.4509,8.5526,357144.0
2020-10-02 12:30:00,10.1,10.21,10.08,10.21,499901.0,8.5526,8.6457,8.5356,8.6457,499901.0
2020-10-02 13:00:00,10.21,10.23,10.14,10.19,584614.0,8.6457,8.6626,8.5864,8.6288,584614.0
2020-10-02 13:30:00,10.19,10.2,10.07,10.08,301126.0,8.6288,8.6372,8.5272,8.5356,301126.0
2020-10-02 14:00:00,10.08,10.17,10.07,10.13,238308.0,8.5356,8.6118,8.5272,8.578,238308.0
2020-10-02 14:30:00,10.13,10.13,10.04,10.05,282911.0,8.578,8.578,8.5018,8.5102,282911.0
2020-10-02 15:00:00,10.05,10.09,10.02,10.04,465267.0,8.5102,8.5441,8.4848,8.5018,465267.0
2020-10-02 15:30:00,10.04,10.1,10.02,10.03,954283.0,8.5018,8.5526,8.4848,8.4933,954283.0
2020-10-05 09:30:00,10.08,10.21,10.03,10.05,450840.0,8.5356,8.6457,8.4933,8.5102,450840.0
2020-10-05 10:00:00,10.05,10.07,10.01,10.03,431111.0,8.5102,8.5272,8.4764,8.4933,431111.0
2020-10-05 10:30:00,10.03,10.08,10.02,10.04,317745.0,8.4933,8.5356,8.4848,8.5018,317745.0
2020-10-05 11:00:00,10.04,10.06,10.0,10.03,369877.0,8.5018,8.5187,8.4679,8.4933,369877.0
2020-10-05 11:30:00,10.04,10.06,10.0,10.02,699592.0,8.5018,8.5187,8.4679,8.4848,699592.0
2020-10-05 12:00:00,10.02,10.04,10.0,10.02,659429.0,8.4848,8.5018,8.4679,8.4848,659429.0
2020-10-05 12:30:00,10.02,10.03,9.94,9.95,565325.0,8.4848,8.4933,8.4171,8.4255,565325.0
2020-10-05 13:00:00,9.95,10.01,9.94,10.01,407216.0,8.4255,8.4764,8.4171,8.4764,407216.0
2020-10-05 13:30:00,10.01,10.02,9.99,10.01,255391.0,8.4764,8.4848,8.4594,8.4764,255391.0
2020-10-05 14:00:00,10.01,10.03,10.0,10.03,328969.0,8.4764,8.4933,8.4679,8.4933,328969.0
2020-10-05 14:30:00,10.03,10.07,10.02,10.07,372387.0,8.4933,8.5272,8.4848,8.5272,372387.0
2020-10-05 15:00:00,10.07,10.09,10.05,10.08,290639.0,8.5272,8.5441,8.5102,8.5356,290639.0
2020-10-05 15:30:00,10.08,10.09,10.0,10.05,2298365.0,8.5356,8.5441,8.4679,8.5102,2298365.0
2020-10-06 09:30:00,10.06,10.19,10.05,10.14,650836.0,8.5187,8.6288,8.5102,8.5864,650836.0
2020-10-06 10:00:00,10.14,10.15,10.11,10.13,281508.0,8.5864,8.5949,8.561,8.578,281508.0
2020-10-06 10:30:00,10.13,10.16,10.1,10.14,318657.0,8.578,8.6034,8.5526,8.5864,318657.0
2020-10-06 11:00:00,10.13,10.15,10.11,10.13,195901.0,8.578,8.5949,8.561,8.578,195901.0
2020-10-06 11:30:00,10.14,10.17,10.11,10.12,249882.0,8.5864,8.6118,8.561,8.5695,249882.0
2020-10-06 12:00:00,10.13,10.14,10.11,10.11,155961.0,8.578,8.5864,8.561,8.561,155961.0
2020-10-06 12:30:00,10.12,10.15,10.1,10.15,182845.0,8.5695,8.5949,8.5526,8.5949,182845.0
2020-10-06 13:00:00,10.14,10.18,10.13,10.13,221091.0,8.5864,8.6203,8.578,8.578,221091.0
2020-10-06 13:30:00,10.13,10.18,10.12,10.16,252007.0,8.578,8.6203,8.5695,8.6034,252007.0
2020-10-06 14:00:00,10.17,10.18,10.15,10.15,203004.0,8.6118,8.6203,8.5949,8.5949,203004.0
2020-10-06 14:30:00,10.16,10.18,9.96,10.0,557660.0,8.6034,8.6203,8.434,8.4679,557660.0
2020-10-06 15:00:00,10.0,10.0,9.9,9.91,698401.0,8.4679,8.4679,8.3832,8.3917,698401.0
2020-10-06 15:30:00,9.92,9.97,9.89,9.89,1764174.0,8.4001,8.4425,8.3747,8.3747,1764174.0
2020-10-07 09:30:00,9.94,10.02,9.89,9.97,548371.0,8.4171,8.4848,8.3747,8.4425,548371.0
2020-10-07 10:00:00,9.97,9.99,9.9,9.96,530290.0,8.4425,8.4594,8.3832,8.434,530290.0
2020-10-07 10:30:00,9.97,9.99,9.9,9.9,396955.0,8.4425,8.4594,8.3832,8.3832,396955.0
2020-10-07 11:00:00,9.9,9.93,9.88,9.91,495163.0,8.3832,8.4086,8.3663,8.3917,495163.0
2020-10-07 11:30:00,9.91,9.94,9.89,9.93,353136.0,8.3917,8.4171,8.3747,8.4086,353136.0
2020-10-07 12:00:00,9.93,9.94,9.9,9.91,179201.0,8.4086,8.4171,8.3832,8.3917,179201.0
2020-10-07 12:30:00,9.91,9.92,9.86,9.87,425027.0,8.3917,8.4001,8.3493,8.3578,425027.0
2020-10-07 13:00:00,9.87,9.87,9.85,9.86,305859.0,8.3578,8.3578,8.3409,8.3493,305859.0
2020-10-07 13:30:00,9.87,9.95,9.86,9.93,641832.0,8.3578,8.4255,8.3493,8.4086,641832.0
2020-10-07 14:00:00,9.93,10.03,9.92,10.01,401370.0,8.4086,8.4933,8.4001,8.4764,401370.0
2020-10-07 14:30:00,10.01,10.03,9.96,10.0,454526.0,8.4764,8.4933,8.434,8.4679,454526.0
2020-10-07 15:00:00,10.0,10.12,9.99,10.1,904702.0,8.4679,8.5695,8.4594,8.5526,904702.0
2020-10-07 15:30:00,10.1,10.16,10.08,10.08,1330485.0,8.5526,8.6034,8.5356,8.5356,1330485.0
2020-10-08 09:30:00,10.11,10.16,10.08,10.1,354613.0,8.561,8.6034,8.5356,8.5526,354613.0
2020-10-08 10:00:00,10.11,10.14,10.08,10.14,247723.0,8.561,8.5864,8.5356,8.5864,247723.0
2020-10-08 10:30:00,10.13,10.15,10.1,10.13,251416.0,8.578,8.5949,8.5526,8.578,251416.0
2020-10-08 11:00:00,10.13,10.14,10.09,10.11,319372.0,8.578,8.5864,8.5441,8.561,319372.0
2020-10-08 11:30:00,10.11,10.14,10.08,10.08,225824.0,8.561,8.5864,8.5356,8.5356,225824.0
2020-10-08 12:00:00,10.08,10.1,10.04,10.07,373103.0,8.5356,8.5526,8.5018,8.5272,373103.0
2020-10-08 12:30:00,10.08,10.13,10.07,10.1,336930.0,8.5356,8.578,8.5272,8.5526,336930.0
2020-10-08 13:00:00,10.1,10.14,10.09,10.12,120776.0,8.5526,8.5864,8.5441,8.5695,120776.0
2020-10-08 13:30:00,10.13,10.15,10.12,10.15,146955.0,8.578,8.5949,8.5695,8.5949,146955.0
2020-10-08 14:00:00,10.14,10.16,10.13,10.15,168612.0,8.5864,8.6034,8.578,8.5949,168612.0
2020-10-08 14:30:00,10.15,10.15,10.12,10.12,135993.0,8.5949,8.5949,8.5695,8.5695,135993.0
2020-10-08 15:00:00,10.12,10.13,10.09,10.12,309941.0,8.5695,8.578,8.5441,8.5695,309941.0
2020-10-08 15:30:00,10.12,10.14,10.11,10.14,837467.0,8.5695,8.5864,8.561,8.5864,837467.0
2020-10-09 09:30:00,10.18,10.26,10.12,10.14,290449.0,8.6203,8.688,8.5695,8.5864,290449.0
2020-10-09 10:00:00,10.15,10.16,10.09,10.1,183017.0,8.5949,8.6034,8.5441,8.5526,183017.0
2020-10-09 10:30:00,10.1,10.13,10.06,10.13,297120.0,8.5526,8.578,8.5187,8.578,297120.0
2020-10-09 11:00:00,10.13,10.15,10.11,10.15,147844.0,8.578,8.5949,8.561,8.5949,147844.0
2020-10-09 11:30:00,10.15,10.21,10.14,10.19,153731.0,8.5949,8.6457,8.5864,8.6288,153731.0
2020-10-09 12:00:00,10.19,10.19,10.15,10.18,154391.0,8.6288,8.6288,8.5949,8.6203,154391.0
2020-10-09 12:30:00,10.18,10.18,10.14,10.15,162663.0,8.6203,8.6203,8.5864,8.5949,162663.0
2020-10-09 13:00:00,10.15,10.16,10.13,10.13,151276.0,8.5949,8.6034,8.578,8.578,151276.0
2020-10-09 13:30:00,10.14,10.15,10.13,10.14,99532.0,8.5864,8.5949,8.578,8.5864,99532.0
2020-10-09 14:00:00,10.13,10.14,10.07,10.07,200907.0,8.578,8.5864,8.5272,8.5272,200907.0
2020-10-09 14:30:00,10.08,10.12,10.07,10.1,172764.0,8.5356,8.5695,8.5272,8.5526,172764.0
2020-10-09 15:00:00,10.09,10.11,10.08,10.11,207602.0,8.5441,8.561,8.5356,8.561,207602.0
2020-10-09 15:30:00,10.11,10.12,10.05,10.11,903174.0,8.561,8.5695,8.5102,8.561,903174.0
2020-10-12 09:30:00,10.07,10.12,10.01,10.03,522868.0,8.5272,8.5695,8.4764,8.4933,522868.0
2020-10-12 10:00:00,10.03,10.06,9.98,10.0,439459.0,8.4933,8.5187,8.4509,8.4679,439459.0
2020-10-12 10:30:00,10.01,10.06,9.99,10.0,244587.0,8.4764,8.5187,8.4594,8.4679,244587.0
2020-10-12 11:00:00,10.0,10.1,9.99,10.07,333259.0,8.4679,8.5526,8.4594,8.5272,333259.0
2020-10-12 11:30:00,10.08,10.1,10.05,10.06,378373.0,8.5356,8.5526,8.5102,8.5187,378373.0
2020-10-12 12:00:00,10.07,10.07,10.01,10.04,201206.0,8.5272,8.5272,8.4764,8.5018,201206.0
2020-10-12 12:30:00,10.04,10.05,10.02,10.03,140003.0,8.5018,8.5102,8.4848,8.4933,140003.0
2020-10-12 13:00:00,10.03,10.03,10.0,10.01,286410.0,8.4933,8.4933,8.4679,8.4764,286410.0
2020-10-12 13:30:00,10.01,10.02,9.97,9.99,365113.0,8.4764,8.4848,8.4425,8.4594,365113.0
2020-10-12 14:00:00,9.99,10.0,9.97,9.97,164607.0,8.4594,8.4679,8.4425,8.4425,164607.0
2020-10-12 14:30:00,9.97,9.99,9.96,9.99,271998.0,8.4425,8.4594,8.434,8.4594,271998.0
2020-10-12 15:00:00,9.99,10.01,9.98,10.01,279893.0,8.4594,8.4764,8.4509,8.4764,279893.0
2020-10-12 15:30:00,10.01,10.04,9.98,10.03,1274460.0,8.4764,8.5018,8.4509,8.4933,1274460.0
2020-10-13 09:30:00,10.0,10.1,9.96,9.96,802256.0,8.4679,8.5526,8.434,8.434,802256.0
2020-10-13 10:00:00,9.96,9.99,9.87,9.88,820673.0,8.434,8.4594,8.3578,8.3663,820673.0
2020-10-13 10:30:00,9.88,9.91,9.86,9.91,522671.0,8.3663,8.3917,8.3493,8.3917,522671.0
2020-10-13 11:00:00,9.9,9.92,9.85,9.87,433810.0,8.3832,8.4001,8.3409,8.3578,433810.0
2020-10-13 11:30:00,9.87,9.91,9.84,9.89,397574.0,8.3578,8.3917,8.3324,8.3747,397574.0
2020-10-13 12:00:00,9.89,9.91,9.88,9.88,199009.0,8.3747,8.3917,8.3663,8.3663,199009.0
2020-10-13 12:30:00,9.88,9.89,9.85,9.88,230522.0,8.3663,8.3747,8.3409,8.3663,230522.0
2020-10-13 13:00:00,9.88,9.91,9.87,9.89,364316.0,8.3663,8.3917,8.3578,8.3747,364316.0
2020-10-13 13:30:00,9.9,9.9,9.86,9.87,168197.0,8.3832,8.3832,8.3493,8.3578,168197.0
2020-10-13 14:00:00,9.87,9.89,9.85,9.86,326355.0,8.3578,8.3747,8.3409,8.3493,326355.0
2020-10-13 14:30:00,9.85,9.86,9.83,9.84,364819.0,8.3409,8.3493,8.3239,8.3324,364819.0
2020-10-13 15:00:00,9.84,9.87,9.82,9.87,435352.0,8.3324,8.3578,8.3155,8.3578,435352.0
2020-10-13 15:30:00,9.87,9.91,9.86,9.87,1292063.0,8.3578,8.3917,8.3493,8.3578,1292063.0
2020-10-14 09:30:00,9.87,9.92,9.83,9.88,500754.0,8.3578,8.4001,8.3239,8.3663,500754.0
2020-10-14 10:00:00,9.89,9.92,9.83,9.84,205437.0,8.3747,8.4001,8.3239,8.3324,205437.0
2020-10-14 10:30:00,9.84,9.88,9.83,9.88,286448.0,8.3324,8.3663,8.3239,8.3663,286448.0
2020-10-14 11:00:00,9.87,9.89,9.86,9.88,129901.0,8.3578,8.3747,8.3493,8.3663,129901.0
2020-10-14 11:30:00,9.88,9.9,9.85,9.87,357180.0,8.3663,8.3832,8.3409,8.3578,357180.0
2020-10-14 12:00:00,9.87,9.91,9.86,9.9,381573.0,8.3578,8.3917,8.3493,8.3832,381573.0
2020-10-14 12:30:00,9.91,9.91,9.88,9.88,242510.0,8.3917,8.3917,8.3663,8.3663,242510.0
2020-10-14 13:00:00,9.88,9.89,9.85,9.86,160940.0,8.3663,8.3747,8.3409,8.3493,160940.0
2020-10-14 13:30:00,9.86,9.86,9.82,9.83,360045.0,8.3493,8.3493,8.3155,8.3239,360045.0
2020-10-14 14:00:00,9.82,9.86,9.81,9.83,333685.0,8.3155,8.3493,8.307,8.3239,333685.0
2020-10-14 14:30:00,9.83,9.85,9.8,9.85,340323.0,8.3239,8.3409,8.2985,8.3409,340323.0
2020-10-14 15:00:00,9.84,9.86,9.83,9.84,360383.0,8.3324,8.3493,8.3239,8.3324,360383.0
2020-10-14 15:30:00,9.84,9.84,9.79,9.8,933392.0,8.3324,8.3324,8.2901,8.2985,933392.0
2020-10-15 09:30:00,9.77,9.78,9.61,9.74,1138143.0,8.2731,8.2816,8.1376,8.2477,1138143.0
2020-10-15 10:00:00,9.75,9.78,9.7,9.75,335649.0,8.2562,8.2816,8.2138,8.2562,335649.0
2020-10-15 10:30:00,9.75,9.79,9.73,9.78,231820.0,8.2562,8.2901,8.2393,8.2816,231820.0
2020-10-15 11:00:00,9.78,9.8,9.75,9.77,189834.0,8.2816,8.2985,8.2562,8.2731,189834.0
2020-10-15 11:30:00,9.77,9.77,9.71,9.75,221787.0,8.2731,8.2731,8.2223,8.2562,221787.0
2020-10-15 12:00:00,9.74,9.76,9.72,9.75,142165.0,8.2477,8.2647,8.2308,8.2562,142165.0
2020-10-15 12:30:00,9.75,9.78,9.74,9.78,119325.0,8.2562,8.2816,8.2477,8.2816,119325.0
2020-10-15 13:00:00,9.78,9.83,9.76,9.82,209977.0,8.2816,8.3239,8.2647,8.3155,209977.0
2020-10-15 13:30:00,9.83,9.85,9.82,9.85,236838.0,8.3239,8.3409,8.3155,8.3409,236838.0
2020-10-15 14:00:00,9.85,9.86,9.83,9.86,122858.0,8.3409,8.3493,8.3239,8.3493,122858.0
2020-10-15 14:30:00,9.85,9.86,9.83,9.85,174711.0,8.3409,8.3493,8.3239,8.3409,174711.0
2020-10-15 15:00:00,9.86,9.88,9.85,9.88,255724.0,8.3493,8.3663,8.3409,8.3663,255724.0
2020-10-15 15:30:00,9.88,9.96,9.87,9.93,1518538.0,8.3663,8.434,8.3578,8.4086,1518538.0
2020-10-16 09:30:00,9.88,9.96,9.75,9.81,791137.0,8.3663,8.434,8.2562,8.307,791137.0
2020-10-16 10:00:00,9.81,9.85,9.79,9.84,266402.0,8.307,8.3409,8.2901,8.3324,266402.0
2020-10-16 10:30:00,9.85,9.87,9.83,9.85,181020.0,8.3409,8.3578,8.3239,8.3409,181020.0
2020-10-16 11:00:00,9.85,9.9,9.85,9.9,147284.0,8.3409,8.3832,8.3409,8.3832,147284.0
2020-10-16 11:30:00,9.9,9.9,9.87,9.89,118832.0,8.3832,8.3832,8.3578,8.3747,118832.0
2020-10-16 12:00:00,9.89,9.9,9.85,9.86,162758.0,8.3747,8.3832,8.3409,8.3493,162758.0
2020-10-16 12:30:00,9.86,9.87,9.81,9.84,151598.0,8.3493,8.3578,8.307,8.3324,151598.0
2020-10-16 13:00:00,9.84,9.85,9.83,9.84,108709.0,8.3324,8.3409,8.3239,8.3324,108709.0
2020-10-16 13:30:00,9.84,9.85,9.81,9.82,149968.0,8.3324,8.3409,8.307,8.3155,149968.0
2020-10-16 14:00:00,9.82,9.84,9.8,9.83,194195.0,8.3155,8.3324,8.2985,8.3239,194195.0
2020-10-16 14:30:00,9.84,9.84,9.8,9.82,187950.0,8.3324,8.3324,8.2985,8.3155,187950.0
2020-10-16 15:00:00,9.82,9.85,9.81,9.85,186687.0,8.3155,8.3409,8.307,8.3409,186687.0
2020-10-16 15:30:00,9.85,9.88,9.83,9.87,1078996.0,8.3409,8.3663,8.3239,8.3578,1078996.0
2020-10-19 09:30:00,9.92,9.92,9.84,9.92,836609.0,8.4001,8.4001,8.3324,8.4001,836609.0
2020-10-19 10:00:00,9.91,9.92,9.82,9.86,342893.0,8.3917,8.4001,8.3155,8.3493,342893.0
2020-10-19 10:30:00,9.86,9.89,9.85,9.89,141986.0,8.3493,8.3747,8.3409,8.3747,141986.0
2020-10-19 11:00:00,9.88,9.9,9.78,9.81,237216.0,8.3663,8.3832,8.2816,8.307,237216.0
2020-10-19 11:30:00,9.8,9.83,9.79,9.83,153993.0,8.2985,8.3239,8.2901,8.3239,153993.0
2020-10-19 12:00:00,9.83,9.83,9.78,9.79,327109.0,8.3239,8.3239,8.2816,8.2901,327109.0
2020-10-19 12:30:00,9.79,9.8,9.73,9.77,2692054.0,8.2901,8.2985,8.2393,8.2731,2692054.0
2020-10-19 13:00:00,9.78,9.78,9.71,9.73,805139.0,8.2816,8.2816,8.2223,8.2393,805139.0
2020-10-19 13:30:00,9.74,9.74,9.68,9.69,496147.0,8.2477,8.2477,8.1969,8.2054,496147.0
2020-10-19 14:00:00,9.68,9.7,9.63,9.7,683163.0,8.1969,8.2138,8.1546,8.2138,683163.0
2020-10-19 14:30:00,9.69,9.71,9.65,9.67,683307.0,8.2054,8.2223,8.1715,8.1884,683307.0
2020-10-19 15:00:00,9.67,9.68,9.61,9.63,922100.0,8.1884,8.1969,8.1376,8.1546,922100.0
2020-10-19 15:30:00,9.63,9.68,9.6,9.61,1148639.0,8.1546,8.1969,8.1292,8.1376,1148639.0
2020-10-20 09:30:00,9.7,9.73,9.62,9.66,630166.0,8.2138,8.2393,8.1461,8.18,630166.0
2020-10-20 10:00:00,9.66,9.68,9.57,9.61,534643.0,8.18,8.1969,8.1038,8.1376,534643.0
2020-10-20 10:30:00,9.61,9.61,9.55,9.55,821168.0,8.1376,8.1376,8.0868,8.0868,821168.0
2020-10-20 11:00:00,9.55,9.57,9.52,9.55,482035.0,8.0868,8.1038,8.0614,8.0868,482035.0
2020-10-20 11:30:00,9.55,9.63,9.54,9.62,992409.0,8.0868,8.1546,8.0784,8.1461,992409.0
2020-10-20 12:00:00,9.62,9.65,9.59,9.6,513932.0,8.1461,8.1715,8.1207,8.1292,513932.0
2020-10-20 12:30:00,9.59,9.66,9.59,9.61,314999.0,8.1207,8.18,8.1207,8.1376,314999.0
2020-10-20 13:00:00,9.61,9.65,9.59,9.65,248132.0,8.1376,8.1715,8.1207,8.1715,248132.0
2020-10-20 13:30:00,9.65,9.65,9.58,9.62,730935.0,8.1715,8.1715,8.1122,8.1461,730935.0
2020-10-20 14:00:00,9.62,9.63,9.59,9.6,556845.0,8.1461,8.1546,8.1207,8.1292,556845.0
2020-10-20 14:30:00,9.6,9.62,9.59,9.61,335038.0,8.1292,8.1461,8.1207,8.1376,335038.0
2020-10-20 15:00:00,9.61,9.62,9.55,9.61,437931.0,8.1376,8.1461,8.0868,8.1376,437931.0
2020-10-20 15:30:00,9.61,9.65,9.58,9.63,1096631.0,8.1376,8.1715,8.1122,8.1546,1096631.0
2020-10-21 09:30:00,9.57,9.66,9.57,9.59,521424.0,8.1038,8.18,8.1038,8.1207,521424.0
2020-10-21 10:00:00,9.59,9.64,9.58,9.59,230922.0,8.1207,8.163,8.1122,8.1207,230922.0
2020-10-21 10:30:00,9.6,9.64,9.58,9.59,306587.0,8.1292,8.163,8.1122,8.1207,306587.0
2020-10-21 11:00:00,9.6,9.6,9.53,9.58,286109.0,8.1292,8.1292,8.0699,8.1122,286109.0
2020-10-21 11:30:00,9.58,9.6,9.56,9.57,210527.0,8.1122,8.1292,8.0953,8.1038,210527.0
2020-10-21 12:00:00,9.57,9.63,9.54,9.61,729520.0,8.1038,8.1546,8.0784,8.1376,729520.0
2020-10-21 12:30:00,9.61,9.63,9.57,9.62,1122138.0,8.1376,8.1546,8.1038,8.1461,1122138.0
2020-10-21 13:00:00,9.61,9.64,9.6,9.63,978192.0,8.1376,8.163,8.1292,8.1546,978192.0
2020-10-21 13:30:00,9.63,9.65,9.59,9.63,532844.0,8.1546,8.1715,8.1207,8.1546,532844.0
2020-10-21 14:00:00,9.63,9.66,9.62,9.65,1109965.0,8.1546,8.18,8.1461,8.1715,1109965.0
2020-10-21 14:30:00,9.66,9.66,9.63,9.64,230404.0,8.18,8.18,8.1546,8.163,230404.0
2020-10-21 15:00:00,9.64,9.65,9.61,9.64,420237.0,8.163,8.1715,8.1376,8.163,420237.0
2020-10-21 15:30:00,9.64,9.68,9.61,9.66,1355335.0,8.163,8.1969,8.1376,8.18,1355335.0
2020-10-22 09:30:00,9.66,9.72,9.61,9.63,1989464.0,8.18,8.2308,8.1376,8.1546,1989464.0
2020-10-22 10:00:00,9.64,9.66,9.57,9.59,497315.0,8.163,8.18,8.1038,8.1207,497315.0
2020-10-22 10:30:00,9.59,9.65,9.58,9.64,412402.0,8.1207,8.1715,8.1122,8.163,412402.0
2020-10-22 11:00:00,9.64,9.64,9.56,9.58,492016.0,8.163,8.163,8.0953,8.1122,492016.0
2020-10-22 11:30:00,9.58,9.58,9.55,9.57,348391.0,8.1122,8.1122,8.0868,8.1038,348391.0
2020-10-22 12:00:00,9.57,9.61,9.56,9.61,373594.0,8.1038,8.1376,8.0953,8.1376,373594.0
2020-10-22 12:30:00,9.61,9.61,9.57,9.6,225700.0,8.1376,8.1376,8.1038,8.1292,225700.0
2020-10-22 13:00:00,9.6,9.62,9.58,9.61,236140.0,8.1292,8.1461,8.1122,8.1376,236140.0
2020-10-22 13:30:00,9.61,9.65,9.6,9.62,391311.0,8.1376,8.1715,8.1292,8.1461,391311.0
2020-10-22 14:00:00,9.62,9.63,9.6,9.62,279695.0,8.1461,8.1546,8.1292,8.1461,279695.0
2020-10-22 14:30:00,9.62,9.66,9.6,9.62,1253569.0,8.1461,8.18,8.1292,8.1461,1253569.0
2020-10-22 15:00:00,9.62,9.65,9.59,9.64,456139.0,8.1461,8.1715,8.1207,8.163,456139.0
2020-10-22 15:30:00,9.64,9.72,9.64,9.68,4047554.0,8.163,8.2308,8.163,8.1969,4047554.0
2020-10-23 09:30:00,9.74,9.75,9.62,9.68,571505.0,8.2477,8.2562,8.1461,8.1969,571505.0
2020-10-23 10:00:00,9.68,9.7,9.62,9.67,718785.0,8.1969,8.2138,8.1461,8.1884,718785.0
2020-10-23 10:30:00,9.67,9.67,9.59,9.63,1837172.0,8.1884,8.1884,8.1207,8.1546,1837172.0
2020-10-23 11:00:00,9.63,9.64,9.61,9.63,179294.0,8.1546,8.163,8.1376,8.1546,179294.0
2020-10-23 11:30:00,9.63,9.66,9.62,9.62,211206.0,8.1546,8.18,8.1461,8.1461,211206.0
2020-10-23 12:00:00,9.63,9.63,9.59,9.62,353472.0,8.1546,8.1546,8.1207,8.1461,353472.0
2020-10-23 12:30:00,9.62,9.63,9.58,9.59,183986.0,8.1461,8.1546,8.1122,8.1207,183986.0
2020-10-23 13:00:00,9.59,9.61,9.57,9.59,259650.0,8.1207,8.1376,8.1038,8.1207,259650.0
2020-10-23 13:30:00,9.59,9.59,9.55,9.56,333039.0,8.1207,8.1207,8.0868,8.0953,333039.0
2020-10-23 14:00:00,9.55,9.63,9.55,9.63,400285.0,8.0868,8.1546,8.0868,8.1546,400285.0
2020-10-23 14:30:00,9.63,9.66,9.62,9.65,328461.0,8.1546,8.18,8.1461,8.1715,328461.0
2020-10-23 15:00:00,9.64,9.66,9.62,9.63,251519.0,8.163,8.18,8.1461,8.1546,251519.0
2020-10-23 15:30:00,9.63,9.65,9.61,9.62,735627.0,8.1546,8.1715,8.1376,8.1461,735627.0
2020-10-26 09:30:00,9.54,9.57,9.32,9.37,1530233.0,8.0784,8.1038,7.8921,7.9344,1530233.0
2020-10-26 10:00:00,9.37,9.43,9.35,9.41,664905.0,7.9344,7.9852,7.9175,7.9683,664905.0
2020-10-26 10:30:00,9.4,9.41,9.32,9.33,877846.0,7.9598,7.9683,7.8921,7.9005,877846.0
2020-10-26 11:00:00,9.33,9.34,9.24,9.27,1357955.0,7.9005,7.909,7.8243,7.8497,1357955.0
2020-10-26 11:30:00,9.27,9.27,9.22,9.25,918606.0,7.8497,7.8497,7.8074,7.8328,918606.0
2020-10-26 12:00:00,9.25,9.25,9.2,9.22,493118.0,7.8328,7.8328,7.7905,7.8074,493118.0
2020-10-26 12:30:00,9.22,9.23,9.17,9.2,578752.0,7.8074,7.8159,7.7651,7.7905,578752.0
2020-10-26 13:00:00,9.2,9.22,9.16,9.17,446890.0,7.7905,7.8074,7.7566,7.7651,446890.0
2020-10-26 13:30:00,9.17,9.22,9.15,9.21,464107.0,7.7651,7.8074,7.7481,7.7989,464107.0
2020-10-26 14:00:00,9.21,9.26,9.2,9.26,606580.0,7.7989,7.8413,7.7905,7.8413,606580.0
2020-10-26 14:30:00,9.25,9.26,9.19,9.25,770543.0,7.8328,7.8413,7.782,7.8328,770543.0
2020-10-26 15:00:00,9.26,9.3,9.23,9.28,525796.0,7.8413,7.8751,7.8159,7.8582,525796.0
2020-10-26 15:30:00,9.28,9.3,9.23,9.26,1536923.0,7.8582,7.8751,7.8159,7.8413,1536923.0
2020-10-27 09:30:00,9.31,9.31,9.13,9.19,828243.0,7.8836,7.8836,7.7312,7.782,828243.0
2020-10-27 10:00:00,9.19,9.21,9.15,9.16,326184.0,7.782,7.7989,7.7481,7.7566,326184.0
2020-10-27 10:30:00,9.16,9.17,9.12,9.12,436655.0,7.7566,7.7651,7.7227,7.7227,436655.0
2020-10-27 11:00:00,9.13,9.14,9.09,9.1,690774.0,7.7312,7.7396,7.6973,7.7058,690774.0
2020-10-27 11:30:00,9.1,9.14,9.06,9.14,625854.0,7.7058,7.7396,7.6719,7.7396,625854.0
2020-10-27 12:00:00,9.14,9.16,9.13,9.14,571359.0,7.7396,7.7566,7.7312,7.7396,571359.0
2020-10-27 12:30:00,9.13,9.14,9.05,9.07,740418.0,7.7312,7.7396,7.6634,7.6804,740418.0
2020-10-27 13:00:00,9.07,9.1,9.03,9.08,660607.0,7.6804,7.7058,7.6465,7.6888,660607.0
2020-10-27 13:30:00,9.09,9.09,9.05,9.06,522429.0,7.6973,7.6973,7.6634,7.6719,522429.0
2020-10-27 14:00:00,9.06,9.07,8.99,9.03,1327914.0,7.6719,7.6804,7.6126,7.6465,1327914.0
2020-10-27 14:30:00,9.03,9.09,9.02,9.08,657293.0,7.6465,7.6973,7.638,7.6888,657293.0
2020-10-27 15:00:00,9.08,9.08,9.03,9.05,745699.0,7.6888,7.6888,7.6465,7.6634,745699.0
2020-10-27 15:30:00,9.05,9.06,8.96,8.96,2343950.0,7.6634,7.6719,7.5872,7.5872,2343950.0
2020-10-28 09:30:00,8.9,8.92,8.82,8.87,946288.0,7.5364,7.5534,7.4687,7.511,946288.0
2020-10-28 10:00:00,8.86,8.87,8.69,8.71,930154.0,7.5025,7.511,7.3586,7.3755,930154.0
2020-10-28 10:30:00,8.71,8.75,8.61,8.62,1287907.0,7.3755,7.4094,7.2908,7.2993,1287907.0
2020-10-28 11:00:00,8.62,8.67,8.58,8.63,1167200.0,7.2993,7.3417,7.2654,7.3078,1167200.0
2020-10-28 11:30:00,8.63,8.77,8.59,8.77,900327.0,7.3078,7.4263,7.2739,7.4263,900327.0
2020-10-28 12:00:00,8.77,8.78,8.74,8.76,627583.0,7.4263,7.4348,7.4009,7.4179,627583.0
2020-10-28 12:30:00,8.76,8.76,8.66,8.68,500239.0,7.4179,7.4179,7.3332,7.3501,500239.0
2020-10-28 13:00:00,8.67,8.69,8.63,8.68,546892.0,7.3417,7.3586,7.3078,7.3501,546892.0
2020-10-28 13:30:00,8.68,8.74,8.65,8.72,551813.0,7.3501,7.4009,7.3247,7.384,551813.0
2020-10-28 14:00:00,8.72,8.74,8.68,8.74,511093.0,7.384,7.4009,7.3501,7.4009,511093.0
2020-10-28 14:30:00,8.73,8.77,8.7,8.77,604413.0,7.3925,7.4263,7.3671,7.4263,604413.0
2020-10-28 15:00:00,8.76,8.81,8.71,8.78,804809.0,7.4179,7.4602,7.3755,7.4348,804809.0
2020-10-28 15:30:00,8.78,8.8,8.7,8.71,1572093.0,7.4348,7.4517,7.3671,7.3755,1572093.0
2020-10-29 09:30:00,8.7,8.75,8.56,8.64,953470.0,7.3671,7.4094,7.2485,7.3163,953470.0
2020-10-29 10:00:00,8.64,8.67,8.59,8.67,749069.0,7.3163,7.3417,7.2739,7.3417,749069.0
2020-10-29 10:30:00,8.67,8.72,8.64,8.66,694113.0,7.3417,7.384,7.3163,7.3332,694113.0
2020-10-29 11:00:00,8.65,8.66,8.6,8.61,611834.0,7.3247,7.3332,7.2824,7.2908,611834.0
2020-10-29 11:30:00,8.61,8.61,8.55,8.55,592802.0,7.2908,7.2908,7.24,7.24,592802.0
2020-10-29 12:00:00,8.56,8.61,8.55,8.58,446140.0,7.2485,7.2908,7.24,7.2654,446140.0
2020-10-29 12:30:00,8.58,8.59,8.56,8.58,400877.0,7.2654,7.2739,7.2485,7.2654,400877.0
2020-10-29 13:00:00,8.58,8.6,8.52,8.59,707232.0,7.2654,7.2824,7.2146,7.2739,707232.0
2020-10-29 13:30:00,8.59,8.75,8.58,8.75,1077536.0,7.2739,7.4094,7.2654,7.4094,1077536.0
2020-10-29 14:00:00,8.75,8.77,8.68,8.75,1083305.0,7.4094,7.4263,7.3501,7.4094,1083305.0
2020-10-29 14:30:00,8.76,8.78,8.72,8.75,789554.0,7.4179,7.4348,7.384,7.4094,789554.0
2020-10-29 15:00:00,8.74,8.75,8.68,8.72,731886.0,7.4009,7.4094,7.3501,7.384,731886.0
2020-10-29 15:30:00,8.71,8.73,8.67,8.67,1313120.0,7.3755,7.3925,7.3417,7.3417,1313120.0
2020-10-30 09:30:00,8.66,8.72,8.62,8.67,453572.0,7.3332,7.384,7.2993,7.3417,453572.0
2020-10-30 10:00:00,8.67,8.72,8.58,8.6,430832.0,7.3417,7.384,7.2654,7.2824,430832.0
2020-10-30 10:30:00,8.6,8.61,8.53,8.56,463691.0,7.2824,7.2908,7.2231,7.2485,463691.0
2020-10-30 11:00:00,8.56,8.61,8.54,8.58,505262.0,7.2485,7.2908,7.2316,7.2654,505262.0
2020-10-30 11:30:00,8.58,8.62,8.54,8.59,505352.0,7.2654,7.2993,7.2316,7.2739,505352.0
2020-10-30 12:00:00,8.59,8.63,8.57,8.61,385655.0,7.2739,7.3078,7.257,7.2908,385655.0
2020-10-30 12:30:00,8.6,8.62,8.57,8.59,360035.0,7.2824,7.2993,7.257,7.2739,360035.0
2020-10-30 13:00:00,8.59,8.6,8.56,8.59,595303.0,7.2739,7.2824,7.2485,7.2739,595303.0
2020-10-30 13:30:00,8.59,8.59,8.51,8.53,787007.0,7.2739,7.2739,7.2062,7.2231,787007.0
2020-10-30 14:00:00,8.53,8.64,8.51,8.58,682628.0,7.2231,7.3163,7.2062,7.2654,682628.0
2020-10-30 14:30:00,8.58,8.59,8.53,8.54,697107.0,7.2654,7.2739,7.2231,7.2316,697107.0
2020-10-30 15:00:00,8.54,8.59,8.52,8.55,1205845.0,7.2316,7.2739,7.2146,7.24,1205845.0
2020-10-30 15:30:00,8.55,8.64,8.53,8.62,2057949.0,7.24,7.3163,7.2231,7.2993,2057949.0
2020-11-02 09:30:00,8.73,8.73,8.59,8.72,1052698.0,7.3925,7.3925,7.2739,7.384,1052698.0
2020-11-02 10:00:00,8.72,8.84,8.7,8.83,784815.0,7.384,7.4856,7.3671,7.4771,784815.0
2020-11-02 10:30:00,8.83,8.88,8.8,8.87,741444.0,7.4771,7.5195,7.4517,7.511,741444.0
2020-11-02 11:00:00,8.87,8.9,8.84,8.88,601854.0,7.511,7.5364,7.4856,7.5195,601854.0
2020-11-02 11:30:00,8.87,8.93,8.85,8.88,527563.0,7.511,7.5618,7.4941,7.5195,527563.0
2020-11-02 12:00:00,8.88,8.91,8.85,8.91,637690.0,7.5195,7.5449,7.4941,7.5449,637690.0
2020-11-02 12:30:00,8.91,8.91,8.79,8.83,982999.0,7.5449,7.5449,7.4433,7.4771,982999.0
2020-11-02 13:00:00,8.83,8.83,8.74,8.78,678736.0,7.4771,7.4771,7.4009,7.4348,678736.0
2020-11-02 13:30:00,8.77,8.79,8.74,8.75,479578.0,7.4263,7.4433,7.4009,7.4094,479578.0
2020-11-02 14:00:00,8.74,8.76,8.73,8.76,613464.0,7.4009,7.4179,7.3925,7.4179,613464.0
2020-11-02 14:30:00,8.76,8.83,8.72,8.83,892141.0,7.4179,7.4771,7.384,7.4771,892141.0
2020-11-02 15:00:00,8.83,8.95,8.82,8.9,1229134.0,7.4771,7.5788,7.4687,7.5364,1229134.0
2020-11-02 15:30:00,8.9,8.93,8.86,8.88,1865977.0,7.5364,7.5618,7.5025,7.5195,1865977.0
2020-11-03 09:30:00,8.98,9.06,8.9,9.03,1159016.0,7.6042,7.6719,7.5364,7.6465,1159016.0
2020-11-03 10:00:00,9.04,9.09,9.0,9.07,910718.0,7.655,7.6973,7.6211,7.6804,910718.0
2020-11-03 10:30:00,9.07,9.09,9.01,9.05,625347.0,7.6804,7.6973,7.6296,7.6634,625347.0
2020-11-03 11:00:00,9.06,9.15,9.05,9.11,993243.0,7.6719,7.7481,7.6634,7.7142,993243.0
2020-11-03 11:30:00,9.11,9.17,9.1,9.14,695710.0,7.7142,7.7651,7.7058,7.7396,695710.0
2020-11-03 12:00:00,9.14,9.19,9.14,9.17,578852.0,7.7396,7.782,7.7396,7.7651,578852.0
2020-11-03 12:30:00,9.17,9.17,9.09,9.1,392668.0,7.7651,7.7651,7.6973,7.7058,392668.0
2020-11-03 13:00:00,9.1,9.12,9.07,9.08,324970.0,7.7058,7.7227,7.6804,7.6888,324970.0
2020-11-03 13:30:00,9.08,9.1,9.02,9.02,434821.0,7.6888,7.7058,7.638,7.638,434821.0
2020-11-03 14:00:00,9.03,9.07,9.02,9.04,412393.0,7.6465,7.6804,7.638,7.655,412393.0
2020-11-03 14:30:00,9.04,9.1,9.03,9.1,432377.0,7.655,7.7058,7.6465,7.7058,432377.0
2020-11-03 15:00:00,9.09,9.1,9.06,9.08,560100.0,7.6973,7.7058,7.6719,7.6888,560100.0
2020-11-03 15:30:00,9.08,9.16,9.07,9.11,1560239.0,7.6888,7.7566,7.6804,7.7142,1560239.0
2020-11-04 09:30:00,8.93,9.0,8.81,8.87,1279625.0,7.5618,7.6211,7.4602,7.511,1279625.0
2020-11-04 10:00:00,8.88,8.94,8.83,8.87,882197.0,7.5195,7.5703,7.4771,7.511,882197.0
2020-11-04 10:30:00,8.86,8.87,8.78,8.87,834417.0,7.5025,7.511,7.4348,7.511,834417.0
2020-11-04 11:00:00,8.87,8.89,8.78,8.89,774227.0,7.511,7.5279,7.4348,7.5279,774227.0
2020-11-04 11:30:00,8.89,8.97,8.79,8.79,1534250.0,7.5279,7.5957,7.4433,7.4433,1534250.0
2020-11-04 12:00:00,8.8,8.87,8.79,8.8,846902.0,7.4517,7.511,7.4433,7.4517,846902.0
2020-11-04 12:30:00,8.8,8.86,8.79,8.86,630730.0,7.4517,7.5025,7.4433,7.5025,630730.0
2020-11-04 13:00:00,8.85,8.87,8.82,8.85,630992.0,7.4941,7.511,7.4687,7.4941,630992.0
2020-11-04 13:30:00,8.85,8.87,8.79,8.8,948639.0,7.4941,7.511,7.4433,7.4517,948639.0
2020-11-04 14:00:00,8.79,8.83,8.75,8.83,796824.0,7.4433,7.4771,7.4094,7.4771,796824.0
2020-11-04 14:30:00,8.83,8.86,8.79,8.82,744498.0,7.4771,7.5025,7.4433,7.4687,744498.0
2020-11-04 15:00:00,8.82,8.82,8.71,8.74,1111273.0,7.4687,7.4687,7.3755,7.4009,1111273.0
2020-11-04 15:30:00,8.73,9.14,8.72,8.79,3965932.0,7.3925,7.7396,7.384,7.4433,3965932.0
2020-11-05 09:30:00,9.28,9.48,9.2,9.37,3075412.0,7.8582,8.0276,7.7905,7.9344,3075412.0
2020-11-05 10:00:00,9.37,9.54,9.36,9.5,2115630.0,7.9344,8.0784,7.9259,8.0445,2115630.0
2020-11-05 10:30:00,9.5,9.67,9.48,9.67,2030217.0,8.0445,8.1884,8.0276,8.1884,2030217.0
2020-11-05 11:00:00,9.67,9.74,9.61,9.63,1595299.0,8.1884,8.2477,8.1376,8.1546,1595299.0
2020-11-05 11:30:00,9.62,9.63,9.47,9.59,1279216.0,8.1461,8.1546,8.0191,8.1207,1279216.0
2020-11-05 12:00:00,9.59,9.62,9.49,9.49,1052327.0,8.1207,8.1461,8.036,8.036,1052327.0
2020-11-05 12:30:00,9.5,9.51,9.43,9.5,956789.0,8.0445,8.053,7.9852,8.0445,956789.0
2020-11-05 13:00:00,9.5,9.51,9.4,9.44,845810.0,8.0445,8.053,7.9598,7.9937,845810.0
2020-11-05 13:30:00,9.44,9.45,9.31,9.34,1484150.0,7.9937,8.0022,7.8836,7.909,1484150.0
2020-11-05 14:00:00,9.34,9.4,9.32,9.36,989969.0,7.909,7.9598,7.8921,7.9259,989969.0
2020-11-05 14:30:00,9.36,9.39,9.33,9.38,1079849.0,7.9259,7.9513,7.9005,7.9429,1079849.0
2020-11-05 15:00:00,9.38,9.39,9.22,9.24,1285975.0,7.9429,7.9513,7.8074,7.8243,1285975.0
2020-11-05 15:30:00,9.24,9.3,9.22,9.29,2565120.0,7.8243,7.8751,7.8074,7.8667,2565120.0
2020-11-06 09:30:00,9.32,9.39,9.25,9.29,1136643.0,7.8921,7.9513,7.8328,7.8667,1136643.0
2020-11-06 10:00:00,9.29,9.31,9.24,9.25,577440.0,7.8667,7.8836,7.8243,7.8328,577440.0
2020-11-06 10:30:00,9.25,9.26,9.18,9.19,690136.0,7.8328,7.8413,7.7735,7.782,690136.0
2020-11-06 11:00:00,9.2,9.22,9.13,9.17,684958.0,7.7905,7.8074,7.7312,7.7651,684958.0
2020-11-06 11:30:00,9.17,9.21,9.15,9.16,501490.0,7.7651,7.7989,7.7481,7.7566,501490.0
2020-11-06 12:00:00,9.16,9.16,9.12,9.13,656380.0,7.7566,7.7566,7.7227,7.7312,656380.0
2020-11-06 12:30:00,9.12,9.13,9.08,9.1,620905.0,7.7227,7.7312,7.6888,7.7058,620905.0
2020-11-06 13:00:00,9.1,9.15,9.09,9.14,650764.0,7.7058,7.7481,7.6973,7.7396,650764.0
2020-11-06 13:30:00,9.14,9.2,9.14,9.14,659641.0,7.7396,7.7905,7.7396,7.7396,659641.0
2020-11-06 14:00:00,9.15,9.16,9.04,9.1,1035396.0,7.7481,7.7566,7.655,7.7058,1035396.0
2020-11-06 14:30:00,9.1,9.1,9.05,9.05,607048.0,7.7058,7.7058,7.6634,7.6634,607048.0
2020-11-06 15:00:00,9.05,9.08,9.03,9.05,901292.0,7.6634,7.6888,7.6465,7.6634,901292.0
2020-11-06 15:30:00,9.05,9.14,9.05,9.09,1745139.0,7.6634,7.7396,7.6634,7.6973,1745139.0
2020-11-09 09:30:00,9.38,9.41,9.21,9.27,2613229.0,7.9429,7.9683,7.7989,7.8497,2613229.0
2020-11-09 10:00:00,9.28,9.32,9.16,9.21,1310888.0,7.8582,7.8921,7.7566,7.7989,1310888.0
2020-11-09 10:30:00,9.21,9.29,9.16,9.29,906410.0,7.7989,7.8667,7.7566,7.8667,906410.0
2020-11-09 11:00:00,9.29,9.3,9.24,9.29,1548788.0,7.8667,7.8751,7.8243,7.8667,1548788.0
2020-11-09 11:30:00,9.29,9.39,9.29,9.38,1006303.0,7.8667,7.9513,7.8667,7.9429,1006303.0
2020-11-09 12:00:00,9.38,9.5,9.37,9.49,624603.0,7.9429,8.0445,7.9344,8.036,624603.0
2020-11-09 12:30:00,9.5,9.53,9.45,9.53,1274218.0,8.0445,8.0699,8.0022,8.0699,1274218.0
2020-11-09 13:00:00,9.53,9.55,9.49,9.5,992412.0,8.0699,8.0868,8.036,8.0445,992412.0
2020-11-09 13:30:00,9.5,9.52,9.46,9.52,723288.0,8.0445,8.0614,8.0106,8.0614,723288.0
2020-11-09 14:00:00,9.52,9.53,9.43,9.45,839016.0,8.0614,8.0699,7.9852,8.0022,839016.0
2020-11-09 14:30:00,9.44,9.49,9.38,9.46,1147973.0,7.9937,8.036,7.9429,8.0106,1147973.0
2020-11-09 15:00:00,9.46,9.49,9.4,9.4,822185.0,8.0106,8.036,7.9598,7.9598,822185.0
2020-11-09 15:30:00,9.41,9.43,9.25,9.25,3228502.0,7.9683,7.9852,7.8328,7.8328,3228502.0
2020-11-10 09:30:00,9.25,9.35,9.25,9.33,1172934.0,7.8328,7.9175,7.8328,7.9005,1172934.0
2020-11-10 10:00:00,9.33,9.57,9.31,9.57,779327.0,7.9005,8.1038,7.8836,8.1038,779327.0
2020-11-10 10:30:00,9.57,9.67,9.56,9.65,1560619.0,8.1038,8.1884,8.0953,8.1715,1560619.0
2020-11-10 11:00:00,9.65,9.68,9.6,9.64,830123.0,8.1715,8.1969,8.1292,8.163,830123.0
2020-11-10 11:30:00,9.64,9.65,9.52,9.6,694612.0,8.163,8.1715,8.0614,8.1292,694612.0
2020-11-10 12:00:00,9.6,9.7,9.57,9.68,941236.0,8.1292,8.2138,8.1038,8.1969,941236.0
2020-11-10 12:30:00,9.69,9.71,9.64,9.71,442725.0,8.2054,8.2223,8.163,8.2223,442725.0
2020-11-10 13:00:00,9.71,9.77,9.7,9.74,852005.0,8.2223,8.2731,8.2138,8.2477,852005.0
2020-11-10 13:30:00,9.74,9.78,9.69,9.77,631132.0,8.2477,8.2816,8.2054,8.2731,631132.0
2020-11-10 14:00:00,9.78,9.85,9.77,9.82,827327.0,8.2816,8.3409,8.2731,8.3155,827327.0
2020-11-10 14:30:00,9.81,9.83,9.77,9.8,683821.0,8.307,8.3239,8.2731,8.2985,683821.0
2020-11-10 15:00:00,9.8,9.81,9.73,9.78,1128349.0,8.2985,8.307,8.2393,8.2816,1128349.0
2020-11-10 15:30:00,9.78,9.82,9.77,9.79,1953284.0,8.2816,8.3155,8.2731,8.2901,1953284.0
2020-11-11 09:30:00,9.83,9.86,9.66,9.68,1296030.0,8.3239,8.3493,8.18,8.1969,1296030.0
2020-11-11 10:00:00,9.68,9.73,9.65,9.7,781804.0,8.1969,8.2393,8.1715,8.2138,781804.0
2020-11-11 10:30:00,9.71,9.78,9.68,9.7,773074.0,8.2223,8.2816,8.1969,8.2138,773074.0
2020-11-11 11:00:00,9.69,9.72,9.68,9.68,325444.0,8.2054,8.2308,8.1969,8.1969,325444.0
2020-11-11 11:30:00,9.69,9.75,9.68,9.69,363602.0,8.2054,8.2562,8.1969,8.2054,363602.0
2020-11-11 12:00:00,9.69,9.7,9.64,9.66,445469.0,8.2054,8.2138,8.163,8.18,445469.0
2020-11-11 12:30:00,9.66,9.74,9.65,9.71,367327.0,8.18,8.2477,8.1715,8.2223,367327.0
2020-11-11 13:00:00,9.71,9.74,9.69,9.72,300219.0,8.2223,8.2477,8.2054,8.2308,300219.0
2020-11-11 13:30:00,9.72,9.73,9.68,9.68,384301.0,8.2308,8.2393,8.1969,8.1969,384301.0
2020-11-11 14:00:00,9.69,9.71,9.61,9.63,514513.0,8.2054,8.2223,8.1376,8.1546,514513.0
2020-11-11 14:30:00,9.63,9.65,9.59,9.62,572145.0,8.1546,8.1715,8.1207,8.1461,572145.0
2020-11-11 15:00:00,9.62,9.63,9.59,9.6,455790.0,8.1461,8.1546,8.1207,8.1292,455790.0
2020-11-11 15:30:00,9.59,9.67,9.58,9.67,1190918.0,8.1207,8.1884,8.1122,8.1884,1190918.0
2020-11-12 09:30:00,9.66,9.66,9.52,9.57,564162.0,8.18,8.18,8.0614,8.1038,564162.0
2020-11-12 10:00:00,9.57,9.62,9.55,9.57,604204.0,8.1038,8.1461,8.0868,8.1038,604204.0
2020-11-12 10:30:00,9.57,9.7,9.55,9.67,624301.0,8.1038,8.2138,8.0868,8.1884,624301.0
2020-11-12 11:00:00,9.67,9.7,9.62,9.67,333610.0,8.1884,8.2138,8.1461,8.1884,333610.0
2020-11-12 11:30:00,9.67,9.68,9.64,9.64,435789.0,8.1884,8.1969,8.163,8.163,435789.0
2020-11-12 12:00:00,9.64,9.68,9.62,9.64,403250.0,8.163,8.1969,8.1461,8.163,403250.0
2020-11-12 12:30:00,9.64,9.65,9.59,9.61,224961.0,8.163,8.1715,8.1207,8.1376,224961.0
2020-11-12 13:00:00,9.61,9.62,9.5,9.52,540040.0,8.1376,8.1461,8.0445,8.0614,540040.0
2020-11-12 13:30:00,9.52,9.59,9.51,9.58,542593.0,8.0614,8.1207,8.053,8.1122,542593.0
2020-11-12 14:00:00,9.57,9.59,9.51,9.54,610941.0,8.1038,8.1207,8.053,8.0784,610941.0
2020-11-12 14:30:00,9.54,9.58,9.5,9.51,676177.0,8.0784,8.1122,8.0445,8.053,676177.0
2020-11-12 15:00:00,9.51,9.55,9.46,9.51,615417.0,8.053,8.0868,8.0106,8.053,615417.0
2020-11-12 15:30:00,9.51,9.62,9.5,9.62,1078174.0,8.053,8.1461,8.0445,8.1461,1078174.0
2020-11-13 09:30:00,9.63,9.75,9.63,9.7,468854.0,8.1546,8.2562,8.1546,8.2138,468854.0
2020-11-13 10:00:00,9.71,9.77,9.68,9.72,596122.0,8.2223,8.2731,8.1969,8.2308,596122.0
2020-11-13 10:30:00,9.72,9.73,9.68,9.68,264712.0,8.2308,8.2393,8.1969,8.1969,264712.0
2020-11-13 11:00:00,9.69,9.73,9.67,9.72,300167.0,8.2054,8.2393,8.1884,8.2308,300167.0
2020-11-13 11:30:00,9.73,9.77,9.72,9.76,391104.0,8.2393,8.2731,8.2308,8.2647,391104.0
2020-11-13 12:00:00,9.76,9.78,9.73,9.76,217021.0,8.2647,8.2816,8.2393,8.2647,217021.0
2020-11-13 12:30:00,9.76,9.78,9.74,9.78,163350.0,8.2647,8.2816,8.2477,8.2816,163350.0
2020-11-13 13:00:00,9.78,9.82,9.76,9.8,334187.0,8.2816,8.3155,8.2647,8.2985,334187.0
2020-11-13 13:30:00,9.8,9.84,9.8,9.81,236728.0,8.2985,8.3324,8.2985,8.307,236728.0
2020-11-13 14:00:00,9.81,9.85,9.8,9.85,283629.0,8.307,8.3409,8.2985,8.3409,283629.0
2020-11-13 14:30:00,9.85,9.87,9.83,9.87,237470.0,8.3409,8.3578,8.3239,8.3578,237470.0
2020-11-13 15:00:00,9.87,9.88,9.84,9.86,325293.0,8.3578,8.3663,8.3324,8.3493,325293.0
2020-11-13 15:30:00,9.86,9.9,9.83,9.86,956206.0,8.3493,8.3832,8.3239,8.3493,956206.0
2020-11-16 09:30:00,9.99,10.04,9.87,9.94,946654.0,8.4594,8.5018,8.3578,8.4171,946654.0
2020-11-16 10:00:00,9.94,10.01,9.91,10.0,447958.0,8.4171,8.4764,8.3917,8.4679,447958.0
2020-11-16 10:30:00,10.0,10.04,9.97,10.02,465568.0,8.4679,8.5018,8.4425,8.4848,465568.0
2020-11-16 11:00:00,10.02,10.07,9.98,10.03,860646.0,8.4848,8.5272,8.4509,8.4933,860646.0
2020-11-16 11:30:00,10.03,10.09,10.02,10.05,378753.0,8.4933,8.5441,8.4848,8.5102,378753.0
2020-11-16 12:00:00,10.04,10.07,10.02,10.03,265778.0,8.5018,8.5272,8.4848,8.4933,265778.0
2020-11-16 12:30:00,10.02,10.08,10.02,10.08,773714.0,8.4848,8.5356,8.4848,8.5356,773714.0
2020-11-16 13:00:00,10.08,10.15,10.07,10.09,1128206.0,8.5356,8.5949,8.5272,8.5441,1128206.0
2020-11-16 13:30:00,10.09,10.11,10.04,10.07,521294.0,8.5441,8.561,8.5018,8.5272,521294.0
2020-11-16 14:00:00,10.08,10.08,10.05,10.08,189365.0,8.5356,8.5356,8.5102,8.5356,189365.0
2020-11-16 14:30:00,10.08,10.11,10.07,10.1,274065.0,8.5356,8.561,8.5272,8.5526,274065.0
2020-11-16 15:00:00,10.11,10.11,10.08,10.08,303360.0,8.561,8.561,8.5356,8.5356,303360.0
2020-11-16 15:30:00,10.09,10.13,10.07,10.07,1456883.0,8.5441,8.578,8.5272,8.5272,1456883.0
2020-11-17 09:30:00,10.0,10.02,9.88,9.95,706838.0,8.4679,8.4848,8.3663,8.4255,706838.0
2020-11-17 10:00:00,9.96,10.11,9.93,10.05,728974.0,8.434,8.561,8.4086,8.5102,728974.0
2020-11-17 10:30:00,10.04,10.11,10.04,10.08,400870.0,8.5018,8.561,8.5018,8.5356,400870.0
2020-11-17 11:00:00,10.08,10.17,10.07,10.16,397153.0,8.5356,8.6118,8.5272,8.6034,397153.0
2020-11-17 11:30:00,10.15,10.19,10.13,10.15,398651.0,8.5949,8.6288,8.578,8.5949,398651.0
2020-11-17 12:00:00,10.15,10.19,10.12,10.19,248596.0,8.5949,8.6288,8.5695,8.6288,248596.0
2020-11-17 12:30:00,10.19,10.2,10.16,10.17,282628.0,8.6288,8.6372,8.6034,8.6118,282628.0
2020-11-17 13:00:00,10.17,10.17,10.12,10.16,250695.0,8.6118,8.6118,8.5695,8.6034,250695.0
2020-11-17 13:30:00,10.17,10.17,10.12,10.14,306702.0,8.6118,8.6118,8.5695,8.5864,306702.0
2020-11-17 14:00:00,10.14,10.2,10.13,10.16,550813.0,8.5864,8.6372,8.578,8.6034,550813.0
2020-11-17 14:30:00,10.16,10.17,10.14,10.15,198615.0,8.6034,8.6118,8.5864,8.5949,198615.0
2020-11-17 15:00:00,10.15,10.18,10.13,10.16,545720.0,8.5949,8.6203,8.578,8.6034,545720.0
2020-11-17 15:30:00,10.16,10.18,10.12,10.15,980429.0,8.6034,8.6203,8.5695,8.5949,980429.0
2020-11-18 09:30:00,10.21,10.22,10.05,10.15,739545.0,8.6457,8.6542,8.5102,8.5949,739545.0
2020-11-18 10:00:00,10.16,10.17,10.11,10.13,497592.0,8.6034,8.6118,8.561,8.578,497592.0
2020-11-18 10:30:00,10.13,10.14,10.08,10.1,600512.0,8.578,8.5864,8.5356,8.5526,600512.0
2020-11-18 11:00:00,10.1,10.17,10.08,10.15,568830.0,8.5526,8.6118,8.5356,8.5949,568830.0
2020-11-18 11:30:00,10.15,10.17,10.12,10.17,338983.0,8.5949,8.6118,8.5695,8.6118,338983.0
2020-11-18 12:00:00,10.16,10.17,10.1,10.1,256590.0,8.6034,8.6118,8.5526,8.5526,256590.0
2020-11-18 12:30:00,10.1,10.11,10.07,10.08,271844.0,8.5526,8.561,8.5272,8.5356,271844.0
2020-11-18 13:00:00,10.09,10.13,10.06,10.08,321417.0,8.5441,8.578,8.5187,8.5356,321417.0
2020-11-18 13:30:00,10.08,10.1,10.07,10.07,229430.0,8.5356,8.5526,8.5272,8.5272,229430.0
2020-11-18 14:00:00,10.07,10.08,10.02,10.03,378179.0,8.5272,8.5356,8.4848,8.4933,378179.0
2020-11-18 14:30:00,10.03,10.06,10.01,10.03,266873.0,8.4933,8.5187,8.4764,8.4933,266873.0
2020-11-18 15:00:00,10.03,10.06,9.99,10.0,637369.0,8.4933,8.5187,8.4594,8.4679,637369.0
2020-11-18 15:30:00,10.0,10.0,9.93,9.93,1333643.0,8.4679,8.4679,8.4086,8.4086,1333643.0
2020-11-19 09:30:00,9.94,9.94,9.82,9.86,561679.0,8.4171,8.4171,8.3155,8.3493,561679.0
2020-11-19 10:00:00,9.87,9.92,9.8,9.81,557618.0,8.3578,8.4001,8.2985,8.307,557618.0
2020-11-19 10:30:00,9.82,9.82,9.76,9.76,824789.0,8.3155,8.3155,8.2647,8.2647,824789.0
2020-11-19 11:00:00,9.77,9.8,9.71,9.78,888492.0,8.2731,8.2985,8.2223,8.2816,888492.0
2020-11-19 11:30:00,9.79,9.83,9.75,9.83,344392.0,8.2901,8.3239,8.2562,8.3239,344392.0
2020-11-19 12:00:00,9.82,9.83,9.76,9.76,306320.0,8.3155,8.3239,8.2647,8.2647,306320.0
2020-11-19 12:30:00,9.77,9.82,9.76,9.78,455218.0,8.2731,8.3155,8.2647,8.2816,455218.0
2020-11-19 13:00:00,9.78,9.8,9.76,9.79,621979.0,8.2816,8.2985,8.2647,8.2901,621979.0
2020-11-19 13:30:00,9.79,9.79,9.75,9.78,427395.0,8.2901,8.2901,8.2562,8.2816,427395.0
2020-11-19 14:00:00,9.77,9.78,9.74,9.75,304699.0,8.2731,8.2816,8.2477,8.2562,304699.0
2020-11-19 14:30:00,9.75,9.79,9.74,9.77,894348.0,8.2562,8.2901,8.2477,8.2731,894348.0
2020-11-19 15:00:00,9.76,9.85,9.76,9.8,710982.0,8.2647,8.3409,8.2647,8.2985,710982.0
2020-11-19 15:30:00,9.8,9.84,9.79,9.82,1401126.0,8.2985,8.3324,8.2901,8.3155,1401126.0
2020-11-20 09:30:00,9.82,9.94,9.81,9.94,740295.0,8.3155,8.4171,8.307,8.4171,740295.0
2020-11-20 10:00:00,9.94,9.95,9.87,9.92,403384.0,8.4171,8.4255,8.3578,8.4001,403384.0
2020-11-20 10:30:00,9.92,9.92,9.87,9.88,247394.0,8.4001,8.4001,8.3578,8.3663,247394.0
2020-11-20 11:00:00,9.88,9.96,9.87,9.96,725454.0,8.3663,8.434,8.3578,8.434,725454.0
2020-11-20 11:30:00,9.96,10.02,9.95,9.97,455687.0,8.434,8.4848,8.4255,8.4425,455687.0
2020-11-20 12:00:00,9.96,10.01,9.95,9.97,239963.0,8.434,8.4764,8.4255,8.4425,239963.0
2020-11-20 12:30:00,9.97,10.04,9.96,10.04,401461.0,8.4425,8.5018,8.434,8.5018,401461.0
2020-11-20 13:00:00,10.04,10.05,10.01,10.03,252840.0,8.5018,8.5102,8.4764,8.4933,252840.0
2020-11-20 13:30:00,10.02,10.08,10.02,10.08,478522.0,8.4848,8.5356,8.4848,8.5356,478522.0
2020-11-20 14:00:00,10.07,10.1,10.06,10.09,468009.0,8.5272,8.5526,8.5187,8.5441,468009.0
2020-11-20 14:30:00,10.09,10.1,10.05,10.06,248142.0,8.5441,8.5526,8.5102,8.5187,248142.0
2020-11-20 15:00:00,10.05,10.06,10.0,10.02,429464.0,8.5102,8.5187,8.4679,8.4848,429464.0
2020-11-20 15:30:00,10.01,10.05,10.0,10.04,1406733.0,8.4764,8.5102,8.4679,8.5018,1406733.0
2020-11-23 09:30:00,10.16,10.3,10.11,10.17,1052686.0,8.6034,8.7219,8.561,8.6118,1052686.0
2020-11-23 10:00:00,10.18,10.28,10.17,10.23,650369.0,8.6203,8.705,8.6118,8.6626,650369.0
2020-11-23 10:30:00,10.24,10.3,10.23,10.29,527149.0,8.6711,8.7219,8.6626,8.7135,527149.0
2020-11-23 11:00:00,10.28,10.34,10.28,10.33,540480.0,8.705,8.7558,8.705,8.7473,540480.0
2020-11-23 11:30:00,10.32,10.34,10.28,10.33,501153.0,8.7389,8.7558,8.705,8.7473,501153.0
2020-11-23 12:00:00,10.33,10.36,10.31,10.35,740762.0,8.7473,8.7727,8.7304,8.7643,740762.0
2020-11-23 12:30:00,10.35,10.44,10.34,10.43,678624.0,8.7643,8.8405,8.7558,8.832,678624.0
2020-11-23 13:00:00,10.42,10.46,10.42,10.43,492745.0,8.8235,8.8574,8.8235,8.832,492745.0
2020-11-23 13:30:00,10.43,10.48,10.42,10.45,597223.0,8.832,8.8743,8.8235,8.8489,597223.0
2020-11-23 14:00:00,10.45,10.49,10.4,10.48,674378.0,8.8489,8.8828,8.8066,8.8743,674378.0
2020-11-23 14:30:00,10.48,10.55,10.47,10.53,980166.0,8.8743,8.9336,8.8659,8.9167,980166.0
2020-11-23 15:00:00,10.54,10.55,10.47,10.47,472353.0,8.9252,8.9336,8.8659,8.8659,472353.0
2020-11-23 15:30:00,10.47,10.51,10.43,10.47,1724011.0,8.8659,8.8997,8.832,8.8659,1724011.0
2020-11-24 09:30:00,10.64,10.81,10.63,10.8,1310993.0,9.0098,9.1538,9.0014,9.1453,1310993.0
2020-11-24 10:00:00,10.79,10.97,10.78,10.92,1451609.0,9.1368,9.2893,9.1284,9.2469,1451609.0
2020-11-24 10:30:00,10.92,10.93,10.86,10.88,619029.0,9.2469,9.2554,9.1961,9.2131,619029.0
2020-11-24 11:00:00,10.88,10.89,10.83,10.85,535424.0,9.2131,9.2215,9.1707,9.1877,535424.0
2020-11-24 11:30:00,10.86,10.96,10.82,10.91,853477.0,9.1961,9.2808,9.1623,9.2385,853477.0
2020-11-24 12:00:00,10.91,10.95,10.91,10.94,424188.0,9.2385,9.2723,9.2385,9.2639,424188.0
2020-11-24 12:30:00,10.94,10.98,10.94,10.96,429949.0,9.2639,9.2977,9.2639,9.2808,429949.0
2020-11-24 13:00:00,10.96,10.98,10.93,10.96,469335.0,9.2808,9.2977,9.2554,9.2808,469335.0
2020-11-24 13:30:00,10.96,10.99,10.94,10.96,620232.0,9.2808,9.3062,9.2639,9.2808,620232.0
2020-11-24 14:00:00,10.96,10.98,10.92,10.94,570061.0,9.2808,9.2977,9.2469,9.2639,570061.0
2020-11-24 14:30:00,10.95,10.98,10.92,10.97,479561.0,9.2723,9.2977,9.2469,9.2893,479561.0
2020-11-24 15:00:00,10.97,11.02,10.94,10.95,1072253.0,9.2893,9.3316,9.2639,9.2723,1072253.0
2020-11-24 15:30:00,10.94,10.97,10.86,10.91,1956186.0,9.2639,9.2893,9.1961,9.2385,1956186.0
2020-11-25 09:30:00,10.93,10.95,10.69,10.75,1305750.0,9.2554,9.2723,9.0522,9.103,1305750.0
2020-11-25 10:00:00,10.75,10.83,10.71,10.79,705791.0,9.103,9.1707,9.0691,9.1368,705791.0
2020-11-25 10:30:00,10.79,10.82,10.75,10.75,428672.0,9.1368,9.1623,9.103,9.103,428672.0
2020-11-25 11:00:00,10.76,10.82,10.73,10.8,429247.0,9.1114,9.1623,9.086,9.1453,429247.0
2020-11-25 11:30:00,10.81,10.82,10.76,10.8,431550.0,9.1538,9.1623,9.1114,9.1453,431550.0
2020-11-25 12:00:00,10.81,10.85,10.79,10.8,356908.0,9.1538,9.1877,9.1368,9.1453,356908.0
2020-11-25 12:30:00,10.8,10.82,10.75,10.76,388289.0,9.1453,9.1623,9.103,9.1114,388289.0
2020-11-25 13:00:00,10.76,10.77,10.73,10.77,444413.0,9.1114,9.1199,9.086,9.1199,444413.0
2020-11-25 13:30:00,10.77,10.78,10.76,10.76,234056.0,9.1199,9.1284,9.1114,9.1114,234056.0
2020-11-25 14:00:00,10.76,10.77,10.66,10.72,775649.0,9.1114,9.1199,9.0268,9.0776,775649.0
2020-11-25 14:30:00,10.72,10.75,10.7,10.71,259797.0,9.0776,9.103,9.0606,9.0691,259797.0
2020-11-25 15:00:00,10.71,10.72,10.67,10.71,581426.0,9.0691,9.0776,9.0352,9.0691,581426.0
2020-11-25 15:30:00,10.71,10.78,10.71,10.78,1365841.0,9.0691,9.1284,9.0691,9.1284,1365841.0
2020-11-27 09:30:00,10.6,10.6,10.41,10.53,931123.0,9.1905,9.1905,9.0258,9.1298,931123.0
2020-11-27 10:00:00,10.53,10.54,10.43,10.44,540027.0,9.1298,9.1385,9.0431,9.0518,540027.0
2020-11-27 10:30:00,10.45,10.49,10.43,10.46,274942.0,9.0604,9.0951,9.0431,9.0691,274942.0
2020-11-27 11:00:00,10.45,10.49,10.4,10.44,310845.0,9.0604,9.0951,9.0171,9.0518,310845.0
2020-11-27 11:30:00,10.45,10.55,10.45,10.49,660271.0,9.0604,9.1471,9.0604,9.0951,660271.0
2020-11-27 12:00:00,10.49,10.49,10.44,10.44,391566.0,9.0951,9.0951,9.0518,9.0518,391566.0
2020-11-27 12:30:00,10.44,10.48,10.44,10.46,550176.0,9.0518,9.0864,9.0518,9.0691,550176.0
2020-11-30 09:30:00,10.59,10.6,10.49,10.53,1087871.0,9.1818,9.1905,9.0951,9.1298,1087871.0
2020-11-30 10:00:00,10.53,10.56,10.48,10.5,514239.0,9.1298,9.1558,9.0864,9.1038,514239.0
2020-11-30 10:30:00,10.51,10.51,10.45,10.49,414041.0,9.1125,9.1125,9.0604,9.0951,414041.0
2020-11-30 11:00:00,10.49,10.54,10.45,10.46,412061.0,9.0951,9.1385,9.0604,9.0691,412061.0
2020-11-30 11:30:00,10.46,10.47,10.4,10.41,778795.0,9.0691,9.0778,9.0171,9.0258,778795.0
2020-11-30 12:00:00,10.41,10.46,10.4,10.42,173507.0,9.0258,9.0691,9.0171,9.0344,173507.0
2020-11-30 12:30:00,10.43,10.45,10.41,10.45,256665.0,9.0431,9.0604,9.0258,9.0604,256665.0
2020-11-30 13:00:00,10.45,10.49,10.43,10.47,345732.0,9.0604,9.0951,9.0431,9.0778,345732.0
2020-11-30 13:30:00,10.47,10.48,10.44,10.45,329955.0,9.0778,9.0864,9.0518,9.0604,329955.0
2020-11-30 14:00:00,10.44,10.45,10.4,10.41,353845.0,9.0518,9.0604,9.0171,9.0258,353845.0
2020-11-30 14:30:00,10.41,10.42,10.36,10.41,420229.0,9.0258,9.0344,8.9824,9.0258,420229.0
2020-11-30 15:00:00,10.42,10.43,10.37,10.38,365305.0,9.0344,9.0431,8.9911,8.9997,365305.0
2020-11-30 15:30:00,10.38,10.45,10.37,10.45,1488972.0,8.9997,9.0604,8.9911,9.0604,1488972.0
2020-12-01 09:30:00,10.52,10.66,10.48,10.55,1327033.0,9.1211,9.2425,9.0864,9.1471,1327033.0
2020-12-01 10:00:00,10.54,10.64,10.53,10.57,920531.0,9.1385,9.2252,9.1298,9.1645,920531.0
2020-12-01 10:30:00,10.57,10.6,10.51,10.52,397455.0,9.1645,9.1905,9.1125,9.1211,397455.0
2020-12-01 11:00:00,10.52,10.55,10.5,10.51,442852.0,9.1211,9.1471,9.1038,9.1125,442852.0
2020-12-01 11:30:00,10.52,10.52,10.49,10.51,598365.0,9.1211,9.1211,9.0951,9.1125,598365.0
2020-12-01 12:00:00,10.5,10.53,10.48,10.53,316229.0,9.1038,9.1298,9.0864,9.1298,316229.0
2020-12-01 12:30:00,10.53,10.55,10.51,10.53,233547.0,9.1298,9.1471,9.1125,9.1298,233547.0
2020-12-01 13:00:00,10.53,10.53,10.49,10.5,250986.0,9.1298,9.1298,9.0951,9.1038,250986.0
2020-12-01 13:30:00,10.5,10.51,10.45,10.5,324740.0,9.1038,9.1125,9.0604,9.1038,324740.0
2020-12-01 14:00:00,10.5,10.54,10.48,10.52,541430.0,9.1038,9.1385,9.0864,9.1211,541430.0
2020-12-01 14:30:00,10.52,10.57,10.5,10.54,628602.0,9.1211,9.1645,9.1038,9.1385,628602.0
2020-12-01 15:00:00,10.53,10.53,10.47,10.52,592039.0,9.1298,9.1298,9.0778,9.1211,592039.0
2020-12-01 15:30:00,10.52,10.58,10.51,10.55,1659463.0,9.1211,9.1731,9.1125,9.1471,1659463.0
2020-12-02 09:30:00,10.56,10.6,10.48,10.54,1016877.0,9.1558,9.1905,9.0864,9.1385,1016877.0
2020-12-02 10:00:00,10.54,10.55,10.5,10.54,320886.0,9.1385,9.1471,9.1038,9.1385,320886.0
2020-12-02 10:30:00,10.53,10.6,10.53,10.58,321357.0,9.1298,9.1905,9.1298,9.1731,321357.0
2020-12-02 11:00:00,10.59,10.63,10.56,10.62,312032.0,9.1818,9.2165,9.1558,9.2078,312032.0
2020-12-02 11:30:00,10.62,10.63,10.56,10.57,385469.0,9.2078,9.2165,9.1558,9.1645,385469.0
2020-12-02 12:00:00,10.57,10.57,10.53,10.54,200410.0,9.1645,9.1645,9.1298,9.1385,200410.0
2020-12-02 12:30:00,10.54,10.56,10.51,10.52,265691.0,9.1385,9.1558,9.1125,9.1211,265691.0
2020-12-02 13:00:00,10.52,10.53,10.5,10.51,283222.0,9.1211,9.1298,9.1038,9.1125,283222.0
2020-12-02 13:30:00,10.5,10.52,10.46,10.47,340073.0,9.1038,9.1211,9.0691,9.0778,340073.0
2020-12-02 14:00:00,10.47,10.48,10.45,10.48,244478.0,9.0778,9.0864,9.0604,9.0864,244478.0
2020-12-02 14:30:00,10.48,10.5,10.45,10.46,245510.0,9.0864,9.1038,9.0604,9.0691,245510.0
2020-12-02 15:00:00,10.46,10.5,10.46,10.47,344267.0,9.0691,9.1038,9.0691,9.0778,344267.0
2020-12-02 15:30:00,10.47,10.5,10.46,10.5,814224.0,9.0778,9.1038,9.0691,9.1038,814224.0
2020-12-03 09:30:00,10.5,10.56,10.46,10.51,536557.0,9.1038,9.1558,9.0691,9.1125,536557.0
2020-12-03 10:00:00,10.51,10.53,10.48,10.51,338356.0,9.1125,9.1298,9.0864,9.1125,338356.0
2020-12-03 10:30:00,10.5,10.55,10.5,10.54,326769.0,9.1038,9.1471,9.1038,9.1385,326769.0
2020-12-03 11:00:00,10.54,10.62,10.52,10.59,584174.0,9.1385,9.2078,9.1211,9.1818,584174.0
2020-12-03 11:30:00,10.6,10.62,10.57,10.57,412410.0,9.1905,9.2078,9.1645,9.1645,412410.0
2020-12-03 12:00:00,10.58,10.6,10.55,10.56,186881.0,9.1731,9.1905,9.1471,9.1558,186881.0
2020-12-03 12:30:00,10.57,10.59,10.55,10.59,205625.0,9.1645,9.1818,9.1471,9.1818,205625.0
2020-12-03 13:00:00,10.59,10.59,10.55,10.57,188025.0,9.1818,9.1818,9.1471,9.1645,188025.0
2020-12-03 13:30:00,10.57,10.58,10.52,10.54,343950.0,9.1645,9.1731,9.1211,9.1385,343950.0
2020-12-03 14:00:00,10.54,10.56,10.52,10.54,315648.0,9.1385,9.1558,9.1211,9.1385,315648.0
2020-12-03 14:30:00,10.54,10.56,10.5,10.53,482713.0,9.1385,9.1558,9.1038,9.1298,482713.0
2020-12-03 15:00:00,10.53,10.56,10.52,10.54,501347.0,9.1298,9.1558,9.1211,9.1385,501347.0
2020-12-03 15:30:00,10.53,10.55,10.46,10.51,1134095.0,9.1298,9.1471,9.0691,9.1125,1134095.0
2020-12-04 09:30:00,10.53,10.62,10.52,10.54,965780.0,9.1298,9.2078,9.1211,9.1385,965780.0
2020-12-04 10:00:00,10.54,10.62,10.5,10.62,726868.0,9.1385,9.2078,9.1038,9.2078,726868.0
2020-12-04 10:30:00,10.62,10.62,10.55,10.58,354751.0,9.2078,9.2078,9.1471,9.1731,354751.0
2020-12-04 11:00:00,10.59,10.6,10.54,10.57,330326.0,9.1818,9.1905,9.1385,9.1645,330326.0
2020-12-04 11:30:00,10.57,10.61,10.54,10.61,312999.0,9.1645,9.1992,9.1385,9.1992,312999.0
2020-12-04 12:00:00,10.61,10.65,10.58,10.61,469876.0,9.1992,9.2338,9.1731,9.1992,469876.0
2020-12-04 12:30:00,10.61,10.62,10.58,10.6,290174.0,9.1992,9.2078,9.1731,9.1905,290174.0
2020-12-04 13:00:00,10.6,10.6,10.52,10.54,492929.0,9.1905,9.1905,9.1211,9.1385,492929.0
2020-12-04 13:30:00,10.53,10.58,10.52,10.53,448482.0,9.1298,9.1731,9.1211,9.1298,448482.0
2020-12-04 14:00:00,10.53,10.55,10.51,10.53,279367.0,9.1298,9.1471,9.1125,9.1298,279367.0
2020-12-04 14:30:00,10.52,10.55,10.51,10.52,519732.0,9.1211,9.1471,9.1125,9.1211,519732.0
2020-12-04 15:00:00,10.52,10.53,10.5,10.53,445422.0,9.1211,9.1298,9.1038,9.1298,445422.0
2020-12-04 15:30:00,10.53,10.59,10.53,10.57,1259662.0,9.1298,9.1818,9.1298,9.1645,1259662.0
2020-12-07 09:30:00,10.6,10.65,10.57,10.63,342983.0,9.1905,9.2338,9.1645,9.2165,342983.0
2020-12-07 10:00:00,10.63,10.7,10.59,10.67,519351.0,9.2165,9.2772,9.1818,9.2512,519351.0
2020-12-07 10:30:00,10.66,10.74,10.65,10.73,547590.0,9.2425,9.3119,9.2338,9.3032,547590.0
2020-12-07 11:00:00,10.72,10.74,10.69,10.72,360760.0,9.2945,9.3119,9.2685,9.2945,360760.0
2020-12-07 11:30:00,10.73,10.73,10.66,10.69,274134.0,9.3032,9.3032,9.2425,9.2685,274134.0
2020-12-07 12:00:00,10.69,10.72,10.68,10.7,186544.0,9.2685,9.2945,9.2599,9.2772,186544.0
2020-12-07 12:30:00,10.7,10.72,10.68,10.71,240637.0,9.2772,9.2945,9.2599,9.2859,240637.0
2020-12-07 13:00:00,10.71,10.72,10.67,10.67,166687.0,9.2859,9.2945,9.2512,9.2512,166687.0
2020-12-07 13:30:00,10.67,10.68,10.41,10.42,1945159.0,9.2512,9.2599,9.0258,9.0344,1945159.0
2020-12-07 14:00:00,10.42,10.42,10.06,10.12,3309350.0,9.0344,9.0344,8.7223,8.7743,3309350.0
2020-12-07 14:30:00,10.12,10.14,10.05,10.07,1391057.0,8.7743,8.7917,8.7136,8.731,1391057.0
2020-12-07 15:00:00,10.07,10.08,9.98,9.99,3075386.0,8.731,8.7396,8.6529,8.6616,3075386.0
2020-12-07 15:30:00,10.0,10.01,9.76,9.87,6158689.0,8.6703,8.6789,8.4622,8.5576,6158689.0
2020-12-08 09:30:00,9.89,10.0,9.76,9.98,2886707.0,8.5749,8.6703,8.4622,8.6529,2886707.0
2020-12-08 10:00:00,9.98,10.01,9.93,9.94,1070077.0,8.6529,8.6789,8.6096,8.6183,1070077.0
2020-12-08 10:30:00,9.94,9.99,9.92,9.98,948205.0,8.6183,8.6616,8.6009,8.6529,948205.0
2020-12-08 11:00:00,9.98,10.09,9.98,10.08,1200358.0,8.6529,8.7483,8.6529,8.7396,1200358.0
2020-12-08 11:30:00,10.09,10.1,10.01,10.02,667685.0,8.7483,8.757,8.6789,8.6876,667685.0
2020-12-08 12:00:00,10.02,10.05,10.0,10.04,547309.0,8.6876,8.7136,8.6703,8.705,547309.0
2020-12-08 12:30:00,10.04,10.18,10.01,10.16,1042886.0,8.705,8.8263,8.6789,8.809,1042886.0
2020-12-08 13:00:00,10.16,10.2,10.13,10.2,688391.0,8.809,8.8437,8.783,8.8437,688391.0
2020-12-08 13:30:00,10.2,10.22,10.17,10.21,640544.0,8.8437,8.861,8.8177,8.8523,640544.0
2020-12-08 14:00:00,10.21,10.28,10.19,10.26,788422.0,8.8523,8.913,8.835,8.8957,788422.0
2020-12-08 14:30:00,10.26,10.3,10.24,10.29,846627.0,8.8957,8.9304,8.8784,8.9217,846627.0
2020-12-08 15:00:00,10.29,10.32,10.27,10.29,808425.0,8.9217,8.9477,8.9044,8.9217,808425.0
2020-12-08 15:30:00,10.28,10.3,10.24,10.28,1493164.0,8.913,8.9304,8.8784,8.913,1493164.0
2020-12-09 09:30:00,10.38,10.52,10.38,10.5,1287304.0,8.9997,9.1211,8.9997,9.1038,1287304.0
2020-12-09 10:00:00,10.5,10.53,10.38,10.42,546913.0,9.1038,9.1298,8.9997,9.0344,546913.0
2020-12-09 10:30:00,10.42,10.56,10.41,10.54,989161.0,9.0344,9.1558,9.0258,9.1385,989161.0
2020-12-09 11:00:00,10.53,10.6,10.5,10.54,1075581.0,9.1298,9.1905,9.1038,9.1385,1075581.0
2020-12-09 11:30:00,10.54,10.61,10.48,10.58,1060484.0,9.1385,9.1992,9.0864,9.1731,1060484.0
2020-12-09 12:00:00,10.58,10.66,10.57,10.62,767013.0,9.1731,9.2425,9.1645,9.2078,767013.0
2020-12-09 12:30:00,10.63,10.63,10.57,10.61,608471.0,9.2165,9.2165,9.1645,9.1992,608471.0
2020-12-09 13:00:00,10.6,10.61,10.54,10.57,492227.0,9.1905,9.1992,9.1385,9.1645,492227.0
2020-12-09 13:30:00,10.56,10.56,10.47,10.49,859399.0,9.1558,9.1558,9.0778,9.0951,859399.0
2020-12-09 14:00:00,10.49,10.55,10.48,10.54,723448.0,9.0951,9.1471,9.0864,9.1385,723448.0
2020-12-09 14:30:00,10.53,10.54,10.46,10.47,610550.0,9.1298,9.1385,9.0691,9.0778,610550.0
2020-12-09 15:00:00,10.47,10.48,10.41,10.43,929653.0,9.0778,9.0864,9.0258,9.0431,929653.0
2020-12-09 15:30:00,10.42,10.48,10.41,10.43,1701778.0,9.0344,9.0864,9.0258,9.0431,1701778.0
2020-12-10 09:30:00,10.3,10.39,10.13,10.17,1175224.0,8.9304,9.0084,8.783,8.8177,1175224.0
2020-12-10 10:00:00,10.17,10.18,10.05,10.08,953547.0,8.8177,8.8263,8.7136,8.7396,953547.0
2020-12-10 10:30:00,10.09,10.12,10.0,10.01,1306028.0,8.7483,8.7743,8.6703,8.6789,1306028.0
2020-12-10 11:00:00,10.01,10.07,9.96,10.05,1393142.0,8.6789,8.731,8.6356,8.7136,1393142.0
2020-12-10 11:30:00,10.05,10.09,9.98,10.0,860127.0,8.7136,8.7483,8.6529,8.6703,860127.0
2020-12-10 12:00:00,10.0,10.04,9.98,10.02,529712.0,8.6703,8.705,8.6529,8.6876,529712.0
2020-12-10 12:30:00,10.03,10.09,10.01,10.06,400262.0,8.6963,8.7483,8.6789,8.7223,400262.0
2020-12-10 13:00:00,10.06,10.09,10.03,10.06,426169.0,8.7223,8.7483,8.6963,8.7223,426169.0
2020-12-10 13:30:00,10.06,10.06,10.0,10.02,546790.0,8.7223,8.7223,8.6703,8.6876,546790.0
2020-12-10 14:00:00,10.02,10.03,9.96,9.99,993042.0,8.6876,8.6963,8.6356,8.6616,993042.0
2020-12-10 14:30:00,9.98,10.03,9.97,10.0,609212.0,8.6529,8.6963,8.6443,8.6703,609212.0
2020-12-10 15:00:00,10.0,10.06,9.99,10.03,630434.0,8.6703,8.7223,8.6616,8.6963,630434.0
2020-12-10 15:30:00,10.04,10.08,10.01,10.03,2035820.0,8.705,8.7396,8.6789,8.6963,2035820.0
2020-12-11 09:30:00,10.09,10.15,9.99,10.13,1366839.0,8.7483,8.8003,8.6616,8.783,1366839.0
2020-12-11 10:00:00,10.13,10.22,10.13,10.16,622840.0,8.783,8.861,8.783,8.809,622840.0
2020-12-11 10:30:00,10.16,10.23,10.16,10.2,799307.0,8.809,8.8697,8.809,8.8437,799307.0
2020-12-11 11:00:00,10.2,10.21,10.17,10.2,539401.0,8.8437,8.8523,8.8177,8.8437,539401.0
2020-12-11 11:30:00,10.2,10.26,10.13,10.24,744310.0,8.8437,8.8957,8.783,8.8784,744310.0
2020-12-11 12:00:00,10.23,10.25,10.14,10.18,453251.0,8.8697,8.887,8.7917,8.8263,453251.0
2020-12-11 12:30:00,10.18,10.18,10.13,10.17,260134.0,8.8263,8.8263,8.783,8.8177,260134.0
2020-12-11 13:00:00,10.17,10.18,10.11,10.17,377758.0,8.8177,8.8263,8.7656,8.8177,377758.0
2020-12-11 13:30:00,10.17,10.2,10.15,10.18,352287.0,8.8177,8.8437,8.8003,8.8263,352287.0
2020-12-11 14:00:00,10.18,10.18,10.13,10.15,460050.0,8.8263,8.8263,8.783,8.8003,460050.0
2020-12-11 14:30:00,10.14,10.2,10.14,10.17,428514.0,8.7917,8.8437,8.7917,8.8177,428514.0
2020-12-11 15:00:00,10.17,10.22,10.15,10.18,546846.0,8.8177,8.861,8.8003,8.8263,546846.0
2020-12-11 15:30:00,10.18,10.2,10.13,10.18,1742293.0,8.8263,8.8437,8.783,8.8263,1742293.0
2020-12-14 09:30:00,10.37,10.54,10.34,10.54,1631726.0,8.9911,9.1385,8.9651,9.1385,1631726.0
2020-12-14 10:00:00,10.54,10.68,10.5,10.66,1351898.0,9.1385,9.2599,9.1038,9.2425,1351898.0
2020-12-14 10:30:00,10.67,10.71,10.56,10.56,1098165.0,9.2512,9.2859,9.1558,9.1558,1098165.0
2020-12-14 11:00:00,10.56,10.6,10.49,10.5,827762.0,9.1558,9.1905,9.0951,9.1038,827762.0
2020-12-14 11:30:00,10.5,10.6,10.48,10.6,769520.0,9.1038,9.1905,9.0864,9.1905,769520.0
2020-12-14 12:00:00,10.6,10.6,10.56,10.59,485397.0,9.1905,9.1905,9.1558,9.1818,485397.0
2020-12-14 12:30:00,10.59,10.59,10.53,10.54,466866.0,9.1818,9.1818,9.1298,9.1385,466866.0
2020-12-14 13:00:00,10.55,10.58,10.53,10.54,322569.0,9.1471,9.1731,9.1298,9.1385,322569.0
2020-12-14 13:30:00,10.54,10.55,10.5,10.51,456409.0,9.1385,9.1471,9.1038,9.1125,456409.0
2020-12-14 14:00:00,10.51,10.52,10.46,10.46,464412.0,9.1125,9.1211,9.0691,9.0691,464412.0
2020-12-14 14:30:00,10.46,10.49,10.43,10.43,439494.0,9.0691,9.0951,9.0431,9.0431,439494.0
2020-12-14 15:00:00,10.44,10.46,10.42,10.44,449123.0,9.0518,9.0691,9.0344,9.0518,449123.0
2020-12-14 15:30:00,10.44,10.45,10.39,10.41,1724127.0,9.0518,9.0604,9.0084,9.0258,1724127.0
2020-12-15 09:30:00,10.47,10.5,10.33,10.39,916949.0,9.0778,9.1038,8.9564,9.0084,916949.0
2020-12-15 10:00:00,10.39,10.4,10.34,10.36,548138.0,9.0084,9.0171,8.9651,8.9824,548138.0
2020-12-15 10:30:00,10.36,10.43,10.33,10.42,306950.0,8.9824,9.0431,8.9564,9.0344,306950.0
2020-12-15 11:00:00,10.42,10.5,10.41,10.42,527385.0,9.0344,9.1038,9.0258,9.0344,527385.0
2020-12-15 11:30:00,10.42,10.46,10.4,10.43,392224.0,9.0344,9.0691,9.0171,9.0431,392224.0
2020-12-15 12:00:00,10.43,10.43,10.39,10.39,204519.0,9.0431,9.0431,9.0084,9.0084,204519.0
2020-12-15 12:30:00,10.4,10.45,10.39,10.43,216428.0,9.0171,9.0604,9.0084,9.0431,216428.0
2020-12-15 13:00:00,10.44,10.49,10.43,10.46,343410.0,9.0518,9.0951,9.0431,9.0691,343410.0
2020-12-15 13:30:00,10.46,10.49,10.44,10.49,300180.0,9.0691,9.0951,9.0518,9.0951,300180.0
2020-12-15 14:00:00,10.48,10.49,10.47,10.49,440892.0,9.0864,9.0951,9.0778,9.0951,440892.0
2020-12-15 14:30:00,10.49,10.5,10.41,10.41,678589.0,9.0951,9.1038,9.0258,9.0258,678589.0
2020-12-15 15:00:00,10.41,10.56,10.4,10.56,1508385.0,9.0258,9.1558,9.0171,9.1558,1508385.0
2020-12-15 15:30:00,10.55,10.57,10.48,10.5,1841354.0,9.1471,9.1645,9.0864,9.1038,1841354.0
2020-12-16 09:30:00,10.54,10.58,10.47,10.58,625521.0,9.1385,9.1731,9.0778,9.1731,625521.0
2020-12-16 10:00:00,10.58,10.58,10.52,10.57,418665.0,9.1731,9.1731,9.1211,9.1645,418665.0
2020-12-16 10:30:00,10.56,10.59,10.47,10.47,622567.0,9.1558,9.1818,9.0778,9.0778,622567.0
2020-12-16 11:00:00,10.47,10.51,10.45,10.5,454456.0,9.0778,9.1125,9.0604,9.1038,454456.0
2020-12-16 11:30:00,10.5,10.51,10.45,10.46,333938.0,9.1038,9.1125,9.0604,9.0691,333938.0
2020-12-16 12:00:00,10.46,10.46,10.38,10.42,507484.0,9.0691,9.0691,8.9997,9.0344,507484.0
2020-12-16 12:30:00,10.41,10.42,10.33,10.37,659043.0,9.0258,9.0344,8.9564,8.9911,659043.0
2020-12-16 13:00:00,10.36,10.38,10.31,10.34,585100.0,8.9824,8.9997,8.9391,8.9651,585100.0
2020-12-16 13:30:00,10.34,10.35,10.29,10.35,401966.0,8.9651,8.9737,8.9217,8.9737,401966.0
2020-12-16 14:00:00,10.35,10.36,10.28,10.32,325293.0,8.9737,8.9824,8.913,8.9477,325293.0
2020-12-16 14:30:00,10.32,10.37,10.31,10.36,335561.0,8.9477,8.9911,8.9391,8.9824,335561.0
2020-12-16 15:00:00,10.36,10.37,10.32,10.34,437924.0,8.9824,8.9911,8.9477,8.9651,437924.0
2020-12-16 15:30:00,10.34,10.36,10.33,10.35,1210734.0,8.9651,8.9824,8.9564,8.9737,1210734.0
2020-12-17 09:30:00,10.36,10.4,10.16,10.19,1181323.0,8.9824,9.0171,8.809,8.835,1181323.0
2020-12-17 10:00:00,10.19,10.28,10.18,10.27,755562.0,8.835,8.913,8.8263,8.9044,755562.0
2020-12-17 10:30:00,10.26,10.29,10.18,10.2,616561.0,8.8957,8.9217,8.8263,8.8437,616561.0
2020-12-17 11:00:00,10.19,10.24,10.15,10.21,592084.0,8.835,8.8784,8.8003,8.8523,592084.0
2020-12-17 11:30:00,10.21,10.22,10.18,10.2,562837.0,8.8523,8.861,8.8263,8.8437,562837.0
2020-12-17 12:00:00,10.19,10.2,10.16,10.17,471365.0,8.835,8.8437,8.809,8.8177,471365.0
2020-12-17 12:30:00,10.17,10.17,10.12,10.16,541246.0,8.8177,8.8177,8.7743,8.809,541246.0
2020-12-17 13:00:00,10.16,10.19,10.13,10.19,606146.0,8.809,8.835,8.783,8.835,606146.0
2020-12-17 13:30:00,10.19,10.25,10.18,10.24,573160.0,8.835,8.887,8.8263,8.8784,573160.0
2020-12-17 14:00:00,10.25,10.26,10.2,10.24,524537.0,8.887,8.8957,8.8437,8.8784,524537.0
2020-12-17 14:30:00,10.23,10.25,10.19,10.24,520705.0,8.8697,8.887,8.835,8.8784,520705.0
2020-12-17 15:00:00,10.24,10.25,10.15,10.22,749435.0,8.8784,8.887,8.8003,8.861,749435.0
2020-12-17 15:30:00,10.22,10.26,10.22,10.25,1691970.0,8.861,8.8957,8.861,8.887,1691970.0
2020-12-18 09:30:00,10.26,10.37,10.22,10.3,1650165.0,8.8957,8.9911,8.861,8.9304,1650165.0
2020-12-18 10:00:00,10.3,10.34,10.23,10.27,506238.0,8.9304,8.9651,8.8697,8.9044,506238.0
2020-12-18 10:30:00,10.27,10.28,10.22,10.26,688056.0,8.9044,8.913,8.861,8.8957,688056.0
2020-12-18 11:00:00,10.27,10.28,10.22,10.25,610954.0,8.9044,8.913,8.861,8.887,610954.0
2020-12-18 11:30:00,10.25,10.28,10.22,10.25,458703.0,8.887,8.913,8.861,8.887,458703.0
2020-12-18 12:00:00,10.25,10.3,10.23,10.27,678783.0,8.887,8.9304,8.8697,8.9044,678783.0
2020-12-18 12:30:00,10.27,10.31,10.23,10.24,687529.0,8.9044,8.9391,8.8697,8.8784,687529.0
2020-12-18 13:00:00,10.25,10.28,10.23,10.28,475332.0,8.887,8.913,8.8697,8.913,475332.0
2020-12-18 13:30:00,10.28,10.28,10.24,10.25,470199.0,8.913,8.913,8.8784,8.887,470199.0
2020-12-18 14:00:00,10.25,10.26,10.2,10.23,593119.0,8.887,8.8957,8.8437,8.8697,593119.0
2020-12-18 14:30:00,10.23,10.24,10.14,10.16,626090.0,8.8697,8.8784,8.7917,8.809,626090.0
2020-12-18 15:00:00,10.16,10.17,10.11,10.12,694551.0,8.809,8.8177,8.7656,8.7743,694551.0
2020-12-18 15:30:00,10.12,10.21,10.1,10.16,2704701.0,8.7743,8.8523,8.757,8.809,2704701.0
2020-12-21 09:30:00,10.04,10.05,9.87,9.91,2514066.0,8.705,8.7136,8.5576,8.5922,2514066.0
2020-12-21 10:00:00,9.91,9.92,9.82,9.87,1230657.0,8.5922,8.6009,8.5142,8.5576,1230657.0
2020-12-21 10:30:00,9.86,9.99,9.85,9.97,734508.0,8.5489,8.6616,8.5402,8.6443,734508.0
2020-12-21 11:00:00,9.97,10.03,9.95,9.98,743068.0,8.6443,8.6963,8.6269,8.6529,743068.0
2020-12-21 11:30:00,9.97,9.98,9.94,9.94,409152.0,8.6443,8.6529,8.6183,8.6183,409152.0
2020-12-21 12:00:00,9.95,9.99,9.92,9.97,328278.0,8.6269,8.6616,8.6009,8.6443,328278.0
2020-12-21 12:30:00,9.97,10.0,9.96,9.99,452583.0,8.6443,8.6703,8.6356,8.6616,452583.0
2020-12-21 13:00:00,9.99,10.0,9.95,9.97,413484.0,8.6616,8.6703,8.6269,8.6443,413484.0
2020-12-21 13:30:00,9.98,9.99,9.96,9.96,311316.0,8.6529,8.6616,8.6356,8.6356,311316.0
2020-12-21 14:00:00,9.97,9.98,9.94,9.96,365857.0,8.6443,8.6529,8.6183,8.6356,365857.0
2020-12-21 14:30:00,9.95,9.97,9.88,9.88,838053.0,8.6269,8.6443,8.5662,8.5662,838053.0
2020-12-21 15:00:00,9.89,9.9,9.85,9.9,871862.0,8.5749,8.5836,8.5402,8.5836,871862.0
2020-12-21 15:30:00,9.89,9.93,9.87,9.92,1596804.0,8.5749,8.6096,8.5576,8.6009,1596804.0
2020-12-22 09:30:00,9.92,9.99,9.76,9.78,1478813.0,8.6009,8.6616,8.4622,8.4795,1478813.0
2020-12-22 10:00:00,9.79,9.84,9.77,9.84,565829.0,8.4882,8.5315,8.4709,8.5315,565829.0
2020-12-22 10:30:00,9.84,9.84,9.76,9.79,677720.0,8.5315,8.5315,8.4622,8.4882,677720.0
2020-12-22 11:00:00,9.79,9.85,9.79,9.83,459672.0,8.4882,8.5402,8.4882,8.5229,459672.0
2020-12-22 11:30:00,9.83,9.84,9.79,9.81,534747.0,8.5229,8.5315,8.4882,8.5055,534747.0
2020-12-22 12:00:00,9.8,9.83,9.78,9.79,350334.0,8.4969,8.5229,8.4795,8.4882,350334.0
2020-12-22 12:30:00,9.79,9.8,9.72,9.72,869591.0,8.4882,8.4969,8.4275,8.4275,869591.0
2020-12-22 13:00:00,9.73,9.76,9.73,9.74,450814.0,8.4362,8.4622,8.4362,8.4448,450814.0
2020-12-22 13:30:00,9.74,9.76,9.71,9.74,477829.0,8.4448,8.4622,8.4188,8.4448,477829.0
2020-12-22 14:00:00,9.74,9.75,9.7,9.74,428911.0,8.4448,8.4535,8.4102,8.4448,428911.0
2020-12-22 14:30:00,9.74,9.75,9.72,9.75,254738.0,8.4448,8.4535,8.4275,8.4535,254738.0
2020-12-22 15:00:00,9.74,9.78,9.74,9.76,547312.0,8.4448,8.4795,8.4448,8.4622,547312.0
2020-12-22 15:30:00,9.76,9.79,9.73,9.78,1693301.0,8.4622,8.4882,8.4362,8.4795,1693301.0
2020-12-23 09:30:00,9.82,9.92,9.8,9.88,1136932.0,8.5142,8.6009,8.4969,8.5662,1136932.0
2020-12-23 10:00:00,9.88,9.9,9.81,9.87,583190.0,8.5662,8.5836,8.5055,8.5576,583190.0
2020-12-23 10:30:00,9.87,9.89,9.85,9.87,367543.0,8.5576,8.5749,8.5402,8.5576,367543.0
2020-12-23 11:00:00,9.86,9.88,9.83,9.86,401756.0,8.5489,8.5662,8.5229,8.5489,401756.0
2020-12-23 11:30:00,9.87,9.88,9.83,9.88,398163.0,8.5576,8.5662,8.5229,8.5662,398163.0
2020-12-23 12:00:00,9.88,9.88,9.82,9.84,502575.0,8.5662,8.5662,8.5142,8.5315,502575.0
2020-12-23 12:30:00,9.84,9.85,9.8,9.83,826100.0,8.5315,8.5402,8.4969,8.5229,826100.0
2020-12-23 13:00:00,9.84,9.84,9.8,9.84,944364.0,8.5315,8.5315,8.4969,8.5315,944364.0
2020-12-23 13:30:00,9.84,9.88,9.83,9.88,402173.0,8.5315,8.5662,8.5229,8.5662,402173.0
2020-12-23 14:00:00,9.88,9.89,9.86,9.88,478838.0,8.5662,8.5749,8.5489,8.5662,478838.0
2020-12-23 14:30:00,9.88,9.9,9.87,9.89,356206.0,8.5662,8.5836,8.5576,8.5749,356206.0
2020-12-23 15:00:00,9.89,9.9,9.86,9.88,581956.0,8.5749,8.5836,8.5489,8.5662,581956.0
2020-12-23 15:30:00,9.88,9.95,9.88,9.9,1313666.0,8.5662,8.6269,8.5662,8.5836,1313666.0
2020-12-24 09:30:00,10.0,10.0,9.87,9.9,756738.0,8.6703,8.6703,8.5576,8.5836,756738.0
2020-12-24 10:00:00,9.89,9.91,9.87,9.9,512326.0,8.5749,8.5922,8.5576,8.5836,512326.0
2020-12-24 10:30:00,9.89,9.93,9.85,9.93,603323.0,8.5749,8.6096,8.5402,8.6096,603323.0
2020-12-24 11:00:00,9.93,9.96,9.89,9.89,544375.0,8.6096,8.6356,8.5749,8.5749,544375.0
2020-12-24 11:30:00,9.89,9.91,9.85,9.85,418493.0,8.5749,8.5922,8.5402,8.5402,418493.0
2020-12-24 12:00:00,9.86,9.86,9.8,9.83,610736.0,8.5489,8.5489,8.4969,8.5229,610736.0
2020-12-24 12:30:00,9.83,9.86,9.81,9.86,905904.0,8.5229,8.5489,8.5055,8.5489,905904.0
2020-12-28 09:30:00,9.91,9.97,9.87,9.92,779267.0,8.5922,8.6443,8.5576,8.6009,779267.0
2020-12-28 10:00:00,9.92,10.05,9.91,10.03,971886.0,8.6009,8.7136,8.5922,8.6963,971886.0
2020-12-28 10:30:00,10.03,10.03,9.94,9.94,489889.0,8.6963,8.6963,8.6183,8.6183,489889.0
2020-12-28 11:00:00,9.95,9.95,9.86,9.88,722776.0,8.6269,8.6269,8.5489,8.5662,722776.0
2020-12-28 11:30:00,9.89,9.91,9.87,9.9,538851.0,8.5749,8.5922,8.5576,8.5836,538851.0
2020-12-28 12:00:00,9.9,9.91,9.86,9.86,397965.0,8.5836,8.5922,8.5489,8.5489,397965.0
2020-12-28 12:30:00,9.87,9.87,9.84,9.84,760811.0,8.5576,8.5576,8.5315,8.5315,760811.0
2020-12-28 13:00:00,9.85,9.87,9.84,9.86,389134.0,8.5402,8.5576,8.5315,8.5489,389134.0
2020-12-28 13:30:00,9.85,9.87,9.84,9.85,409688.0,8.5402,8.5576,8.5315,8.5402,409688.0
2020-12-28 14:00:00,9.85,9.86,9.83,9.83,390538.0,8.5402,8.5489,8.5229,8.5229,390538.0
2020-12-28 14:30:00,9.84,9.84,9.8,9.82,416206.0,8.5315,8.5315,8.4969,8.5142,416206.0
2020-12-28 15:00:00,9.82,9.83,9.8,9.82,609008.0,8.5142,8.5229,8.4969,8.5142,609008.0
2020-12-28 15:30:00,9.82,9.87,9.8,9.84,1376378.0,8.5142,8.5576,8.4969,8.5315,1376378.0
2020-12-29 09:30:00,9.85,9.87,9.78,9.83,959369.0,8.5402,8.5576,8.4795,8.5229,959369.0
2020-12-29 10:00:00,9.83,9.87,9.78,9.79,682731.0,8.5229,8.5576,8.4795,8.4882,682731.0
2020-12-29 10:30:00,9.79,9.8,9.73,9.78,973034.0,8.4882,8.4969,8.4362,8.4795,973034.0
2020-12-29 11:00:00,9.79,9.8,9.75,9.78,569384.0,8.4882,8.4969,8.4535,8.4795,569384.0
2020-12-29 11:30:00,9.78,9.81,9.75,9.77,579006.0,8.4795,8.5055,8.4535,8.4709,579006.0
2020-12-29 12:00:00,9.77,9.77,9.74,9.77,481616.0,8.4709,8.4709,8.4448,8.4709,481616.0
2020-12-29 12:30:00,9.77,9.77,9.73,9.76,507681.0,8.4709,8.4709,8.4362,8.4622,507681.0
2020-12-29 13:00:00,9.76,9.77,9.71,9.72,799635.0,8.4622,8.4709,8.4188,8.4275,799635.0
2020-12-29 13:30:00,9.72,9.75,9.71,9.73,411423.0,8.4275,8.4535,8.4188,8.4362,411423.0
2020-12-29 14:00:00,9.74,9.76,9.73,9.74,323743.0,8.4448,8.4622,8.4362,8.4448,323743.0
2020-12-29 14:30:00,9.74,9.76,9.72,9.75,357349.0,8.4448,8.4622,8.4275,8.4535,357349.0
2020-12-29 15:00:00,9.74,9.79,9.73,9.79,498079.0,8.4448,8.4882,8.4362,8.4882,498079.0
2020-12-29 15:30:00,9.79,9.79,9.76,9.79,1285560.0,8.4882,8.4882,8.4622,8.4882,1285560.0
2020-12-30 09:30:00,9.78,9.84,9.73,9.76,891466.0,8.4795,8.5315,8.4362,8.4622,891466.0
2020-12-30 10:00:00,9.75,9.8,9.74,9.79,513916.0,8.4535,8.4969,8.4448,8.4882,513916.0
2020-12-30 10:30:00,9.79,9.85,9.79,9.8,549335.0,8.4882,8.5402,8.4882,8.4969,549335.0
2020-12-30 11:00:00,9.8,9.84,9.79,9.81,365823.0,8.4969,8.5315,8.4882,8.5055,365823.0
2020-12-30 11:30:00,9.81,9.82,9.75,9.75,368638.0,8.5055,8.5142,8.4535,8.4535,368638.0
2020-12-30 12:00:00,9.76,9.8,9.75,9.76,503509.0,8.4622,8.4969,8.4535,8.4622,503509.0
2020-12-30 12:30:00,9.76,9.77,9.73,9.74,521884.0,8.4622,8.4709,8.4362,8.4448,521884.0
2020-12-30 13:00:00,9.75,9.76,9.73,9.73,471167.0,8.4535,8.4622,8.4362,8.4362,471167.0
2020-12-30 13:30:00,9.74,9.75,9.72,9.73,612169.0,8.4448,8.4535,8.4275,8.4362,612169.0
2020-12-30 14:00:00,9.74,9.76,9.72,9.75,576450.0,8.4448,8.4622,8.4275,8.4535,576450.0
2020-12-30 14:30:00,9.74,9.75,9.71,9.72,714676.0,8.4448,8.4535,8.4188,8.4275,714676.0
2020-12-30 15:00:00,9.73,9.75,9.72,9.74,370026.0,8.4362,8.4535,8.4275,8.4448,370026.0
2020-12-30 15:30:00,9.75,9.75,9.72,9.72,1001240.0,8.4535,8.4535,8.4275,8.4275,1001240.0
2020-12-31 09:30:00,9.71,9.75,9.68,9.69,973153.0,8.4188,8.4535,8.3928,8.4015,973153.0
2020-12-31 10:00:00,9.7,9.71,9.68,9.68,603645.0,8.4102,8.4188,8.3928,8.3928,603645.0
2020-12-31 10:30:00,9.68,9.71,9.68,9.7,449288.0,8.3928,8.4188,8.3928,8.4102,449288.0
2020-12-31 11:00:00,9.7,9.73,9.67,9.7,618013.0,8.4102,8.4362,8.3842,8.4102,618013.0
2020-12-31 11:30:00,9.7,9.74,9.69,9.74,489857.0,8.4102,8.4448,8.4015,8.4448,489857.0
2020-12-31 12:00:00,9.74,9.75,9.71,9.74,314983.0,8.4448,8.4535,8.4188,8.4448,314983.0
2020-12-31 12:30:00,9.74,9.75,9.72,9.75,346486.0,8.4448,8.4535,8.4275,8.4535,346486.0
2020-12-31 13:00:00,9.75,9.76,9.7,9.71,594275.0,8.4535,8.4622,8.4102,8.4188,594275.0
2020-12-31 13:30:00,9.71,9.72,9.66,9.68,684741.0,8.4188,8.4275,8.3755,8.3928,684741.0
2020-12-31 14:00:00,9.69,9.75,9.67,9.71,493114.0,8.4015,8.4535,8.3842,8.4188,493114.0
2020-12-31 14:30:00,9.72,9.74,9.68,9.69,775479.0,8.4275,8.4448,8.3928,8.4015,775479.0
2020-12-31 15:00:00,9.69,9.71,9.66,9.69,870881.0,8.4015,8.4188,8.3755,8.4015,870881.0
2020-12-31 15:30:00,9.7,9.76,9.68,9.74,1293905.0,8.4102,8.4622,8.3928,8.4448,1293905.0
2021-01-04 09:30:00,9.87,9.9,9.77,9.88,1622916.0,8.5576,8.5836,8.4709,8.5662,1622916.0
2021-01-04 10:00:00,9.88,9.92,9.78,9.83,1120123.0,8.5662,8.6009,8.4795,8.5229,1120123.0
2021-01-04 10:30:00,9.82,9.83,9.76,9.8,912471.0,8.5142,8.5229,8.4622,8.4969,912471.0
2021-01-04 11:00:00,9.8,9.82,9.75,9.77,854949.0,8.4969,8.5142,8.4535,8.4709,854949.0
2021-01-04 11:30:00,9.77,9.81,9.75,9.78,1013116.0,8.4709,8.5055,8.4535,8.4795,1013116.0
2021-01-04 12:00:00,9.77,9.79,9.69,9.72,885663.0,8.4709,8.4882,8.4015,8.4275,885663.0
2021-01-04 12:30:00,9.71,9.73,9.67,9.71,425006.0,8.4188,8.4362,8.3842,8.4188,425006.0
2021-01-04 13:00:00,9.71,9.78,9.7,9.76,590987.0,8.4188,8.4795,8.4102,8.4622,590987.0
2021-01-04 13:30:00,9.75,9.78,9.74,9.77,422684.0,8.4535,8.4795,8.4448,8.4709,422684.0
2021-01-04 14:00:00,9.78,9.78,9.73,9.77,464704.0,8.4795,8.4795,8.4362,8.4709,464704.0
2021-01-04 14:30:00,9.77,9.77,9.72,9.76,434587.0,8.4709,8.4709,8.4275,8.4622,434587.0
2021-01-04 15:00:00,9.76,9.76,9.71,9.71,542671.0,8.4622,8.4622,8.4188,8.4188,542671.0
2021-01-04 15:30:00,9.71,9.75,9.69,9.72,2285117.0,8.4188,8.4535,8.4015,8.4275,2285117.0
2021-01-05 09:30:00,9.78,9.9,9.75,9.84,1114079.0,8.4795,8.5836,8.4535,8.5315,1114079.0
2021-01-05 10:00:00,9.84,9.88,9.78,9.82,754911.0,8.5315,8.5662,8.4795,8.5142,754911.0
2021-01-05 10:30:00,9.82,9.83,9.76,9.79,600807.0,8.5142,8.5229,8.4622,8.4882,600807.0
2021-01-05 11:00:00,9.79,9.88,9.78,9.88,439167.0,8.4882,8.5662,8.4795,8.5662,439167.0
2021-01-05 11:30:00,9.87,9.91,9.85,9.9,535784.0,8.5576,8.5922,8.5402,8.5836,535784.0
2021-01-05 12:00:00,9.9,9.95,9.9,9.95,700194.0,8.5836,8.6269,8.5836,8.6269,700194.0
2021-01-05 12:30:00,9.95,10.0,9.94,9.98,848090.0,8.6269,8.6703,8.6183,8.6529,848090.0
2021-01-05 13:00:00,9.99,10.0,9.97,10.0,542331.0,8.6616,8.6703,8.6443,8.6703,542331.0
2021-01-05 13:30:00,10.0,10.06,9.99,10.03,896063.0,8.6703,8.7223,8.6616,8.6963,896063.0
2021-01-05 14:00:00,10.03,10.05,10.01,10.04,460658.0,8.6963,8.7136,8.6789,8.705,460658.0
2021-01-05 14:30:00,10.05,10.07,9.98,10.0,603907.0,8.7136,8.731,8.6529,8.6703,603907.0
2021-01-05 15:00:00,9.99,10.04,9.98,10.02,546299.0,8.6616,8.705,8.6529,8.6876,546299.0
2021-01-05 15:30:00,10.01,10.03,9.93,9.94,1726457.0,8.6789,8.6963,8.6096,8.6183,1726457.0
2021-01-06 09:30:00,10.13,10.27,10.08,10.27,1718462.0,8.783,8.9044,8.7396,8.9044,1718462.0
2021-01-06 10:00:00,10.27,10.29,10.19,10.21,891128.0,8.9044,8.9217,8.835,8.8523,891128.0
2021-01-06 10:30:00,10.21,10.36,10.21,10.35,730444.0,8.8523,8.9824,8.8523,8.9737,730444.0
2021-01-06 11:00:00,10.35,10.37,10.3,10.34,634694.0,8.9737,8.9911,8.9304,8.9651,634694.0
2021-01-06 11:30:00,10.35,10.36,10.27,10.28,703872.0,8.9737,8.9824,8.9044,8.913,703872.0
2021-01-06 12:00:00,10.29,10.33,10.26,10.33,451829.0,8.9217,8.9564,8.8957,8.9564,451829.0
2021-01-06 12:30:00,10.33,10.36,10.32,10.36,599731.0,8.9564,8.9824,8.9477,8.9824,599731.0
2021-01-06 13:00:00,10.36,10.46,10.35,10.45,681199.0,8.9824,9.0691,8.9737,9.0604,681199.0
2021-01-06 13:30:00,10.46,10.55,10.44,10.53,1374885.0,9.0691,9.1471,9.0518,9.1298,1374885.0
2021-01-06 14:00:00,10.53,10.57,10.47,10.5,1346794.0,9.1298,9.1645,9.0778,9.1038,1346794.0
2021-01-06 14:30:00,10.5,10.54,10.44,10.51,1060612.0,9.1038,9.1385,9.0518,9.1125,1060612.0
2021-01-06 15:00:00,10.51,10.55,10.47,10.52,1029839.0,9.1125,9.1471,9.0778,9.1211,1029839.0
2021-01-06 15:30:00,10.53,10.57,10.45,10.52,2785381.0,9.1298,9.1645,9.0604,9.1211,2785381.0
2021-01-07 09:30:00,10.59,10.63,10.52,10.6,1131246.0,9.1818,9.2165,9.1211,9.1905,1131246.0
2021-01-07 10:00:00,10.6,10.61,10.49,10.51,621438.0,9.1905,9.1992,9.0951,9.1125,621438.0
2021-01-07 10:30:00,10.52,10.54,10.49,10.52,395067.0,9.1211,9.1385,9.0951,9.1211,395067.0
2021-01-07 11:00:00,10.52,10.54,10.48,10.49,413299.0,9.1211,9.1385,9.0864,9.0951,413299.0
2021-01-07 11:30:00,10.49,10.51,10.46,10.49,349000.0,9.0951,9.1125,9.0691,9.0951,349000.0
2021-01-07 12:00:00,10.5,10.51,10.47,10.48,276938.0,9.1038,9.1125,9.0778,9.0864,276938.0
2021-01-07 12:30:00,10.48,10.49,10.42,10.45,390376.0,9.0864,9.0951,9.0344,9.0604,390376.0
2021-01-07 13:00:00,10.46,10.5,10.45,10.46,483227.0,9.0691,9.1038,9.0604,9.0691,483227.0
2021-01-07 13:30:00,10.46,10.55,10.45,10.55,431810.0,9.0691,9.1471,9.0604,9.1471,431810.0
2021-01-07 14:00:00,10.55,10.55,10.49,10.51,342624.0,9.1471,9.1471,9.0951,9.1125,342624.0
2021-01-07 14:30:00,10.51,10.54,10.5,10.54,326074.0,9.1125,9.1385,9.1038,9.1385,326074.0
2021-01-07 15:00:00,10.54,10.58,10.52,10.55,598129.0,9.1385,9.1731,9.1211,9.1471,598129.0
2021-01-07 15:30:00,10.54,10.56,10.51,10.51,1401548.0,9.1385,9.1558,9.1125,9.1125,1401548.0
2021-01-08 09:30:00,10.51,10.53,10.43,10.46,623928.0,9.1125,9.1298,9.0431,9.0691,623928.0
2021-01-08 10:00:00,10.46,10.51,10.45,10.47,493545.0,9.0691,9.1125,9.0604,9.0778,493545.0
2021-01-08 10:30:00,10.46,10.47,10.4,10.4,399848.0,9.0691,9.0778,9.0171,9.0171,399848.0
2021-01-08 11:00:00,10.41,10.46,10.38,10.43,454967.0,9.0258,9.0691,8.9997,9.0431,454967.0
2021-01-08 11:30:00,10.44,10.47,10.38,10.46,699536.0,9.0518,9.0778,8.9997,9.0691,699536.0
2021-01-08 12:00:00,10.45,10.51,10.43,10.51,419086.0,9.0604,9.1125,9.0431,9.1125,419086.0
2021-01-08 12:30:00,10.51,10.52,10.46,10.46,458577.0,9.1125,9.1211,9.0691,9.0691,458577.0
2021-01-08 13:00:00,10.46,10.48,10.42,10.44,583209.0,9.0691,9.0864,9.0344,9.0518,583209.0
2021-01-08 13:30:00,10.44,10.46,10.42,10.45,545035.0,9.0518,9.0691,9.0344,9.0604,545035.0
2021-01-08 14:00:00,10.45,10.48,10.44,10.45,447284.0,9.0604,9.0864,9.0518,9.0604,447284.0
2021-01-08 14:30:00,10.46,10.48,10.43,10.46,437946.0,9.0691,9.0864,9.0431,9.0691,437946.0
2021-01-08 15:00:00,10.46,10.51,10.46,10.51,460434.0,9.0691,9.1125,9.0691,9.1125,460434.0
2021-01-08 15:30:00,10.51,10.53,10.49,10.52,1494256.0,9.1125,9.1298,9.0951,9.1211,1494256.0
2021-01-11 09:30:00,10.5,10.57,10.42,10.55,804574.0,9.1038,9.1645,9.0344,9.1471,804574.0
2021-01-11 10:00:00,10.55,10.56,10.5,10.55,780554.0,9.1471,9.1558,9.1038,9.1471,780554.0
2021-01-11 10:30:00,10.55,10.56,10.5,10.54,481645.0,9.1471,9.1558,9.1038,9.1385,481645.0
2021-01-11 11:00:00,10.54,10.54,10.46,10.51,760016.0,9.1385,9.1385,9.0691,9.1125,760016.0
2021-01-11 11:30:00,10.51,10.54,10.49,10.51,623280.0,9.1125,9.1385,9.0951,9.1125,623280.0
2021-01-11 12:00:00,10.51,10.53,10.49,10.5,265159.0,9.1125,9.1298,9.0951,9.1038,265159.0
2021-01-11 12:30:00,10.49,10.57,10.48,10.56,524831.0,9.0951,9.1645,9.0864,9.1558,524831.0
2021-01-11 13:00:00,10.56,10.6,10.53,10.57,574633.0,9.1558,9.1905,9.1298,9.1645,574633.0
2021-01-11 13:30:00,10.56,10.57,10.54,10.54,355514.0,9.1558,9.1645,9.1385,9.1385,355514.0
2021-01-11 14:00:00,10.54,10.56,10.5,10.51,389928.0,9.1385,9.1558,9.1038,9.1125,389928.0
2021-01-11 14:30:00,10.5,10.57,10.5,10.55,524209.0,9.1038,9.1645,9.1038,9.1471,524209.0
2021-01-11 15:00:00,10.56,10.56,10.51,10.52,472646.0,9.1558,9.1558,9.1125,9.1211,472646.0
2021-01-11 15:30:00,10.52,10.57,10.51,10.54,1207709.0,9.1211,9.1645,9.1125,9.1385,1207709.0
2021-01-12 09:30:00,10.6,10.68,10.53,10.66,751153.0,9.1905,9.2599,9.1298,9.2425,751153.0
2021-01-12 10:00:00,10.66,10.72,10.61,10.71,613730.0,9.2425,9.2945,9.1992,9.2859,613730.0
2021-01-12 10:30:00,10.71,10.74,10.68,10.72,689022.0,9.2859,9.3119,9.2599,9.2945,689022.0
2021-01-12 11:00:00,10.72,10.77,10.69,10.74,509126.0,9.2945,9.3379,9.2685,9.3119,509126.0
2021-01-12 11:30:00,10.74,10.74,10.67,10.69,390759.0,9.3119,9.3119,9.2512,9.2685,390759.0
2021-01-12 12:00:00,10.68,10.72,10.66,10.7,526383.0,9.2599,9.2945,9.2425,9.2772,526383.0
2021-01-12 12:30:00,10.7,10.72,10.67,10.7,288441.0,9.2772,9.2945,9.2512,9.2772,288441.0
2021-01-12 13:00:00,10.69,10.72,10.68,10.7,243824.0,9.2685,9.2945,9.2599,9.2772,243824.0
2021-01-12 13:30:00,10.7,10.71,10.67,10.69,543787.0,9.2772,9.2859,9.2512,9.2685,543787.0
2021-01-12 14:00:00,10.69,10.7,10.65,10.67,547972.0,9.2685,9.2772,9.2338,9.2512,547972.0
2021-01-12 14:30:00,10.67,10.71,10.66,10.69,525011.0,9.2512,9.2859,9.2425,9.2685,525011.0
2021-01-12 15:00:00,10.69,10.74,10.67,10.72,1013419.0,9.2685,9.3119,9.2512,9.2945,1013419.0
2021-01-12 15:30:00,10.72,10.74,10.7,10.72,1632311.0,9.2945,9.3119,9.2772,9.2945,1632311.0
2021-01-13 09:30:00,10.72,10.79,10.7,10.77,439727.0,9.2945,9.3552,9.2772,9.3379,439727.0
2021-01-13 10:00:00,10.78,10.78,10.73,10.75,450256.0,9.3466,9.3466,9.3032,9.3205,450256.0
2021-01-13 10:30:00,10.74,10.74,10.65,10.7,640951.0,9.3119,9.3119,9.2338,9.2772,640951.0
2021-01-13 11:00:00,10.7,10.7,10.63,10.65,299788.0,9.2772,9.2772,9.2165,9.2338,299788.0
2021-01-13 11:30:00,10.65,10.66,10.61,10.66,391216.0,9.2338,9.2425,9.1992,9.2425,391216.0
2021-01-13 12:00:00,10.66,10.68,10.63,10.67,185162.0,9.2425,9.2599,9.2165,9.2512,185162.0
2021-01-13 12:30:00,10.67,10.7,10.64,10.67,621445.0,9.2512,9.2772,9.2252,9.2512,621445.0
2021-01-13 13:00:00,10.67,10.69,10.65,10.68,363391.0,9.2512,9.2685,9.2338,9.2599,363391.0
2021-01-13 13:30:00,10.68,10.71,10.66,10.71,252711.0,9.2599,9.2859,9.2425,9.2859,252711.0
2021-01-13 14:00:00,10.71,10.76,10.68,10.76,540043.0,9.2859,9.3292,9.2599,9.3292,540043.0
2021-01-13 14:30:00,10.76,10.79,10.75,10.77,560319.0,9.3292,9.3552,9.3205,9.3379,560319.0
2021-01-13 15:00:00,10.77,10.79,10.76,10.79,465020.0,9.3379,9.3552,9.3292,9.3552,465020.0
2021-01-13 15:30:00,10.79,10.83,10.78,10.78,1375464.0,9.3552,9.3899,9.3466,9.3466,1375464.0
2021-01-14 09:30:00,10.85,10.89,10.82,10.87,659147.0,9.4072,9.4419,9.3812,9.4246,659147.0
2021-01-14 10:00:00,10.87,10.89,10.84,10.88,395783.0,9.4246,9.4419,9.3986,9.4333,395783.0
2021-01-14 10:30:00,10.89,11.04,10.87,11.03,890151.0,9.4419,9.572,9.4246,9.5633,890151.0
2021-01-14 11:00:00,11.04,11.06,11.0,11.01,467919.0,9.572,9.5893,9.5373,9.546,467919.0
2021-01-14 11:30:00,11.0,11.07,10.98,11.05,732710.0,9.5373,9.598,9.52,9.5807,732710.0
2021-01-14 12:00:00,11.06,11.15,11.05,11.15,568633.0,9.5893,9.6674,9.5807,9.6674,568633.0
2021-01-14 12:30:00,11.15,11.24,11.14,11.2,718973.0,9.6674,9.7454,9.6587,9.7107,718973.0
2021-01-14 13:00:00,11.2,11.33,11.18,11.3,1041036.0,9.7107,9.8234,9.6934,9.7974,1041036.0
2021-01-14 13:30:00,11.3,11.35,11.28,11.29,478989.0,9.7974,9.8408,9.7801,9.7887,478989.0
2021-01-14 14:00:00,11.29,11.4,11.29,11.4,870002.0,9.7887,9.8841,9.7887,9.8841,870002.0
2021-01-14 14:30:00,11.4,11.46,11.38,11.43,850769.0,9.8841,9.9361,9.8668,9.9101,850769.0
2021-01-14 15:00:00,11.43,11.45,11.35,11.41,1238932.0,9.9101,9.9275,9.8408,9.8928,1238932.0
2021-01-14 15:30:00,11.41,11.42,11.31,11.32,2012369.0,9.8928,9.9015,9.8061,9.8147,2012369.0
2021-01-15 09:30:00,11.3,11.38,11.22,11.28,1119189.0,9.7974,9.8668,9.728,9.7801,1119189.0
2021-01-15 10:00:00,11.28,11.33,11.1,11.13,599968.0,9.7801,9.8234,9.624,9.65,599968.0
2021-01-15 10:30:00,11.13,11.26,11.12,11.21,784673.0,9.65,9.7627,9.6413,9.7194,784673.0
2021-01-15 11:00:00,11.21,11.24,11.16,11.23,390524.0,9.7194,9.7454,9.676,9.7367,390524.0
2021-01-15 11:30:00,11.24,11.29,11.23,11.29,514588.0,9.7454,9.7887,9.7367,9.7887,514588.0
2021-01-15 12:00:00,11.29,11.37,11.28,11.37,1553397.0,9.7887,9.8581,9.7801,9.8581,1553397.0
2021-01-15 12:30:00,11.37,11.42,11.35,11.41,508506.0,9.8581,9.9015,9.8408,9.8928,508506.0
2021-01-15 13:00:00,11.4,11.41,11.3,11.31,506024.0,9.8841,9.8928,9.7974,9.8061,506024.0
2021-01-15 13:30:00,11.3,11.39,11.29,11.38,491479.0,9.7974,9.8754,9.7887,9.8668,491479.0
2021-01-15 14:00:00,11.38,11.42,11.38,11.41,358547.0,9.8668,9.9015,9.8668,9.8928,358547.0
2021-01-15 14:30:00,11.41,11.45,11.4,11.42,291680.0,9.8928,9.9275,9.8841,9.9015,291680.0
2021-01-15 15:00:00,11.41,11.44,11.39,11.44,391450.0,9.8928,9.9188,9.8754,9.9188,391450.0
2021-01-15 15:30:00,11.44,11.44,11.38,11.43,1254117.0,9.9188,9.9188,9.8668,9.9101,1254117.0
2021-01-19 09:30:00,11.56,11.6,11.38,11.38,1438173.0,10.0228,10.0575,9.8668,9.8668,1438173.0
2021-01-19 10:00:00,11.38,11.38,11.15,11.23,1367431.0,9.8668,9.8668,9.6674,9.7367,1367431.0
2021-01-19 10:30:00,11.22,11.29,11.22,11.28,436882.0,9.728,9.7887,9.728,9.7801,436882.0
2021-01-19 11:00:00,11.27,11.28,11.22,11.28,410742.0,9.7714,9.7801,9.728,9.7801,410742.0
2021-01-19 11:30:00,11.28,11.28,11.21,11.23,448881.0,9.7801,9.7801,9.7194,9.7367,448881.0
2021-01-19 12:00:00,11.22,11.29,11.22,11.29,442072.0,9.728,9.7887,9.728,9.7887,442072.0
2021-01-19 12:30:00,11.29,11.29,11.23,11.26,317101.0,9.7887,9.7887,9.7367,9.7627,317101.0
2021-01-19 13:00:00,11.25,11.34,11.25,11.29,380126.0,9.7541,9.8321,9.7541,9.7887,380126.0
2021-01-19 13:30:00,11.29,11.3,11.25,11.27,369733.0,9.7887,9.7974,9.7541,9.7714,369733.0
2021-01-19 14:00:00,11.27,11.28,11.21,11.24,453072.0,9.7714,9.7801,9.7194,9.7454,453072.0
2021-01-19 14:30:00,11.24,11.26,11.15,11.17,505181.0,9.7454,9.7627,9.6674,9.6847,505181.0
2021-01-19 15:00:00,11.17,11.18,11.15,11.16,489108.0,9.6847,9.6934,9.6674,9.676,489108.0
2021-01-19 15:30:00,11.15,11.18,11.05,11.06,2658712.0,9.6674,9.6934,9.5807,9.5893,2658712.0
2021-01-20 09:30:00,11.23,11.24,11.0,11.02,1178212.0,9.7367,9.7454,9.5373,9.5546,1178212.0
2021-01-20 10:00:00,11.02,11.06,10.91,10.92,682917.0,9.5546,9.5893,9.4593,9.4679,682917.0
2021-01-20 10:30:00,10.91,10.95,10.89,10.93,653432.0,9.4593,9.4939,9.4419,9.4766,653432.0
2021-01-20 11:00:00,10.93,10.93,10.86,10.9,551958.0,9.4766,9.4766,9.4159,9.4506,551958.0
2021-01-20 11:30:00,10.9,10.99,10.9,10.96,509596.0,9.4506,9.5286,9.4506,9.5026,509596.0
2021-01-20 12:00:00,10.95,10.98,10.92,10.93,268645.0,9.4939,9.52,9.4679,9.4766,268645.0
2021-01-20 12:30:00,10.93,11.03,10.9,11.01,307144.0,9.4766,9.5633,9.4506,9.546,307144.0
2021-01-20 13:00:00,11.02,11.02,10.97,10.98,295321.0,9.5546,9.5546,9.5113,9.52,295321.0
2021-01-20 13:30:00,10.98,11.01,10.94,10.97,524764.0,9.52,9.546,9.4853,9.5113,524764.0
2021-01-20 14:00:00,10.97,10.99,10.93,10.98,271356.0,9.5113,9.5286,9.4766,9.52,271356.0
2021-01-20 14:30:00,10.98,11.06,10.97,11.04,349435.0,9.52,9.5893,9.5113,9.572,349435.0
2021-01-20 15:00:00,11.04,11.09,11.04,11.08,448491.0,9.572,9.6153,9.572,9.6067,448491.0
2021-01-20 15:30:00,11.08,11.09,11.05,11.05,903017.0,9.6067,9.6153,9.5807,9.5807,903017.0
2021-01-21 09:30:00,11.12,11.23,11.07,11.23,1143961.0,9.6413,9.7367,9.598,9.7367,1143961.0
2021-01-21 10:00:00,11.22,11.25,11.11,11.14,660840.0,9.728,9.7541,9.6327,9.6587,660840.0
2021-01-21 10:30:00,11.15,11.21,11.06,11.11,580457.0,9.6674,9.7194,9.5893,9.6327,580457.0
2021-01-21 11:00:00,11.11,11.15,11.09,11.15,476080.0,9.6327,9.6674,9.6153,9.6674,476080.0
2021-01-21 11:30:00,11.15,11.17,11.09,11.1,461536.0,9.6674,9.6847,9.6153,9.624,461536.0
2021-01-21 12:00:00,11.1,11.16,11.1,11.12,349975.0,9.624,9.676,9.624,9.6413,349975.0
2021-01-21 12:30:00,11.12,11.14,11.09,11.13,318274.0,9.6413,9.6587,9.6153,9.65,318274.0
2021-01-21 13:00:00,11.13,11.15,11.11,11.12,321965.0,9.65,9.6674,9.6327,9.6413,321965.0
2021-01-21 13:30:00,11.12,11.14,11.09,11.11,352464.0,9.6413,9.6587,9.6153,9.6327,352464.0
2021-01-21 14:00:00,11.12,11.12,11.06,11.08,554292.0,9.6413,9.6413,9.5893,9.6067,554292.0
2021-01-21 14:30:00,11.09,11.11,11.06,11.1,593654.0,9.6153,9.6327,9.5893,9.624,593654.0
2021-01-21 15:00:00,11.1,11.13,11.08,11.08,651201.0,9.624,9.65,9.6067,9.6067,651201.0
2021-01-21 15:30:00,11.09,11.13,11.07,11.08,982124.0,9.6153,9.65,9.598,9.6067,982124.0
2021-01-25 09:30:00,11.12,11.17,11.06,11.08,1101424.0,9.6413,9.6847,9.5893,9.6067,1101424.0
2021-01-25 10:00:00,11.08,11.23,11.07,11.2,813185.0,9.6067,9.7367,9.598,9.7107,813185.0
2021-01-25 10:30:00,11.21,11.39,11.19,11.35,1090522.0,9.7194,9.8754,9.702,9.8408,1090522.0
2021-01-25 11:00:00,11.35,11.39,11.2,11.2,804719.0,9.8408,9.8754,9.7107,9.7107,804719.0
2021-01-25 11:30:00,11.21,11.3,11.19,11.24,617854.0,9.7194,9.7974,9.702,9.7454,617854.0
2021-01-25 12:00:00,11.24,11.25,11.19,11.21,387004.0,9.7454,9.7541,9.702,9.7194,387004.0
2021-01-25 12:30:00,11.21,11.27,11.19,11.27,405889.0,9.7194,9.7714,9.702,9.7714,405889.0
2021-01-25 13:00:00,11.26,11.36,11.26,11.36,588812.0,9.7627,9.8494,9.7627,9.8494,588812.0
2021-01-25 13:30:00,11.36,11.42,11.35,11.38,1154739.0,9.8494,9.9015,9.8408,9.8668,1154739.0
2021-01-25 14:00:00,11.39,11.47,11.37,11.47,820391.0,9.8754,9.9448,9.8581,9.9448,820391.0
2021-01-25 14:30:00,11.46,11.47,11.36,11.36,676937.0,9.9361,9.9448,9.8494,9.8494,676937.0
2021-01-25 15:00:00,11.36,11.47,11.35,11.46,1222345.0,9.8494,9.9448,9.8408,9.9361,1222345.0
2021-01-25 15:30:00,11.46,11.49,11.39,11.39,2550893.0,9.9361,9.9621,9.8754,9.8754,2550893.0
2021-01-26 09:30:00,11.6,11.62,11.43,11.54,1356078.0,10.0575,10.0749,9.9101,10.0055,1356078.0
2021-01-26 10:00:00,11.54,11.64,11.43,11.46,1288880.0,10.0055,10.0922,9.9101,9.9361,1288880.0
2021-01-26 10:30:00,11.46,11.48,11.37,11.38,710111.0,9.9361,9.9535,9.8581,9.8668,710111.0
2021-01-26 11:00:00,11.38,11.48,11.37,11.44,711057.0,9.8668,9.9535,9.8581,9.9188,711057.0
2021-01-26 11:30:00,11.44,11.46,11.38,11.41,423349.0,9.9188,9.9361,9.8668,9.8928,423349.0
2021-01-26 12:00:00,11.41,11.53,11.4,11.53,692967.0,9.8928,9.9968,9.8841,9.9968,692967.0
2021-01-26 12:30:00,11.53,11.64,11.51,11.59,1084847.0,9.9968,10.0922,9.9795,10.0488,1084847.0
2021-01-26 13:00:00,11.59,11.61,11.56,11.6,431585.0,10.0488,10.0662,10.0228,10.0575,431585.0
2021-01-26 13:30:00,11.6,11.74,11.59,11.73,795575.0,10.0575,10.1789,10.0488,10.1702,795575.0
2021-01-26 14:00:00,11.73,11.84,11.7,11.82,1163837.0,10.1702,10.2656,10.1442,10.2483,1163837.0
2021-01-26 14:30:00,11.82,12.65,11.81,12.63,4225412.0,10.2483,10.9679,10.2396,10.9506,4225412.0
2021-01-26 15:00:00,12.63,15.38,12.61,13.92,24233199.0,10.9506,13.3349,10.9332,12.069,24233199.0
2021-01-26 15:30:00,13.55,15.21,13.12,14.58,19326825.0,11.7482,13.1875,11.3754,12.6413,19326825.0
2021-01-27 09:30:00,14.8,15.58,14.13,15.58,10314659.0,12.832,13.5083,12.2511,13.5083,10314659.0
2021-01-27 10:00:00,15.58,16.42,15.52,15.73,12922658.0,13.5083,14.2366,13.4563,13.6383,12922658.0
2021-01-27 10:30:00,15.72,15.99,15.42,15.79,6001520.0,13.6297,13.8638,13.3696,13.6904,6001520.0
2021-01-27 11:00:00,15.79,16.6,15.71,16.02,7991168.0,13.6904,14.3927,13.621,13.8898,7991168.0
2021-01-27 11:30:00,16.01,16.18,15.88,16.01,5780334.0,13.8811,14.0285,13.7684,13.8811,5780334.0
2021-01-27 12:00:00,16.02,16.39,15.85,15.86,4628955.0,13.8898,14.2106,13.7424,13.7511,4628955.0
2021-01-27 12:30:00,15.86,16.04,15.58,15.67,2129999.0,13.7511,13.9071,13.5083,13.5863,2129999.0
2021-01-27 13:00:00,15.68,15.74,15.25,15.58,2519791.0,13.595,13.647,13.2222,13.5083,2519791.0
2021-01-27 13:30:00,15.57,15.67,15.33,15.65,2106811.0,13.4996,13.5863,13.2915,13.569,2106811.0
2021-01-27 14:00:00,15.65,15.66,15.41,15.57,2580076.0,13.569,13.5776,13.3609,13.4996,2580076.0
2021-01-27 14:30:00,15.57,15.6,15.37,15.42,2576938.0,13.4996,13.5256,13.3262,13.3696,2576938.0
2021-01-27 15:00:00,15.42,15.47,15.1,15.46,3667144.0,13.3696,13.4129,13.0921,13.4042,3667144.0
2021-01-27 15:30:00,15.45,15.7,15.32,15.34,6324457.0,13.3956,13.6123,13.2829,13.3002,6324457.0
2021-01-28 09:30:00,12.87,13.7,12.5,13.68,4544331.0,11.1586,11.8783,10.8378,11.8609,4544331.0
2021-01-28 10:00:00,13.69,14.57,13.67,14.05,6318142.0,11.8696,12.6326,11.8523,12.1817,6318142.0
2021-01-28 10:30:00,14.05,14.33,13.49,13.51,5196759.0,12.1817,12.4245,11.6962,11.7135,5196759.0
2021-01-28 11:00:00,13.5,13.95,13.35,13.63,4628916.0,11.7049,12.095,11.5748,11.8176,4628916.0
2021-01-28 11:30:00,13.63,13.64,12.66,12.95,4327486.0,11.8176,11.8263,10.9766,11.228,4327486.0
2021-01-28 12:00:00,12.95,13.03,12.31,12.36,5240505.0,11.228,11.2974,10.6731,10.7165,5240505.0
2021-01-28 12:30:00,12.36,12.54,11.6,11.76,5203409.0,10.7165,10.8725,10.0575,10.1962,5203409.0
2021-01-28 13:00:00,11.76,12.26,11.75,12.03,2307106.0,10.1962,10.6298,10.1876,10.4303,2307106.0
2021-01-28 13:30:00,12.03,12.05,11.91,12.03,1638755.0,10.4303,10.4477,10.3263,10.4303,1638755.0
2021-01-28 14:00:00,12.03,12.03,11.89,12.01,1406712.0,10.4303,10.4303,10.309,10.413,1406712.0
2021-01-28 14:30:00,12.01,12.25,11.9,12.15,1683452.0,10.413,10.6211,10.3176,10.5344,1683452.0
2021-01-28 15:00:00,12.14,12.16,11.91,11.92,1772596.0,10.5257,10.5431,10.3263,10.335,1772596.0
2021-01-28 15:30:00,11.92,12.03,11.9,11.91,3172948.0,10.335,10.4303,10.3176,10.3263,3172948.0
2021-01-29 09:30:00,12.12,12.56,12.1,12.33,2479164.0,10.5084,10.8899,10.491,10.6904,2479164.0
2021-01-29 10:00:00,12.33,12.44,12.19,12.34,1167911.0,10.6904,10.7858,10.5691,10.6991,1167911.0
2021-01-29 10:30:00,12.34,12.55,12.33,12.52,936055.0,10.6991,10.8812,10.6904,10.8552,936055.0
2021-01-29 11:00:00,12.52,12.66,12.5,12.61,728368.0,10.8552,10.9766,10.8378,10.9332,728368.0
2021-01-29 11:30:00,12.61,12.61,12.47,12.51,609459.0,10.9332,10.9332,10.8118,10.8465,609459.0
2021-01-29 12:00:00,12.51,12.59,12.4,12.42,625640.0,10.8465,10.9159,10.7511,10.7685,625640.0
2021-01-29 12:30:00,12.43,12.5,12.39,12.45,944333.0,10.7771,10.8378,10.7425,10.7945,944333.0
2021-01-29 13:00:00,12.44,12.59,12.44,12.58,759615.0,10.7858,10.9159,10.7858,10.9072,759615.0
2021-01-29 13:30:00,12.58,12.62,12.54,12.6,598641.0,10.9072,10.9419,10.8725,10.9245,598641.0
2021-01-29 14:00:00,12.6,12.63,12.52,12.53,721737.0,10.9245,10.9506,10.8552,10.8639,721737.0
2021-01-29 14:30:00,12.53,12.56,12.43,12.53,871184.0,10.8639,10.8899,10.7771,10.8639,871184.0
2021-01-29 15:00:00,12.54,12.61,12.48,12.58,1230270.0,10.8725,10.9332,10.8205,10.9072,1230270.0
2021-01-29 15:30:00,12.59,12.6,12.36,12.37,2527885.0,10.9159,10.9245,10.7165,10.7251,2527885.0
2021-02-01 09:30:00,12.54,12.54,11.82,11.9,2308947.0,10.8725,10.8725,10.2483,10.3176,2308947.0
2021-02-01 10:00:00,11.89,12.01,11.81,11.94,1696775.0,10.309,10.413,10.2396,10.3523,1696775.0
2021-02-01 10:30:00,11.94,12.01,11.83,11.99,1106677.0,10.3523,10.413,10.2569,10.3957,1106677.0
2021-02-01 11:00:00,11.98,12.03,11.87,11.97,934018.0,10.387,10.4303,10.2916,10.3783,934018.0
2021-02-01 11:30:00,11.98,12.03,11.92,11.93,654200.0,10.387,10.4303,10.335,10.3436,654200.0
2021-02-01 12:00:00,11.93,11.98,11.9,11.96,484238.0,10.3436,10.387,10.3176,10.3696,484238.0
2021-02-01 12:30:00,11.96,12.02,11.86,11.89,750346.0,10.3696,10.4217,10.2829,10.309,750346.0
2021-02-01 13:00:00,11.88,12.0,11.88,11.95,624466.0,10.3003,10.4043,10.3003,10.361,624466.0
2021-02-01 13:30:00,11.96,12.0,11.9,11.94,669511.0,10.3696,10.4043,10.3176,10.3523,669511.0
2021-02-01 14:00:00,11.95,12.01,11.93,11.94,1009985.0,10.361,10.413,10.3436,10.3523,1009985.0
2021-02-01 14:30:00,11.94,12.01,11.94,11.96,990917.0,10.3523,10.413,10.3523,10.3696,990917.0
2021-02-01 15:00:00,11.96,12.0,11.91,11.99,747308.0,10.3696,10.4043,10.3263,10.3957,747308.0
2021-02-01 15:30:00,11.99,12.0,11.77,11.78,3000609.0,10.3957,10.4043,10.2049,10.2136,3000609.0
2021-02-02 09:30:00,11.8,11.89,11.33,11.49,2626388.0,10.2309,10.309,9.8234,9.9621,2626388.0
2021-02-02 10:00:00,11.49,11.69,11.45,11.62,1545226.0,9.9621,10.1355,9.9275,10.0749,1545226.0
2021-02-02 10:30:00,11.62,11.66,11.43,11.48,822821.0,10.0749,10.1095,9.9101,9.9535,822821.0
2021-02-02 11:00:00,11.48,11.67,11.46,11.59,839619.0,9.9535,10.1182,9.9361,10.0488,839619.0
2021-02-02 11:30:00,11.59,11.65,11.52,11.62,617589.0,10.0488,10.1009,9.9882,10.0749,617589.0
2021-02-02 12:00:00,11.63,11.65,11.58,11.6,607304.0,10.0835,10.1009,10.0402,10.0575,607304.0
2021-02-02 12:30:00,11.6,11.62,11.48,11.5,833505.0,10.0575,10.0749,9.9535,9.9708,833505.0
2021-02-02 13:00:00,11.49,11.57,11.47,11.54,520935.0,9.9621,10.0315,9.9448,10.0055,520935.0
2021-02-02 13:30:00,11.54,11.55,11.48,11.54,487133.0,10.0055,10.0142,9.9535,10.0055,487133.0
2021-02-02 14:00:00,11.54,11.63,11.51,11.57,483253.0,10.0055,10.0835,9.9795,10.0315,483253.0
2021-02-02 14:30:00,11.57,11.58,11.5,11.55,715287.0,10.0315,10.0402,9.9708,10.0142,715287.0
2021-02-02 15:00:00,11.55,11.62,11.54,11.57,1171497.0,10.0142,10.0749,10.0055,10.0315,1171497.0
2021-02-02 15:30:00,11.56,11.57,11.47,11.48,2356363.0,10.0228,10.0315,9.9448,9.9535,2356363.0
2021-02-03 09:30:00,11.55,11.82,11.52,11.76,1502726.0,10.0142,10.2483,9.9882,10.1962,1502726.0
2021-02-03 10:00:00,11.76,11.78,11.63,11.78,706821.0,10.1962,10.2136,10.0835,10.2136,706821.0
2021-02-03 10:30:00,11.78,11.79,11.48,11.65,1505502.0,10.2136,10.2223,9.9535,10.1009,1505502.0
2021-02-03 11:00:00,11.66,11.74,11.64,11.72,574413.0,10.1095,10.1789,10.0922,10.1616,574413.0
2021-02-03 11:30:00,11.72,11.75,11.69,11.74,602060.0,10.1616,10.1876,10.1355,10.1789,602060.0
2021-02-03 12:00:00,11.74,11.86,11.73,11.85,428851.0,10.1789,10.2829,10.1702,10.2743,428851.0
2021-02-03 12:30:00,11.86,11.92,11.83,11.86,440454.0,10.2829,10.335,10.2569,10.2829,440454.0
2021-02-03 13:00:00,11.88,11.96,11.86,11.91,503244.0,10.3003,10.3696,10.2829,10.3263,503244.0
2021-02-03 13:30:00,11.91,11.91,11.88,11.89,495090.0,10.3263,10.3263,10.3003,10.309,495090.0
2021-02-03 14:00:00,11.9,11.9,11.82,11.82,390439.0,10.3176,10.3176,10.2483,10.2483,390439.0
2021-02-03 14:30:00,11.82,11.83,11.69,11.77,809769.0,10.2483,10.2569,10.1355,10.2049,809769.0
2021-02-03 15:00:00,11.76,11.77,11.66,11.69,1108056.0,10.1962,10.2049,10.1095,10.1355,1108056.0
2021-02-03 15:30:00,11.68,11.79,11.68,11.78,1542933.0,10.1269,10.2223,10.1269,10.2136,1542933.0
2021-02-04 09:30:00,11.66,11.84,11.57,11.78,1338117.0,10.1095,10.2656,10.0315,10.2136,1338117.0
2021-02-04 10:00:00,11.78,11.88,11.71,11.71,627494.0,10.2136,10.3003,10.1529,10.1529,627494.0
2021-02-04 10:30:00,11.71,11.79,11.62,11.77,624434.0,10.1529,10.2223,10.0749,10.2049,624434.0
2021-02-04 11:00:00,11.77,11.92,11.76,11.89,668571.0,10.2049,10.335,10.1962,10.309,668571.0
2021-02-04 11:30:00,11.88,11.9,11.78,11.84,583369.0,10.3003,10.3176,10.2136,10.2656,583369.0
2021-02-04 12:00:00,11.84,11.9,11.82,11.9,377186.0,10.2656,10.3176,10.2483,10.3176,377186.0
2021-02-04 12:30:00,11.9,11.9,11.76,11.79,637165.0,10.3176,10.3176,10.1962,10.2223,637165.0
2021-02-04 13:00:00,11.79,11.83,11.74,11.75,391165.0,10.2223,10.2569,10.1789,10.1876,391165.0
2021-02-04 13:30:00,11.75,11.78,11.71,11.71,341379.0,10.1876,10.2136,10.1529,10.1529,341379.0
2021-02-04 14:00:00,11.71,11.84,11.71,11.83,436959.0,10.1529,10.2656,10.1529,10.2569,436959.0
2021-02-04 14:30:00,11.84,11.84,11.72,11.77,598279.0,10.2656,10.2656,10.1616,10.2049,598279.0
2021-02-04 15:00:00,11.76,11.77,11.73,11.75,481958.0,10.1962,10.2049,10.1702,10.1876,481958.0
2021-02-04 15:30:00,11.75,11.77,11.68,11.74,1375223.0,10.1876,10.2049,10.1269,10.1789,1375223.0
2021-02-05 09:30:00,11.79,11.88,11.54,11.7,1556158.0,10.2223,10.3003,10.0055,10.1442,1556158.0
2021-02-05 10:00:00,11.7,11.77,11.67,11.76,685080.0,10.1442,10.2049,10.1182,10.1962,685080.0
2021-02-05 10:30:00,11.76,11.84,11.74,11.79,467474.0,10.1962,10.2656,10.1789,10.2223,467474.0
2021-02-05 11:00:00,11.79,11.8,11.75,11.78,286911.0,10.2223,10.2309,10.1876,10.2136,286911.0
2021-02-05 11:30:00,11.77,11.84,11.76,11.83,557130.0,10.2049,10.2656,10.1962,10.2569,557130.0
2021-02-05 12:00:00,11.83,11.92,11.78,11.88,701523.0,10.2569,10.335,10.2136,10.3003,701523.0
2021-02-05 12:30:00,11.88,11.92,11.87,11.92,363224.0,10.3003,10.335,10.2916,10.335,363224.0
2021-02-05 13:00:00,11.92,11.98,11.91,11.95,773821.0,10.335,10.387,10.3263,10.361,773821.0
2021-02-05 13:30:00,11.94,12.02,11.94,12.0,332087.0,10.3523,10.4217,10.3523,10.4043,332087.0
2021-02-05 14:00:00,12.0,12.02,11.99,12.01,630746.0,10.4043,10.4217,10.3957,10.413,630746.0
2021-02-05 14:30:00,12.01,12.12,12.0,12.11,1003033.0,10.413,10.5084,10.4043,10.4997,1003033.0
2021-02-05 15:00:00,12.11,12.23,12.1,12.2,1145304.0,10.4997,10.6037,10.491,10.5777,1145304.0
2021-02-05 15:30:00,12.2,12.32,12.18,12.23,1943549.0,10.5777,10.6818,10.5604,10.6037,1943549.0
2021-02-08 09:30:00,12.42,12.45,12.13,12.21,1297585.0,10.7685,10.7945,10.517,10.5864,1297585.0
2021-02-08 10:00:00,12.21,12.39,12.2,12.37,503972.0,10.5864,10.7425,10.5777,10.7251,503972.0
2021-02-08 10:30:00,12.38,12.42,12.16,12.18,686729.0,10.7338,10.7685,10.5431,10.5604,686729.0
2021-02-08 11:00:00,12.2,12.26,12.17,12.24,417413.0,10.5777,10.6298,10.5517,10.6124,417413.0
2021-02-08 11:30:00,12.25,12.27,12.2,12.24,398347.0,10.6211,10.6384,10.5777,10.6124,398347.0
2021-02-08 12:00:00,12.24,12.27,12.21,12.22,287508.0,10.6124,10.6384,10.5864,10.5951,287508.0
2021-02-08 12:30:00,12.23,12.24,12.18,12.21,283552.0,10.6037,10.6124,10.5604,10.5864,283552.0
2021-02-08 13:00:00,12.21,12.24,12.19,12.21,211424.0,10.5864,10.6124,10.5691,10.5864,211424.0
2021-02-08 13:30:00,12.21,12.22,12.19,12.19,192434.0,10.5864,10.5951,10.5691,10.5691,192434.0
2021-02-08 14:00:00,12.2,12.22,12.19,12.21,201730.0,10.5777,10.5951,10.5691,10.5864,201730.0
2021-02-08 14:30:00,12.21,12.33,12.2,12.32,294732.0,10.5864,10.6904,10.5777,10.6818,294732.0
2021-02-08 15:00:00,12.32,12.33,12.25,12.27,293633.0,10.6818,10.6904,10.6211,10.6384,293633.0
2021-02-08 15:30:00,12.28,12.39,12.27,12.37,576290.0,10.6471,10.7425,10.6384,10.7251,576290.0
2021-02-09 09:30:00,12.41,12.5,12.33,12.38,710589.0,10.7598,10.8378,10.6904,10.7338,710589.0
2021-02-09 10:00:00,12.39,12.39,12.28,12.33,368197.0,10.7425,10.7425,10.6471,10.6904,368197.0
2021-02-09 10:30:00,12.33,12.39,12.26,12.38,411747.0,10.6904,10.7425,10.6298,10.7338,411747.0
2021-02-09 11:00:00,12.37,12.49,12.33,12.48,392750.0,10.7251,10.8292,10.6904,10.8205,392750.0
2021-02-09 11:30:00,12.47,12.56,12.44,12.55,449932.0,10.8118,10.8899,10.7858,10.8812,449932.0
2021-02-09 12:00:00,12.56,12.63,12.55,12.61,462197.0,10.8899,10.9506,10.8812,10.9332,462197.0
2021-02-09 12:30:00,12.61,12.64,12.55,12.61,486197.0,10.9332,10.9592,10.8812,10.9332,486197.0
2021-02-09 13:00:00,12.61,12.62,12.54,12.56,375309.0,10.9332,10.9419,10.8725,10.8899,375309.0
2021-02-09 13:30:00,12.55,12.58,12.53,12.54,372728.0,10.8812,10.9072,10.8639,10.8725,372728.0
2021-02-09 14:00:00,12.55,12.58,12.51,12.58,417680.0,10.8812,10.9072,10.8465,10.9072,417680.0
2021-02-09 14:30:00,12.59,12.67,12.58,12.65,539323.0,10.9159,10.9852,10.9072,10.9679,539323.0
2021-02-09 15:00:00,12.65,12.68,12.51,12.54,715170.0,10.9679,10.9939,10.8465,10.8725,715170.0
2021-02-09 15:30:00,12.54,12.6,12.53,12.55,1661442.0,10.8725,10.9245,10.8639,10.8812,1661442.0
2021-02-10 09:30:00,12.63,12.78,12.53,12.68,1026547.0,10.9506,11.0806,10.8639,10.9939,1026547.0
2021-02-10 10:00:00,12.67,12.69,12.45,12.58,800770.0,10.9852,11.0026,10.7945,10.9072,800770.0
2021-02-10 10:30:00,12.58,12.59,12.42,12.51,876853.0,10.9072,10.9159,10.7685,10.8465,876853.0
2021-02-10 11:00:00,12.51,12.56,12.48,12.52,534719.0,10.8465,10.8899,10.8205,10.8552,534719.0
2021-02-10 11:30:00,12.52,12.59,12.48,12.55,373666.0,10.8552,10.9159,10.8205,10.8812,373666.0
2021-02-10 12:00:00,12.55,12.6,12.46,12.59,735680.0,10.8812,10.9245,10.8032,10.9159,735680.0
2021-02-10 12:30:00,12.58,12.64,12.55,12.57,439488.0,10.9072,10.9592,10.8812,10.8985,439488.0
2021-02-10 13:00:00,12.57,12.59,12.52,12.55,351249.0,10.8985,10.9159,10.8552,10.8812,351249.0
2021-02-10 13:30:00,12.55,12.61,12.51,12.58,431741.0,10.8812,10.9332,10.8465,10.9072,431741.0
2021-02-10 14:00:00,12.58,12.59,12.52,12.55,454809.0,10.9072,10.9159,10.8552,10.8812,454809.0
2021-02-10 14:30:00,12.55,12.69,12.53,12.65,884098.0,10.8812,11.0026,10.8639,10.9679,884098.0
2021-02-10 15:00:00,12.66,12.67,12.56,12.58,912593.0,10.9766,10.9852,10.8899,10.9072,912593.0
2021-02-10 15:30:00,12.58,12.6,12.35,12.49,4341517.0,10.9072,10.9245,10.7078,10.8292,4341517.0
2021-02-11 09:30:00,12.01,12.06,11.23,11.52,6504134.0,10.413,10.4563,9.7367,9.9882,6504134.0
2021-02-11 10:00:00,11.51,11.65,11.45,11.58,2084559.0,9.9795,10.1009,9.9275,10.0402,2084559.0
2021-02-11 10:30:00,11.58,11.58,11.49,11.49,1355225.0,10.0402,10.0402,9.9621,9.9621,1355225.0
2021-02-11 11:00:00,11.49,11.5,11.28,11.44,1975552.0,9.9621,9.9708,9.7801,9.9188,1975552.0
2021-02-11 11:30:00,11.44,11.49,11.38,11.41,1092336.0,9.9188,9.9621,9.8668,9.8928,1092336.0
2021-02-11 12:00:00,11.4,11.47,11.37,11.38,1322846.0,9.8841,9.9448,9.8581,9.8668,1322846.0
2021-02-11 12:30:00,11.38,11.41,11.32,11.38,876840.0,9.8668,9.8928,9.8147,9.8668,876840.0
2021-02-11 13:00:00,11.39,11.45,11.35,11.45,810120.0,9.8754,9.9275,9.8408,9.9275,810120.0
2021-02-11 13:30:00,11.45,11.47,11.42,11.45,967977.0,9.9275,9.9448,9.9015,9.9275,967977.0
2021-02-11 14:00:00,11.44,11.48,11.43,11.48,744276.0,9.9188,9.9535,9.9101,9.9535,744276.0
2021-02-11 14:30:00,11.48,11.51,11.44,11.51,2104894.0,9.9535,9.9795,9.9188,9.9795,2104894.0
2021-02-11 15:00:00,11.51,11.59,11.42,11.46,1440041.0,9.9795,10.0488,9.9015,9.9361,1440041.0
2021-02-11 15:30:00,11.46,11.5,11.41,11.5,2244240.0,9.9361,9.9708,9.8928,9.9708,2244240.0
2021-02-12 09:30:00,11.54,11.9,11.45,11.77,1741659.0,10.0055,10.3176,9.9275,10.2049,1741659.0
2021-02-12 10:00:00,11.78,11.8,11.63,11.67,522081.0,10.2136,10.2309,10.0835,10.1182,522081.0
2021-02-12 10:30:00,11.67,11.75,11.64,11.75,619976.0,10.1182,10.1876,10.0922,10.1876,619976.0
2021-02-12 11:00:00,11.75,11.79,11.66,11.67,431638.0,10.1876,10.2223,10.1095,10.1182,431638.0
2021-02-12 11:30:00,11.67,11.74,11.66,11.71,304615.0,10.1182,10.1789,10.1095,10.1529,304615.0
2021-02-12 12:00:00,11.71,11.75,11.69,11.69,435604.0,10.1529,10.1876,10.1355,10.1355,435604.0
2021-02-12 12:30:00,11.7,11.93,11.69,11.85,1841516.0,10.1442,10.3436,10.1355,10.2743,1841516.0
2021-02-12 13:00:00,11.85,11.86,11.75,11.76,1427945.0,10.2743,10.2829,10.1876,10.1962,1427945.0
2021-02-12 13:30:00,11.76,11.85,11.73,11.82,675989.0,10.1962,10.2743,10.1702,10.2483,675989.0
2021-02-12 14:00:00,11.82,11.85,11.75,11.82,702605.0,10.2483,10.2743,10.1876,10.2483,702605.0
2021-02-12 14:30:00,11.82,11.82,11.76,11.76,432304.0,10.2483,10.2483,10.1962,10.1962,432304.0
2021-02-12 15:00:00,11.77,11.78,11.75,11.76,499902.0,10.2049,10.2136,10.1876,10.1962,499902.0
2021-02-12 15:30:00,11.76,11.78,11.72,11.78,1520684.0,10.1962,10.2136,10.1616,10.2136,1520684.0
2021-02-16 09:30:00,11.83,11.91,11.75,11.9,1586183.0,10.2569,10.3263,10.1876,10.3176,1586183.0
2021-02-16 10:00:00,11.9,11.97,11.87,11.95,640445.0,10.3176,10.3783,10.2916,10.361,640445.0
2021-02-16 10:30:00,11.95,11.98,11.77,11.83,627961.0,10.361,10.387,10.2049,10.2569,627961.0
2021-02-16 11:00:00,11.83,11.84,11.8,11.81,303096.0,10.2569,10.2656,10.2309,10.2396,303096.0
2021-02-16 11:30:00,11.8,11.88,11.78,11.82,608493.0,10.2309,10.3003,10.2136,10.2483,608493.0
2021-02-16 12:00:00,11.82,11.9,11.8,11.89,488872.0,10.2483,10.3176,10.2309,10.309,488872.0
2021-02-16 12:30:00,11.88,11.9,11.85,11.86,484161.0,10.3003,10.3176,10.2743,10.2829,484161.0
2021-02-16 13:00:00,11.86,11.89,11.83,11.88,589190.0,10.2829,10.309,10.2569,10.3003,589190.0
2021-02-16 13:30:00,11.88,11.93,11.79,11.83,861235.0,10.3003,10.3436,10.2223,10.2569,861235.0
2021-02-16 14:00:00,11.83,11.83,11.72,11.77,602078.0,10.2569,10.2569,10.1616,10.2049,602078.0
2021-02-16 14:30:00,11.77,11.84,11.76,11.79,321019.0,10.2049,10.2656,10.1962,10.2223,321019.0
2021-02-16 15:00:00,11.79,11.8,11.75,11.75,428192.0,10.2223,10.2309,10.1876,10.1876,428192.0
2021-02-16 15:30:00,11.76,11.81,11.72,11.79,1451496.0,10.1962,10.2396,10.1616,10.2223,1451496.0
2021-02-17 09:30:00,11.77,11.83,11.66,11.77,751505.0,10.2049,10.2569,10.1095,10.2049,751505.0
2021-02-17 10:00:00,11.77,11.81,11.73,11.81,418812.0,10.2049,10.2396,10.1702,10.2396,418812.0
2021-02-17 10:30:00,11.81,11.86,11.78,11.8,357804.0,10.2396,10.2829,10.2136,10.2309,357804.0
2021-02-17 11:00:00,11.8,11.81,11.71,11.76,431311.0,10.2309,10.2396,10.1529,10.1962,431311.0
2021-02-17 11:30:00,11.76,11.77,11.71,11.76,312157.0,10.1962,10.2049,10.1529,10.1962,312157.0
2021-02-17 12:00:00,11.77,11.78,11.74,11.77,201472.0,10.2049,10.2136,10.1789,10.2049,201472.0
2021-02-17 12:30:00,11.76,11.79,11.74,11.76,311875.0,10.1962,10.2223,10.1789,10.1962,311875.0
2021-02-17 13:00:00,11.77,11.82,11.76,11.82,211712.0,10.2049,10.2483,10.1962,10.2483,211712.0
2021-02-17 13:30:00,11.82,11.87,11.77,11.79,542432.0,10.2483,10.2916,10.2049,10.2223,542432.0
2021-02-17 14:00:00,11.79,11.82,11.77,11.79,347843.0,10.2223,10.2483,10.2049,10.2223,347843.0
2021-02-17 14:30:00,11.79,11.89,11.79,11.89,366456.0,10.2223,10.309,10.2223,10.309,366456.0
2021-02-17 15:00:00,11.89,11.89,11.8,11.8,453699.0,10.309,10.309,10.2309,10.2309,453699.0
2021-02-17 15:30:00,11.81,11.85,11.76,11.77,1243538.0,10.2396,10.2743,10.1962,10.2049,1243538.0
2021-02-18 09:30:00,11.69,11.78,11.65,11.76,851049.0,10.1355,10.2136,10.1009,10.1962,851049.0
2021-02-18 10:00:00,11.75,11.83,11.65,11.75,902189.0,10.1876,10.2569,10.1009,10.1876,902189.0
2021-02-18 10:30:00,11.76,11.9,11.73,11.85,566642.0,10.1962,10.3176,10.1702,10.2743,566642.0
2021-02-18 11:00:00,11.86,11.86,11.75,11.8,866005.0,10.2829,10.2829,10.1876,10.2309,866005.0
2021-02-18 11:30:00,11.8,11.85,11.73,11.82,458370.0,10.2309,10.2743,10.1702,10.2483,458370.0
2021-02-18 12:00:00,11.81,11.85,11.78,11.81,307941.0,10.2396,10.2743,10.2136,10.2396,307941.0
2021-02-18 12:30:00,11.81,11.82,11.78,11.78,287351.0,10.2396,10.2483,10.2136,10.2136,287351.0
2021-02-18 13:00:00,11.79,11.81,11.75,11.79,509859.0,10.2223,10.2396,10.1876,10.2223,509859.0
2021-02-18 13:30:00,11.79,11.82,11.76,11.77,326384.0,10.2223,10.2483,10.1962,10.2049,326384.0
2021-02-18 14:00:00,11.78,11.81,11.76,11.8,343802.0,10.2136,10.2396,10.1962,10.2309,343802.0
2021-02-18 14:30:00,11.81,11.87,11.8,11.82,367284.0,10.2396,10.2916,10.2309,10.2483,367284.0
2021-02-18 15:00:00,11.82,11.82,11.7,11.74,627703.0,10.2483,10.2483,10.1442,10.1789,627703.0
2021-02-18 15:30:00,11.74,11.77,11.69,11.71,1594853.0,10.1789,10.2049,10.1355,10.1529,1594853.0
2021-02-19 09:30:00,11.83,12.01,11.81,11.98,1354154.0,10.2569,10.413,10.2396,10.387,1354154.0
2021-02-19 10:00:00,11.98,11.99,11.88,11.92,423603.0,10.387,10.3957,10.3003,10.335,423603.0
2021-02-19 10:30:00,11.92,11.94,11.89,11.93,366838.0,10.335,10.3523,10.309,10.3436,366838.0
2021-02-19 11:00:00,11.92,11.96,11.9,11.93,391390.0,10.335,10.3696,10.3176,10.3436,391390.0
2021-02-19 11:30:00,11.93,12.03,11.92,11.94,582426.0,10.3436,10.4303,10.335,10.3523,582426.0
2021-02-19 12:00:00,11.93,11.94,11.9,11.92,332580.0,10.3436,10.3523,10.3176,10.335,332580.0
2021-02-19 12:30:00,11.92,11.93,11.86,11.89,404448.0,10.335,10.3436,10.2829,10.309,404448.0
2021-02-19 13:00:00,11.9,11.91,11.88,11.88,325497.0,10.3176,10.3263,10.3003,10.3003,325497.0
2021-02-19 13:30:00,11.88,11.92,11.87,11.92,264586.0,10.3003,10.335,10.2916,10.335,264586.0
2021-02-19 14:00:00,11.92,11.95,11.91,11.93,439866.0,10.335,10.361,10.3263,10.3436,439866.0
2021-02-19 14:30:00,11.93,11.98,11.89,11.92,543932.0,10.3436,10.387,10.309,10.335,543932.0
2021-02-19 15:00:00,11.92,11.95,11.89,11.91,636796.0,10.335,10.361,10.309,10.3263,636796.0
2021-02-19 15:30:00,11.91,11.96,11.9,11.94,1120966.0,10.3263,10.3696,10.3176,10.3523,1120966.0
2021-02-22 09:30:00,11.96,12.13,11.93,12.0,1046398.0,10.3696,10.517,10.3436,10.4043,1046398.0
2021-02-22 10:00:00,12.0,12.12,11.95,12.04,876575.0,10.4043,10.5084,10.361,10.439,876575.0
2021-02-22 10:30:00,12.03,12.05,11.91,11.94,749469.0,10.4303,10.4477,10.3263,10.3523,749469.0
2021-02-22 11:00:00,11.94,12.03,11.92,12.02,428172.0,10.3523,10.4303,10.335,10.4217,428172.0
2021-02-22 11:30:00,12.02,12.04,11.97,12.01,472281.0,10.4217,10.439,10.3783,10.413,472281.0
2021-02-22 12:00:00,12.0,12.01,11.98,11.98,366513.0,10.4043,10.413,10.387,10.387,366513.0
2021-02-22 12:30:00,11.98,12.0,11.94,12.0,332834.0,10.387,10.4043,10.3523,10.4043,332834.0
2021-02-22 13:00:00,11.99,12.02,11.95,12.02,312412.0,10.3957,10.4217,10.361,10.4217,312412.0
2021-02-22 13:30:00,12.02,12.08,12.0,12.03,479886.0,10.4217,10.4737,10.4043,10.4303,479886.0
2021-02-22 14:00:00,12.03,12.07,12.01,12.06,330482.0,10.4303,10.465,10.413,10.4563,330482.0
2021-02-22 14:30:00,12.05,12.07,12.0,12.02,358165.0,10.4477,10.465,10.4043,10.4217,358165.0
2021-02-22 15:00:00,12.03,12.05,11.96,11.98,391708.0,10.4303,10.4477,10.3696,10.387,391708.0
2021-02-22 15:30:00,11.98,12.03,11.95,11.99,1425735.0,10.387,10.4303,10.361,10.3957,1425735.0
2021-02-23 09:30:00,12.02,12.02,11.73,11.92,1272579.0,10.4217,10.4217,10.1702,10.335,1272579.0
2021-02-23 10:00:00,11.92,12.17,11.91,12.15,1138253.0,10.335,10.5517,10.3263,10.5344,1138253.0
2021-02-23 10:30:00,12.15,12.25,12.12,12.18,988020.0,10.5344,10.6211,10.5084,10.5604,988020.0
2021-02-23 11:00:00,12.18,12.22,11.9,12.0,1017620.0,10.5604,10.5951,10.3176,10.4043,1017620.0
2021-02-23 11:30:00,12.0,12.08,11.94,12.0,815740.0,10.4043,10.4737,10.3523,10.4043,815740.0
2021-02-23 12:00:00,12.0,12.06,11.97,12.04,324239.0,10.4043,10.4563,10.3783,10.439,324239.0
2021-02-23 12:30:00,12.04,12.13,12.04,12.06,372105.0,10.439,10.517,10.439,10.4563,372105.0
2021-02-23 13:00:00,12.07,12.11,12.04,12.09,219992.0,10.465,10.4997,10.439,10.4824,219992.0
2021-02-23 13:30:00,12.1,12.16,12.07,12.14,425660.0,10.491,10.5431,10.465,10.5257,425660.0
2021-02-23 14:00:00,12.13,12.16,12.11,12.14,285114.0,10.517,10.5431,10.4997,10.5257,285114.0
2021-02-23 14:30:00,12.15,12.2,12.1,12.19,359734.0,10.5344,10.5777,10.491,10.5691,359734.0
2021-02-23 15:00:00,12.2,12.25,12.17,12.25,605082.0,10.5777,10.6211,10.5517,10.6211,605082.0
2021-02-23 15:30:00,12.24,12.26,12.19,12.19,1586554.0,10.6124,10.6298,10.5691,10.5691,1586554.0
2021-02-24 09:30:00,12.29,12.43,12.21,12.41,788890.0,10.6558,10.7771,10.5864,10.7598,788890.0
2021-02-24 10:00:00,12.41,12.54,12.37,12.44,650440.0,10.7598,10.8725,10.7251,10.7858,650440.0
2021-02-24 10:30:00,12.43,12.5,12.38,12.44,518743.0,10.7771,10.8378,10.7338,10.7858,518743.0
2021-02-24 11:00:00,12.43,12.47,12.37,12.38,433838.0,10.7771,10.8118,10.7251,10.7338,433838.0
2021-02-24 11:30:00,12.37,12.39,12.3,12.34,601923.0,10.7251,10.7425,10.6644,10.6991,601923.0
2021-02-24 12:00:00,12.34,12.34,12.22,12.23,797625.0,10.6991,10.6991,10.5951,10.6037,797625.0
2021-02-24 12:30:00,12.23,12.37,12.21,12.32,510373.0,10.6037,10.7251,10.5864,10.6818,510373.0
2021-02-24 13:00:00,12.32,12.37,12.31,12.36,195385.0,10.6818,10.7251,10.6731,10.7165,195385.0
2021-02-24 13:30:00,12.36,12.38,12.33,12.36,291940.0,10.7165,10.7338,10.6904,10.7165,291940.0
2021-02-24 14:00:00,12.36,12.4,12.32,12.39,260076.0,10.7165,10.7511,10.6818,10.7425,260076.0
2021-02-24 14:30:00,12.39,12.39,12.31,12.36,315924.0,10.7425,10.7425,10.6731,10.7165,315924.0
2021-02-24 15:00:00,12.37,12.41,12.33,12.38,497675.0,10.7251,10.7598,10.6904,10.7338,497675.0
2021-02-24 15:30:00,12.38,12.5,12.37,12.45,1030760.0,10.7338,10.8378,10.7251,10.7945,1030760.0
2021-02-25 09:30:00,12.55,12.63,12.38,12.44,860266.0,10.8812,10.9506,10.7338,10.7858,860266.0
2021-02-25 10:00:00,12.45,12.57,12.34,12.55,616243.0,10.7945,10.8985,10.6991,10.8812,616243.0
2021-02-25 10:30:00,12.55,12.56,12.45,12.53,472061.0,10.8812,10.8899,10.7945,10.8639,472061.0
2021-02-25 11:00:00,12.54,12.54,12.48,12.49,334906.0,10.8725,10.8725,10.8205,10.8292,334906.0
2021-02-25 11:30:00,12.49,12.5,12.36,12.42,440472.0,10.8292,10.8378,10.7165,10.7685,440472.0
2021-02-25 12:00:00,12.42,12.44,12.27,12.28,440931.0,10.7685,10.7858,10.6384,10.6471,440931.0
2021-02-25 12:30:00,12.27,12.29,12.17,12.23,586383.0,10.6384,10.6558,10.5517,10.6037,586383.0
2021-02-25 13:00:00,12.22,12.23,12.16,12.22,508758.0,10.5951,10.6037,10.5431,10.5951,508758.0
2021-02-25 13:30:00,12.22,12.25,12.15,12.21,358358.0,10.5951,10.6211,10.5344,10.5864,358358.0
2021-02-25 14:00:00,12.21,12.31,12.2,12.29,408222.0,10.5864,10.6731,10.5777,10.6558,408222.0
2021-02-25 14:30:00,12.29,12.31,12.21,12.26,431366.0,10.6558,10.6731,10.5864,10.6298,431366.0
2021-02-25 15:00:00,12.26,12.3,12.16,12.18,509235.0,10.6298,10.6644,10.5431,10.5604,509235.0
2021-02-25 15:30:00,12.19,12.21,12.09,12.15,1922438.0,10.5691,10.5864,10.4824,10.5344,1922438.0
2021-02-26 09:30:00,12.05,12.32,12.02,12.15,960835.0,10.4477,10.6818,10.4217,10.5344,960835.0
2021-02-26 10:00:00,12.16,12.3,12.07,12.18,890945.0,10.5431,10.6644,10.465,10.5604,890945.0
2021-02-26 10:30:00,12.18,12.26,12.14,12.21,895690.0,10.5604,10.6298,10.5257,10.5864,895690.0
2021-02-26 11:00:00,12.21,12.26,12.21,12.23,428910.0,10.5864,10.6298,10.5864,10.6037,428910.0
2021-02-26 11:30:00,12.23,12.25,12.13,12.25,536107.0,10.6037,10.6211,10.517,10.6211,536107.0
2021-02-26 12:00:00,12.25,12.4,12.24,12.35,566971.0,10.6211,10.7511,10.6124,10.7078,566971.0
2021-02-26 12:30:00,12.35,12.4,12.32,12.32,617809.0,10.7078,10.7511,10.6818,10.6818,617809.0
2021-02-26 13:00:00,12.32,12.38,12.28,12.34,309351.0,10.6818,10.7338,10.6471,10.6991,309351.0
2021-02-26 13:30:00,12.34,12.34,12.25,12.29,400761.0,10.6991,10.6991,10.6211,10.6558,400761.0
2021-02-26 14:00:00,12.29,12.3,12.21,12.23,416060.0,10.6558,10.6644,10.5864,10.6037,416060.0
2021-02-26 14:30:00,12.23,12.28,12.15,12.27,740407.0,10.6037,10.6471,10.5344,10.6384,740407.0
2021-02-26 15:00:00,12.27,12.29,12.22,12.25,731541.0,10.6384,10.6558,10.5951,10.6211,731541.0
2021-02-26 15:30:00,12.25,12.32,12.22,12.29,1788873.0,10.6211,10.6818,10.5951,10.6558,1788873.0
2021-03-01 09:30:00,12.45,12.57,12.34,12.43,1461486.0,10.7945,10.8985,10.6991,10.7771,1461486.0
2021-03-01 10:00:00,12.43,12.54,12.4,12.44,723358.0,10.7771,10.8725,10.7511,10.7858,723358.0
2021-03-01 10:30:00,12.43,12.49,12.42,12.47,421810.0,10.7771,10.8292,10.7685,10.8118,421810.0
2021-03-01 11:00:00,12.47,12.94,12.41,12.53,3915309.0,10.8118,11.2193,10.7598,10.8639,3915309.0
2021-03-01 11:30:00,12.53,12.59,12.52,12.54,1044528.0,10.8639,10.9159,10.8552,10.8725,1044528.0
2021-03-01 12:00:00,12.54,12.62,12.47,12.51,1000622.0,10.8725,10.9419,10.8118,10.8465,1000622.0
2021-03-01 12:30:00,12.51,12.54,12.44,12.49,686065.0,10.8465,10.8725,10.7858,10.8292,686065.0
2021-03-01 13:00:00,12.48,12.51,12.47,12.5,548697.0,10.8205,10.8465,10.8118,10.8378,548697.0
2021-03-01 13:30:00,12.5,12.65,12.49,12.59,1094210.0,10.8378,10.9679,10.8292,10.9159,1094210.0
2021-03-01 14:00:00,12.6,12.66,12.58,12.61,670084.0,10.9245,10.9766,10.9072,10.9332,670084.0
2021-03-01 14:30:00,12.61,12.68,12.57,12.58,811022.0,10.9332,10.9939,10.8985,10.9072,811022.0
2021-03-01 15:00:00,12.59,12.61,12.53,12.54,912147.0,10.9159,10.9332,10.8639,10.8725,912147.0
2021-03-01 15:30:00,12.53,12.58,12.48,12.5,2904244.0,10.8639,10.9072,10.8205,10.8378,2904244.0
2021-03-02 09:30:00,12.54,12.68,12.49,12.6,1146437.0,10.8725,10.9939,10.8292,10.9245,1146437.0
2021-03-02 10:00:00,12.6,12.74,12.56,12.69,970964.0,10.9245,11.0459,10.8899,11.0026,970964.0
2021-03-02 10:30:00,12.69,12.79,12.68,12.76,577613.0,11.0026,11.0893,10.9939,11.0633,577613.0
2021-03-02 11:00:00,12.76,12.76,12.66,12.71,555080.0,11.0633,11.0633,10.9766,11.0199,555080.0
2021-03-02 11:30:00,12.71,12.78,12.67,12.77,572011.0,11.0199,11.0806,10.9852,11.0719,572011.0
2021-03-02 12:00:00,12.76,12.81,12.75,12.8,599848.0,11.0633,11.1066,11.0546,11.0979,599848.0
2021-03-02 12:30:00,12.79,12.86,12.78,12.85,635927.0,11.0893,11.15,11.0806,11.1413,635927.0
2021-03-02 13:00:00,12.85,12.95,12.84,12.95,1129118.0,11.1413,11.228,11.1326,11.228,1129118.0
2021-03-02 13:30:00,12.95,13.06,12.91,12.97,1485182.0,11.228,11.3234,11.1933,11.2453,1485182.0
2021-03-02 14:00:00,12.96,13.0,12.76,12.88,1181236.0,11.2367,11.2714,11.0633,11.1673,1181236.0
2021-03-02 14:30:00,12.88,12.99,12.88,12.92,858470.0,11.1673,11.2627,11.1673,11.202,858470.0
2021-03-02 15:00:00,12.92,12.97,12.84,12.86,912154.0,11.202,11.2453,11.1326,11.15,912154.0
2021-03-02 15:30:00,12.87,12.98,12.83,12.84,3760566.0,11.1586,11.254,11.124,11.1326,3760566.0
2021-03-03 09:30:00,12.9,13.34,12.88,13.2,3166173.0,11.1847,11.5661,11.1673,11.4448,3166173.0
2021-03-03 10:00:00,13.2,13.32,13.14,13.27,1173845.0,11.4448,11.5488,11.3927,11.5055,1173845.0
2021-03-03 10:30:00,13.28,13.73,13.26,13.48,2728456.0,11.5141,11.9043,11.4968,11.6875,2728456.0
2021-03-03 11:00:00,13.48,13.68,13.35,13.61,1542643.0,11.6875,11.8609,11.5748,11.8002,1542643.0
2021-03-03 11:30:00,13.63,13.92,13.58,13.9,1609622.0,11.8176,12.069,11.7742,12.0517,1609622.0
2021-03-03 12:00:00,13.91,13.95,13.66,13.81,1568633.0,12.0603,12.095,11.8436,11.9736,1568633.0
2021-03-03 12:30:00,13.81,13.85,13.63,13.66,1377299.0,11.9736,12.0083,11.8176,11.8436,1377299.0
2021-03-03 13:00:00,13.66,13.78,13.6,13.75,1197139.0,11.8436,11.9476,11.7916,11.9216,1197139.0
2021-03-03 13:30:00,13.75,13.77,13.69,13.71,938871.0,11.9216,11.939,11.8696,11.8869,938871.0
2021-03-03 14:00:00,13.72,13.77,13.69,13.74,1132406.0,11.8956,11.939,11.8696,11.913,1132406.0
2021-03-03 14:30:00,13.74,13.82,13.66,13.81,1083414.0,11.913,11.9823,11.8436,11.9736,1083414.0
2021-03-03 15:00:00,13.81,13.83,13.7,13.83,1339433.0,11.9736,11.991,11.8783,11.991,1339433.0
2021-03-03 15:30:00,13.82,13.84,13.75,13.79,3342475.0,11.9823,11.9997,11.9216,11.9563,3342475.0
2021-03-04 09:30:00,13.78,13.8,13.38,13.38,1894475.0,11.9476,11.965,11.6008,11.6008,1894475.0
2021-03-04 10:00:00,13.39,13.45,13.2,13.37,1554811.0,11.6095,11.6615,11.4448,11.5922,1554811.0
2021-03-04 10:30:00,13.37,13.43,13.27,13.36,1102807.0,11.5922,11.6442,11.5055,11.5835,1102807.0
2021-03-04 11:00:00,13.37,13.42,13.25,13.29,828846.0,11.5922,11.6355,11.4881,11.5228,828846.0
2021-03-04 11:30:00,13.3,13.44,13.29,13.4,735556.0,11.5315,11.6528,11.5228,11.6182,735556.0
2021-03-04 12:00:00,13.4,13.52,13.39,13.44,594474.0,11.6182,11.7222,11.6095,11.6528,594474.0
2021-03-04 12:30:00,13.44,13.47,13.23,13.28,735409.0,11.6528,11.6789,11.4708,11.5141,735409.0
2021-03-04 13:00:00,13.27,13.38,13.22,13.33,625892.0,11.5055,11.6008,11.4621,11.5575,625892.0
2021-03-04 13:30:00,13.34,13.34,13.16,13.17,760061.0,11.5661,11.5661,11.4101,11.4187,760061.0
2021-03-04 14:00:00,13.17,13.41,13.13,13.4,869224.0,11.4187,11.6268,11.3841,11.6182,869224.0
2021-03-04 14:30:00,13.39,13.45,13.27,13.43,570163.0,11.6095,11.6615,11.5055,11.6442,570163.0
2021-03-04 15:00:00,13.43,13.48,13.35,13.46,676990.0,11.6442,11.6875,11.5748,11.6702,676990.0
2021-03-04 15:30:00,13.46,13.48,13.4,13.43,2460334.0,11.6702,11.6875,11.6182,11.6442,2460334.0
2021-03-05 09:30:00,13.1,13.47,13.09,13.41,1392640.0,11.5689,11.8956,11.56,11.8426,1392640.0
2021-03-05 10:00:00,13.41,13.49,13.29,13.29,1010441.0,11.8426,11.9133,11.7367,11.7367,1010441.0
2021-03-05 10:30:00,13.29,13.33,13.08,13.32,1265039.0,11.7367,11.772,11.5512,11.7631,1265039.0
2021-03-05 11:00:00,13.32,13.32,13.12,13.16,886368.0,11.7631,11.7631,11.5865,11.6218,886368.0
2021-03-05 11:30:00,13.16,13.45,13.15,13.44,912307.0,11.6218,11.878,11.613,11.8691,912307.0
2021-03-05 12:00:00,13.44,13.45,13.32,13.41,553748.0,11.8691,11.878,11.7631,11.8426,553748.0
2021-03-05 12:30:00,13.41,13.42,13.36,13.4,442863.0,11.8426,11.8515,11.7985,11.8338,442863.0
2021-03-05 13:00:00,13.4,13.45,13.37,13.4,916486.0,11.8338,11.878,11.8073,11.8338,916486.0
2021-03-05 13:30:00,13.41,13.42,13.37,13.42,419327.0,11.8426,11.8515,11.8073,11.8515,419327.0
2021-03-05 14:00:00,13.42,13.49,13.39,13.49,399020.0,11.8515,11.9133,11.825,11.9133,399020.0
2021-03-05 14:30:00,13.49,13.52,13.43,13.47,381090.0,11.9133,11.9398,11.8603,11.8956,381090.0
2021-03-05 15:00:00,13.47,13.5,13.45,13.49,658952.0,11.8956,11.9221,11.878,11.9133,658952.0
2021-03-05 15:30:00,13.49,13.55,13.46,13.46,1763844.0,11.9133,11.9663,11.8868,11.8868,1763844.0
2021-03-08 09:30:00,13.48,13.92,13.48,13.61,1871542.0,11.9044,12.293,11.9044,12.0193,1871542.0
2021-03-08 10:00:00,13.62,13.83,13.61,13.81,1501938.0,12.0281,12.2135,12.0193,12.1959,1501938.0
2021-03-08 10:30:00,13.81,13.93,13.75,13.77,1051228.0,12.1959,12.3018,12.1429,12.1605,1051228.0
2021-03-08 11:00:00,13.78,13.89,13.71,13.86,416511.0,12.1694,12.2665,12.1076,12.24,416511.0
2021-03-08 11:30:00,13.86,14.03,13.85,13.92,1466426.0,12.24,12.3902,12.2312,12.293,1466426.0
2021-03-08 12:00:00,13.92,14.01,13.89,14.0,827110.0,12.293,12.3725,12.2665,12.3637,827110.0
2021-03-08 12:30:00,14.0,14.06,13.97,14.01,1168889.0,12.3637,12.4167,12.3372,12.3725,1168889.0
2021-03-08 13:00:00,14.01,14.12,14.01,14.1,1809456.0,12.3725,12.4696,12.3725,12.452,1809456.0
2021-03-08 13:30:00,14.09,14.19,14.09,14.15,1022839.0,12.4431,12.5315,12.4431,12.4961,1022839.0
2021-03-08 14:00:00,14.15,14.38,14.14,14.36,1249209.0,12.4961,12.6993,12.4873,12.6816,1249209.0
2021-03-08 14:30:00,14.35,14.37,14.22,14.33,799935.0,12.6728,12.6904,12.558,12.6551,799935.0
2021-03-08 15:00:00,14.33,14.33,14.24,14.3,1732090.0,12.6551,12.6551,12.5756,12.6286,1732090.0
2021-03-08 15:30:00,14.3,14.44,14.28,14.29,3993744.0,12.6286,12.7522,12.6109,12.6198,3993744.0
2021-03-09 09:30:00,14.22,14.41,13.85,14.13,1673696.0,12.558,12.7257,12.2312,12.4785,1673696.0
2021-03-09 10:00:00,14.13,14.18,13.98,14.0,830613.0,12.4785,12.5226,12.346,12.3637,830613.0
2021-03-09 10:30:00,14.01,14.11,13.92,13.99,742052.0,12.3725,12.4608,12.293,12.3548,742052.0
2021-03-09 11:00:00,13.99,14.03,13.94,14.01,797153.0,12.3548,12.3902,12.3107,12.3725,797153.0
2021-03-09 11:30:00,14.01,14.03,13.97,14.01,745148.0,12.3725,12.3902,12.3372,12.3725,745148.0
2021-03-09 12:00:00,14.0,14.02,13.92,14.02,653107.0,12.3637,12.3813,12.293,12.3813,653107.0
2021-03-09 12:30:00,14.01,14.02,13.83,13.85,875455.0,12.3725,12.3813,12.2135,12.2312,875455.0
2021-03-09 13:00:00,13.85,13.99,13.84,13.93,539103.0,12.2312,12.3548,12.2224,12.3018,539103.0
2021-03-09 13:30:00,13.93,13.95,13.86,13.88,463172.0,12.3018,12.3195,12.24,12.2577,463172.0
2021-03-09 14:00:00,13.88,13.97,13.88,13.96,529605.0,12.2577,12.3372,12.2577,12.3283,529605.0
2021-03-09 14:30:00,13.96,13.97,13.88,13.91,784561.0,12.3283,12.3372,12.2577,12.2842,784561.0
2021-03-09 15:00:00,13.91,13.96,13.91,13.95,515043.0,12.2842,12.3283,12.2842,12.3195,515043.0
2021-03-09 15:30:00,13.94,13.95,13.79,13.85,1872032.0,12.3107,12.3195,12.1782,12.2312,1872032.0
2021-03-10 09:30:00,13.97,13.97,13.79,13.91,977446.0,12.3372,12.3372,12.1782,12.2842,977446.0
2021-03-10 10:00:00,13.91,13.96,13.83,13.9,577644.0,12.2842,12.3283,12.2135,12.2754,577644.0
2021-03-10 10:30:00,13.89,13.97,13.87,13.96,584791.0,12.2665,12.3372,12.2489,12.3283,584791.0
2021-03-10 11:00:00,13.96,13.97,13.8,13.82,788748.0,12.3283,12.3372,12.187,12.2047,788748.0
2021-03-10 11:30:00,13.82,13.83,13.68,13.71,703865.0,12.2047,12.2135,12.0811,12.1076,703865.0
2021-03-10 12:00:00,13.72,13.81,13.7,13.7,441134.0,12.1164,12.1959,12.0987,12.0987,441134.0
2021-03-10 12:30:00,13.71,13.74,13.66,13.71,588377.0,12.1076,12.1341,12.0634,12.1076,588377.0
2021-03-10 13:00:00,13.7,13.79,13.68,13.76,317321.0,12.0987,12.1782,12.0811,12.1517,317321.0
2021-03-10 13:30:00,13.76,13.96,13.76,13.94,679331.0,12.1517,12.3283,12.1517,12.3107,679331.0
2021-03-10 14:00:00,13.95,13.97,13.79,13.91,677181.0,12.3195,12.3372,12.1782,12.2842,677181.0
2021-03-10 14:30:00,13.91,13.96,13.89,13.94,287389.0,12.2842,12.3283,12.2665,12.3107,287389.0
2021-03-10 15:00:00,13.94,13.95,13.87,13.87,624783.0,12.3107,12.3195,12.2489,12.2489,624783.0
2021-03-10 15:30:00,13.88,13.91,13.85,13.88,1727439.0,12.2577,12.2842,12.2312,12.2577,1727439.0
2021-03-11 09:30:00,13.81,13.87,13.65,13.79,918486.0,12.1959,12.2489,12.0546,12.1782,918486.0
2021-03-11 10:00:00,13.78,13.86,13.74,13.83,558004.0,12.1694,12.24,12.1341,12.2135,558004.0
2021-03-11 10:30:00,13.82,13.87,13.76,13.86,403780.0,12.2047,12.2489,12.1517,12.24,403780.0
2021-03-11 11:00:00,13.86,13.9,13.75,13.77,653630.0,12.24,12.2754,12.1429,12.1605,653630.0
2021-03-11 11:30:00,13.78,13.78,13.67,13.71,1062692.0,12.1694,12.1694,12.0722,12.1076,1062692.0
2021-03-11 12:00:00,13.71,13.75,13.67,13.69,391844.0,12.1076,12.1429,12.0722,12.0899,391844.0
2021-03-11 12:30:00,13.69,13.69,13.65,13.68,259565.0,12.0899,12.0899,12.0546,12.0811,259565.0
2021-03-11 13:00:00,13.68,13.71,13.59,13.61,503798.0,12.0811,12.1076,12.0016,12.0193,503798.0
2021-03-11 13:30:00,13.62,13.64,13.54,13.54,450966.0,12.0281,12.0457,11.9574,11.9574,450966.0
2021-03-11 14:00:00,13.55,13.66,13.54,13.65,404885.0,11.9663,12.0634,11.9574,12.0546,404885.0
2021-03-11 14:30:00,13.65,13.67,13.6,13.63,358305.0,12.0546,12.0722,12.0104,12.0369,358305.0
2021-03-11 15:00:00,13.63,13.66,13.61,13.63,353124.0,12.0369,12.0634,12.0193,12.0369,353124.0
2021-03-11 15:30:00,13.62,13.67,13.56,13.59,1410785.0,12.0281,12.0722,11.9751,12.0016,1410785.0
2021-03-12 09:30:00,13.73,13.88,13.6,13.85,773806.0,12.1252,12.2577,12.0104,12.2312,773806.0
2021-03-12 10:00:00,13.86,14.04,13.84,14.02,987368.0,12.24,12.399,12.2224,12.3813,987368.0
2021-03-12 10:30:00,14.02,14.02,13.93,14.01,629603.0,12.3813,12.3813,12.3018,12.3725,629603.0
2021-03-12 11:00:00,14.01,14.07,13.97,13.99,402643.0,12.3725,12.4255,12.3372,12.3548,402643.0
2021-03-12 11:30:00,13.98,14.0,13.93,13.95,481853.0,12.346,12.3637,12.3018,12.3195,481853.0
2021-03-12 12:00:00,13.94,13.97,13.89,13.94,374556.0,12.3107,12.3372,12.2665,12.3107,374556.0
2021-03-12 12:30:00,13.94,13.98,13.93,13.96,302994.0,12.3107,12.346,12.3018,12.3283,302994.0
2021-03-12 13:00:00,13.96,14.0,13.94,14.0,270116.0,12.3283,12.3637,12.3107,12.3637,270116.0
2021-03-12 13:30:00,14.0,14.0,13.91,13.96,382272.0,12.3637,12.3637,12.2842,12.3283,382272.0
2021-03-12 14:00:00,13.96,14.0,13.96,13.99,329496.0,12.3283,12.3637,12.3283,12.3548,329496.0
2021-03-12 14:30:00,13.99,14.03,13.96,13.99,500871.0,12.3548,12.3902,12.3283,12.3548,500871.0
2021-03-12 15:00:00,13.99,14.02,13.98,14.01,275277.0,12.3548,12.3813,12.346,12.3725,275277.0
2021-03-12 15:30:00,14.01,14.12,14.0,14.04,1894418.0,12.3725,12.4696,12.3637,12.399,1894418.0
2021-03-15 09:30:00,14.13,14.26,14.11,14.2,825968.0,12.4785,12.5933,12.4608,12.5403,825968.0
2021-03-15 10:00:00,14.21,14.29,14.11,14.25,863248.0,12.5491,12.6198,12.4608,12.5844,863248.0
2021-03-15 10:30:00,14.25,14.33,14.19,14.22,937860.0,12.5844,12.6551,12.5315,12.558,937860.0
2021-03-15 11:00:00,14.22,14.31,14.21,14.26,449254.0,12.558,12.6374,12.5491,12.5933,449254.0
2021-03-15 11:30:00,14.26,14.28,14.24,14.26,440243.0,12.5933,12.6109,12.5756,12.5933,440243.0
2021-03-15 12:00:00,14.26,14.28,14.24,14.24,296070.0,12.5933,12.6109,12.5756,12.5756,296070.0
2021-03-15 12:30:00,14.25,14.26,14.17,14.19,368564.0,12.5844,12.5933,12.5138,12.5315,368564.0
2021-03-15 13:00:00,14.19,14.21,14.15,14.19,327975.0,12.5315,12.5491,12.4961,12.5315,327975.0
2021-03-15 13:30:00,14.19,14.19,14.06,14.11,457295.0,12.5315,12.5315,12.4167,12.4608,457295.0
2021-03-15 14:00:00,14.11,14.14,14.07,14.1,539852.0,12.4608,12.4873,12.4255,12.452,539852.0
2021-03-15 14:30:00,14.1,14.11,14.05,14.05,423272.0,12.452,12.4608,12.4078,12.4078,423272.0
2021-03-15 15:00:00,14.06,14.1,14.01,14.09,383800.0,12.4167,12.452,12.3725,12.4431,383800.0
2021-03-15 15:30:00,14.09,14.2,14.04,14.19,1030454.0,12.4431,12.5403,12.399,12.5315,1030454.0
2021-03-16 09:30:00,14.12,14.15,13.96,14.01,627058.0,12.4696,12.4961,12.3283,12.3725,627058.0
2021-03-16 10:00:00,14.02,14.03,13.96,14.01,532377.0,12.3813,12.3902,12.3283,12.3725,532377.0
2021-03-16 10:30:00,14.02,14.06,14.0,14.0,386850.0,12.3813,12.4167,12.3637,12.3637,386850.0
2021-03-16 11:00:00,14.0,14.15,13.99,14.13,421074.0,12.3637,12.4961,12.3548,12.4785,421074.0
2021-03-16 11:30:00,14.13,14.2,14.11,14.19,314861.0,12.4785,12.5403,12.4608,12.5315,314861.0
2021-03-16 12:00:00,14.19,14.22,14.13,14.17,254114.0,12.5315,12.558,12.4785,12.5138,254114.0
2021-03-16 12:30:00,14.17,14.17,14.13,14.17,185033.0,12.5138,12.5138,12.4785,12.5138,185033.0
2021-03-16 13:00:00,14.16,14.18,14.11,14.12,224184.0,12.505,12.5226,12.4608,12.4696,224184.0
2021-03-16 13:30:00,14.12,14.12,14.04,14.04,291848.0,12.4696,12.4696,12.399,12.399,291848.0
2021-03-16 14:00:00,14.04,14.1,14.02,14.04,284703.0,12.399,12.452,12.3813,12.399,284703.0
2021-03-16 14:30:00,14.05,14.09,14.02,14.07,365360.0,12.4078,12.4431,12.3813,12.4255,365360.0
2021-03-16 15:00:00,14.06,14.12,14.03,14.07,419485.0,12.4167,12.4696,12.3902,12.4255,419485.0
2021-03-16 15:30:00,14.07,14.09,14.03,14.04,1145931.0,12.4255,12.4431,12.3902,12.399,1145931.0
2021-03-17 09:30:00,14.07,14.12,13.98,14.03,753513.0,12.4255,12.4696,12.346,12.3902,753513.0
2021-03-17 10:00:00,14.03,14.07,13.94,13.95,469207.0,12.3902,12.4255,12.3107,12.3195,469207.0
2021-03-17 10:30:00,13.95,13.99,13.87,13.91,429893.0,12.3195,12.3548,12.2489,12.2842,429893.0
2021-03-17 11:00:00,13.91,13.98,13.91,13.95,353547.0,12.2842,12.346,12.2842,12.3195,353547.0
2021-03-17 11:30:00,13.95,14.04,13.91,13.96,488449.0,12.3195,12.399,12.2842,12.3283,488449.0
2021-03-17 12:00:00,13.96,14.06,13.94,13.99,538729.0,12.3283,12.4167,12.3107,12.3548,538729.0
2021-03-17 12:30:00,13.99,14.03,13.98,14.03,161977.0,12.3548,12.3902,12.346,12.3902,161977.0
2021-03-17 13:00:00,14.03,14.04,14.0,14.01,160193.0,12.3902,12.399,12.3637,12.3725,160193.0
2021-03-17 13:30:00,14.01,14.04,14.01,14.01,195363.0,12.3725,12.399,12.3725,12.3725,195363.0
2021-03-17 14:00:00,14.02,14.11,14.01,14.02,412138.0,12.3813,12.4608,12.3725,12.3813,412138.0
2021-03-17 14:30:00,14.02,14.14,14.0,14.13,457173.0,12.3813,12.4873,12.3637,12.4785,457173.0
2021-03-17 15:00:00,14.13,14.14,14.05,14.06,409859.0,12.4785,12.4873,12.4078,12.4167,409859.0
2021-03-17 15:30:00,14.06,14.14,14.06,14.13,940623.0,12.4167,12.4873,12.4167,12.4785,940623.0
2021-03-18 09:30:00,14.0,14.34,14.0,14.34,738021.0,12.3637,12.6639,12.3637,12.6639,738021.0
2021-03-18 10:00:00,14.34,14.34,14.19,14.2,382996.0,12.6639,12.6639,12.5315,12.5403,382996.0
2021-03-18 10:30:00,14.2,14.33,14.16,14.18,632077.0,12.5403,12.6551,12.505,12.5226,632077.0
2021-03-18 11:00:00,14.17,14.26,14.14,14.21,304824.0,12.5138,12.5933,12.4873,12.5491,304824.0
2021-03-18 11:30:00,14.22,14.23,14.12,14.15,318745.0,12.558,12.5668,12.4696,12.4961,318745.0
2021-03-18 12:00:00,14.15,14.17,14.1,14.12,238133.0,12.4961,12.5138,12.452,12.4696,238133.0
2021-03-18 12:30:00,14.12,14.15,14.04,14.06,267662.0,12.4696,12.4961,12.399,12.4167,267662.0
2021-03-18 13:00:00,14.06,14.09,14.03,14.04,260692.0,12.4167,12.4431,12.3902,12.399,260692.0
2021-03-18 13:30:00,14.04,14.07,14.03,14.04,248330.0,12.399,12.4255,12.3902,12.399,248330.0
2021-03-18 14:00:00,14.05,14.07,14.02,14.06,259561.0,12.4078,12.4255,12.3813,12.4167,259561.0
2021-03-18 14:30:00,14.06,14.08,14.02,14.04,292041.0,12.4167,12.4343,12.3813,12.399,292041.0
2021-03-18 15:00:00,14.04,14.04,14.0,14.03,447122.0,12.399,12.399,12.3637,12.3902,447122.0
2021-03-18 15:30:00,14.02,14.05,13.96,13.96,1336147.0,12.3813,12.4078,12.3283,12.3283,1336147.0
2021-03-19 09:30:00,14.09,14.15,13.91,14.09,1578298.0,12.4431,12.4961,12.2842,12.4431,1578298.0
2021-03-19 10:00:00,14.08,14.09,13.95,14.02,483687.0,12.4343,12.4431,12.3195,12.3813,483687.0
2021-03-19 10:30:00,14.02,14.1,13.97,14.07,616171.0,12.3813,12.452,12.3372,12.4255,616171.0
2021-03-19 11:00:00,14.07,14.13,14.03,14.04,566453.0,12.4255,12.4785,12.3902,12.399,566453.0
2021-03-19 11:30:00,14.04,14.14,14.02,14.1,366870.0,12.399,12.4873,12.3813,12.452,366870.0
2021-03-19 12:00:00,14.11,14.23,14.08,14.16,903772.0,12.4608,12.5668,12.4343,12.505,903772.0
2021-03-19 12:30:00,14.15,14.17,14.11,14.14,337726.0,12.4961,12.5138,12.4608,12.4873,337726.0
2021-03-19 13:00:00,14.14,14.15,14.07,14.08,332224.0,12.4873,12.4961,12.4255,12.4343,332224.0
2021-03-19 13:30:00,14.07,14.12,14.02,14.11,364557.0,12.4255,12.4696,12.3813,12.4608,364557.0
2021-03-19 14:00:00,14.12,14.14,14.05,14.09,422220.0,12.4696,12.4873,12.4078,12.4431,422220.0
2021-03-19 14:30:00,14.08,14.1,14.06,14.1,349821.0,12.4343,12.452,12.4167,12.452,349821.0
2021-03-19 15:00:00,14.1,14.1,14.02,14.04,395044.0,12.452,12.452,12.3813,12.399,395044.0
2021-03-19 15:30:00,14.04,14.17,13.98,13.99,2645936.0,12.399,12.5138,12.346,12.3548,2645936.0
2021-03-22 09:30:00,14.0,14.34,13.93,14.1,1356202.0,12.3637,12.6639,12.3018,12.452,1356202.0
2021-03-22 10:00:00,14.1,14.2,14.03,14.2,689224.0,12.452,12.5403,12.3902,12.5403,689224.0
2021-03-22 10:30:00,14.2,14.63,14.13,14.4,2984967.0,12.5403,12.92,12.4785,12.7169,2984967.0
2021-03-22 11:00:00,14.4,14.44,14.28,14.33,918104.0,12.7169,12.7522,12.6109,12.6551,918104.0
2021-03-22 11:30:00,14.33,14.44,14.24,14.27,857237.0,12.6551,12.7522,12.5756,12.6021,857237.0
2021-03-22 12:00:00,14.26,14.31,14.25,14.27,453262.0,12.5933,12.6374,12.5844,12.6021,453262.0
2021-03-22 12:30:00,14.27,14.28,14.22,14.25,284338.0,12.6021,12.6109,12.558,12.5844,284338.0
2021-03-22 13:00:00,14.25,14.25,14.21,14.23,219912.0,12.5844,12.5844,12.5491,12.5668,219912.0
2021-03-22 13:30:00,14.23,14.24,14.19,14.2,193823.0,12.5668,12.5756,12.5315,12.5403,193823.0
2021-03-22 14:00:00,14.21,14.3,14.2,14.3,259992.0,12.5491,12.6286,12.5403,12.6286,259992.0
2021-03-22 14:30:00,14.3,14.31,14.26,14.3,300965.0,12.6286,12.6374,12.5933,12.6286,300965.0
2021-03-22 15:00:00,14.31,14.35,14.28,14.28,516230.0,12.6374,12.6728,12.6109,12.6109,516230.0
2021-03-22 15:30:00,14.29,14.39,14.28,14.38,1628666.0,12.6198,12.7081,12.6109,12.6993,1628666.0
2021-03-23 09:30:00,14.12,14.22,14.01,14.19,1171148.0,12.4696,12.558,12.3725,12.5315,1171148.0
2021-03-23 10:00:00,14.2,14.22,14.02,14.03,381254.0,12.5403,12.558,12.3813,12.3902,381254.0
2021-03-23 10:30:00,14.03,14.03,13.85,13.94,872473.0,12.3902,12.3902,12.2312,12.3107,872473.0
2021-03-23 11:00:00,13.95,14.01,13.9,13.98,474485.0,12.3195,12.3725,12.2754,12.346,474485.0
2021-03-23 11:30:00,13.97,13.98,13.9,13.93,442300.0,12.3372,12.346,12.2754,12.3018,442300.0
2021-03-23 12:00:00,13.93,13.97,13.9,13.92,356310.0,12.3018,12.3372,12.2754,12.293,356310.0
2021-03-23 12:30:00,13.91,13.95,13.9,13.95,247033.0,12.2842,12.3195,12.2754,12.3195,247033.0
2021-03-23 13:00:00,13.95,13.98,13.93,13.97,405469.0,12.3195,12.346,12.3018,12.3372,405469.0
2021-03-23 13:30:00,13.96,14.02,13.88,13.9,590160.0,12.3283,12.3813,12.2577,12.2754,590160.0
2021-03-23 14:00:00,13.9,13.9,13.77,13.81,709028.0,12.2754,12.2754,12.1605,12.1959,709028.0
2021-03-23 14:30:00,13.81,13.81,13.66,13.67,951516.0,12.1959,12.1959,12.0634,12.0722,951516.0
2021-03-23 15:00:00,13.67,13.69,13.6,13.66,827307.0,12.0722,12.0899,12.0104,12.0634,827307.0
2021-03-23 15:30:00,13.65,13.67,13.62,13.64,2341273.0,12.0546,12.0722,12.0281,12.0457,2341273.0
2021-03-24 09:30:00,13.83,13.86,13.64,13.71,743056.0,12.2135,12.24,12.0457,12.1076,743056.0
2021-03-24 10:00:00,13.71,13.74,13.58,13.65,487698.0,12.1076,12.1341,11.9928,12.0546,487698.0
2021-03-24 10:30:00,13.65,13.73,13.64,13.66,412759.0,12.0546,12.1252,12.0457,12.0634,412759.0
2021-03-24 11:00:00,13.66,13.67,13.52,13.53,374910.0,12.0634,12.0722,11.9398,11.9486,374910.0
2021-03-24 11:30:00,13.52,13.54,13.44,13.44,871734.0,11.9398,11.9574,11.8691,11.8691,871734.0
2021-03-24 12:00:00,13.45,13.64,13.44,13.62,633522.0,11.878,12.0457,11.8691,12.0281,633522.0
2021-03-24 12:30:00,13.61,13.63,13.54,13.58,296223.0,12.0193,12.0369,11.9574,11.9928,296223.0
2021-03-24 13:00:00,13.58,13.58,13.44,13.47,639887.0,11.9928,11.9928,11.8691,11.8956,639887.0
2021-03-24 13:30:00,13.46,13.53,13.46,13.51,302340.0,11.8868,11.9486,11.8868,11.9309,302340.0
2021-03-24 14:00:00,13.51,13.57,13.41,13.42,455327.0,11.9309,11.9839,11.8426,11.8515,455327.0
2021-03-24 14:30:00,13.42,13.44,13.36,13.39,627635.0,11.8515,11.8691,11.7985,11.825,627635.0
2021-03-24 15:00:00,13.38,13.39,13.27,13.3,1010532.0,11.8161,11.825,11.719,11.7455,1010532.0
2021-03-24 15:30:00,13.31,13.32,13.2,13.22,2087403.0,11.7543,11.7631,11.6572,11.6748,2087403.0
2021-03-25 09:30:00,13.11,13.18,12.9,13.04,1731450.0,11.5777,11.6395,11.3922,11.5159,1731450.0
2021-03-25 10:00:00,13.04,13.43,13.02,13.39,1168012.0,11.5159,11.8603,11.4982,11.825,1168012.0
2021-03-25 10:30:00,13.38,13.46,13.28,13.45,804245.0,11.8161,11.8868,11.7278,11.878,804245.0
2021-03-25 11:00:00,13.45,13.56,13.31,13.56,741256.0,11.878,11.9751,11.7543,11.9751,741256.0
2021-03-25 11:30:00,13.56,13.57,13.4,13.49,449224.0,11.9751,11.9839,11.8338,11.9133,449224.0
2021-03-25 12:00:00,13.49,13.59,13.46,13.57,377457.0,11.9133,12.0016,11.8868,11.9839,377457.0
2021-03-25 12:30:00,13.57,13.61,13.54,13.54,227844.0,11.9839,12.0193,11.9574,11.9574,227844.0
2021-03-25 13:00:00,13.54,13.58,13.51,13.52,196416.0,11.9574,11.9928,11.9309,11.9398,196416.0
2021-03-25 13:30:00,13.53,13.55,13.47,13.5,228103.0,11.9486,11.9663,11.8956,11.9221,228103.0
2021-03-25 14:00:00,13.5,13.51,13.45,13.46,174390.0,11.9221,11.9309,11.878,11.8868,174390.0
2021-03-25 14:30:00,13.46,13.56,13.46,13.54,450560.0,11.8868,11.9751,11.8868,11.9574,450560.0
2021-03-25 15:00:00,13.54,13.63,13.54,13.62,462222.0,11.9574,12.0369,11.9574,12.0281,462222.0
2021-03-25 15:30:00,13.62,13.64,13.55,13.57,1166360.0,12.0281,12.0457,11.9663,11.9839,1166360.0
2021-03-26 09:30:00,13.65,13.7,13.5,13.5,541735.0,12.0546,12.0987,11.9221,11.9221,541735.0
2021-03-26 10:00:00,13.5,13.69,13.49,13.66,445574.0,11.9221,12.0899,11.9133,12.0634,445574.0
2021-03-26 10:30:00,13.66,13.67,13.38,13.42,1263949.0,12.0634,12.0722,11.8161,11.8515,1263949.0
2021-03-26 11:00:00,13.42,13.49,13.36,13.42,895682.0,11.8515,11.9133,11.7985,11.8515,895682.0
2021-03-26 11:30:00,13.42,13.43,13.35,13.37,642116.0,11.8515,11.8603,11.7896,11.8073,642116.0
2021-03-26 12:00:00,13.36,13.37,13.29,13.35,646842.0,11.7985,11.8073,11.7367,11.7896,646842.0
2021-03-26 12:30:00,13.35,13.35,13.15,13.15,702839.0,11.7896,11.7896,11.613,11.613,702839.0
2021-03-26 13:00:00,13.16,13.24,13.13,13.15,703416.0,11.6218,11.6925,11.5954,11.613,703416.0
2021-03-26 13:30:00,13.15,13.17,13.06,13.07,475113.0,11.613,11.6307,11.5335,11.5424,475113.0
2021-03-26 14:00:00,13.07,13.07,12.98,13.0,982641.0,11.5424,11.5424,11.4629,11.4805,982641.0
2021-03-26 14:30:00,12.99,13.05,12.85,13.04,1343357.0,11.4717,11.5247,11.3481,11.5159,1343357.0
2021-03-26 15:00:00,13.04,13.21,12.97,13.2,985501.0,11.5159,11.666,11.4541,11.6572,985501.0
2021-03-26 15:30:00,13.2,13.27,13.08,13.15,2705343.0,11.6572,11.719,11.5512,11.613,2705343.0
2021-03-29 09:30:00,13.02,13.39,12.97,13.34,952767.0,11.4982,11.825,11.4541,11.7808,952767.0
2021-03-29 10:00:00,13.34,13.4,13.12,13.15,815129.0,11.7808,11.8338,11.5865,11.613,815129.0
2021-03-29 10:30:00,13.15,13.2,13.05,13.05,395224.0,11.613,11.6572,11.5247,11.5247,395224.0
2021-03-29 11:00:00,13.05,13.15,13.04,13.14,346456.0,11.5247,11.613,11.5159,11.6042,346456.0
2021-03-29 11:30:00,13.15,13.21,13.14,13.19,456405.0,11.613,11.666,11.6042,11.6483,456405.0
2021-03-29 12:00:00,13.19,13.2,13.08,13.19,291443.0,11.6483,11.6572,11.5512,11.6483,291443.0
2021-03-29 12:30:00,13.19,13.26,13.17,13.26,295811.0,11.6483,11.7102,11.6307,11.7102,295811.0
2021-03-29 13:00:00,13.26,13.33,13.23,13.25,330566.0,11.7102,11.772,11.6837,11.7013,330566.0
2021-03-29 13:30:00,13.25,13.31,13.23,13.25,270292.0,11.7013,11.7543,11.6837,11.7013,270292.0
2021-03-29 14:00:00,13.26,13.28,13.21,13.26,376635.0,11.7102,11.7278,11.666,11.7102,376635.0
2021-03-29 14:30:00,13.26,13.26,13.15,13.19,361646.0,11.7102,11.7102,11.613,11.6483,361646.0
2021-03-29 15:00:00,13.19,13.26,13.18,13.22,381316.0,11.6483,11.7102,11.6395,11.6748,381316.0
2021-03-29 15:30:00,13.21,13.23,13.13,13.15,992892.0,11.666,11.6837,11.5954,11.613,992892.0
2021-03-30 09:30:00,13.15,13.29,13.03,13.07,636933.0,11.613,11.7367,11.507,11.5424,636933.0
2021-03-30 10:00:00,13.07,13.32,13.07,13.29,671388.0,11.5424,11.7631,11.5424,11.7367,671388.0
2021-03-30 10:30:00,13.29,13.33,13.18,13.21,617839.0,11.7367,11.772,11.6395,11.666,617839.0
2021-03-30 11:00:00,13.21,13.27,13.13,13.14,318669.0,11.666,11.719,11.5954,11.6042,318669.0
2021-03-30 11:30:00,13.13,13.15,13.1,13.13,465132.0,11.5954,11.613,11.5689,11.5954,465132.0
2021-03-30 12:00:00,13.13,13.16,13.12,13.14,224064.0,11.5954,11.6218,11.5865,11.6042,224064.0
2021-03-30 12:30:00,13.15,13.15,13.12,13.15,241872.0,11.613,11.613,11.5865,11.613,241872.0
2021-03-30 13:00:00,13.15,13.2,13.12,13.17,265794.0,11.613,11.6572,11.5865,11.6307,265794.0
2021-03-30 13:30:00,13.17,13.18,13.07,13.07,251361.0,11.6307,11.6395,11.5424,11.5424,251361.0
2021-03-30 14:00:00,13.07,13.17,13.07,13.16,344403.0,11.5424,11.6307,11.5424,11.6218,344403.0
2021-03-30 14:30:00,13.16,13.16,13.11,13.15,350231.0,11.6218,11.6218,11.5777,11.613,350231.0
2021-03-30 15:00:00,13.15,13.2,13.14,13.2,373742.0,11.613,11.6572,11.6042,11.6572,373742.0
2021-03-30 15:30:00,13.2,13.24,13.16,13.24,1222226.0,11.6572,11.6925,11.6218,11.6925,1222226.0
2021-03-31 09:30:00,13.24,13.26,13.12,13.15,496000.0,11.6925,11.7102,11.5865,11.613,496000.0
2021-03-31 10:00:00,13.14,13.2,13.09,13.17,486660.0,11.6042,11.6572,11.56,11.6307,486660.0
2021-03-31 10:30:00,13.17,13.18,13.11,13.14,305846.0,11.6307,11.6395,11.5777,11.6042,305846.0
2021-03-31 11:00:00,13.13,13.21,13.12,13.16,227852.0,11.5954,11.666,11.5865,11.6218,227852.0
2021-03-31 11:30:00,13.15,13.21,13.13,13.19,249377.0,11.613,11.666,11.5954,11.6483,249377.0
2021-03-31 12:00:00,13.19,13.19,13.12,13.17,235023.0,11.6483,11.6483,11.5865,11.6307,235023.0
2021-03-31 12:30:00,13.17,13.18,13.13,13.15,151359.0,11.6307,11.6395,11.5954,11.613,151359.0
2021-03-31 13:00:00,13.16,13.2,13.15,13.18,197996.0,11.6218,11.6572,11.613,11.6395,197996.0
2021-03-31 13:30:00,13.18,13.26,13.17,13.24,231146.0,11.6395,11.7102,11.6307,11.6925,231146.0
2021-03-31 14:00:00,13.24,13.28,13.23,13.27,218180.0,11.6925,11.7278,11.6837,11.719,218180.0
2021-03-31 14:30:00,13.27,13.29,13.23,13.25,359385.0,11.719,11.7367,11.6837,11.7013,359385.0
2021-03-31 15:00:00,13.25,13.27,13.22,13.26,348747.0,11.7013,11.719,11.6748,11.7102,348747.0
2021-03-31 15:30:00,13.26,13.41,13.26,13.35,2153165.0,11.7102,11.8426,11.7102,11.7896,2153165.0
2021-04-01 09:30:00,13.26,13.34,13.02,13.09,1798334.0,11.7102,11.7808,11.4982,11.56,1798334.0
2021-04-01 10:00:00,13.09,13.15,13.01,13.02,999185.0,11.56,11.613,11.4894,11.4982,999185.0
2021-04-01 10:30:00,13.02,13.03,12.95,13.0,1099802.0,11.4982,11.507,11.4364,11.4805,1099802.0
2021-04-01 11:00:00,13.0,13.08,12.96,12.97,769971.0,11.4805,11.5512,11.4452,11.4541,769971.0
2021-04-01 11:30:00,12.96,13.03,12.96,13.02,417050.0,11.4452,11.507,11.4452,11.4982,417050.0
2021-04-01 12:00:00,13.02,13.04,13.0,13.02,334591.0,11.4982,11.5159,11.4805,11.4982,334591.0
2021-04-01 12:30:00,13.03,13.05,12.98,13.01,383630.0,11.507,11.5247,11.4629,11.4894,383630.0
2021-04-01 13:00:00,13.01,13.03,12.98,13.03,578296.0,11.4894,11.507,11.4629,11.507,578296.0
2021-04-01 13:30:00,13.03,13.11,13.02,13.05,642921.0,11.507,11.5777,11.4982,11.5247,642921.0
2021-04-01 14:00:00,13.05,13.08,13.01,13.03,345750.0,11.5247,11.5512,11.4894,11.507,345750.0
2021-04-01 14:30:00,13.03,13.09,13.0,13.08,401588.0,11.507,11.56,11.4805,11.5512,401588.0
2021-04-01 15:00:00,13.08,13.08,13.01,13.02,810337.0,11.5512,11.5512,11.4894,11.4982,810337.0
2021-04-01 15:30:00,13.02,13.11,12.98,13.11,2192062.0,11.4982,11.5777,11.4629,11.5777,2192062.0
2021-04-05 09:30:00,13.2,13.31,13.08,13.11,1482882.0,11.6572,11.7543,11.5512,11.5777,1482882.0
2021-04-05 10:00:00,13.1,13.25,13.08,13.24,472676.0,11.5689,11.7013,11.5512,11.6925,472676.0
2021-04-05 10:30:00,13.24,13.29,13.22,13.26,397091.0,11.6925,11.7367,11.6748,11.7102,397091.0
2021-04-05 11:00:00,13.25,13.28,13.21,13.25,296498.0,11.7013,11.7278,11.666,11.7013,296498.0
2021-04-05 11:30:00,13.25,13.33,13.24,13.3,376166.0,11.7013,11.772,11.6925,11.7455,376166.0
2021-04-05 12:00:00,13.3,13.33,13.29,13.31,189606.0,11.7455,11.772,11.7367,11.7543,189606.0
2021-04-05 12:30:00,13.31,13.35,13.26,13.26,311111.0,11.7543,11.7896,11.7102,11.7102,311111.0
2021-04-05 13:00:00,13.27,13.31,13.26,13.31,219316.0,11.719,11.7543,11.7102,11.7543,219316.0
2021-04-05 13:30:00,13.31,13.32,13.23,13.25,316016.0,11.7543,11.7631,11.6837,11.7013,316016.0
2021-04-05 14:00:00,13.25,13.27,13.23,13.25,195095.0,11.7013,11.719,11.6837,11.7013,195095.0
2021-04-05 14:30:00,13.25,13.27,13.23,13.24,245028.0,11.7013,11.719,11.6837,11.6925,245028.0
2021-04-05 15:00:00,13.25,13.29,13.23,13.26,310359.0,11.7013,11.7367,11.6837,11.7102,310359.0
2021-04-05 15:30:00,13.26,13.32,13.24,13.29,1120087.0,11.7102,11.7631,11.6925,11.7367,1120087.0
2021-04-06 09:30:00,13.29,13.41,13.25,13.38,591573.0,11.7367,11.8426,11.7013,11.8161,591573.0
2021-04-06 10:00:00,13.38,13.42,13.29,13.35,722399.0,11.8161,11.8515,11.7367,11.7896,722399.0
2021-04-06 10:30:00,13.35,13.37,13.27,13.34,606063.0,11.7896,11.8073,11.719,11.7808,606063.0
2021-04-06 11:00:00,13.33,13.4,13.24,13.29,1259328.0,11.772,11.8338,11.6925,11.7367,1259328.0
2021-04-06 11:30:00,13.29,13.32,13.24,13.25,324064.0,11.7367,11.7631,11.6925,11.7013,324064.0
2021-04-06 12:00:00,13.26,13.31,13.25,13.29,277250.0,11.7102,11.7543,11.7013,11.7367,277250.0
2021-04-06 12:30:00,13.29,13.62,13.28,13.58,2255530.0,11.7367,12.0281,11.7278,11.9928,2255530.0
2021-04-06 13:00:00,13.58,13.77,13.46,13.5,3480448.0,11.9928,12.1605,11.8868,11.9221,3480448.0
2021-04-06 13:30:00,13.5,13.53,13.45,13.49,695163.0,11.9221,11.9486,11.878,11.9133,695163.0
2021-04-06 14:00:00,13.48,13.54,13.47,13.49,428472.0,11.9044,11.9574,11.8956,11.9133,428472.0
2021-04-06 14:30:00,13.49,13.49,13.37,13.38,564262.0,11.9133,11.9133,11.8073,11.8161,564262.0
2021-04-06 15:00:00,13.38,13.39,13.32,13.35,725791.0,11.8161,11.825,11.7631,11.7896,725791.0
2021-04-06 15:30:00,13.35,13.38,13.28,13.36,1543953.0,11.7896,11.8161,11.7278,11.7985,1543953.0
2021-04-07 09:30:00,13.36,13.56,13.35,13.5,721320.0,11.7985,11.9751,11.7896,11.9221,721320.0
2021-04-07 10:00:00,13.49,13.51,13.41,13.45,523391.0,11.9133,11.9309,11.8426,11.878,523391.0
2021-04-07 10:30:00,13.45,13.47,13.39,13.47,412317.0,11.878,11.8956,11.825,11.8956,412317.0
2021-04-07 11:00:00,13.46,13.49,13.42,13.45,404952.0,11.8868,11.9133,11.8515,11.878,404952.0
2021-04-07 11:30:00,13.45,13.47,13.41,13.43,267390.0,11.878,11.8956,11.8426,11.8603,267390.0
2021-04-07 12:00:00,13.44,13.5,13.4,13.45,375960.0,11.8691,11.9221,11.8338,11.878,375960.0
2021-04-07 12:30:00,13.45,13.49,13.41,13.49,284385.0,11.878,11.9133,11.8426,11.9133,284385.0
2021-04-07 13:00:00,13.49,13.52,13.45,13.51,594607.0,11.9133,11.9398,11.878,11.9309,594607.0
2021-04-07 13:30:00,13.51,13.53,13.49,13.52,332447.0,11.9309,11.9486,11.9133,11.9398,332447.0
2021-04-07 14:00:00,13.52,13.57,13.49,13.52,532833.0,11.9398,11.9839,11.9133,11.9398,532833.0
2021-04-07 14:30:00,13.51,13.59,13.5,13.53,517011.0,11.9309,12.0016,11.9221,11.9486,517011.0
2021-04-07 15:00:00,13.53,13.55,13.46,13.46,402024.0,11.9486,11.9663,11.8868,11.8868,402024.0
2021-04-07 15:30:00,13.46,13.48,13.39,13.48,1540645.0,11.8868,11.9044,11.825,11.9044,1540645.0
2021-04-08 09:30:00,13.36,13.43,13.06,13.07,1383333.0,11.7985,11.8603,11.5335,11.5424,1383333.0
2021-04-08 10:00:00,13.07,13.18,13.06,13.08,816721.0,11.5424,11.6395,11.5335,11.5512,816721.0
2021-04-08 10:30:00,13.09,13.12,13.01,13.02,695203.0,11.56,11.5865,11.4894,11.4982,695203.0
2021-04-08 11:00:00,13.03,13.09,13.02,13.07,444293.0,11.507,11.56,11.4982,11.5424,444293.0
2021-04-08 11:30:00,13.08,13.1,13.04,13.08,595092.0,11.5512,11.5689,11.5159,11.5512,595092.0
2021-04-08 12:00:00,13.07,13.12,13.05,13.08,339868.0,11.5424,11.5865,11.5247,11.5512,339868.0
2021-04-08 12:30:00,13.09,13.1,13.06,13.07,328306.0,11.56,11.5689,11.5335,11.5424,328306.0
2021-04-08 13:00:00,13.07,13.07,13.02,13.03,341428.0,11.5424,11.5424,11.4982,11.507,341428.0
2021-04-08 13:30:00,13.02,13.04,12.97,13.0,715284.0,11.4982,11.5159,11.4541,11.4805,715284.0
2021-04-08 14:00:00,13.01,13.03,12.99,13.0,450060.0,11.4894,11.507,11.4717,11.4805,450060.0
2021-04-08 14:30:00,13.0,13.03,12.99,13.01,445883.0,11.4805,11.507,11.4717,11.4894,445883.0
2021-04-08 15:00:00,13.01,13.03,12.96,13.01,846159.0,11.4894,11.507,11.4452,11.4894,846159.0
2021-04-08 15:30:00,13.01,13.01,12.86,12.9,2762999.0,11.4894,11.4894,11.3569,11.3922,2762999.0
2021-04-09 09:30:00,12.97,13.08,12.92,12.99,909999.0,11.4541,11.5512,11.4099,11.4717,909999.0
2021-04-09 10:00:00,12.99,12.99,12.88,12.92,420250.0,11.4717,11.4717,11.3746,11.4099,420250.0
2021-04-09 10:30:00,12.92,12.92,12.84,12.88,582092.0,11.4099,11.4099,11.3392,11.3746,582092.0
2021-04-09 11:00:00,12.88,12.94,12.88,12.88,909366.0,11.3746,11.4276,11.3746,11.3746,909366.0
2021-04-09 11:30:00,12.88,12.93,12.86,12.88,482521.0,11.3746,11.4187,11.3569,11.3746,482521.0
2021-04-09 12:00:00,12.89,12.94,12.85,12.88,1205225.0,11.3834,11.4276,11.3481,11.3746,1205225.0
2021-04-09 12:30:00,12.88,12.88,12.8,12.83,561864.0,11.3746,11.3746,11.3039,11.3304,561864.0
2021-04-09 13:00:00,12.83,12.83,12.77,12.79,608150.0,11.3304,11.3304,11.2774,11.2951,608150.0
2021-04-09 13:30:00,12.79,12.82,12.77,12.82,292653.0,11.2951,11.3216,11.2774,11.3216,292653.0
2021-04-09 14:00:00,12.82,12.85,12.8,12.8,363201.0,11.3216,11.3481,11.3039,11.3039,363201.0
2021-04-09 14:30:00,12.81,12.83,12.71,12.81,807258.0,11.3128,11.3304,11.2244,11.3128,807258.0
2021-04-09 15:00:00,12.81,12.81,12.77,12.79,685044.0,11.3128,11.3128,11.2774,11.2951,685044.0
2021-04-09 15:30:00,12.79,12.85,12.79,12.82,1678242.0,11.2951,11.3481,11.2951,11.3216,1678242.0
2021-04-12 09:30:00,12.82,12.88,12.6,12.79,900250.0,11.3216,11.3746,11.1273,11.2951,900250.0
2021-04-12 10:00:00,12.79,12.84,12.74,12.8,414325.0,11.2951,11.3392,11.2509,11.3039,414325.0
2021-04-12 10:30:00,12.8,12.85,12.78,12.85,215635.0,11.3039,11.3481,11.2863,11.3481,215635.0
2021-04-12 11:00:00,12.85,12.89,12.79,12.82,1022439.0,11.3481,11.3834,11.2951,11.3216,1022439.0
2021-04-12 11:30:00,12.83,12.89,12.79,12.88,320826.0,11.3304,11.3834,11.2951,11.3746,320826.0
2021-04-12 12:00:00,12.88,12.92,12.84,12.84,437785.0,11.3746,11.4099,11.3392,11.3392,437785.0
2021-04-12 12:30:00,12.85,12.88,12.81,12.83,557474.0,11.3481,11.3746,11.3128,11.3304,557474.0
2021-04-12 13:00:00,12.83,12.86,12.81,12.86,265101.0,11.3304,11.3569,11.3128,11.3569,265101.0
2021-04-12 13:30:00,12.85,12.86,12.83,12.83,312240.0,11.3481,11.3569,11.3304,11.3304,312240.0
2021-04-12 14:00:00,12.84,12.87,12.83,12.85,373234.0,11.3392,11.3657,11.3304,11.3481,373234.0
2021-04-12 14:30:00,12.85,12.87,12.82,12.84,284127.0,11.3481,11.3657,11.3216,11.3392,284127.0
2021-04-12 15:00:00,12.84,12.84,12.78,12.83,512722.0,11.3392,11.3392,11.2863,11.3304,512722.0
2021-04-12 15:30:00,12.83,12.89,12.82,12.86,1588535.0,11.3304,11.3834,11.3216,11.3569,1588535.0
2021-04-13 09:30:00,12.67,12.78,12.51,12.54,1463335.0,11.1891,11.2863,11.0478,11.0743,1463335.0
2021-04-13 10:00:00,12.54,12.63,12.53,12.62,588550.0,11.0743,11.1538,11.0655,11.145,588550.0
2021-04-13 10:30:00,12.62,12.7,12.54,12.69,760927.0,11.145,11.2156,11.0743,11.2068,760927.0
2021-04-13 11:00:00,12.7,12.7,12.61,12.61,444557.0,11.2156,11.2156,11.1361,11.1361,444557.0
2021-04-13 11:30:00,12.62,12.66,12.58,12.6,439599.0,11.145,11.1803,11.1096,11.1273,439599.0
2021-04-13 12:00:00,12.6,12.65,12.58,12.58,344756.0,11.1273,11.1715,11.1096,11.1096,344756.0
2021-04-13 12:30:00,12.59,12.64,12.57,12.61,410925.0,11.1185,11.1626,11.1008,11.1361,410925.0
2021-04-13 13:00:00,12.62,12.7,12.6,12.67,665569.0,11.145,11.2156,11.1273,11.1891,665569.0
2021-04-13 13:30:00,12.67,12.71,12.64,12.7,427150.0,11.1891,11.2244,11.1626,11.2156,427150.0
2021-04-13 14:00:00,12.69,12.7,12.64,12.66,322320.0,11.2068,11.2156,11.1626,11.1803,322320.0
2021-04-13 14:30:00,12.65,12.67,12.64,12.66,419657.0,11.1715,11.1891,11.1626,11.1803,419657.0
2021-04-13 15:00:00,12.67,12.76,12.66,12.75,525237.0,11.1891,11.2686,11.1803,11.2598,525237.0
2021-04-13 15:30:00,12.75,12.85,12.72,12.82,2047587.0,11.2598,11.3481,11.2333,11.3216,2047587.0
2021-04-14 09:30:00,12.84,12.93,12.8,12.9,627999.0,11.3392,11.4187,11.3039,11.3922,627999.0
2021-04-14 10:00:00,12.91,12.94,12.89,12.93,383641.0,11.4011,11.4276,11.3834,11.4187,383641.0
2021-04-14 10:30:00,12.93,12.96,12.9,12.95,346733.0,11.4187,11.4452,11.3922,11.4364,346733.0
2021-04-14 11:00:00,12.94,12.99,12.93,12.98,247573.0,11.4276,11.4717,11.4187,11.4629,247573.0
2021-04-14 11:30:00,12.99,13.03,12.94,12.95,463659.0,11.4717,11.507,11.4276,11.4364,463659.0
2021-04-14 12:00:00,12.94,13.02,12.93,13.01,585318.0,11.4276,11.4982,11.4187,11.4894,585318.0
2021-04-14 12:30:00,13.01,13.01,12.92,12.94,348031.0,11.4894,11.4894,11.4099,11.4276,348031.0
2021-04-14 13:00:00,12.94,12.94,12.9,12.92,276790.0,11.4276,11.4276,11.3922,11.4099,276790.0
2021-04-14 13:30:00,12.91,12.94,12.88,12.92,445338.0,11.4011,11.4276,11.3746,11.4099,445338.0
2021-04-14 14:00:00,12.91,12.94,12.86,12.9,340611.0,11.4011,11.4276,11.3569,11.3922,340611.0
2021-04-14 14:30:00,12.89,12.9,12.83,12.84,348101.0,11.3834,11.3922,11.3304,11.3392,348101.0
2021-04-14 15:00:00,12.84,12.84,12.78,12.8,398758.0,11.3392,11.3392,11.2863,11.3039,398758.0
2021-04-14 15:30:00,12.81,12.84,12.73,12.73,1510605.0,11.3128,11.3392,11.2421,11.2421,1510605.0
2021-04-15 09:30:00,12.75,12.81,12.68,12.74,588912.0,11.2598,11.3128,11.1979,11.2509,588912.0
2021-04-15 10:00:00,12.74,12.77,12.7,12.75,490418.0,11.2509,11.2774,11.2156,11.2598,490418.0
2021-04-15 10:30:00,12.74,12.81,12.72,12.75,537158.0,11.2509,11.3128,11.2333,11.2598,537158.0
2021-04-15 11:00:00,12.76,12.77,12.71,12.74,422076.0,11.2686,11.2774,11.2244,11.2509,422076.0
2021-04-15 11:30:00,12.73,12.74,12.68,12.7,600836.0,11.2421,11.2509,11.1979,11.2156,600836.0
2021-04-15 12:00:00,12.7,12.72,12.67,12.69,320680.0,11.2156,11.2333,11.1891,11.2068,320680.0
2021-04-15 12:30:00,12.69,12.71,12.66,12.69,293684.0,11.2068,11.2244,11.1803,11.2068,293684.0
2021-04-15 13:00:00,12.69,12.7,12.63,12.64,365830.0,11.2068,11.2156,11.1538,11.1626,365830.0
2021-04-15 13:30:00,12.64,12.66,12.62,12.65,395984.0,11.1626,11.1803,11.145,11.1715,395984.0
2021-04-15 14:00:00,12.64,12.7,12.64,12.68,409599.0,11.1626,11.2156,11.1626,11.1979,409599.0
2021-04-15 14:30:00,12.69,12.71,12.66,12.68,376803.0,11.2068,11.2244,11.1803,11.1979,376803.0
2021-04-15 15:00:00,12.67,12.69,12.64,12.64,531991.0,11.1891,11.2068,11.1626,11.1626,531991.0
2021-04-15 15:30:00,12.64,12.67,12.62,12.65,1684594.0,11.1626,11.1891,11.145,11.1715,1684594.0
2021-04-16 09:30:00,12.71,12.73,12.6,12.66,713205.0,11.2244,11.2421,11.1273,11.1803,713205.0
2021-04-16 10:00:00,12.66,12.71,12.61,12.65,370209.0,11.1803,11.2244,11.1361,11.1715,370209.0
2021-04-16 10:30:00,12.65,12.74,12.63,12.71,306728.0,11.1715,11.2509,11.1538,11.2244,306728.0
2021-04-16 11:00:00,12.71,12.75,12.7,12.74,360608.0,11.2244,11.2598,11.2156,11.2509,360608.0
2021-04-16 11:30:00,12.75,12.78,12.74,12.75,491924.0,11.2598,11.2863,11.2509,11.2598,491924.0
2021-04-16 12:00:00,12.74,12.75,12.68,12.68,365369.0,11.2509,11.2598,11.1979,11.1979,365369.0
2021-04-16 12:30:00,12.69,12.7,12.65,12.67,276133.0,11.2068,11.2156,11.1715,11.1891,276133.0
2021-04-16 13:00:00,12.67,12.68,12.63,12.66,506286.0,11.1891,11.1979,11.1538,11.1803,506286.0
2021-04-16 13:30:00,12.67,12.68,12.64,12.67,193029.0,11.1891,11.1979,11.1626,11.1891,193029.0
2021-04-16 14:00:00,12.68,12.72,12.66,12.7,295704.0,11.1979,11.2333,11.1803,11.2156,295704.0
2021-04-16 14:30:00,12.7,12.74,12.68,12.73,305859.0,11.2156,11.2509,11.1979,11.2421,305859.0
2021-04-16 15:00:00,12.73,12.75,12.72,12.72,352679.0,11.2421,11.2598,11.2333,11.2333,352679.0
2021-04-16 15:30:00,12.73,12.76,12.7,12.71,1241039.0,11.2421,11.2686,11.2156,11.2244,1241039.0
2021-04-19 09:30:00,12.79,12.92,12.72,12.9,791518.0,11.2951,11.4099,11.2333,11.3922,791518.0
2021-04-19 10:00:00,12.9,12.93,12.86,12.86,566146.0,11.3922,11.4187,11.3569,11.3569,566146.0
2021-04-19 10:30:00,12.86,12.89,12.79,12.81,573959.0,11.3569,11.3834,11.2951,11.3128,573959.0
2021-04-19 11:00:00,12.81,12.82,12.73,12.75,415740.0,11.3128,11.3216,11.2421,11.2598,415740.0
2021-04-19 11:30:00,12.75,12.79,12.73,12.73,221637.0,11.2598,11.2951,11.2421,11.2421,221637.0
2021-04-19 12:00:00,12.74,12.78,12.71,12.75,263886.0,11.2509,11.2863,11.2244,11.2598,263886.0
2021-04-19 12:30:00,12.75,12.75,12.66,12.68,514930.0,11.2598,11.2598,11.1803,11.1979,514930.0
2021-04-19 13:00:00,12.68,12.73,12.68,12.71,197023.0,11.1979,11.2421,11.1979,11.2244,197023.0
2021-04-19 13:30:00,12.71,12.73,12.66,12.68,220655.0,11.2244,11.2421,11.1803,11.1979,220655.0
2021-04-19 14:00:00,12.68,12.69,12.63,12.68,545348.0,11.1979,11.2068,11.1538,11.1979,545348.0
2021-04-19 14:30:00,12.68,12.7,12.64,12.7,414242.0,11.1979,11.2156,11.1626,11.2156,414242.0
2021-04-19 15:00:00,12.7,12.7,12.63,12.63,484236.0,11.2156,11.2156,11.1538,11.1538,484236.0
2021-04-19 15:30:00,12.63,12.67,12.62,12.65,1230541.0,11.1538,11.1891,11.145,11.1715,1230541.0
2021-04-20 09:30:00,12.64,12.76,12.63,12.65,378610.0,11.1626,11.2686,11.1538,11.1715,378610.0
2021-04-20 10:00:00,12.66,12.71,12.62,12.71,497316.0,11.1803,11.2244,11.145,11.2244,497316.0
2021-04-20 10:30:00,12.7,12.71,12.55,12.58,818629.0,11.2156,11.2244,11.0831,11.1096,818629.0
2021-04-20 11:00:00,12.58,12.61,12.54,12.6,645758.0,11.1096,11.1361,11.0743,11.1273,645758.0
2021-04-20 11:30:00,12.6,12.65,12.58,12.63,440992.0,11.1273,11.1715,11.1096,11.1538,440992.0
2021-04-20 12:00:00,12.62,12.68,12.61,12.66,203295.0,11.145,11.1979,11.1361,11.1803,203295.0
2021-04-20 12:30:00,12.66,12.7,12.64,12.7,281398.0,11.1803,11.2156,11.1626,11.2156,281398.0
2021-04-20 13:00:00,12.7,12.7,12.65,12.67,286998.0,11.2156,11.2156,11.1715,11.1891,286998.0
2021-04-20 13:30:00,12.66,12.7,12.65,12.69,276731.0,11.1803,11.2156,11.1715,11.2068,276731.0
2021-04-20 14:00:00,12.68,12.73,12.68,12.73,332913.0,11.1979,11.2421,11.1979,11.2421,332913.0
2021-04-20 14:30:00,12.72,12.73,12.67,12.69,444888.0,11.2333,11.2421,11.1891,11.2068,444888.0
2021-04-20 15:00:00,12.68,12.69,12.65,12.69,492392.0,11.1979,11.2068,11.1715,11.2068,492392.0
2021-04-20 15:30:00,12.69,12.7,12.64,12.68,1289468.0,11.2068,11.2156,11.1626,11.1979,1289468.0
2021-04-21 09:30:00,12.73,12.84,12.67,12.78,581529.0,11.2421,11.3392,11.1891,11.2863,581529.0
2021-04-21 10:00:00,12.79,12.95,12.76,12.84,770115.0,11.2951,11.4364,11.2686,11.3392,770115.0
2021-04-21 10:30:00,12.85,12.88,12.81,12.85,470464.0,11.3481,11.3746,11.3128,11.3481,470464.0
2021-04-21 11:00:00,12.84,12.88,12.8,12.81,552278.0,11.3392,11.3746,11.3039,11.3128,552278.0
2021-04-21 11:30:00,12.8,12.9,12.8,12.88,392113.0,11.3039,11.3922,11.3039,11.3746,392113.0
2021-04-21 12:00:00,12.88,12.95,12.88,12.91,361953.0,11.3746,11.4364,11.3746,11.4011,361953.0
2021-04-21 12:30:00,12.91,12.94,12.86,12.88,243075.0,11.4011,11.4276,11.3569,11.3746,243075.0
2021-04-21 13:00:00,12.88,12.95,12.88,12.94,354534.0,11.3746,11.4364,11.3746,11.4276,354534.0
2021-04-21 13:30:00,12.94,12.96,12.89,12.9,612006.0,11.4276,11.4452,11.3834,11.3922,612006.0
2021-04-21 14:00:00,12.9,12.95,12.88,12.95,453630.0,11.3922,11.4364,11.3746,11.4364,453630.0
2021-04-21 14:30:00,12.95,12.95,12.86,12.87,397521.0,11.4364,11.4364,11.3569,11.3657,397521.0
2021-04-21 15:00:00,12.87,12.88,12.85,12.86,395369.0,11.3657,11.3746,11.3481,11.3569,395369.0
2021-04-21 15:30:00,12.86,12.93,12.85,12.9,1441534.0,11.3569,11.4187,11.3481,11.3922,1441534.0
2021-04-22 09:30:00,12.93,12.98,12.84,12.94,506392.0,11.4187,11.4629,11.3392,11.4276,506392.0
2021-04-22 10:00:00,12.94,12.97,12.86,12.88,388503.0,11.4276,11.4541,11.3569,11.3746,388503.0
2021-04-22 10:30:00,12.89,12.94,12.88,12.89,157068.0,11.3834,11.4276,11.3746,11.3834,157068.0
2021-04-22 11:00:00,12.89,12.93,12.88,12.9,245746.0,11.3834,11.4187,11.3746,11.3922,245746.0
2021-04-22 11:30:00,12.9,12.97,12.88,12.95,258028.0,11.3922,11.4541,11.3746,11.4364,258028.0
2021-04-22 12:00:00,12.95,13.03,12.94,13.03,494975.0,11.4364,11.507,11.4276,11.507,494975.0
2021-04-22 12:30:00,13.03,13.03,12.99,13.03,271998.0,11.507,11.507,11.4717,11.507,271998.0
2021-04-22 13:00:00,13.03,13.05,12.92,13.0,556869.0,11.507,11.5247,11.4099,11.4805,556869.0
2021-04-22 13:30:00,13.0,13.01,12.92,12.95,429036.0,11.4805,11.4894,11.4099,11.4364,429036.0
2021-04-22 14:00:00,12.95,12.98,12.92,12.98,379513.0,11.4364,11.4629,11.4099,11.4629,379513.0
2021-04-22 14:30:00,12.97,12.99,12.93,12.98,302505.0,11.4541,11.4717,11.4187,11.4629,302505.0
2021-04-22 15:00:00,12.98,13.0,12.94,12.99,685499.0,11.4629,11.4805,11.4276,11.4717,685499.0
2021-04-22 15:30:00,12.99,13.05,12.98,13.01,1197458.0,11.4717,11.5247,11.4629,11.4894,1197458.0
2021-04-23 09:30:00,13.02,13.06,12.95,13.04,539981.0,11.4982,11.5335,11.4364,11.5159,539981.0
2021-04-23 10:00:00,13.04,13.09,13.01,13.07,304680.0,11.5159,11.56,11.4894,11.5424,304680.0
2021-04-23 10:30:00,13.07,13.09,13.02,13.08,192522.0,11.5424,11.56,11.4982,11.5512,192522.0
2021-04-23 11:00:00,13.09,13.12,13.05,13.08,377656.0,11.56,11.5865,11.5247,11.5512,377656.0
2021-04-23 11:30:00,13.07,13.1,13.04,13.06,505021.0,11.5424,11.5689,11.5159,11.5335,505021.0
2021-04-23 12:00:00,13.05,13.12,13.02,13.04,858537.0,11.5247,11.5865,11.4982,11.5159,858537.0
2021-04-23 12:30:00,13.04,13.1,13.04,13.06,372743.0,11.5159,11.5689,11.5159,11.5335,372743.0
2021-04-23 13:00:00,13.06,13.12,13.05,13.09,872195.0,11.5335,11.5865,11.5247,11.56,872195.0
2021-04-23 13:30:00,13.09,13.13,13.08,13.09,213792.0,11.56,11.5954,11.5512,11.56,213792.0
2021-04-23 14:00:00,13.08,13.14,13.08,13.09,291602.0,11.5512,11.6042,11.5512,11.56,291602.0
2021-04-23 14:30:00,13.1,13.1,13.07,13.1,386396.0,11.5689,11.5689,11.5424,11.5689,386396.0
2021-04-23 15:00:00,13.1,13.14,13.09,13.11,426819.0,11.5689,11.6042,11.56,11.5777,426819.0
2021-04-23 15:30:00,13.12,13.13,13.04,13.04,851804.0,11.5865,11.5954,11.5159,11.5159,851804.0
2021-04-26 09:30:00,13.1,13.15,13.03,13.1,550801.0,11.5689,11.613,11.507,11.5689,550801.0
2021-04-26 10:00:00,13.11,13.12,13.05,13.11,405248.0,11.5777,11.5865,11.5247,11.5777,405248.0
2021-04-26 10:30:00,13.1,13.12,13.04,13.08,293850.0,11.5689,11.5865,11.5159,11.5512,293850.0
2021-04-26 11:00:00,13.08,13.09,13.03,13.06,214847.0,11.5512,11.56,11.507,11.5335,214847.0
2021-04-26 11:30:00,13.06,13.1,13.04,13.07,209362.0,11.5335,11.5689,11.5159,11.5424,209362.0
2021-04-26 12:00:00,13.07,13.09,13.05,13.05,229916.0,11.5424,11.56,11.5247,11.5247,229916.0
2021-04-26 12:30:00,13.05,13.06,12.98,13.01,434651.0,11.5247,11.5335,11.4629,11.4894,434651.0
2021-04-26 13:00:00,13.01,13.07,13.0,13.07,244373.0,11.4894,11.5424,11.4805,11.5424,244373.0
2021-04-26 13:30:00,13.07,13.09,13.05,13.08,194183.0,11.5424,11.56,11.5247,11.5512,194183.0
2021-04-26 14:00:00,13.08,13.09,13.01,13.04,279495.0,11.5512,11.56,11.4894,11.5159,279495.0
2021-04-26 14:30:00,13.04,13.07,13.01,13.05,232539.0,11.5159,11.5424,11.4894,11.5247,232539.0
2021-04-26 15:00:00,13.04,13.08,13.04,13.05,350155.0,11.5159,11.5512,11.5159,11.5247,350155.0
2021-04-26 15:30:00,13.04,13.06,13.01,13.05,991909.0,11.5159,11.5335,11.4894,11.5247,991909.0
2021-04-27 09:30:00,13.02,13.12,12.98,13.1,531654.0,11.4982,11.5865,11.4629,11.5689,531654.0
2021-04-27 10:00:00,13.1,13.16,13.05,13.07,420210.0,11.5689,11.6218,11.5247,11.5424,420210.0
2021-04-27 10:30:00,13.07,13.09,13.02,13.04,267858.0,11.5424,11.56,11.4982,11.5159,267858.0
2021-04-27 11:00:00,13.03,13.06,12.99,13.04,485387.0,11.507,11.5335,11.4717,11.5159,485387.0
2021-04-27 11:30:00,13.04,13.05,12.99,13.02,285388.0,11.5159,11.5247,11.4717,11.4982,285388.0
2021-04-27 12:00:00,13.03,13.03,12.98,12.99,237678.0,11.507,11.507,11.4629,11.4717,237678.0
2021-04-27 12:30:00,12.99,13.0,12.93,12.95,248982.0,11.4717,11.4805,11.4187,11.4364,248982.0
2021-04-27 13:00:00,12.96,13.0,12.95,13.0,236558.0,11.4452,11.4805,11.4364,11.4805,236558.0
2021-04-27 13:30:00,12.99,13.0,12.94,12.96,246505.0,11.4717,11.4805,11.4276,11.4452,246505.0
2021-04-27 14:00:00,12.95,12.97,12.93,12.94,293318.0,11.4364,11.4541,11.4187,11.4276,293318.0
2021-04-27 14:30:00,12.94,12.97,12.9,12.91,342159.0,11.4276,11.4541,11.3922,11.4011,342159.0
2021-04-27 15:00:00,12.91,12.96,12.9,12.93,256204.0,11.4011,11.4452,11.3922,11.4187,256204.0
2021-04-27 15:30:00,12.93,12.96,12.88,12.93,935324.0,11.4187,11.4452,11.3746,11.4187,935324.0
2021-04-28 09:30:00,12.91,13.05,12.89,13.0,868160.0,11.4011,11.5247,11.3834,11.4805,868160.0
2021-04-28 10:00:00,13.0,13.01,12.9,12.92,354748.0,11.4805,11.4894,11.3922,11.4099,354748.0
2021-04-28 10:30:00,12.92,13.09,12.92,13.04,613302.0,11.4099,11.56,11.4099,11.5159,613302.0
2021-04-28 11:00:00,13.04,13.04,12.99,13.02,211890.0,11.5159,11.5159,11.4717,11.4982,211890.0
2021-04-28 11:30:00,13.03,13.03,12.96,12.96,179918.0,11.507,11.507,11.4452,11.4452,179918.0
2021-04-28 12:00:00,12.96,12.98,12.94,12.96,129585.0,11.4452,11.4629,11.4276,11.4452,129585.0
2021-04-28 12:30:00,12.96,12.98,12.94,12.96,147754.0,11.4452,11.4629,11.4276,11.4452,147754.0
2021-04-28 13:00:00,12.96,12.99,12.95,12.96,197478.0,11.4452,11.4717,11.4364,11.4452,197478.0
2021-04-28 13:30:00,12.96,12.97,12.93,12.94,162176.0,11.4452,11.4541,11.4187,11.4276,162176.0
2021-04-28 14:00:00,12.94,12.95,12.87,12.93,440793.0,11.4276,11.4364,11.3657,11.4187,440793.0
2021-04-28 14:30:00,12.93,12.94,12.89,12.9,356052.0,11.4187,11.4276,11.3834,11.3922,356052.0
2021-04-28 15:00:00,12.91,12.97,12.9,12.96,374144.0,11.4011,11.4541,11.3922,11.4452,374144.0
2021-04-28 15:30:00,12.96,12.98,12.91,12.93,849412.0,11.4452,11.4629,11.4011,11.4187,849412.0
2021-04-29 09:30:00,13.02,13.09,12.96,13.06,545756.0,11.4982,11.56,11.4452,11.5335,545756.0
2021-04-29 10:00:00,13.06,13.08,13.03,13.05,330868.0,11.5335,11.5512,11.507,11.5247,330868.0
2021-04-29 10:30:00,13.05,13.06,13.01,13.03,355208.0,11.5247,11.5335,11.4894,11.507,355208.0
2021-04-29 11:00:00,13.03,13.06,13.0,13.02,165464.0,11.507,11.5335,11.4805,11.4982,165464.0
2021-04-29 11:30:00,13.02,13.08,12.97,13.06,383374.0,11.4982,11.5512,11.4541,11.5335,383374.0
2021-04-29 12:00:00,13.05,13.05,12.98,13.01,226959.0,11.5247,11.5247,11.4629,11.4894,226959.0
2021-04-29 12:30:00,13.01,13.07,13.0,13.06,202863.0,11.4894,11.5424,11.4805,11.5335,202863.0
2021-04-29 13:00:00,13.07,13.07,13.02,13.05,291665.0,11.5424,11.5424,11.4982,11.5247,291665.0
2021-04-29 13:30:00,13.06,13.08,13.04,13.07,163499.0,11.5335,11.5512,11.5159,11.5424,163499.0
2021-04-29 14:00:00,13.08,13.09,13.05,13.09,200681.0,11.5512,11.56,11.5247,11.56,200681.0
2021-04-29 14:30:00,13.09,13.13,13.07,13.08,407003.0,11.56,11.5954,11.5424,11.5512,407003.0
2021-04-29 15:00:00,13.08,13.09,13.06,13.07,252443.0,11.5512,11.56,11.5335,11.5424,252443.0
2021-04-29 15:30:00,13.08,13.16,13.06,13.16,1111666.0,11.5512,11.6218,11.5335,11.6218,1111666.0
2021-04-30 09:30:00,13.16,13.16,12.81,12.85,1103152.0,11.6218,11.6218,11.3128,11.3481,1103152.0
2021-04-30 10:00:00,12.85,12.87,12.77,12.78,913244.0,11.3481,11.3657,11.2774,11.2863,913244.0
2021-04-30 10:30:00,12.78,12.82,12.73,12.81,684599.0,11.2863,11.3216,11.2421,11.3128,684599.0
2021-04-30 11:00:00,12.8,12.83,12.77,12.78,477272.0,11.3039,11.3304,11.2774,11.2863,477272.0
2021-04-30 11:30:00,12.79,12.82,12.73,12.79,483342.0,11.2951,11.3216,11.2421,11.2951,483342.0
2021-04-30 12:00:00,12.79,12.83,12.78,12.82,414568.0,11.2951,11.3304,11.2863,11.3216,414568.0
2021-04-30 12:30:00,12.82,12.82,12.78,12.81,304223.0,11.3216,11.3216,11.2863,11.3128,304223.0
2021-04-30 13:00:00,12.8,12.82,12.77,12.79,335809.0,11.3039,11.3216,11.2774,11.2951,335809.0
2021-04-30 13:30:00,12.79,12.83,12.77,12.79,349651.0,11.2951,11.3304,11.2774,11.2951,349651.0
2021-04-30 14:00:00,12.78,12.79,12.75,12.77,399113.0,11.2863,11.2951,11.2598,11.2774,399113.0
2021-04-30 14:30:00,12.76,12.78,12.72,12.78,482159.0,11.2686,11.2863,11.2333,11.2863,482159.0
2021-04-30 15:00:00,12.78,12.8,12.75,12.8,443323.0,11.2863,11.3039,11.2598,11.3039,443323.0
2021-04-30 15:30:00,12.8,12.87,12.79,12.83,1808775.0,11.3039,11.3657,11.2951,11.3304,1808775.0
2021-05-03 09:30:00,12.81,13.04,12.76,12.92,1210757.0,11.3128,11.5159,11.2686,11.4099,1210757.0
2021-05-03 10:00:00,12.92,12.96,12.85,12.92,612490.0,11.4099,11.4452,11.3481,11.4099,612490.0
2021-05-03 10:30:00,12.92,12.95,12.84,12.88,568689.0,11.4099,11.4364,11.3392,11.3746,568689.0
2021-05-03 11:00:00,12.87,12.96,12.85,12.92,505492.0,11.3657,11.4452,11.3481,11.4099,505492.0
2021-05-03 11:30:00,12.92,13.02,12.91,13.02,537233.0,11.4099,11.4982,11.4011,11.4982,537233.0
2021-05-03 12:00:00,13.01,13.11,13.0,13.1,541356.0,11.4894,11.5777,11.4805,11.5689,541356.0
2021-05-03 12:30:00,13.1,13.11,13.08,13.09,256108.0,11.5689,11.5777,11.5512,11.56,256108.0
2021-05-03 13:00:00,13.09,13.17,13.07,13.16,499137.0,11.56,11.6307,11.5424,11.6218,499137.0
2021-05-03 13:30:00,13.16,13.19,13.08,13.11,341100.0,11.6218,11.6483,11.5512,11.5777,341100.0
2021-05-03 14:00:00,13.12,13.13,13.09,13.13,252703.0,11.5865,11.5954,11.56,11.5954,252703.0
2021-05-03 14:30:00,13.12,13.17,13.11,13.12,362671.0,11.5865,11.6307,11.5777,11.5865,362671.0
2021-05-03 15:00:00,13.12,13.17,13.09,13.17,275046.0,11.5865,11.6307,11.56,11.6307,275046.0
2021-05-03 15:30:00,13.17,13.17,13.07,13.07,1732583.0,11.6307,11.6307,11.5424,11.5424,1732583.0
2021-05-04 09:30:00,13.13,13.24,13.03,13.07,559884.0,11.5954,11.6925,11.507,11.5424,559884.0
2021-05-04 10:00:00,13.07,13.13,13.01,13.12,369537.0,11.5424,11.5954,11.4894,11.5865,369537.0
2021-05-04 10:30:00,13.11,13.11,12.98,12.99,385636.0,11.5777,11.5777,11.4629,11.4717,385636.0
2021-05-04 11:00:00,12.99,13.05,12.96,13.05,634414.0,11.4717,11.5247,11.4452,11.5247,634414.0
2021-05-04 11:30:00,13.04,13.06,12.99,13.02,318406.0,11.5159,11.5335,11.4717,11.4982,318406.0
2021-05-04 12:00:00,13.02,13.08,13.0,13.07,202397.0,11.4982,11.5512,11.4805,11.5424,202397.0
2021-05-04 12:30:00,13.08,13.08,12.98,13.01,274670.0,11.5512,11.5512,11.4629,11.4894,274670.0
2021-05-04 13:00:00,13.01,13.06,12.99,13.04,269730.0,11.4894,11.5335,11.4717,11.5159,269730.0
2021-05-04 13:30:00,13.04,13.05,13.02,13.04,228600.0,11.5159,11.5247,11.4982,11.5159,228600.0
2021-05-04 14:00:00,13.04,13.07,13.01,13.06,409964.0,11.5159,11.5424,11.4894,11.5335,409964.0
2021-05-04 14:30:00,13.05,13.06,12.99,12.99,505443.0,11.5247,11.5335,11.4717,11.4717,505443.0
2021-05-04 15:00:00,12.99,13.02,12.98,13.02,468615.0,11.4717,11.4982,11.4629,11.4982,468615.0
2021-05-04 15:30:00,13.02,13.13,13.0,13.13,1203035.0,11.4982,11.5954,11.4805,11.5954,1203035.0
2021-05-05 09:30:00,13.01,13.18,12.84,12.96,1623158.0,11.4894,11.6395,11.3392,11.4452,1623158.0
2021-05-05 10:00:00,12.96,12.97,12.82,12.87,1272207.0,11.4452,11.4541,11.3216,11.3657,1272207.0
2021-05-05 10:30:00,12.87,12.92,12.79,12.9,874695.0,11.3657,11.4099,11.2951,11.3922,874695.0
2021-05-05 11:00:00,12.91,12.99,12.9,12.95,474526.0,11.4011,11.4717,11.3922,11.4364,474526.0
2021-05-05 11:30:00,12.93,13.0,12.91,12.94,473949.0,11.4187,11.4805,11.4011,11.4276,473949.0
2021-05-05 12:00:00,12.93,12.96,12.92,12.95,304952.0,11.4187,11.4452,11.4099,11.4364,304952.0
2021-05-05 12:30:00,12.94,12.95,12.84,12.86,479877.0,11.4276,11.4364,11.3392,11.3569,479877.0
2021-05-05 13:00:00,12.86,12.86,12.81,12.81,462184.0,11.3569,11.3569,11.3128,11.3128,462184.0
2021-05-05 13:30:00,12.81,12.86,12.76,12.77,827146.0,11.3128,11.3569,11.2686,11.2774,827146.0
2021-05-05 14:00:00,12.78,12.84,12.76,12.81,675508.0,11.2863,11.3392,11.2686,11.3128,675508.0
2021-05-05 14:30:00,12.81,12.84,12.77,12.79,616572.0,11.3128,11.3392,11.2774,11.2951,616572.0
2021-05-05 15:00:00,12.79,12.79,12.69,12.72,1250170.0,11.2951,11.2951,11.2068,11.2333,1250170.0
2021-05-05 15:30:00,12.72,12.78,12.64,12.78,3195861.0,11.2333,11.2863,11.1626,11.2863,3195861.0
2021-05-06 09:30:00,12.9,13.78,12.9,13.54,4159101.0,11.3922,12.1694,11.3922,11.9574,4159101.0
2021-05-06 10:00:00,13.53,13.6,13.33,13.49,2426493.0,11.9486,12.0104,11.772,11.9133,2426493.0
2021-05-06 10:30:00,13.49,13.49,13.21,13.21,1895966.0,11.9133,11.9133,11.666,11.666,1895966.0
2021-05-06 11:00:00,13.21,13.39,13.15,13.38,1176511.0,11.666,11.825,11.613,11.8161,1176511.0
2021-05-06 11:30:00,13.39,13.52,13.35,13.52,793961.0,11.825,11.9398,11.7896,11.9398,793961.0
2021-05-06 12:00:00,13.52,13.58,13.46,13.5,1068227.0,11.9398,11.9928,11.8868,11.9221,1068227.0
2021-05-06 12:30:00,13.5,13.51,13.38,13.4,867198.0,11.9221,11.9309,11.8161,11.8338,867198.0
2021-05-06 13:00:00,13.39,13.4,13.32,13.35,664067.0,11.825,11.8338,11.7631,11.7896,664067.0
2021-05-06 13:30:00,13.34,13.37,13.3,13.33,574357.0,11.7808,11.8073,11.7455,11.772,574357.0
2021-05-06 14:00:00,13.34,13.4,13.33,13.38,708322.0,11.7808,11.8338,11.772,11.8161,708322.0
2021-05-06 14:30:00,13.38,13.53,13.36,13.5,604905.0,11.8161,11.9486,11.7985,11.9221,604905.0
2021-05-06 15:00:00,13.5,13.54,13.44,13.49,845649.0,11.9221,11.9574,11.8691,11.9133,845649.0
2021-05-06 15:30:00,13.49,13.54,13.42,13.43,2315758.0,11.9133,11.9574,11.8515,11.8603,2315758.0
2021-05-07 09:30:00,13.35,13.67,13.31,13.65,1792042.0,11.7896,12.0722,11.7543,12.0546,1792042.0
2021-05-07 10:00:00,13.65,13.76,13.64,13.71,750773.0,12.0546,12.1517,12.0457,12.1076,750773.0
2021-05-07 10:30:00,13.71,13.78,13.65,13.7,926986.0,12.1076,12.1694,12.0546,12.0987,926986.0
2021-05-07 11:00:00,13.7,13.7,13.65,13.68,604570.0,12.0987,12.0987,12.0546,12.0811,604570.0
2021-05-07 11:30:00,13.68,13.73,13.65,13.71,336361.0,12.0811,12.1252,12.0546,12.1076,336361.0
2021-05-07 12:00:00,13.7,13.81,13.7,13.81,694891.0,12.0987,12.1959,12.0987,12.1959,694891.0
2021-05-07 12:30:00,13.81,13.85,13.75,13.84,782144.0,12.1959,12.2312,12.1429,12.2224,782144.0
2021-05-07 13:00:00,13.84,13.88,13.79,13.85,587369.0,12.2224,12.2577,12.1782,12.2312,587369.0
2021-05-07 13:30:00,13.85,13.89,13.84,13.89,392162.0,12.2312,12.2665,12.2224,12.2665,392162.0
2021-05-07 14:00:00,13.88,13.97,13.87,13.96,572774.0,12.2577,12.3372,12.2489,12.3283,572774.0
2021-05-07 14:30:00,13.96,13.99,13.94,13.97,563911.0,12.3283,12.3548,12.3107,12.3372,563911.0
2021-05-07 15:00:00,13.98,13.98,13.92,13.93,599408.0,12.346,12.346,12.293,12.3018,599408.0
2021-05-07 15:30:00,13.93,14.0,13.92,13.99,1784452.0,12.3018,12.3637,12.293,12.3548,1784452.0
2021-05-10 09:30:00,14.0,14.29,14.0,14.28,1114771.0,12.3637,12.6198,12.3637,12.6109,1114771.0
2021-05-10 10:00:00,14.28,14.42,14.26,14.37,1104941.0,12.6109,12.7346,12.5933,12.6904,1104941.0
2021-05-10 10:30:00,14.37,14.39,14.28,14.32,700202.0,12.6904,12.7081,12.6109,12.6463,700202.0
2021-05-10 11:00:00,14.32,14.47,14.3,14.44,741424.0,12.6463,12.7787,12.6286,12.7522,741424.0
2021-05-10 11:30:00,14.44,14.44,14.31,14.35,354802.0,12.7522,12.7522,12.6374,12.6728,354802.0
2021-05-10 12:00:00,14.35,14.42,14.32,14.42,669390.0,12.6728,12.7346,12.6463,12.7346,669390.0
2021-05-10 12:30:00,14.42,14.43,14.29,14.31,532615.0,12.7346,12.7434,12.6198,12.6374,532615.0
2021-05-10 13:00:00,14.31,14.34,14.19,14.24,595370.0,12.6374,12.6639,12.5315,12.5756,595370.0
2021-05-10 13:30:00,14.23,14.37,14.21,14.31,570279.0,12.5668,12.6904,12.5491,12.6374,570279.0
2021-05-10 14:00:00,14.32,14.34,14.27,14.32,575279.0,12.6463,12.6639,12.6021,12.6463,575279.0
2021-05-10 14:30:00,14.31,14.32,14.21,14.26,634461.0,12.6374,12.6463,12.5491,12.5933,634461.0
2021-05-10 15:00:00,14.26,14.3,14.24,14.29,562818.0,12.5933,12.6286,12.5756,12.6198,562818.0
2021-05-10 15:30:00,14.29,14.34,14.28,14.29,1471660.0,12.6198,12.6639,12.6109,12.6198,1471660.0
2021-05-11 09:30:00,14.23,14.4,14.11,14.38,1059564.0,12.5668,12.7169,12.4608,12.6993,1059564.0
2021-05-11 10:00:00,14.39,14.42,14.31,14.35,677838.0,12.7081,12.7346,12.6374,12.6728,677838.0
2021-05-11 10:30:00,14.34,14.34,14.13,14.13,750105.0,12.6639,12.6639,12.4785,12.4785,750105.0
2021-05-11 11:00:00,14.14,14.15,14.0,14.08,724207.0,12.4873,12.4961,12.3637,12.4343,724207.0
2021-05-11 11:30:00,14.08,14.11,14.04,14.08,265525.0,12.4343,12.4608,12.399,12.4343,265525.0
2021-05-11 12:00:00,14.08,14.1,14.02,14.04,333287.0,12.4343,12.452,12.3813,12.399,333287.0
2021-05-11 12:30:00,14.03,14.05,13.92,13.96,467770.0,12.3902,12.4078,12.293,12.3283,467770.0
2021-05-11 13:00:00,13.95,14.03,13.93,14.02,435387.0,12.3195,12.3902,12.3018,12.3813,435387.0
2021-05-11 13:30:00,14.02,14.09,14.0,14.09,355719.0,12.3813,12.4431,12.3637,12.4431,355719.0
2021-05-11 14:00:00,14.09,14.13,14.06,14.13,320609.0,12.4431,12.4785,12.4167,12.4785,320609.0
2021-05-11 14:30:00,14.12,14.12,14.01,14.05,495423.0,12.4696,12.4696,12.3725,12.4078,495423.0
2021-05-11 15:00:00,14.04,14.12,14.03,14.09,334329.0,12.399,12.4696,12.3902,12.4431,334329.0
2021-05-11 15:30:00,14.09,14.12,14.03,14.12,971231.0,12.4431,12.4696,12.3902,12.4696,971231.0
2021-05-12 09:30:00,14.08,14.16,14.0,14.07,516970.0,12.4343,12.505,12.3637,12.4255,516970.0
2021-05-12 10:00:00,14.07,14.16,14.02,14.08,397141.0,12.4255,12.505,12.3813,12.4343,397141.0
2021-05-12 10:30:00,14.07,14.13,14.04,14.08,331694.0,12.4255,12.4785,12.399,12.4343,331694.0
2021-05-12 11:00:00,14.08,14.11,14.06,14.09,282867.0,12.4343,12.4608,12.4167,12.4431,282867.0
2021-05-12 11:30:00,14.09,14.16,14.04,14.05,401905.0,12.4431,12.505,12.399,12.4078,401905.0
2021-05-12 12:00:00,14.05,14.06,13.91,13.96,556346.0,12.4078,12.4167,12.2842,12.3283,556346.0
2021-05-12 12:30:00,13.96,14.03,13.92,14.03,448567.0,12.3283,12.3902,12.293,12.3902,448567.0
2021-05-12 13:00:00,14.03,14.08,13.99,14.02,454238.0,12.3902,12.4343,12.3548,12.3813,454238.0
2021-05-12 13:30:00,14.02,14.08,14.0,14.08,222255.0,12.3813,12.4343,12.3637,12.4343,222255.0
2021-05-12 14:00:00,14.08,14.09,14.03,14.04,324447.0,12.4343,12.4431,12.3902,12.399,324447.0
2021-05-12 14:30:00,14.04,14.08,14.01,14.05,234190.0,12.399,12.4343,12.3725,12.4078,234190.0
2021-05-12 15:00:00,14.06,14.07,13.98,14.01,450965.0,12.4167,12.4255,12.346,12.3725,450965.0
2021-05-12 15:30:00,14.01,14.01,13.95,13.95,1383602.0,12.3725,12.3725,12.3195,12.3195,1383602.0
2021-05-13 09:30:00,13.85,14.2,13.79,14.17,734222.0,12.2312,12.5403,12.1782,12.5138,734222.0
2021-05-13 10:00:00,14.16,14.26,14.15,14.22,456463.0,12.505,12.5933,12.4961,12.558,456463.0
2021-05-13 10:30:00,14.22,14.23,14.14,14.19,286633.0,12.558,12.5668,12.4873,12.5315,286633.0
2021-05-13 11:00:00,14.19,14.2,14.14,14.16,260002.0,12.5315,12.5403,12.4873,12.505,260002.0
2021-05-13 11:30:00,14.17,14.2,14.11,14.13,272303.0,12.5138,12.5403,12.4608,12.4785,272303.0
2021-05-13 12:00:00,14.13,14.22,14.12,14.22,200691.0,12.4785,12.558,12.4696,12.558,200691.0
2021-05-13 12:30:00,14.22,14.24,14.17,14.2,252143.0,12.558,12.5756,12.5138,12.5403,252143.0
2021-05-13 13:00:00,14.19,14.21,14.08,14.14,387710.0,12.5315,12.5491,12.4343,12.4873,387710.0
2021-05-13 13:30:00,14.14,14.16,14.1,14.15,245950.0,12.4873,12.505,12.452,12.4961,245950.0
2021-05-13 14:00:00,14.15,14.23,14.14,14.2,264987.0,12.4961,12.5668,12.4873,12.5403,264987.0
2021-05-13 14:30:00,14.2,14.21,14.17,14.19,158216.0,12.5403,12.5491,12.5138,12.5315,158216.0
2021-05-13 15:00:00,14.19,14.25,14.18,14.24,358601.0,12.5315,12.5844,12.5226,12.5756,358601.0
2021-05-13 15:30:00,14.24,14.26,14.16,14.16,832137.0,12.5756,12.5933,12.505,12.505,832137.0
2021-05-14 09:30:00,14.28,14.44,14.23,14.41,832067.0,12.6109,12.7522,12.5668,12.7257,832067.0
2021-05-14 10:00:00,14.41,14.51,14.39,14.41,980873.0,12.7257,12.8141,12.7081,12.7257,980873.0
2021-05-14 10:30:00,14.41,14.44,14.36,14.38,410374.0,12.7257,12.7522,12.6816,12.6993,410374.0
2021-05-14 11:00:00,14.38,14.41,14.32,14.38,400972.0,12.6993,12.7257,12.6463,12.6993,400972.0
2021-05-14 11:30:00,14.38,14.4,14.35,14.36,254288.0,12.6993,12.7169,12.6728,12.6816,254288.0
2021-05-14 12:00:00,14.36,14.41,14.35,14.37,296339.0,12.6816,12.7257,12.6728,12.6904,296339.0
2021-05-14 12:30:00,14.38,14.41,14.36,14.41,230094.0,12.6993,12.7257,12.6816,12.7257,230094.0
2021-05-14 13:00:00,14.41,14.42,14.35,14.4,265005.0,12.7257,12.7346,12.6728,12.7169,265005.0
2021-05-14 13:30:00,14.41,14.41,14.38,14.4,253517.0,12.7257,12.7257,12.6993,12.7169,253517.0
2021-05-14 14:00:00,14.4,14.46,14.38,14.46,249625.0,12.7169,12.7699,12.6993,12.7699,249625.0
2021-05-14 14:30:00,14.46,14.47,14.43,14.43,252931.0,12.7699,12.7787,12.7434,12.7434,252931.0
2021-05-14 15:00:00,14.44,14.48,14.43,14.46,339038.0,12.7522,12.7876,12.7434,12.7699,339038.0
2021-05-14 15:30:00,14.46,14.51,14.43,14.44,1854858.0,12.7699,12.8141,12.7434,12.7522,1854858.0
2021-05-17 09:30:00,14.45,14.79,14.38,14.74,1173933.0,12.7611,13.0613,12.6993,13.0172,1173933.0
2021-05-17 10:00:00,14.75,14.81,14.66,14.67,614101.0,13.026,13.079,12.9465,12.9554,614101.0
2021-05-17 10:30:00,14.67,14.76,14.66,14.68,994940.0,12.9554,13.0348,12.9465,12.9642,994940.0
2021-05-17 11:00:00,14.68,14.73,14.67,14.69,658914.0,12.9642,13.0083,12.9554,12.973,658914.0
2021-05-17 11:30:00,14.69,14.72,14.66,14.69,429978.0,12.973,12.9995,12.9465,12.973,429978.0
2021-05-17 12:00:00,14.69,14.72,14.61,14.63,583471.0,12.973,12.9995,12.9024,12.92,583471.0
2021-05-17 12:30:00,14.63,14.66,14.61,14.63,397745.0,12.92,12.9465,12.9024,12.92,397745.0
2021-05-17 13:00:00,14.62,14.63,14.53,14.54,390157.0,12.9112,12.92,12.8317,12.8406,390157.0
2021-05-17 13:30:00,14.54,14.6,14.5,14.57,490966.0,12.8406,12.8935,12.8052,12.867,490966.0
2021-05-17 14:00:00,14.57,14.61,14.55,14.59,246432.0,12.867,12.9024,12.8494,12.8847,246432.0
2021-05-17 14:30:00,14.59,14.62,14.57,14.59,418535.0,12.8847,12.9112,12.867,12.8847,418535.0
2021-05-17 15:00:00,14.59,14.61,14.51,14.53,1098510.0,12.8847,12.9024,12.8141,12.8317,1098510.0
2021-05-17 15:30:00,14.53,14.6,14.53,14.54,1690316.0,12.8317,12.8935,12.8317,12.8406,1690316.0
2021-05-18 09:30:00,14.5,14.68,14.41,14.57,1234158.0,12.8052,12.9642,12.7257,12.867,1234158.0
2021-05-18 10:00:00,14.58,14.63,14.49,14.61,586710.0,12.8759,12.92,12.7964,12.9024,586710.0
2021-05-18 10:30:00,14.6,14.68,14.57,14.65,465128.0,12.8935,12.9642,12.867,12.9377,465128.0
2021-05-18 11:00:00,14.66,14.67,14.55,14.64,503350.0,12.9465,12.9554,12.8494,12.9289,503350.0
2021-05-18 11:30:00,14.63,14.67,14.6,14.62,348936.0,12.92,12.9554,12.8935,12.9112,348936.0
2021-05-18 12:00:00,14.61,14.64,14.58,14.59,294796.0,12.9024,12.9289,12.8759,12.8847,294796.0
2021-05-18 12:30:00,14.59,14.6,14.51,14.53,347806.0,12.8847,12.8935,12.8141,12.8317,347806.0
2021-05-18 13:00:00,14.54,14.57,14.51,14.56,219895.0,12.8406,12.867,12.8141,12.8582,219895.0
2021-05-18 13:30:00,14.56,14.56,14.51,14.54,244965.0,12.8582,12.8582,12.8141,12.8406,244965.0
2021-05-18 14:00:00,14.54,14.56,14.51,14.52,305487.0,12.8406,12.8582,12.8141,12.8229,305487.0
2021-05-18 14:30:00,14.52,14.57,14.5,14.57,475034.0,12.8229,12.867,12.8052,12.867,475034.0
2021-05-18 15:00:00,14.57,14.6,14.54,14.56,490358.0,12.867,12.8935,12.8406,12.8582,490358.0
2021-05-18 15:30:00,14.56,14.61,14.54,14.58,1636456.0,12.8582,12.9024,12.8406,12.8759,1636456.0
2021-05-19 09:30:00,14.69,14.72,14.31,14.39,1120362.0,12.973,12.9995,12.6374,12.7081,1120362.0
2021-05-19 10:00:00,14.38,14.41,14.23,14.31,589899.0,12.6993,12.7257,12.5668,12.6374,589899.0
2021-05-19 10:30:00,14.31,14.37,14.28,14.34,566569.0,12.6374,12.6904,12.6109,12.6639,566569.0
2021-05-19 11:00:00,14.34,14.46,14.32,14.45,459664.0,12.6639,12.7699,12.6463,12.7611,459664.0
2021-05-19 11:30:00,14.44,14.48,14.38,14.46,416909.0,12.7522,12.7876,12.6993,12.7699,416909.0
2021-05-19 12:00:00,14.45,14.46,14.42,14.43,209440.0,12.7611,12.7699,12.7346,12.7434,209440.0
2021-05-19 12:30:00,14.43,14.46,14.42,14.42,310673.0,12.7434,12.7699,12.7346,12.7346,310673.0
2021-05-19 13:00:00,14.42,14.43,14.38,14.4,282017.0,12.7346,12.7434,12.6993,12.7169,282017.0
2021-05-19 13:30:00,14.4,14.4,14.36,14.37,262973.0,12.7169,12.7169,12.6816,12.6904,262973.0
2021-05-19 14:00:00,14.36,14.39,14.29,14.37,411492.0,12.6816,12.7081,12.6198,12.6904,411492.0
2021-05-19 14:30:00,14.37,14.4,14.27,14.29,426789.0,12.6904,12.7169,12.6021,12.6198,426789.0
2021-05-19 15:00:00,14.29,14.34,14.27,14.32,615474.0,12.6198,12.6639,12.6021,12.6463,615474.0
2021-05-19 15:30:00,14.32,14.43,14.28,14.42,1232422.0,12.6463,12.7434,12.6109,12.7346,1232422.0
2021-05-20 09:30:00,14.07,14.33,13.99,14.32,1668189.0,12.4255,12.6551,12.3548,12.6463,1668189.0
2021-05-20 10:00:00,14.32,14.42,14.28,14.42,957059.0,12.6463,12.7346,12.6109,12.7346,957059.0
2021-05-20 10:30:00,14.42,14.43,14.27,14.33,962479.0,12.7346,12.7434,12.6021,12.6551,962479.0
2021-05-20 11:00:00,14.33,14.34,14.27,14.29,450513.0,12.6551,12.6639,12.6021,12.6198,450513.0
2021-05-20 11:30:00,14.29,14.32,14.27,14.29,367130.0,12.6198,12.6463,12.6021,12.6198,367130.0
2021-05-20 12:00:00,14.29,14.31,14.25,14.26,382295.0,12.6198,12.6374,12.5844,12.5933,382295.0
2021-05-20 12:30:00,14.26,14.27,14.21,14.26,273587.0,12.5933,12.6021,12.5491,12.5933,273587.0
2021-05-20 13:00:00,14.25,14.31,14.24,14.25,302185.0,12.5844,12.6374,12.5756,12.5844,302185.0
2021-05-20 13:30:00,14.25,14.29,14.24,14.27,229673.0,12.5844,12.6198,12.5756,12.6021,229673.0
2021-05-20 14:00:00,14.28,14.3,14.24,14.26,276251.0,12.6109,12.6286,12.5756,12.5933,276251.0
2021-05-20 14:30:00,14.26,14.28,14.23,14.23,237207.0,12.5933,12.6109,12.5668,12.5668,237207.0
2021-05-20 15:00:00,14.24,14.26,14.22,14.25,751504.0,12.5756,12.5933,12.558,12.5844,751504.0
2021-05-20 15:30:00,14.25,14.25,14.2,14.2,1284628.0,12.5844,12.5844,12.5403,12.5403,1284628.0
2021-05-21 09:30:00,14.28,14.42,14.23,14.39,741794.0,12.6109,12.7346,12.5668,12.7081,741794.0
2021-05-21 10:00:00,14.38,14.45,14.36,14.38,319144.0,12.6993,12.7611,12.6816,12.6993,319144.0
2021-05-21 10:30:00,14.38,14.42,14.32,14.35,302948.0,12.6993,12.7346,12.6463,12.6728,302948.0
2021-05-21 11:00:00,14.35,14.4,14.35,14.36,336689.0,12.6728,12.7169,12.6728,12.6816,336689.0
2021-05-21 11:30:00,14.37,14.37,14.32,14.34,351340.0,12.6904,12.6904,12.6463,12.6639,351340.0
2021-05-21 12:00:00,14.35,14.36,14.3,14.34,254497.0,12.6728,12.6816,12.6286,12.6639,254497.0
2021-05-21 12:30:00,14.34,14.34,14.23,14.26,576486.0,12.6639,12.6639,12.5668,12.5933,576486.0
2021-05-21 13:00:00,14.27,14.27,14.24,14.26,202176.0,12.6021,12.6021,12.5756,12.5933,202176.0
2021-05-21 13:30:00,14.26,14.28,14.24,14.25,281840.0,12.5933,12.6109,12.5756,12.5844,281840.0
2021-05-21 14:00:00,14.25,14.29,14.22,14.25,537604.0,12.5844,12.6198,12.558,12.5844,537604.0
2021-05-21 14:30:00,14.25,14.26,14.23,14.24,244174.0,12.5844,12.5933,12.5668,12.5756,244174.0
2021-05-21 15:00:00,14.25,14.29,14.24,14.29,599610.0,12.5844,12.6198,12.5756,12.6198,599610.0
2021-05-21 15:30:00,14.28,14.32,14.27,14.31,665155.0,12.6109,12.6463,12.6021,12.6374,665155.0
2021-05-24 09:30:00,14.44,14.45,14.29,14.45,923019.0,12.7522,12.7611,12.6198,12.7611,923019.0
2021-05-24 10:00:00,14.44,14.45,14.39,14.41,398383.0,12.7522,12.7611,12.7081,12.7257,398383.0
2021-05-24 10:30:00,14.42,14.46,14.4,14.43,298542.0,12.7346,12.7699,12.7169,12.7434,298542.0
2021-05-24 11:00:00,14.42,14.45,14.41,14.44,226421.0,12.7346,12.7611,12.7257,12.7522,226421.0
2021-05-24 11:30:00,14.44,14.45,14.39,14.41,173161.0,12.7522,12.7611,12.7081,12.7257,173161.0
2021-05-24 12:00:00,14.41,14.45,14.39,14.44,217276.0,12.7257,12.7611,12.7081,12.7522,217276.0
2021-05-24 12:30:00,14.44,14.47,14.43,14.45,260522.0,12.7522,12.7787,12.7434,12.7611,260522.0
2021-05-24 13:00:00,14.45,14.46,14.44,14.45,181288.0,12.7611,12.7699,12.7522,12.7611,181288.0
2021-05-24 13:30:00,14.45,14.48,14.44,14.47,240817.0,12.7611,12.7876,12.7522,12.7787,240817.0
2021-05-24 14:00:00,14.48,14.49,14.44,14.46,384226.0,12.7876,12.7964,12.7522,12.7699,384226.0
2021-05-24 14:30:00,14.46,14.48,14.45,14.46,228289.0,12.7699,12.7876,12.7611,12.7699,228289.0
2021-05-24 15:00:00,14.46,14.47,14.45,14.46,156451.0,12.7699,12.7787,12.7611,12.7699,156451.0
2021-05-24 15:30:00,14.47,14.47,14.35,14.35,988599.0,12.7787,12.7787,12.6728,12.6728,988599.0
2021-05-25 09:30:00,14.44,14.44,14.21,14.25,850990.0,12.7522,12.7522,12.5491,12.5844,850990.0
2021-05-25 10:00:00,14.25,14.26,14.22,14.24,349539.0,12.5844,12.5933,12.558,12.5756,349539.0
2021-05-25 10:30:00,14.24,14.25,14.15,14.19,629907.0,12.5756,12.5844,12.4961,12.5315,629907.0
2021-05-25 11:00:00,14.19,14.2,14.11,14.14,486646.0,12.5315,12.5403,12.4608,12.4873,486646.0
2021-05-25 11:30:00,14.15,14.15,14.11,14.12,254922.0,12.4961,12.4961,12.4608,12.4696,254922.0
2021-05-25 12:00:00,14.12,14.13,14.07,14.09,431014.0,12.4696,12.4785,12.4255,12.4431,431014.0
2021-05-25 12:30:00,14.09,14.1,14.04,14.05,357529.0,12.4431,12.452,12.399,12.4078,357529.0
2021-05-25 13:00:00,14.05,14.13,14.03,14.12,447955.0,12.4078,12.4785,12.3902,12.4696,447955.0
2021-05-25 13:30:00,14.12,14.12,14.04,14.04,232876.0,12.4696,12.4696,12.399,12.399,232876.0
2021-05-25 14:00:00,14.05,14.06,14.01,14.06,319983.0,12.4078,12.4167,12.3725,12.4167,319983.0
2021-05-25 14:30:00,14.06,14.08,14.02,14.03,328013.0,12.4167,12.4343,12.3813,12.3902,328013.0
2021-05-25 15:00:00,14.03,14.08,14.01,14.05,532492.0,12.3902,12.4343,12.3725,12.4078,532492.0
2021-05-25 15:30:00,14.04,14.1,14.04,14.07,1069523.0,12.399,12.452,12.399,12.4255,1069523.0
2021-05-26 09:30:00,14.08,14.12,13.97,14.03,1270056.0,12.4343,12.4696,12.3372,12.3902,1270056.0
2021-05-26 10:00:00,14.03,14.05,13.96,14.02,562918.0,12.3902,12.4078,12.3283,12.3813,562918.0
2021-05-26 10:30:00,14.03,14.06,14.0,14.04,544291.0,12.3902,12.4167,12.3637,12.399,544291.0
2021-05-26 11:00:00,14.04,14.08,13.98,14.03,1047118.0,12.399,12.4343,12.346,12.3902,1047118.0
2021-05-26 11:30:00,14.02,14.1,14.01,14.08,349843.0,12.3813,12.452,12.3725,12.4343,349843.0
2021-05-26 12:00:00,14.09,14.14,14.06,14.09,520930.0,12.4431,12.4873,12.4167,12.4431,520930.0
2021-05-26 12:30:00,14.08,14.1,14.02,14.02,395102.0,12.4343,12.452,12.3813,12.3813,395102.0
2021-05-26 13:00:00,14.02,14.1,14.02,14.09,218077.0,12.3813,12.452,12.3813,12.4431,218077.0
2021-05-26 13:30:00,14.09,14.1,14.05,14.07,279418.0,12.4431,12.452,12.4078,12.4255,279418.0
2021-05-26 14:00:00,14.06,14.11,14.05,14.1,502073.0,12.4167,12.4608,12.4078,12.452,502073.0
2021-05-26 14:30:00,14.1,14.11,14.05,14.06,396380.0,12.452,12.4608,12.4078,12.4167,396380.0
2021-05-26 15:00:00,14.06,14.09,14.05,14.08,459436.0,12.4167,12.4431,12.4078,12.4343,459436.0
2021-05-26 15:30:00,14.08,14.15,14.06,14.15,1272926.0,12.4343,12.4961,12.4167,12.4961,1272926.0
2021-05-27 09:30:00,14.28,14.45,14.21,14.38,1537297.0,12.6109,12.7611,12.5491,12.6993,1537297.0
2021-05-27 10:00:00,14.39,14.46,14.38,14.45,842611.0,12.7081,12.7699,12.6993,12.7611,842611.0
2021-05-27 10:30:00,14.45,14.45,14.33,14.36,493178.0,12.7611,12.7611,12.6551,12.6816,493178.0
2021-05-27 11:00:00,14.36,14.39,14.34,14.35,588739.0,12.6816,12.7081,12.6639,12.6728,588739.0
2021-05-27 11:30:00,14.36,14.37,14.28,14.3,572072.0,12.6816,12.6904,12.6109,12.6286,572072.0
2021-05-27 12:00:00,14.3,14.31,14.26,14.29,345430.0,12.6286,12.6374,12.5933,12.6198,345430.0
2021-05-27 12:30:00,14.29,14.3,14.27,14.28,236538.0,12.6198,12.6286,12.6021,12.6109,236538.0
2021-05-27 13:00:00,14.29,14.34,14.28,14.33,312600.0,12.6198,12.6639,12.6109,12.6551,312600.0
2021-05-27 13:30:00,14.32,14.33,14.28,14.33,202755.0,12.6463,12.6551,12.6109,12.6551,202755.0
2021-05-27 14:00:00,14.32,14.33,14.25,14.28,264411.0,12.6463,12.6551,12.5844,12.6109,264411.0
2021-05-27 14:30:00,14.28,14.32,14.27,14.32,252058.0,12.6109,12.6463,12.6021,12.6463,252058.0
2021-05-27 15:00:00,14.31,14.32,14.24,14.26,449538.0,12.6374,12.6463,12.5756,12.5933,449538.0
2021-05-27 15:30:00,14.26,14.28,14.19,14.21,2536540.0,12.5933,12.6109,12.5315,12.5491,2536540.0
2021-05-28 09:30:00,13.98,14.03,13.87,13.93,943899.0,12.569,12.614,12.4701,12.5241,943899.0
2021-05-28 10:00:00,13.93,14.02,13.9,13.97,700980.0,12.5241,12.605,12.4971,12.56,700980.0
2021-05-28 10:30:00,13.96,14.0,13.86,13.88,700971.0,12.551,12.587,12.4611,12.4791,700971.0
2021-05-28 11:00:00,13.87,13.9,13.84,13.89,764077.0,12.4701,12.4971,12.4431,12.4881,764077.0
2021-05-28 11:30:00,13.89,13.89,13.84,13.85,385158.0,12.4881,12.4881,12.4431,12.4521,385158.0
2021-05-28 12:00:00,13.85,13.86,13.82,13.84,231850.0,12.4521,12.4611,12.4252,12.4431,231850.0
2021-05-28 12:30:00,13.85,13.85,13.73,13.75,733025.0,12.4521,12.4521,12.3442,12.3622,733025.0
2021-05-28 13:00:00,13.75,13.77,13.73,13.76,422788.0,12.3622,12.3802,12.3442,12.3712,422788.0
2021-05-28 13:30:00,13.77,13.77,13.71,13.76,376879.0,12.3802,12.3802,12.3263,12.3712,376879.0
2021-05-28 14:00:00,13.76,13.79,13.75,13.78,267661.0,12.3712,12.3982,12.3622,12.3892,267661.0
2021-05-28 14:30:00,13.78,13.85,13.77,13.85,263555.0,12.3892,12.4521,12.3802,12.4521,263555.0
2021-05-28 15:00:00,13.84,13.86,13.83,13.86,250652.0,12.4431,12.4611,12.4342,12.4611,250652.0
2021-05-28 15:30:00,13.86,13.88,13.83,13.85,1193054.0,12.4611,12.4791,12.4342,12.4521,1193054.0
2021-06-01 09:30:00,13.94,14.1,13.91,14.02,1036459.0,12.5331,12.6769,12.5061,12.605,1036459.0
2021-06-01 10:00:00,14.02,14.1,14.0,14.1,678929.0,12.605,12.6769,12.587,12.6769,678929.0
2021-06-01 10:30:00,14.1,14.12,14.05,14.05,538004.0,12.6769,12.6949,12.632,12.632,538004.0
2021-06-01 11:00:00,14.05,14.08,14.03,14.07,359935.0,12.632,12.6589,12.614,12.6499,359935.0
2021-06-01 11:30:00,14.07,14.07,14.03,14.05,197256.0,12.6499,12.6499,12.614,12.632,197256.0
2021-06-01 12:00:00,14.05,14.1,14.05,14.09,419296.0,12.632,12.6769,12.632,12.6679,419296.0
2021-06-01 12:30:00,14.1,14.12,14.06,14.07,424295.0,12.6769,12.6949,12.6409,12.6499,424295.0
2021-06-01 13:00:00,14.07,14.1,14.05,14.09,185873.0,12.6499,12.6769,12.632,12.6679,185873.0
2021-06-01 13:30:00,14.08,14.1,14.06,14.08,248464.0,12.6589,12.6769,12.6409,12.6589,248464.0
2021-06-01 14:00:00,14.08,14.1,14.07,14.1,275462.0,12.6589,12.6769,12.6499,12.6769,275462.0
2021-06-01 14:30:00,14.1,14.13,14.09,14.13,295302.0,12.6769,12.7039,12.6679,12.7039,295302.0
2021-06-01 15:00:00,14.13,14.14,14.1,14.12,457928.0,12.7039,12.7129,12.6769,12.6949,457928.0
2021-06-01 15:30:00,14.12,14.16,14.08,14.14,1126531.0,12.6949,12.7309,12.6589,12.7129,1126531.0
2021-06-02 09:30:00,14.16,14.27,14.12,14.15,1098976.0,12.7309,12.8297,12.6949,12.7219,1098976.0
2021-06-02 10:00:00,14.15,14.21,14.14,14.2,433888.0,12.7219,12.7758,12.7129,12.7668,433888.0
2021-06-02 10:30:00,14.2,14.25,14.19,14.23,287592.0,12.7668,12.8118,12.7578,12.7938,287592.0
2021-06-02 11:00:00,14.24,14.35,14.23,14.33,786243.0,12.8028,12.9017,12.7938,12.8837,786243.0
2021-06-02 11:30:00,14.33,14.41,14.3,14.4,616973.0,12.8837,12.9556,12.8567,12.9466,616973.0
2021-06-02 12:00:00,14.41,14.46,14.37,14.45,618931.0,12.9556,13.0006,12.9197,12.9916,618931.0
2021-06-02 12:30:00,14.45,14.48,14.42,14.46,453131.0,12.9916,13.0186,12.9646,13.0006,453131.0
2021-06-02 13:00:00,14.47,14.49,14.4,14.42,559591.0,13.0096,13.0275,12.9466,12.9646,559591.0
2021-06-02 13:30:00,14.41,14.49,14.38,14.44,682016.0,12.9556,13.0275,12.9286,12.9826,682016.0
2021-06-02 14:00:00,14.45,14.54,14.44,14.53,746905.0,12.9916,13.0725,12.9826,13.0635,746905.0
2021-06-02 14:30:00,14.52,14.53,14.49,14.52,522946.0,13.0545,13.0635,13.0275,13.0545,522946.0
2021-06-02 15:00:00,14.52,14.57,14.51,14.54,749201.0,13.0545,13.0995,13.0455,13.0725,749201.0
2021-06-02 15:30:00,14.54,14.58,14.52,14.55,1639889.0,13.0725,13.1085,13.0545,13.0815,1639889.0
2021-06-03 09:30:00,14.5,14.58,14.37,14.57,868498.0,13.0365,13.1085,12.9197,13.0995,868498.0
2021-06-03 10:00:00,14.56,14.73,14.56,14.71,1013802.0,13.0905,13.2433,13.0905,13.2253,1013802.0
2021-06-03 10:30:00,14.72,14.76,14.68,14.71,541091.0,13.2343,13.2703,13.1984,13.2253,541091.0
2021-06-03 11:00:00,14.71,14.72,14.65,14.69,882108.0,13.2253,13.2343,13.1714,13.2074,882108.0
2021-06-03 11:30:00,14.69,14.74,14.68,14.7,440919.0,13.2074,13.2523,13.1984,13.2163,440919.0
2021-06-03 12:00:00,14.7,14.72,14.69,14.71,297556.0,13.2163,13.2343,13.2074,13.2253,297556.0
2021-06-03 12:30:00,14.71,14.71,14.66,14.69,261177.0,13.2253,13.2253,13.1804,13.2074,261177.0
2021-06-03 13:00:00,14.69,14.75,14.68,14.74,306086.0,13.2074,13.2613,13.1984,13.2523,306086.0
2021-06-03 13:30:00,14.74,14.82,14.74,14.82,659412.0,13.2523,13.3242,13.2523,13.3242,659412.0
2021-06-03 14:00:00,14.82,14.84,14.77,14.78,552525.0,13.3242,13.3422,13.2793,13.2883,552525.0
2021-06-03 14:30:00,14.79,14.82,14.78,14.81,635431.0,13.2973,13.3242,13.2883,13.3152,635431.0
2021-06-03 15:00:00,14.82,14.91,14.8,14.91,1082367.0,13.3242,13.4052,13.3063,13.4052,1082367.0
2021-06-03 15:30:00,14.91,15.0,14.85,14.99,3463682.0,13.4052,13.4861,13.3512,13.4771,3463682.0
2021-06-04 09:30:00,14.91,14.99,14.76,14.8,876704.0,13.4052,13.4771,13.2703,13.3063,876704.0
2021-06-04 10:00:00,14.79,14.86,14.76,14.81,539880.0,13.2973,13.3602,13.2703,13.3152,539880.0
2021-06-04 10:30:00,14.81,14.91,14.8,14.87,457698.0,13.3152,13.4052,13.3063,13.3692,457698.0
2021-06-04 11:00:00,14.87,14.88,14.74,14.75,555240.0,13.3692,13.3782,13.2523,13.2613,555240.0
2021-06-04 11:30:00,14.75,14.76,14.68,14.72,451677.0,13.2613,13.2703,13.1984,13.2343,451677.0
2021-06-04 12:00:00,14.72,14.74,14.63,14.65,437926.0,13.2343,13.2523,13.1534,13.1714,437926.0
2021-06-04 12:30:00,14.65,14.69,14.64,14.68,310641.0,13.1714,13.2074,13.1624,13.1984,310641.0
2021-06-04 13:00:00,14.68,14.72,14.67,14.7,182631.0,13.1984,13.2343,13.1894,13.2163,182631.0
2021-06-04 13:30:00,14.69,14.73,14.69,14.71,247347.0,13.2074,13.2433,13.2074,13.2253,247347.0
2021-06-04 14:00:00,14.71,14.72,14.67,14.7,254510.0,13.2253,13.2343,13.1894,13.2163,254510.0
2021-06-04 14:30:00,14.71,14.72,14.68,14.7,293544.0,13.2253,13.2343,13.1984,13.2163,293544.0
2021-06-04 15:00:00,14.7,14.76,14.68,14.75,710007.0,13.2163,13.2703,13.1984,13.2613,710007.0
2021-06-04 15:30:00,14.74,14.76,14.71,14.75,1322252.0,13.2523,13.2703,13.2253,13.2613,1322252.0
2021-06-07 09:30:00,14.77,14.9,14.75,14.88,617908.0,13.2793,13.3962,13.2613,13.3782,617908.0
2021-06-07 10:00:00,14.89,14.89,14.81,14.83,318850.0,13.3872,13.3872,13.3152,13.3332,318850.0
2021-06-07 10:30:00,14.83,14.84,14.73,14.76,468068.0,13.3332,13.3422,13.2433,13.2703,468068.0
2021-06-07 11:00:00,14.76,14.78,14.71,14.73,313178.0,13.2703,13.2883,13.2253,13.2433,313178.0
2021-06-07 11:30:00,14.73,14.75,14.71,14.72,199305.0,13.2433,13.2613,13.2253,13.2343,199305.0
2021-06-07 12:00:00,14.73,14.76,14.72,14.74,183094.0,13.2433,13.2703,13.2343,13.2523,183094.0
2021-06-07 12:30:00,14.75,14.77,14.74,14.77,147312.0,13.2613,13.2793,13.2523,13.2793,147312.0
2021-06-07 13:00:00,14.77,14.78,14.76,14.77,259727.0,13.2793,13.2883,13.2703,13.2793,259727.0
2021-06-07 13:30:00,14.77,14.77,14.73,14.75,191788.0,13.2793,13.2793,13.2433,13.2613,191788.0
2021-06-07 14:00:00,14.74,14.76,14.74,14.76,174196.0,13.2523,13.2703,13.2523,13.2703,174196.0
2021-06-07 14:30:00,14.76,14.79,14.74,14.74,399786.0,13.2703,13.2973,13.2523,13.2523,399786.0
2021-06-07 15:00:00,14.75,14.8,14.74,14.79,304329.0,13.2613,13.3063,13.2523,13.2973,304329.0
2021-06-07 15:30:00,14.79,14.8,14.76,14.77,745030.0,13.2973,13.3063,13.2703,13.2793,745030.0
2021-06-08 09:30:00,14.83,14.89,14.76,14.88,776915.0,13.3332,13.3872,13.2703,13.3782,776915.0
2021-06-08 10:00:00,14.89,15.06,14.88,15.04,1191715.0,13.3872,13.54,13.3782,13.522,1191715.0
2021-06-08 10:30:00,15.04,15.14,15.03,15.09,1061764.0,13.522,13.6119,13.513,13.567,1061764.0
2021-06-08 11:00:00,15.1,15.13,14.88,14.94,806040.0,13.576,13.6029,13.3782,13.4321,806040.0
2021-06-08 11:30:00,14.94,14.98,14.93,14.96,326072.0,13.4321,13.4681,13.4231,13.4501,326072.0
2021-06-08 12:00:00,14.97,15.03,14.95,14.95,723564.0,13.4591,13.513,13.4411,13.4411,723564.0
2021-06-08 12:30:00,14.96,14.99,14.95,14.98,164832.0,13.4501,13.4771,13.4411,13.4681,164832.0
2021-06-08 13:00:00,14.97,15.01,14.97,15.0,232930.0,13.4591,13.4951,13.4591,13.4861,232930.0
2021-06-08 13:30:00,15.0,15.07,15.0,15.07,276475.0,13.4861,13.549,13.4861,13.549,276475.0
2021-06-08 14:00:00,15.07,15.13,15.06,15.12,553035.0,13.549,13.6029,13.54,13.594,553035.0
2021-06-08 14:30:00,15.12,15.17,15.08,15.14,602797.0,13.594,13.6389,13.558,13.6119,602797.0
2021-06-08 15:00:00,15.15,15.21,15.14,15.2,584027.0,13.6209,13.6749,13.6119,13.6659,584027.0
2021-06-08 15:30:00,15.19,15.24,15.18,15.23,1350031.0,13.6569,13.7018,13.6479,13.6929,1350031.0
2021-06-09 09:30:00,15.28,15.45,15.25,15.38,1402233.0,13.7378,13.8907,13.7108,13.8277,1402233.0
2021-06-09 10:00:00,15.38,15.42,15.29,15.33,526150.0,13.8277,13.8637,13.7468,13.7828,526150.0
2021-06-09 10:30:00,15.33,15.34,15.27,15.29,365145.0,13.7828,13.7918,13.7288,13.7468,365145.0
2021-06-09 11:00:00,15.29,15.33,15.27,15.33,356605.0,13.7468,13.7828,13.7288,13.7828,356605.0
2021-06-09 11:30:00,15.33,15.39,15.32,15.36,327304.0,13.7828,13.8367,13.7738,13.8097,327304.0
2021-06-09 12:00:00,15.37,15.43,15.36,15.41,586817.0,13.8187,13.8727,13.8097,13.8547,586817.0
2021-06-09 12:30:00,15.41,15.41,15.33,15.34,452976.0,13.8547,13.8547,13.7828,13.7918,452976.0
2021-06-09 13:00:00,15.35,15.36,15.31,15.34,409672.0,13.8007,13.8097,13.7648,13.7918,409672.0
2021-06-09 13:30:00,15.34,15.35,15.3,15.32,316990.0,13.7918,13.8007,13.7558,13.7738,316990.0
2021-06-09 14:00:00,15.33,15.39,15.31,15.39,505914.0,13.7828,13.8367,13.7648,13.8367,505914.0
2021-06-09 14:30:00,15.39,15.45,15.37,15.42,488360.0,13.8367,13.8907,13.8187,13.8637,488360.0
2021-06-09 15:00:00,15.41,15.43,15.34,15.35,469376.0,13.8547,13.8727,13.7918,13.8007,469376.0
2021-06-09 15:30:00,15.35,15.37,15.27,15.29,1375080.0,13.8007,13.8187,13.7288,13.7468,1375080.0
2021-06-10 09:30:00,15.37,15.4,15.24,15.27,699159.0,13.8187,13.8457,13.7018,13.7288,699159.0
2021-06-10 10:00:00,15.26,15.3,15.22,15.24,258757.0,13.7198,13.7558,13.6839,13.7018,258757.0
2021-06-10 10:30:00,15.24,15.24,15.14,15.21,366442.0,13.7018,13.7018,13.6119,13.6749,366442.0
2021-06-10 11:00:00,15.2,15.24,15.18,15.23,259876.0,13.6659,13.7018,13.6479,13.6929,259876.0
2021-06-10 11:30:00,15.23,15.28,15.21,15.22,299358.0,13.6929,13.7378,13.6749,13.6839,299358.0
2021-06-10 12:00:00,15.23,15.24,15.19,15.2,189537.0,13.6929,13.7018,13.6569,13.6659,189537.0
2021-06-10 12:30:00,15.21,15.28,15.2,15.25,189331.0,13.6749,13.7378,13.6659,13.7108,189331.0
2021-06-10 13:00:00,15.25,15.3,15.25,15.29,186566.0,13.7108,13.7558,13.7108,13.7468,186566.0
2021-06-10 13:30:00,15.29,15.3,15.25,15.26,107140.0,13.7468,13.7558,13.7108,13.7198,107140.0
2021-06-10 14:00:00,15.27,15.27,15.17,15.17,202907.0,13.7288,13.7288,13.6389,13.6389,202907.0
2021-06-10 14:30:00,15.18,15.2,15.12,15.19,294776.0,13.6479,13.6659,13.594,13.6569,294776.0
2021-06-10 15:00:00,15.19,15.2,15.14,15.15,253769.0,13.6569,13.6659,13.6119,13.6209,253769.0
2021-06-10 15:30:00,15.15,15.16,15.07,15.08,1166841.0,13.6209,13.6299,13.549,13.558,1166841.0
2021-06-11 09:30:00,15.11,15.26,15.05,15.08,1026095.0,13.585,13.7198,13.531,13.558,1026095.0
2021-06-11 10:00:00,15.08,15.14,15.06,15.1,357676.0,13.558,13.6119,13.54,13.576,357676.0
2021-06-11 10:30:00,15.1,15.17,15.09,15.12,355968.0,13.576,13.6389,13.567,13.594,355968.0
2021-06-11 11:00:00,15.12,15.12,15.07,15.08,212841.0,13.594,13.594,13.549,13.558,212841.0
2021-06-11 11:30:00,15.08,15.09,15.04,15.04,228562.0,13.558,13.567,13.522,13.522,228562.0
2021-06-11 12:00:00,15.04,15.06,15.02,15.04,183652.0,13.522,13.54,13.5041,13.522,183652.0
2021-06-11 12:30:00,15.04,15.07,15.03,15.07,206936.0,13.522,13.549,13.513,13.549,206936.0
2021-06-11 13:00:00,15.06,15.07,15.04,15.05,228108.0,13.54,13.549,13.522,13.531,228108.0
2021-06-11 13:30:00,15.06,15.06,15.04,15.04,103402.0,13.54,13.54,13.522,13.522,103402.0
2021-06-11 14:00:00,15.04,15.06,14.98,15.01,331429.0,13.522,13.54,13.4681,13.4951,331429.0
2021-06-11 14:30:00,15.01,15.03,15.0,15.01,200760.0,13.4951,13.513,13.4861,13.4951,200760.0
2021-06-11 15:00:00,15.01,15.01,14.96,15.0,279729.0,13.4951,13.4951,13.4501,13.4861,279729.0
2021-06-11 15:30:00,15.0,15.09,14.98,15.07,917737.0,13.4861,13.567,13.4681,13.549,917737.0
2021-06-14 09:30:00,15.01,15.11,14.85,14.87,1064541.0,13.4951,13.585,13.3512,13.3692,1064541.0
2021-06-14 10:00:00,14.88,15.07,14.85,15.0,548033.0,13.3782,13.549,13.3512,13.4861,548033.0
2021-06-14 10:30:00,15.01,15.02,14.96,15.0,312260.0,13.4951,13.5041,13.4501,13.4861,312260.0
2021-06-14 11:00:00,15.0,15.04,14.95,14.98,427084.0,13.4861,13.522,13.4411,13.4681,427084.0
2021-06-14 11:30:00,14.99,14.99,14.93,14.94,219162.0,13.4771,13.4771,13.4231,13.4321,219162.0
2021-06-14 12:00:00,14.95,14.96,14.91,14.94,180492.0,13.4411,13.4501,13.4052,13.4321,180492.0
2021-06-14 12:30:00,14.94,14.94,14.89,14.9,184566.0,13.4321,13.4321,13.3872,13.3962,184566.0
2021-06-14 13:00:00,14.9,14.9,14.83,14.84,226314.0,13.3962,13.3962,13.3332,13.3422,226314.0
2021-06-14 13:30:00,14.85,14.88,14.84,14.86,244842.0,13.3512,13.3782,13.3422,13.3602,244842.0
2021-06-14 14:00:00,14.86,14.92,14.85,14.9,248937.0,13.3602,13.4141,13.3512,13.3962,248937.0
2021-06-14 14:30:00,14.89,14.92,14.88,14.91,145028.0,13.3872,13.4141,13.3782,13.4052,145028.0
2021-06-14 15:00:00,14.9,14.91,14.87,14.89,227749.0,13.3962,13.4052,13.3692,13.3872,227749.0
2021-06-14 15:30:00,14.89,14.9,14.83,14.86,838981.0,13.3872,13.3962,13.3332,13.3602,838981.0
2021-06-15 09:30:00,14.84,14.89,14.81,14.88,346085.0,13.3422,13.3872,13.3152,13.3782,346085.0
2021-06-15 10:00:00,14.88,14.95,14.85,14.86,332633.0,13.3782,13.4411,13.3512,13.3602,332633.0
2021-06-15 10:30:00,14.87,14.89,14.85,14.86,190886.0,13.3692,13.3872,13.3512,13.3602,190886.0
2021-06-15 11:00:00,14.87,14.91,14.85,14.89,168681.0,13.3692,13.4052,13.3512,13.3872,168681.0
2021-06-15 11:30:00,14.89,14.89,14.82,14.83,143205.0,13.3872,13.3872,13.3242,13.3332,143205.0
2021-06-15 12:00:00,14.83,14.85,14.82,14.84,125539.0,13.3332,13.3512,13.3242,13.3422,125539.0
2021-06-15 12:30:00,14.84,14.86,14.81,14.82,162766.0,13.3422,13.3602,13.3152,13.3242,162766.0
2021-06-15 13:00:00,14.82,14.89,14.8,14.89,228874.0,13.3242,13.3872,13.3063,13.3872,228874.0
2021-06-15 13:30:00,14.89,14.92,14.87,14.88,190059.0,13.3872,13.4141,13.3692,13.3782,190059.0
2021-06-15 14:00:00,14.88,14.92,14.87,14.92,169572.0,13.3782,13.4141,13.3692,13.4141,169572.0
2021-06-15 14:30:00,14.91,14.92,14.88,14.89,219970.0,13.4052,13.4141,13.3782,13.3872,219970.0
2021-06-15 15:00:00,14.88,14.89,14.86,14.88,197456.0,13.3782,13.3872,13.3602,13.3782,197456.0
2021-06-15 15:30:00,14.89,14.89,14.84,14.85,978687.0,13.3872,13.3872,13.3422,13.3512,978687.0
2021-06-16 09:30:00,14.86,14.86,14.72,14.73,534631.0,13.3602,13.3602,13.2343,13.2433,534631.0
2021-06-16 10:00:00,14.73,14.75,14.69,14.71,303314.0,13.2433,13.2613,13.2074,13.2253,303314.0
2021-06-16 10:30:00,14.7,14.77,14.7,14.77,199911.0,13.2163,13.2793,13.2163,13.2793,199911.0
2021-06-16 11:00:00,14.77,14.81,14.75,14.76,308417.0,13.2793,13.3152,13.2613,13.2703,308417.0
2021-06-16 11:30:00,14.76,14.82,14.75,14.79,201277.0,13.2703,13.3242,13.2613,13.2973,201277.0
2021-06-16 12:00:00,14.79,14.8,14.67,14.68,379596.0,13.2973,13.3063,13.1894,13.1984,379596.0
2021-06-16 12:30:00,14.68,14.68,14.65,14.67,129736.0,13.1984,13.1984,13.1714,13.1894,129736.0
2021-06-16 13:00:00,14.67,14.7,14.66,14.7,124021.0,13.1894,13.2163,13.1804,13.2163,124021.0
2021-06-16 13:30:00,14.7,14.74,14.69,14.73,174415.0,13.2163,13.2523,13.2074,13.2433,174415.0
2021-06-16 14:00:00,14.73,14.73,14.59,14.67,359856.0,13.2433,13.2433,13.1175,13.1894,359856.0
2021-06-16 14:30:00,14.67,14.67,14.6,14.64,398812.0,13.1894,13.1894,13.1264,13.1624,398812.0
2021-06-16 15:00:00,14.64,14.69,14.63,14.66,257196.0,13.1624,13.2074,13.1534,13.1804,257196.0
2021-06-16 15:30:00,14.66,14.68,14.62,14.62,723189.0,13.1804,13.1984,13.1444,13.1444,723189.0
2021-06-17 09:30:00,14.6,14.7,14.49,14.5,655243.0,13.1264,13.2163,13.0275,13.0365,655243.0
2021-06-17 10:00:00,14.51,14.54,14.41,14.42,307026.0,13.0455,13.0725,12.9556,12.9646,307026.0
2021-06-17 10:30:00,14.43,14.46,14.4,14.42,256744.0,12.9736,13.0006,12.9466,12.9646,256744.0
2021-06-17 11:00:00,14.42,14.42,14.35,14.36,251223.0,12.9646,12.9646,12.9017,12.9107,251223.0
2021-06-17 11:30:00,14.36,14.37,14.19,14.21,459869.0,12.9107,12.9197,12.7578,12.7758,459869.0
2021-06-17 12:00:00,14.22,14.25,14.14,14.18,450313.0,12.7848,12.8118,12.7129,12.7488,450313.0
2021-06-17 12:30:00,14.17,14.27,14.16,14.27,340570.0,12.7398,12.8297,12.7309,12.8297,340570.0
2021-06-17 13:00:00,14.26,14.3,14.24,14.28,290733.0,12.8208,12.8567,12.8028,12.8387,290733.0
2021-06-17 13:30:00,14.27,14.34,14.27,14.31,344865.0,12.8297,12.8927,12.8297,12.8657,344865.0
2021-06-17 14:00:00,14.31,14.31,14.21,14.23,585030.0,12.8657,12.8657,12.7758,12.7938,585030.0
2021-06-17 14:30:00,14.23,14.23,14.18,14.23,346587.0,12.7938,12.7938,12.7488,12.7938,346587.0
2021-06-17 15:00:00,14.23,14.26,14.2,14.24,405825.0,12.7938,12.8208,12.7668,12.8028,405825.0
2021-06-17 15:30:00,14.24,14.29,14.21,14.22,1353777.0,12.8028,12.8477,12.7758,12.7848,1353777.0
2021-06-18 09:30:00,14.14,14.14,13.95,14.07,1244243.0,12.7129,12.7129,12.542,12.6499,1244243.0
2021-06-18 10:00:00,14.07,14.08,13.95,13.96,473051.0,12.6499,12.6589,12.542,12.551,473051.0
2021-06-18 10:30:00,13.96,14.1,13.94,14.07,438007.0,12.551,12.6769,12.5331,12.6499,438007.0
2021-06-18 11:00:00,14.07,14.11,14.03,14.04,334561.0,12.6499,12.6859,12.614,12.623,334561.0
2021-06-18 11:30:00,14.04,14.09,14.03,14.06,298455.0,12.623,12.6679,12.614,12.6409,298455.0
2021-06-18 12:00:00,14.06,14.08,14.04,14.06,205963.0,12.6409,12.6589,12.623,12.6409,205963.0
2021-06-18 12:30:00,14.06,14.06,13.96,13.97,430755.0,12.6409,12.6409,12.551,12.56,430755.0
2021-06-18 13:00:00,13.98,14.01,13.96,13.96,410820.0,12.569,12.596,12.551,12.551,410820.0
2021-06-18 13:30:00,13.96,13.98,13.95,13.96,503235.0,12.551,12.569,12.542,12.551,503235.0
2021-06-18 14:00:00,13.95,13.99,13.95,13.97,469390.0,12.542,12.578,12.542,12.56,469390.0
2021-06-18 14:30:00,13.96,13.97,13.93,13.94,668404.0,12.551,12.56,12.5241,12.5331,668404.0
2021-06-18 15:00:00,13.95,14.0,13.93,13.97,585844.0,12.542,12.587,12.5241,12.56,585844.0
2021-06-18 15:30:00,13.98,14.12,13.97,14.02,3294298.0,12.569,12.6949,12.56,12.605,3294298.0
2021-06-21 09:30:00,14.12,14.18,14.04,14.07,711191.0,12.6949,12.7488,12.623,12.6499,711191.0
2021-06-21 10:00:00,14.07,14.14,14.06,14.12,496467.0,12.6499,12.7129,12.6409,12.6949,496467.0
2021-06-21 10:30:00,14.12,14.12,14.07,14.11,403698.0,12.6949,12.6949,12.6499,12.6859,403698.0
2021-06-21 11:00:00,14.11,14.12,14.07,14.09,352255.0,12.6859,12.6949,12.6499,12.6679,352255.0
2021-06-21 11:30:00,14.1,14.13,14.08,14.12,334823.0,12.6769,12.7039,12.6589,12.6949,334823.0
2021-06-21 12:00:00,14.12,14.13,14.07,14.07,242668.0,12.6949,12.7039,12.6499,12.6499,242668.0
2021-06-21 12:30:00,14.08,14.1,14.07,14.1,240281.0,12.6589,12.6769,12.6499,12.6769,240281.0
2021-06-21 13:00:00,14.09,14.13,14.09,14.12,365491.0,12.6679,12.7039,12.6679,12.6949,365491.0
2021-06-21 13:30:00,14.12,14.13,14.07,14.07,342258.0,12.6949,12.7039,12.6499,12.6499,342258.0
2021-06-21 14:00:00,14.07,14.1,14.07,14.09,325244.0,12.6499,12.6769,12.6499,12.6679,325244.0
2021-06-21 14:30:00,14.08,14.09,14.07,14.09,261915.0,12.6589,12.6679,12.6499,12.6679,261915.0
2021-06-21 15:00:00,14.09,14.12,14.07,14.08,372403.0,12.6679,12.6949,12.6499,12.6589,372403.0
2021-06-21 15:30:00,14.08,14.16,14.08,14.11,1561208.0,12.6589,12.7309,12.6589,12.6859,1561208.0
2021-06-22 09:30:00,14.12,14.17,14.02,14.04,710326.0,12.6949,12.7398,12.605,12.623,710326.0
2021-06-22 10:00:00,14.04,14.12,14.01,14.09,342702.0,12.623,12.6949,12.596,12.6679,342702.0
2021-06-22 10:30:00,14.1,14.11,14.05,14.11,325850.0,12.6769,12.6859,12.632,12.6859,325850.0
2021-06-22 11:00:00,14.1,14.13,14.08,14.1,224945.0,12.6769,12.7039,12.6589,12.6769,224945.0
2021-06-22 11:30:00,14.09,14.1,14.01,14.01,285786.0,12.6679,12.6769,12.596,12.596,285786.0
2021-06-22 12:00:00,14.02,14.03,14.0,14.01,273849.0,12.605,12.614,12.587,12.596,273849.0
2021-06-22 12:30:00,14.01,14.02,13.95,14.01,414424.0,12.596,12.605,12.542,12.596,414424.0
2021-06-22 13:00:00,14.01,14.03,13.99,14.02,306132.0,12.596,12.614,12.578,12.605,306132.0
2021-06-22 13:30:00,14.01,14.02,13.99,14.0,224957.0,12.596,12.605,12.578,12.587,224957.0
2021-06-22 14:00:00,14.01,14.05,13.98,14.04,239962.0,12.596,12.632,12.569,12.623,239962.0
2021-06-22 14:30:00,14.04,14.06,14.01,14.03,363935.0,12.623,12.6409,12.596,12.614,363935.0
2021-06-22 15:00:00,14.03,14.06,14.0,14.06,493579.0,12.614,12.6409,12.587,12.6409,493579.0
2021-06-22 15:30:00,14.06,14.08,14.01,14.02,1034340.0,12.6409,12.6589,12.596,12.605,1034340.0
2021-06-23 09:30:00,14.08,14.08,13.96,13.99,588756.0,12.6589,12.6589,12.551,12.578,588756.0
2021-06-23 10:00:00,13.99,14.01,13.96,13.98,366364.0,12.578,12.596,12.551,12.569,366364.0
2021-06-23 10:30:00,13.98,13.99,13.93,13.96,380177.0,12.569,12.578,12.5241,12.551,380177.0
2021-06-23 11:00:00,13.96,13.96,13.87,13.87,574415.0,12.551,12.551,12.4701,12.4701,574415.0
2021-06-23 11:30:00,13.88,13.88,13.8,13.83,401708.0,12.4791,12.4791,12.4072,12.4342,401708.0
2021-06-23 12:00:00,13.83,13.86,13.81,13.85,250696.0,12.4342,12.4611,12.4162,12.4521,250696.0
2021-06-23 12:30:00,13.85,13.89,13.83,13.85,352204.0,12.4521,12.4881,12.4342,12.4521,352204.0
2021-06-23 13:00:00,13.84,13.94,13.84,13.89,515727.0,12.4431,12.5331,12.4431,12.4881,515727.0
2021-06-23 13:30:00,13.89,13.91,13.86,13.88,274474.0,12.4881,12.5061,12.4611,12.4791,274474.0
2021-06-23 14:00:00,13.88,13.9,13.86,13.87,280756.0,12.4791,12.4971,12.4611,12.4701,280756.0
2021-06-23 14:30:00,13.88,13.88,13.83,13.86,365820.0,12.4791,12.4791,12.4342,12.4611,365820.0
2021-06-23 15:00:00,13.87,13.89,13.85,13.87,504997.0,12.4701,12.4881,12.4521,12.4701,504997.0
2021-06-23 15:30:00,13.87,13.89,13.78,13.79,1244633.0,12.4701,12.4881,12.3892,12.3982,1244633.0
2021-06-24 09:30:00,13.82,13.83,13.62,13.73,1155073.0,12.4252,12.4342,12.2454,12.3442,1155073.0
2021-06-24 10:00:00,13.73,13.79,13.7,13.76,464048.0,12.3442,12.3982,12.3173,12.3712,464048.0
2021-06-24 10:30:00,13.76,13.78,13.75,13.77,177129.0,12.3712,12.3892,12.3622,12.3802,177129.0
2021-06-24 11:00:00,13.77,13.81,13.76,13.78,220438.0,12.3802,12.4162,12.3712,12.3892,220438.0
2021-06-24 11:30:00,13.79,13.93,13.77,13.91,653533.0,12.3982,12.5241,12.3802,12.5061,653533.0
2021-06-24 12:00:00,13.9,13.91,13.82,13.85,267279.0,12.4971,12.5061,12.4252,12.4521,267279.0
2021-06-24 12:30:00,13.85,13.92,13.84,13.88,324944.0,12.4521,12.5151,12.4431,12.4791,324944.0
2021-06-24 13:00:00,13.89,13.93,13.88,13.88,193647.0,12.4881,12.5241,12.4791,12.4791,193647.0
2021-06-24 13:30:00,13.88,13.91,13.87,13.91,229945.0,12.4791,12.5061,12.4701,12.5061,229945.0
2021-06-24 14:00:00,13.91,13.92,13.9,13.9,161145.0,12.5061,12.5151,12.4971,12.4971,161145.0
2021-06-24 14:30:00,13.9,13.92,13.88,13.91,264752.0,12.4971,12.5151,12.4791,12.5061,264752.0
2021-06-24 15:00:00,13.91,13.93,13.89,13.91,220251.0,12.5061,12.5241,12.4881,12.5061,220251.0
2021-06-24 15:30:00,13.91,13.97,13.9,13.96,1650811.0,12.5061,12.56,12.4971,12.551,1650811.0
2021-06-25 09:30:00,13.93,14.0,13.88,13.98,589162.0,12.5241,12.587,12.4791,12.569,589162.0
2021-06-25 10:00:00,13.98,14.04,13.96,13.98,265774.0,12.569,12.623,12.551,12.569,265774.0
2021-06-25 10:30:00,13.99,14.05,13.97,14.01,354569.0,12.578,12.632,12.56,12.596,354569.0
2021-06-25 11:00:00,14.02,14.05,14.0,14.04,137402.0,12.605,12.632,12.587,12.623,137402.0
2021-06-25 11:30:00,14.04,14.05,14.03,14.04,131389.0,12.623,12.632,12.614,12.623,131389.0
2021-06-25 12:00:00,14.04,14.09,14.04,14.08,123442.0,12.623,12.6679,12.623,12.6589,123442.0
2021-06-25 12:30:00,14.08,14.09,14.06,14.07,103342.0,12.6589,12.6679,12.6409,12.6499,103342.0
2021-06-25 13:00:00,14.07,14.07,14.03,14.04,103487.0,12.6499,12.6499,12.614,12.623,103487.0
2021-06-25 13:30:00,14.03,14.05,14.02,14.02,233325.0,12.614,12.632,12.605,12.605,233325.0
2021-06-25 14:00:00,14.03,14.04,14.0,14.03,151987.0,12.614,12.623,12.587,12.614,151987.0
2021-06-25 14:30:00,14.03,14.04,14.01,14.01,99305.0,12.614,12.623,12.596,12.596,99305.0
2021-06-25 15:00:00,14.02,14.06,14.01,14.04,355101.0,12.605,12.6409,12.596,12.623,355101.0
2021-06-25 15:30:00,14.04,14.08,14.01,14.05,797976.0,12.623,12.6589,12.596,12.632,797976.0
2021-06-28 09:30:00,14.09,14.1,13.88,13.98,630683.0,12.6679,12.6769,12.4791,12.569,630683.0
2021-06-28 10:00:00,13.98,14.0,13.89,13.9,297813.0,12.569,12.587,12.4881,12.4971,297813.0
2021-06-28 10:30:00,13.9,13.93,13.86,13.92,216014.0,12.4971,12.5241,12.4611,12.5151,216014.0
2021-06-28 11:00:00,13.92,13.96,13.88,13.91,399028.0,12.5151,12.551,12.4791,12.5061,399028.0
2021-06-28 11:30:00,13.91,13.92,13.87,13.88,146607.0,12.5061,12.5151,12.4701,12.4791,146607.0
2021-06-28 12:00:00,13.88,13.89,13.84,13.85,372341.0,12.4791,12.4881,12.4431,12.4521,372341.0
2021-06-28 12:30:00,13.85,13.87,13.82,13.86,324491.0,12.4521,12.4701,12.4252,12.4611,324491.0
2021-06-28 13:00:00,13.87,13.88,13.78,13.8,306039.0,12.4701,12.4791,12.3892,12.4072,306039.0
2021-06-28 13:30:00,13.81,13.86,13.8,13.86,134885.0,12.4162,12.4611,12.4072,12.4611,134885.0
2021-06-28 14:00:00,13.86,13.89,13.85,13.88,223529.0,12.4611,12.4881,12.4521,12.4791,223529.0
2021-06-28 14:30:00,13.88,13.88,13.85,13.86,192615.0,12.4791,12.4791,12.4521,12.4611,192615.0
2021-06-28 15:00:00,13.86,13.86,13.82,13.83,284777.0,12.4611,12.4611,12.4252,12.4342,284777.0
2021-06-28 15:30:00,13.84,13.85,13.78,13.79,1173842.0,12.4431,12.4521,12.3892,12.3982,1173842.0
2021-06-29 09:30:00,13.87,13.94,13.85,13.87,440036.0,12.4701,12.5331,12.4521,12.4701,440036.0
2021-06-29 10:00:00,13.88,13.91,13.85,13.9,269504.0,12.4791,12.5061,12.4521,12.4971,269504.0
2021-06-29 10:30:00,13.9,13.91,13.85,13.88,318466.0,12.4971,12.5061,12.4521,12.4791,318466.0
2021-06-29 11:00:00,13.88,13.88,13.83,13.85,298771.0,12.4791,12.4791,12.4342,12.4521,298771.0
2021-06-29 11:30:00,13.85,13.88,13.84,13.87,372888.0,12.4521,12.4791,12.4431,12.4701,372888.0
2021-06-29 12:00:00,13.87,13.88,13.84,13.86,199499.0,12.4701,12.4791,12.4431,12.4611,199499.0
2021-06-29 12:30:00,13.85,13.86,13.81,13.82,291639.0,12.4521,12.4611,12.4162,12.4252,291639.0
2021-06-29 13:00:00,13.82,13.82,13.77,13.79,285399.0,12.4252,12.4252,12.3802,12.3982,285399.0
2021-06-29 13:30:00,13.79,13.79,13.7,13.71,528329.0,12.3982,12.3982,12.3173,12.3263,528329.0
2021-06-29 14:00:00,13.7,13.7,13.62,13.66,1037525.0,12.3173,12.3173,12.2454,12.2813,1037525.0
2021-06-29 14:30:00,13.66,13.66,13.6,13.66,325038.0,12.2813,12.2813,12.2274,12.2813,325038.0
2021-06-29 15:00:00,13.66,13.69,13.64,13.68,477015.0,12.2813,12.3083,12.2633,12.2993,477015.0
2021-06-29 15:30:00,13.68,13.69,13.62,13.63,1047271.0,12.2993,12.3083,12.2454,12.2543,1047271.0
2021-06-30 09:30:00,13.62,13.65,13.54,13.63,554741.0,12.2454,12.2723,12.1734,12.2543,554741.0
2021-06-30 10:00:00,13.64,13.67,13.63,13.63,165515.0,12.2633,12.2903,12.2543,12.2543,165515.0
2021-06-30 10:30:00,13.63,13.68,13.6,13.61,371453.0,12.2543,12.2993,12.2274,12.2364,371453.0
2021-06-30 11:00:00,13.62,13.62,13.57,13.58,274199.0,12.2454,12.2454,12.2004,12.2094,274199.0
2021-06-30 11:30:00,13.58,13.66,13.57,13.63,430228.0,12.2094,12.2813,12.2004,12.2543,430228.0
2021-06-30 12:00:00,13.63,13.71,13.63,13.71,186939.0,12.2543,12.3263,12.2543,12.3263,186939.0
2021-06-30 12:30:00,13.71,13.74,13.64,13.65,534028.0,12.3263,12.3532,12.2633,12.2723,534028.0
2021-06-30 13:00:00,13.65,13.66,13.58,13.6,256603.0,12.2723,12.2813,12.2094,12.2274,256603.0
2021-06-30 13:30:00,13.59,13.6,13.56,13.58,302215.0,12.2184,12.2274,12.1914,12.2094,302215.0
2021-06-30 14:00:00,13.58,13.6,13.57,13.58,279179.0,12.2094,12.2274,12.2004,12.2094,279179.0
2021-06-30 14:30:00,13.59,13.59,13.55,13.56,299156.0,12.2184,12.2184,12.1824,12.1914,299156.0
2021-06-30 15:00:00,13.56,13.56,13.53,13.54,503517.0,12.1914,12.1914,12.1644,12.1734,503517.0
2021-06-30 15:30:00,13.54,13.62,13.53,13.59,1706674.0,12.1734,12.2454,12.1644,12.2184,1706674.0
2021-07-01 09:30:00,13.65,13.75,13.63,13.67,408677.0,12.2723,12.3622,12.2543,12.2903,408677.0
2021-07-01 10:00:00,13.68,13.81,13.67,13.76,466287.0,12.2993,12.4162,12.2903,12.3712,466287.0
2021-07-01 10:30:00,13.76,13.79,13.73,13.75,174191.0,12.3712,12.3982,12.3442,12.3622,174191.0
2021-07-01 11:00:00,13.75,13.78,13.73,13.76,212842.0,12.3622,12.3892,12.3442,12.3712,212842.0
2021-07-01 11:30:00,13.77,13.81,13.75,13.78,217360.0,12.3802,12.4162,12.3622,12.3892,217360.0
2021-07-01 12:00:00,13.78,13.85,13.77,13.84,194645.0,12.3892,12.4521,12.3802,12.4431,194645.0
2021-07-01 12:30:00,13.83,13.84,13.79,13.81,156724.0,12.4342,12.4431,12.3982,12.4162,156724.0
2021-07-01 13:00:00,13.81,13.83,13.8,13.81,114238.0,12.4162,12.4342,12.4072,12.4162,114238.0
2021-07-01 13:30:00,13.81,13.84,13.8,13.81,298148.0,12.4162,12.4431,12.4072,12.4162,298148.0
2021-07-01 14:00:00,13.81,13.82,13.77,13.82,288255.0,12.4162,12.4252,12.3802,12.4252,288255.0
2021-07-01 14:30:00,13.82,13.83,13.79,13.82,267138.0,12.4252,12.4342,12.3982,12.4252,267138.0
2021-07-01 15:00:00,13.82,13.83,13.8,13.81,324646.0,12.4252,12.4342,12.4072,12.4162,324646.0
2021-07-01 15:30:00,13.81,13.81,13.72,13.75,923152.0,12.4162,12.4162,12.3353,12.3622,923152.0
2021-07-02 09:30:00,13.79,13.82,13.72,13.74,406482.0,12.3982,12.4252,12.3353,12.3532,406482.0
2021-07-02 10:00:00,13.74,13.75,13.66,13.68,342946.0,12.3532,12.3622,12.2813,12.2993,342946.0
2021-07-02 10:30:00,13.68,13.7,13.64,13.64,141400.0,12.2993,12.3173,12.2633,12.2633,141400.0
2021-07-02 11:00:00,13.65,13.69,13.59,13.61,473300.0,12.2723,12.3083,12.2184,12.2364,473300.0
2021-07-02 11:30:00,13.61,13.68,13.6,13.67,177566.0,12.2364,12.2993,12.2274,12.2903,177566.0
2021-07-02 12:00:00,13.66,13.67,13.63,13.66,112070.0,12.2813,12.2903,12.2543,12.2813,112070.0
2021-07-02 12:30:00,13.65,13.7,13.64,13.68,164931.0,12.2723,12.3173,12.2633,12.2993,164931.0
2021-07-02 13:00:00,13.69,13.71,13.68,13.7,122358.0,12.3083,12.3263,12.2993,12.3173,122358.0
2021-07-02 13:30:00,13.7,13.7,13.66,13.68,112418.0,12.3173,12.3173,12.2813,12.2993,112418.0
2021-07-02 14:00:00,13.68,13.7,13.67,13.7,153424.0,12.2993,12.3173,12.2903,12.3173,153424.0
2021-07-02 14:30:00,13.69,13.72,13.67,13.71,149319.0,12.3083,12.3353,12.2903,12.3263,149319.0
2021-07-02 15:00:00,13.72,13.73,13.68,13.7,230924.0,12.3353,12.3442,12.2993,12.3173,230924.0
2021-07-02 15:30:00,13.7,13.72,13.68,13.7,570676.0,12.3173,12.3353,12.2993,12.3173,570676.0
2021-07-06 09:30:00,13.67,13.69,13.38,13.45,821569.0,12.2903,12.3083,12.0296,12.0925,821569.0
2021-07-06 10:00:00,13.45,13.5,13.38,13.45,484556.0,12.0925,12.1375,12.0296,12.0925,484556.0
2021-07-06 10:30:00,13.46,13.5,13.41,13.43,370031.0,12.1015,12.1375,12.0565,12.0745,370031.0
2021-07-06 11:00:00,13.43,13.44,13.38,13.4,252338.0,12.0745,12.0835,12.0296,12.0476,252338.0
2021-07-06 11:30:00,13.4,13.49,13.39,13.45,310317.0,12.0476,12.1285,12.0386,12.0925,310317.0
2021-07-06 12:00:00,13.44,13.49,13.4,13.47,177288.0,12.0835,12.1285,12.0476,12.1105,177288.0
2021-07-06 12:30:00,13.46,13.47,13.4,13.42,189036.0,12.1015,12.1105,12.0476,12.0655,189036.0
2021-07-06 13:00:00,13.43,13.48,13.42,13.46,177047.0,12.0745,12.1195,12.0655,12.1015,177047.0
2021-07-06 13:30:00,13.46,13.47,13.44,13.46,250499.0,12.1015,12.1105,12.0835,12.1015,250499.0
2021-07-06 14:00:00,13.46,13.47,13.42,13.44,180742.0,12.1015,12.1105,12.0655,12.0835,180742.0
2021-07-06 14:30:00,13.44,13.47,13.43,13.45,207777.0,12.0835,12.1105,12.0745,12.0925,207777.0
2021-07-06 15:00:00,13.45,13.49,13.44,13.49,258072.0,12.0925,12.1285,12.0835,12.1285,258072.0
2021-07-06 15:30:00,13.49,13.49,13.4,13.4,1040555.0,12.1285,12.1285,12.0476,12.0476,1040555.0
2021-07-07 09:30:00,13.41,13.53,13.32,13.41,542027.0,12.0565,12.1644,11.9756,12.0565,542027.0
2021-07-07 10:00:00,13.41,13.43,13.36,13.39,301889.0,12.0565,12.0745,12.0116,12.0386,301889.0
2021-07-07 10:30:00,13.38,13.43,13.37,13.42,257046.0,12.0296,12.0745,12.0206,12.0655,257046.0
2021-07-07 11:00:00,13.42,13.44,13.37,13.43,376735.0,12.0655,12.0835,12.0206,12.0745,376735.0
2021-07-07 11:30:00,13.44,13.51,13.42,13.44,332356.0,12.0835,12.1465,12.0655,12.0835,332356.0
2021-07-07 12:00:00,13.44,13.48,13.42,13.45,198967.0,12.0835,12.1195,12.0655,12.0925,198967.0
2021-07-07 12:30:00,13.46,13.49,13.45,13.47,310429.0,12.1015,12.1285,12.0925,12.1105,310429.0
2021-07-07 13:00:00,13.46,13.49,13.43,13.44,230151.0,12.1015,12.1285,12.0745,12.0835,230151.0
2021-07-07 13:30:00,13.43,13.47,13.41,13.43,280512.0,12.0745,12.1105,12.0565,12.0745,280512.0
2021-07-07 14:00:00,13.43,13.46,13.41,13.42,198609.0,12.0745,12.1015,12.0565,12.0655,198609.0
2021-07-07 14:30:00,13.42,13.47,13.38,13.46,482582.0,12.0655,12.1105,12.0296,12.1015,482582.0
2021-07-07 15:00:00,13.46,13.51,13.44,13.51,314949.0,12.1015,12.1465,12.0835,12.1465,314949.0
2021-07-07 15:30:00,13.51,13.51,13.45,13.49,901904.0,12.1465,12.1465,12.0925,12.1285,901904.0
2021-07-08 09:30:00,13.29,13.4,13.23,13.39,913558.0,11.9487,12.0476,11.8947,12.0386,913558.0
2021-07-08 10:00:00,13.39,13.41,13.25,13.36,677695.0,12.0386,12.0565,11.9127,12.0116,677695.0
2021-07-08 10:30:00,13.36,13.37,13.3,13.34,325438.0,12.0116,12.0206,11.9576,11.9936,325438.0
2021-07-08 11:00:00,13.34,13.4,13.33,13.38,275015.0,11.9936,12.0476,11.9846,12.0296,275015.0
2021-07-08 11:30:00,13.38,13.39,13.34,13.37,390411.0,12.0296,12.0386,11.9936,12.0206,390411.0
2021-07-08 12:00:00,13.36,13.38,13.31,13.35,272472.0,12.0116,12.0296,11.9666,12.0026,272472.0
2021-07-08 12:30:00,13.35,13.37,13.33,13.35,146736.0,12.0026,12.0206,11.9846,12.0026,146736.0
2021-07-08 13:00:00,13.36,13.36,13.3,13.33,314076.0,12.0116,12.0116,11.9576,11.9846,314076.0
2021-07-08 13:30:00,13.32,13.33,13.28,13.29,272260.0,11.9756,11.9846,11.9397,11.9487,272260.0
2021-07-08 14:00:00,13.29,13.29,13.24,13.25,413716.0,11.9487,11.9487,11.9037,11.9127,413716.0
2021-07-08 14:30:00,13.25,13.26,13.22,13.24,301328.0,11.9127,11.9217,11.8857,11.9037,301328.0
2021-07-08 15:00:00,13.25,13.25,13.15,13.19,794940.0,11.9127,11.9127,11.8228,11.8588,794940.0
2021-07-08 15:30:00,13.19,13.21,13.15,13.2,1453971.0,11.8588,11.8767,11.8228,11.8677,1453971.0
2021-07-09 09:30:00,13.28,13.49,13.27,13.46,819519.0,11.9397,12.1285,11.9307,12.1015,819519.0
2021-07-09 10:00:00,13.46,13.53,13.45,13.53,532209.0,12.1015,12.1644,12.0925,12.1644,532209.0
2021-07-09 10:30:00,13.52,13.56,13.49,13.51,465771.0,12.1554,12.1914,12.1285,12.1465,465771.0
2021-07-09 11:00:00,13.51,13.58,13.5,13.53,444034.0,12.1465,12.2094,12.1375,12.1644,444034.0
2021-07-09 11:30:00,13.53,13.57,13.52,13.53,327918.0,12.1644,12.2004,12.1554,12.1644,327918.0
2021-07-09 12:00:00,13.53,13.55,13.49,13.49,320605.0,12.1644,12.1824,12.1285,12.1285,320605.0
2021-07-09 12:30:00,13.49,13.5,13.46,13.48,336637.0,12.1285,12.1375,12.1015,12.1195,336637.0
2021-07-09 13:00:00,13.48,13.51,13.46,13.51,285202.0,12.1195,12.1465,12.1015,12.1465,285202.0
2021-07-09 13:30:00,13.51,13.51,13.47,13.5,117103.0,12.1465,12.1465,12.1105,12.1375,117103.0
2021-07-09 14:00:00,13.49,13.54,13.49,13.53,290715.0,12.1285,12.1734,12.1285,12.1644,290715.0
2021-07-09 14:30:00,13.53,13.55,13.49,13.53,381698.0,12.1644,12.1824,12.1285,12.1644,381698.0
2021-07-09 15:00:00,13.53,13.53,13.48,13.53,507774.0,12.1644,12.1644,12.1195,12.1644,507774.0
2021-07-09 15:30:00,13.53,13.54,13.48,13.52,1237082.0,12.1644,12.1734,12.1195,12.1554,1237082.0
2021-07-12 09:30:00,13.46,13.5,13.35,13.49,637191.0,12.1015,12.1375,12.0026,12.1285,637191.0
2021-07-12 10:00:00,13.49,13.52,13.46,13.47,280772.0,12.1285,12.1554,12.1015,12.1105,280772.0
2021-07-12 10:30:00,13.48,13.52,13.45,13.46,209238.0,12.1195,12.1554,12.0925,12.1015,209238.0
2021-07-12 11:00:00,13.46,13.5,13.44,13.49,161520.0,12.1015,12.1375,12.0835,12.1285,161520.0
2021-07-12 11:30:00,13.49,13.49,13.4,13.44,226974.0,12.1285,12.1285,12.0476,12.0835,226974.0
2021-07-12 12:00:00,13.44,13.46,13.42,13.43,256627.0,12.0835,12.1015,12.0655,12.0745,256627.0
2021-07-12 12:30:00,13.43,13.46,13.42,13.46,188873.0,12.0745,12.1015,12.0655,12.1015,188873.0
2021-07-12 13:00:00,13.46,13.5,13.45,13.49,184093.0,12.1015,12.1375,12.0925,12.1285,184093.0
2021-07-12 13:30:00,13.5,13.5,13.47,13.48,128723.0,12.1375,12.1375,12.1105,12.1195,128723.0
2021-07-12 14:00:00,13.49,13.5,13.46,13.49,145494.0,12.1285,12.1375,12.1015,12.1285,145494.0
2021-07-12 14:30:00,13.49,13.49,13.46,13.47,118835.0,12.1285,12.1285,12.1015,12.1105,118835.0
2021-07-12 15:00:00,13.48,13.48,13.42,13.44,376333.0,12.1195,12.1195,12.0655,12.0835,376333.0
2021-07-12 15:30:00,13.44,13.46,13.43,13.45,496604.0,12.0835,12.1015,12.0745,12.0925,496604.0
2021-07-13 09:30:00,13.49,13.51,13.37,13.37,533751.0,12.1285,12.1465,12.0206,12.0206,533751.0
2021-07-13 10:00:00,13.37,13.37,13.32,13.33,294888.0,12.0206,12.0206,11.9756,11.9846,294888.0
2021-07-13 10:30:00,13.34,13.36,13.29,13.31,325818.0,11.9936,12.0116,11.9487,11.9666,325818.0
2021-07-13 11:00:00,13.31,14.41,13.3,13.91,5925225.0,11.9666,12.9556,11.9576,12.5061,5925225.0
2021-07-13 11:30:00,13.9,13.92,13.68,13.79,1084482.0,12.4971,12.5151,12.2993,12.3982,1084482.0
2021-07-13 12:00:00,13.79,13.92,13.76,13.87,1022990.0,12.3982,12.5151,12.3712,12.4701,1022990.0
2021-07-13 12:30:00,13.88,13.89,13.6,13.63,1157524.0,12.4791,12.4881,12.2274,12.2543,1157524.0
2021-07-13 13:00:00,13.64,13.65,13.48,13.56,700096.0,12.2633,12.2723,12.1195,12.1914,700096.0
2021-07-13 13:30:00,13.56,13.57,13.48,13.53,434322.0,12.1914,12.2004,12.1195,12.1644,434322.0
2021-07-13 14:00:00,13.53,13.55,13.43,13.43,595408.0,12.1644,12.1824,12.0745,12.0745,595408.0
2021-07-13 14:30:00,13.43,13.44,13.32,13.35,538934.0,12.0745,12.0835,11.9756,12.0026,538934.0
2021-07-13 15:00:00,13.35,13.36,13.27,13.29,571828.0,12.0026,12.0116,11.9307,11.9487,571828.0
2021-07-13 15:30:00,13.29,13.31,13.26,13.3,1349019.0,11.9487,11.9666,11.9217,11.9576,1349019.0
2021-07-14 09:30:00,13.36,13.57,13.35,13.4,1190999.0,12.0116,12.2004,12.0026,12.0476,1190999.0
2021-07-14 10:00:00,13.41,13.42,13.24,13.26,893313.0,12.0565,12.0655,11.9037,11.9217,893313.0
2021-07-14 10:30:00,13.26,13.32,13.2,13.28,587517.0,11.9217,11.9756,11.8677,11.9397,587517.0
2021-07-14 11:00:00,13.27,13.29,13.22,13.28,351995.0,11.9307,11.9487,11.8857,11.9397,351995.0
2021-07-14 11:30:00,13.28,13.29,13.21,13.23,324996.0,11.9397,11.9487,11.8767,11.8947,324996.0
2021-07-14 12:00:00,13.23,13.28,13.22,13.26,255883.0,11.8947,11.9397,11.8857,11.9217,255883.0
2021-07-14 12:30:00,13.26,13.31,13.24,13.29,312116.0,11.9217,11.9666,11.9037,11.9487,312116.0
2021-07-14 13:00:00,13.29,13.31,13.24,13.26,253471.0,11.9487,11.9666,11.9037,11.9217,253471.0
2021-07-14 13:30:00,13.26,13.3,13.25,13.29,227812.0,11.9217,11.9576,11.9127,11.9487,227812.0
2021-07-14 14:00:00,13.29,13.29,13.23,13.25,329810.0,11.9487,11.9487,11.8947,11.9127,329810.0
2021-07-14 14:30:00,13.25,13.27,13.2,13.25,264104.0,11.9127,11.9307,11.8677,11.9127,264104.0
2021-07-14 15:00:00,13.25,13.26,13.22,13.23,215582.0,11.9127,11.9217,11.8857,11.8947,215582.0
2021-07-14 15:30:00,13.22,13.25,13.2,13.21,1072072.0,11.8857,11.9127,11.8677,11.8767,1072072.0
2021-07-15 09:30:00,13.11,13.22,13.09,13.19,809651.0,11.7868,11.8857,11.7688,11.8588,809651.0
2021-07-15 10:00:00,13.18,13.27,13.12,13.13,477838.0,11.8498,11.9307,11.7958,11.8048,477838.0
2021-07-15 10:30:00,13.13,13.28,13.12,13.26,486384.0,11.8048,11.9397,11.7958,11.9217,486384.0
2021-07-15 11:00:00,13.27,13.29,13.23,13.24,247338.0,11.9307,11.9487,11.8947,11.9037,247338.0
2021-07-15 11:30:00,13.24,13.29,13.23,13.27,206376.0,11.9037,11.9487,11.8947,11.9307,206376.0
2021-07-15 12:00:00,13.26,13.3,13.21,13.23,295393.0,11.9217,11.9576,11.8767,11.8947,295393.0
2021-07-15 12:30:00,13.23,13.27,13.22,13.22,185500.0,11.8947,11.9307,11.8857,11.8857,185500.0
2021-07-15 13:00:00,13.22,13.23,13.19,13.2,176021.0,11.8857,11.8947,11.8588,11.8677,176021.0
2021-07-15 13:30:00,13.2,13.2,13.16,13.17,353784.0,11.8677,11.8677,11.8318,11.8408,353784.0
2021-07-15 14:00:00,13.18,13.23,13.16,13.21,256570.0,11.8498,11.8947,11.8318,11.8767,256570.0
2021-07-15 14:30:00,13.21,13.23,13.19,13.2,155715.0,11.8767,11.8947,11.8588,11.8677,155715.0
2021-07-15 15:00:00,13.21,13.23,13.19,13.2,350010.0,11.8767,11.8947,11.8588,11.8677,350010.0
2021-07-15 15:30:00,13.2,13.25,13.2,13.23,945488.0,11.8677,11.9127,11.8677,11.8947,945488.0
2021-07-16 09:30:00,13.18,13.26,13.15,13.16,547199.0,11.8498,11.9217,11.8228,11.8318,547199.0
2021-07-16 10:00:00,13.17,13.2,13.07,13.08,421277.0,11.8408,11.8677,11.7509,11.7599,421277.0
2021-07-16 10:30:00,13.08,13.15,13.07,13.14,324077.0,11.7599,11.8228,11.7509,11.8138,324077.0
2021-07-16 11:00:00,13.14,13.15,13.1,13.13,261564.0,11.8138,11.8228,11.7778,11.8048,261564.0
2021-07-16 11:30:00,13.12,13.17,13.12,13.12,157574.0,11.7958,11.8408,11.7958,11.7958,157574.0
2021-07-16 12:00:00,13.12,13.12,12.98,12.99,777196.0,11.7958,11.7958,11.6699,11.6789,777196.0
2021-07-16 12:30:00,12.99,13.01,12.97,13.0,316412.0,11.6789,11.6969,11.661,11.6879,316412.0
2021-07-16 13:00:00,13.0,13.0,12.9,12.91,535004.0,11.6879,11.6879,11.598,11.607,535004.0
2021-07-16 13:30:00,12.92,12.92,12.84,12.9,514965.0,11.616,11.616,11.5441,11.598,514965.0
2021-07-16 14:00:00,12.9,12.92,12.87,12.91,295704.0,11.598,11.616,11.571,11.607,295704.0
2021-07-16 14:30:00,12.9,12.91,12.82,12.84,295186.0,11.598,11.607,11.5261,11.5441,295186.0
2021-07-16 15:00:00,12.84,12.85,12.78,12.82,557867.0,11.5441,11.5531,11.4901,11.5261,557867.0
2021-07-16 15:30:00,12.82,12.82,12.73,12.74,1724825.0,11.5261,11.5261,11.4452,11.4542,1724825.0
2021-07-19 09:30:00,12.47,12.62,12.28,12.54,1546735.0,11.2114,11.3463,11.0406,11.2744,1546735.0
2021-07-19 10:00:00,12.54,12.63,12.49,12.62,645970.0,11.2744,11.3553,11.2294,11.3463,645970.0
2021-07-19 10:30:00,12.61,12.7,12.53,12.59,630532.0,11.3373,11.4182,11.2654,11.3193,630532.0
2021-07-19 11:00:00,12.59,12.62,12.56,12.59,363588.0,11.3193,11.3463,11.2923,11.3193,363588.0
2021-07-19 11:30:00,12.59,12.66,12.54,12.62,769147.0,11.3193,11.3822,11.2744,11.3463,769147.0
2021-07-19 12:00:00,12.62,12.63,12.56,12.58,243030.0,11.3463,11.3553,11.2923,11.3103,243030.0
2021-07-19 12:30:00,12.57,12.59,12.54,12.57,360466.0,11.3013,11.3193,11.2744,11.3013,360466.0
2021-07-19 13:00:00,12.57,12.62,12.53,12.55,351660.0,11.3013,11.3463,11.2654,11.2833,351660.0
2021-07-19 13:30:00,12.54,12.58,12.53,12.54,309689.0,11.2744,11.3103,11.2654,11.2744,309689.0
2021-07-19 14:00:00,12.54,12.58,12.49,12.56,470855.0,11.2744,11.3103,11.2294,11.2923,470855.0
2021-07-19 14:30:00,12.55,12.56,12.48,12.53,341272.0,11.2833,11.2923,11.2204,11.2654,341272.0
2021-07-19 15:00:00,12.52,12.58,12.52,12.54,531283.0,11.2564,11.3103,11.2564,11.2744,531283.0
2021-07-19 15:30:00,12.54,12.64,12.54,12.63,974364.0,11.2744,11.3643,11.2744,11.3553,974364.0
2021-07-20 09:30:00,12.7,12.88,12.64,12.87,674943.0,11.4182,11.58,11.3643,11.571,674943.0
2021-07-20 10:00:00,12.88,12.97,12.84,12.93,751296.0,11.58,11.661,11.5441,11.625,751296.0
2021-07-20 10:30:00,12.94,12.95,12.88,12.95,273909.0,11.634,11.643,11.58,11.643,273909.0
2021-07-20 11:00:00,12.95,13.01,12.92,12.99,368183.0,11.643,11.6969,11.616,11.6789,368183.0
2021-07-20 11:30:00,12.98,13.02,12.95,13.02,287479.0,11.6699,11.7059,11.643,11.7059,287479.0
2021-07-20 12:00:00,13.02,13.02,12.93,12.95,302613.0,11.7059,11.7059,11.625,11.643,302613.0
2021-07-20 12:30:00,12.95,12.99,12.93,12.95,196159.0,11.643,11.6789,11.625,11.643,196159.0
2021-07-20 13:00:00,12.95,12.95,12.85,12.87,255664.0,11.643,11.643,11.5531,11.571,255664.0
2021-07-20 13:30:00,12.86,12.89,12.84,12.86,408088.0,11.5621,11.589,11.5441,11.5621,408088.0
2021-07-20 14:00:00,12.87,12.91,12.87,12.89,305130.0,11.571,11.607,11.571,11.589,305130.0
2021-07-20 14:30:00,12.89,12.89,12.85,12.85,258763.0,11.589,11.589,11.5531,11.5531,258763.0
2021-07-20 15:00:00,12.86,12.87,12.81,12.83,584071.0,11.5621,11.571,11.5171,11.5351,584071.0
2021-07-20 15:30:00,12.83,12.86,12.81,12.86,1119363.0,11.5351,11.5621,11.5171,11.5621,1119363.0
2021-07-21 09:30:00,12.97,13.02,12.9,12.97,631332.0,11.661,11.7059,11.598,11.661,631332.0
2021-07-21 10:00:00,12.98,13.02,12.92,12.93,348738.0,11.6699,11.7059,11.616,11.625,348738.0
2021-07-21 10:30:00,12.92,12.95,12.9,12.95,294505.0,11.616,11.643,11.598,11.643,294505.0
2021-07-21 11:00:00,12.95,12.98,12.9,12.91,254370.0,11.643,11.6699,11.598,11.607,254370.0
2021-07-21 11:30:00,12.91,13.05,12.9,12.99,425563.0,11.607,11.7329,11.598,11.6789,425563.0
2021-07-21 12:00:00,13.0,13.02,12.97,12.99,186474.0,11.6879,11.7059,11.661,11.6789,186474.0
2021-07-21 12:30:00,12.99,13.01,12.96,12.96,172978.0,11.6789,11.6969,11.652,11.652,172978.0
2021-07-21 13:00:00,12.96,13.0,12.94,12.94,280611.0,11.652,11.6879,11.634,11.634,280611.0
2021-07-21 13:30:00,12.95,12.96,12.9,12.92,364243.0,11.643,11.652,11.598,11.616,364243.0
2021-07-21 14:00:00,12.92,12.94,12.91,12.94,221835.0,11.616,11.634,11.607,11.634,221835.0
2021-07-21 14:30:00,12.94,12.94,12.88,12.88,291351.0,11.634,11.634,11.58,11.58,291351.0
2021-07-21 15:00:00,12.88,12.92,12.88,12.9,319384.0,11.58,11.616,11.58,11.598,319384.0
2021-07-21 15:30:00,12.9,12.9,12.83,12.84,828171.0,11.598,11.598,11.5351,11.5441,828171.0
2021-07-22 09:30:00,12.85,12.86,12.63,12.67,1051201.0,11.5531,11.5621,11.3553,11.3912,1051201.0
2021-07-22 10:00:00,12.67,12.71,12.64,12.65,377704.0,11.3912,11.4272,11.3643,11.3733,377704.0
2021-07-22 10:30:00,12.66,12.7,12.63,12.63,265898.0,11.3822,11.4182,11.3553,11.3553,265898.0
2021-07-22 11:00:00,12.64,12.65,12.59,12.62,289597.0,11.3643,11.3733,11.3193,11.3463,289597.0
2021-07-22 11:30:00,12.62,12.65,12.6,12.61,498091.0,11.3463,11.3733,11.3283,11.3373,498091.0
2021-07-22 12:00:00,12.61,12.61,12.56,12.58,215719.0,11.3373,11.3373,11.2923,11.3103,215719.0
2021-07-22 12:30:00,12.59,12.63,12.57,12.62,256846.0,11.3193,11.3553,11.3013,11.3463,256846.0
2021-07-22 13:00:00,12.62,12.64,12.58,12.63,978376.0,11.3463,11.3643,11.3103,11.3553,978376.0
2021-07-22 13:30:00,12.63,12.65,12.6,12.61,341862.0,11.3553,11.3733,11.3283,11.3373,341862.0
2021-07-22 14:00:00,12.61,12.64,12.6,12.62,253827.0,11.3373,11.3643,11.3283,11.3463,253827.0
2021-07-22 14:30:00,12.63,12.66,12.62,12.66,198669.0,11.3553,11.3822,11.3463,11.3822,198669.0
2021-07-22 15:00:00,12.65,12.66,12.6,12.61,306201.0,11.3733,11.3822,11.3283,11.3373,306201.0
2021-07-22 15:30:00,12.61,12.64,12.58,12.63,1390148.0,11.3373,11.3643,11.3103,11.3553,1390148.0
2021-07-23 09:30:00,12.65,12.68,12.53,12.57,567332.0,11.3733,11.4002,11.2654,11.3013,567332.0
2021-07-23 10:00:00,12.56,12.57,12.49,12.56,825691.0,11.2923,11.3013,11.2294,11.2923,825691.0
2021-07-23 10:30:00,12.56,12.59,12.52,12.59,372236.0,11.2923,11.3193,11.2564,11.3193,372236.0
2021-07-23 11:00:00,12.59,12.61,12.55,12.56,313678.0,11.3193,11.3373,11.2833,11.2923,313678.0
2021-07-23 11:30:00,12.57,12.59,12.47,12.51,697763.0,11.3013,11.3193,11.2114,11.2474,697763.0
2021-07-23 12:00:00,12.5,12.54,12.49,12.53,383236.0,11.2384,11.2744,11.2294,11.2654,383236.0
2021-07-23 12:30:00,12.53,12.57,12.52,12.57,237905.0,11.2654,11.3013,11.2564,11.3013,237905.0
2021-07-23 13:00:00,12.57,12.59,12.53,12.53,205154.0,11.3013,11.3193,11.2654,11.2654,205154.0
2021-07-23 13:30:00,12.54,12.57,12.53,12.57,253884.0,11.2744,11.3013,11.2654,11.3013,253884.0
2021-07-23 14:00:00,12.57,12.58,12.53,12.56,254045.0,11.3013,11.3103,11.2654,11.2923,254045.0
2021-07-23 14:30:00,12.55,12.61,12.53,12.61,370844.0,11.2833,11.3373,11.2654,11.3373,370844.0
2021-07-23 15:00:00,12.6,12.63,12.58,12.59,439601.0,11.3283,11.3553,11.3103,11.3193,439601.0
2021-07-23 15:30:00,12.58,12.64,12.58,12.63,907518.0,11.3103,11.3643,11.3103,11.3553,907518.0
2021-07-26 09:30:00,12.7,12.95,12.6,12.77,973999.0,11.4182,11.643,11.3283,11.4811,973999.0
2021-07-26 10:00:00,12.76,12.88,12.76,12.84,670571.0,11.4722,11.58,11.4722,11.5441,670571.0
2021-07-26 10:30:00,12.84,12.85,12.76,12.82,373132.0,11.5441,11.5531,11.4722,11.5261,373132.0
2021-07-26 11:00:00,12.81,12.83,12.77,12.82,299611.0,11.5171,11.5351,11.4811,11.5261,299611.0
2021-07-26 11:30:00,12.82,12.84,12.79,12.79,370320.0,11.5261,11.5441,11.4991,11.4991,370320.0
2021-07-26 12:00:00,12.79,12.81,12.75,12.79,343713.0,11.4991,11.5171,11.4632,11.4991,343713.0
2021-07-26 12:30:00,12.8,12.8,12.75,12.79,277532.0,11.5081,11.5081,11.4632,11.4991,277532.0
2021-07-26 13:00:00,12.79,12.83,12.78,12.82,362194.0,11.4991,11.5351,11.4901,11.5261,362194.0
2021-07-26 13:30:00,12.82,12.85,12.8,12.85,299519.0,11.5261,11.5531,11.5081,11.5531,299519.0
2021-07-26 14:00:00,12.85,12.86,12.81,12.84,386914.0,11.5531,11.5621,11.5171,11.5441,386914.0
2021-07-26 14:30:00,12.84,12.9,12.83,12.86,358881.0,11.5441,11.598,11.5351,11.5621,358881.0
2021-07-26 15:00:00,12.86,12.9,12.84,12.88,479281.0,11.5621,11.598,11.5441,11.58,479281.0
2021-07-26 15:30:00,12.88,12.93,12.87,12.92,1745014.0,11.58,11.625,11.571,11.616,1745014.0
2021-07-27 09:30:00,12.75,12.78,12.62,12.71,881129.0,11.4632,11.4901,11.3463,11.4272,881129.0
2021-07-27 10:00:00,12.71,12.81,12.68,12.79,470925.0,11.4272,11.5171,11.4002,11.4991,470925.0
2021-07-27 10:30:00,12.78,12.85,12.77,12.82,495786.0,11.4901,11.5531,11.4811,11.5261,495786.0
2021-07-27 11:00:00,12.82,12.83,12.76,12.79,733047.0,11.5261,11.5351,11.4722,11.4991,733047.0
2021-07-27 11:30:00,12.79,12.83,12.74,12.82,555468.0,11.4991,11.5351,11.4542,11.5261,555468.0
2021-07-27 12:00:00,12.82,12.83,12.78,12.82,498152.0,11.5261,11.5351,11.4901,11.5261,498152.0
2021-07-27 12:30:00,12.82,12.83,12.79,12.81,332094.0,11.5261,11.5351,11.4991,11.5171,332094.0
2021-07-27 13:00:00,12.81,12.86,12.8,12.84,283686.0,11.5171,11.5621,11.5081,11.5441,283686.0
2021-07-27 13:30:00,12.84,12.89,12.82,12.88,419626.0,11.5441,11.589,11.5261,11.58,419626.0
2021-07-27 14:00:00,12.88,12.9,12.83,12.87,594993.0,11.58,11.598,11.5351,11.571,594993.0
2021-07-27 14:30:00,12.87,12.9,12.84,12.88,637367.0,11.571,11.598,11.5441,11.58,637367.0
2021-07-27 15:00:00,12.88,12.91,12.77,12.79,996463.0,11.58,11.607,11.4811,11.4991,996463.0
2021-07-27 15:30:00,12.79,12.84,12.76,12.77,2171377.0,11.4991,11.5441,11.4722,11.4811,2171377.0
2021-07-28 09:30:00,12.77,12.82,12.62,12.69,1137748.0,11.4811,11.5261,11.3463,11.4092,1137748.0
2021-07-28 10:00:00,12.69,12.71,12.52,12.55,1351328.0,11.4092,11.4272,11.2564,11.2833,1351328.0
2021-07-28 10:30:00,12.54,12.6,12.51,12.56,978782.0,11.2744,11.3283,11.2474,11.2923,978782.0
2021-07-28 11:00:00,12.55,12.58,12.51,12.57,840142.0,11.2833,11.3103,11.2474,11.3013,840142.0
2021-07-28 11:30:00,12.57,12.65,12.56,12.64,340315.0,11.3013,11.3733,11.2923,11.3643,340315.0
2021-07-28 12:00:00,12.64,12.65,12.55,12.55,498662.0,11.3643,11.3733,11.2833,11.2833,498662.0
2021-07-28 12:30:00,12.55,12.61,12.55,12.56,353505.0,11.2833,11.3373,11.2833,11.2923,353505.0
2021-07-28 13:00:00,12.56,12.66,12.54,12.63,562737.0,11.2923,11.3822,11.2744,11.3553,562737.0
2021-07-28 13:30:00,12.64,12.65,12.61,12.61,291339.0,11.3643,11.3733,11.3373,11.3373,291339.0
2021-07-28 14:00:00,12.62,12.65,12.59,12.63,391433.0,11.3463,11.3733,11.3193,11.3553,391433.0
2021-07-28 14:30:00,12.62,12.73,12.59,12.67,784959.0,11.3463,11.4452,11.3193,11.3912,784959.0
2021-07-28 15:00:00,12.66,12.69,12.64,12.68,717655.0,11.3822,11.4092,11.3643,11.4002,717655.0
2021-07-28 15:30:00,12.69,12.71,12.62,12.64,1597597.0,11.4092,11.4272,11.3463,11.3643,1597597.0
2021-07-29 09:30:00,12.7,12.7,12.43,12.53,2184506.0,11.4182,11.4182,11.1755,11.2654,2184506.0
2021-07-29 10:00:00,12.53,12.53,12.38,12.4,1461108.0,11.2654,11.2654,11.1305,11.1485,1461108.0
2021-07-29 10:30:00,12.41,12.52,12.39,12.52,622372.0,11.1575,11.2564,11.1395,11.2564,622372.0
2021-07-29 11:00:00,12.52,12.55,12.5,12.51,448669.0,11.2564,11.2833,11.2384,11.2474,448669.0
2021-07-29 11:30:00,12.51,12.57,12.5,12.56,695252.0,11.2474,11.3013,11.2384,11.2923,695252.0
2021-07-29 12:00:00,12.55,12.59,12.53,12.54,371022.0,11.2833,11.3193,11.2654,11.2744,371022.0
2021-07-29 12:30:00,12.54,12.59,12.53,12.58,359442.0,11.2744,11.3193,11.2654,11.3103,359442.0
2021-07-29 13:00:00,12.58,12.63,12.56,12.63,574984.0,11.3103,11.3553,11.2923,11.3553,574984.0
2021-07-29 13:30:00,12.63,12.63,12.56,12.58,387321.0,11.3553,11.3553,11.2923,11.3103,387321.0
2021-07-29 14:00:00,12.58,12.6,12.53,12.54,328161.0,11.3103,11.3283,11.2654,11.2744,328161.0
2021-07-29 14:30:00,12.53,12.56,12.51,12.56,412153.0,11.2654,11.2923,11.2474,11.2923,412153.0
2021-07-29 15:00:00,12.55,12.57,12.51,12.53,505126.0,11.2833,11.3013,11.2474,11.2654,505126.0
2021-07-29 15:30:00,12.53,12.57,12.51,12.57,1766586.0,11.2654,11.3013,11.2474,11.3013,1766586.0
2021-07-30 09:30:00,12.57,12.68,12.52,12.57,629637.0,11.3013,11.4002,11.2564,11.3013,629637.0
2021-07-30 10:00:00,12.57,12.58,12.51,12.51,527630.0,11.3013,11.3103,11.2474,11.2474,527630.0
2021-07-30 10:30:00,12.52,12.56,12.51,12.53,271053.0,11.2564,11.2923,11.2474,11.2654,271053.0
2021-07-30 11:00:00,12.53,12.61,12.51,12.61,374189.0,11.2654,11.3373,11.2474,11.3373,374189.0
2021-07-30 11:30:00,12.61,12.61,12.54,12.57,304942.0,11.3373,11.3373,11.2744,11.3013,304942.0
2021-07-30 12:00:00,12.57,12.57,12.52,12.52,322108.0,11.3013,11.3013,11.2564,11.2564,322108.0
2021-07-30 12:30:00,12.52,12.57,12.52,12.53,214719.0,11.2564,11.3013,11.2564,11.2654,214719.0
2021-07-30 13:00:00,12.53,12.53,12.46,12.49,466261.0,11.2654,11.2654,11.2024,11.2294,466261.0
2021-07-30 13:30:00,12.49,12.52,12.48,12.5,269256.0,11.2294,11.2564,11.2204,11.2384,269256.0
2021-07-30 14:00:00,12.5,12.51,12.47,12.5,507197.0,11.2384,11.2474,11.2114,11.2384,507197.0
2021-07-30 14:30:00,12.49,12.54,12.47,12.54,487238.0,11.2294,11.2744,11.2114,11.2744,487238.0
2021-07-30 15:00:00,12.53,12.56,12.51,12.53,525380.0,11.2654,11.2923,11.2474,11.2654,525380.0
2021-07-30 15:30:00,12.53,12.57,12.44,12.47,3717614.0,11.2654,11.3013,11.1844,11.2114,3717614.0
2021-08-02 09:30:00,12.52,12.63,12.41,12.58,968268.0,11.2564,11.3553,11.1575,11.3103,968268.0
2021-08-02 10:00:00,12.58,12.64,12.5,12.52,613466.0,11.3103,11.3643,11.2384,11.2564,613466.0
2021-08-02 10:30:00,12.52,12.59,12.51,12.51,289359.0,11.2564,11.3193,11.2474,11.2474,289359.0
2021-08-02 11:00:00,12.52,12.54,12.48,12.5,458851.0,11.2564,11.2744,11.2204,11.2384,458851.0
2021-08-02 11:30:00,12.5,12.51,12.42,12.43,295508.0,11.2384,11.2474,11.1665,11.1755,295508.0
2021-08-02 12:00:00,12.43,12.45,12.41,12.45,312765.0,11.1755,11.1934,11.1575,11.1934,312765.0
2021-08-02 12:30:00,12.44,12.51,12.44,12.51,319088.0,11.1844,11.2474,11.1844,11.2474,319088.0
2021-08-02 13:00:00,12.5,12.54,12.49,12.53,244685.0,11.2384,11.2744,11.2294,11.2654,244685.0
2021-08-02 13:30:00,12.53,12.53,12.47,12.47,339018.0,11.2654,11.2654,11.2114,11.2114,339018.0
2021-08-02 14:00:00,12.47,12.53,12.46,12.53,260020.0,11.2114,11.2654,11.2024,11.2654,260020.0
2021-08-02 14:30:00,12.53,12.53,12.5,12.52,223491.0,11.2654,11.2654,11.2384,11.2564,223491.0
2021-08-02 15:00:00,12.52,12.52,12.48,12.52,259848.0,11.2564,11.2564,11.2204,11.2564,259848.0
2021-08-02 15:30:00,12.52,12.54,12.49,12.54,1620426.0,11.2564,11.2744,11.2294,11.2744,1620426.0
2021-08-03 09:30:00,12.6,12.61,12.43,12.49,715943.0,11.3283,11.3373,11.1755,11.2294,715943.0
2021-08-03 10:00:00,12.49,12.6,12.49,12.6,478221.0,11.2294,11.3283,11.2294,11.3283,478221.0
2021-08-03 10:30:00,12.6,12.67,12.58,12.63,498901.0,11.3283,11.3912,11.3103,11.3553,498901.0
2021-08-03 11:00:00,12.63,12.72,12.61,12.72,324594.0,11.3553,11.4362,11.3373,11.4362,324594.0
2021-08-03 11:30:00,12.71,12.72,12.65,12.65,358218.0,11.4272,11.4362,11.3733,11.3733,358218.0
2021-08-03 12:00:00,12.66,12.68,12.64,12.64,187232.0,11.3822,11.4002,11.3643,11.3643,187232.0
2021-08-03 12:30:00,12.64,12.7,12.64,12.7,254158.0,11.3643,11.4182,11.3643,11.4182,254158.0
2021-08-03 13:00:00,12.7,12.73,12.68,12.71,387192.0,11.4182,11.4452,11.4002,11.4272,387192.0
2021-08-03 13:30:00,12.71,12.75,12.69,12.75,232615.0,11.4272,11.4632,11.4092,11.4632,232615.0
2021-08-03 14:00:00,12.75,12.78,12.7,12.71,413999.0,11.4632,11.4901,11.4182,11.4272,413999.0
2021-08-03 14:30:00,12.71,12.74,12.68,12.68,253360.0,11.4272,11.4542,11.4002,11.4002,253360.0
2021-08-03 15:00:00,12.69,12.73,12.68,12.71,319900.0,11.4092,11.4452,11.4002,11.4272,319900.0
2021-08-03 15:30:00,12.71,12.76,12.67,12.76,1351604.0,11.4272,11.4722,11.3912,11.4722,1351604.0
2021-08-04 09:30:00,12.64,12.65,12.06,12.12,3381258.0,11.3643,11.3733,10.8428,10.8967,3381258.0
2021-08-04 10:00:00,12.11,12.3,12.06,12.2,1403929.0,10.8878,11.0586,10.8428,10.9687,1403929.0
2021-08-04 10:30:00,12.2,12.2,12.02,12.03,1628186.0,10.9687,10.9687,10.8068,10.8158,1628186.0
2021-08-04 11:00:00,12.03,12.05,11.69,11.75,3776564.0,10.8158,10.8338,10.5101,10.5641,3776564.0
2021-08-04 11:30:00,11.74,11.76,11.5,11.57,2802327.0,10.5551,10.5731,10.3393,10.4023,2802327.0
2021-08-04 12:00:00,11.57,11.6,11.48,11.51,1605418.0,10.4023,10.4292,10.3213,10.3483,1605418.0
2021-08-04 12:30:00,11.51,11.52,11.35,11.39,1665598.0,10.3483,10.3573,10.2045,10.2404,1665598.0
2021-08-04 13:00:00,11.38,11.39,11.09,11.12,3153401.0,10.2314,10.2404,9.9707,9.9977,3153401.0
2021-08-04 13:30:00,11.13,11.45,11.09,11.43,3075679.0,10.0067,10.2944,9.9707,10.2764,3075679.0
2021-08-04 14:00:00,11.43,11.5,11.39,11.5,1494606.0,10.2764,10.3393,10.2404,10.3393,1494606.0
2021-08-04 14:30:00,11.5,11.63,11.46,11.62,1759067.0,10.3393,10.4562,10.3034,10.4472,1759067.0
2021-08-04 15:00:00,11.62,11.69,11.56,11.67,1496250.0,10.4472,10.5101,10.3933,10.4922,1496250.0
2021-08-04 15:30:00,11.67,11.68,11.54,11.62,5337402.0,10.4922,10.5012,10.3753,10.4472,5337402.0
2021-08-05 09:30:00,11.72,11.85,11.62,11.82,1540916.0,10.5371,10.654,10.4472,10.627,1540916.0
2021-08-05 10:00:00,11.82,11.89,11.78,11.85,854612.0,10.627,10.69,10.5911,10.654,854612.0
2021-08-05 10:30:00,11.85,11.86,11.77,11.78,425054.0,10.654,10.663,10.5821,10.5911,425054.0
2021-08-05 11:00:00,11.78,11.79,11.69,11.71,1110803.0,10.5911,10.6001,10.5101,10.5281,1110803.0
2021-08-05 11:30:00,11.71,11.73,11.66,11.7,655279.0,10.5281,10.5461,10.4832,10.5191,655279.0
2021-08-05 12:00:00,11.7,11.71,11.66,11.67,464448.0,10.5191,10.5281,10.4832,10.4922,464448.0
2021-08-05 12:30:00,11.67,11.75,11.66,11.7,2100294.0,10.4922,10.5641,10.4832,10.5191,2100294.0
2021-08-05 13:00:00,11.7,11.73,11.68,11.71,437167.0,10.5191,10.5461,10.5012,10.5281,437167.0
2021-08-05 13:30:00,11.71,11.73,11.69,11.72,456151.0,10.5281,10.5461,10.5101,10.5371,456151.0
2021-08-05 14:00:00,11.73,11.76,11.67,11.7,937198.0,10.5461,10.5731,10.4922,10.5191,937198.0
2021-08-05 14:30:00,11.7,11.72,11.69,11.7,468397.0,10.5191,10.5371,10.5101,10.5191,468397.0
2021-08-05 15:00:00,11.7,11.72,11.69,11.71,564417.0,10.5191,10.5371,10.5101,10.5281,564417.0
2021-08-05 15:30:00,11.71,11.78,11.7,11.78,2036895.0,10.5281,10.5911,10.5191,10.5911,2036895.0
2021-08-06 09:30:00,11.8,11.86,11.68,11.75,1293326.0,10.609,10.663,10.5012,10.5641,1293326.0
2021-08-06 10:00:00,11.75,11.79,11.7,11.74,637139.0,10.5641,10.6001,10.5191,10.5551,637139.0
2021-08-06 10:30:00,11.74,11.82,11.73,11.79,431912.0,10.5551,10.627,10.5461,10.6001,431912.0
2021-08-06 11:00:00,11.79,11.81,11.75,11.77,549550.0,10.6001,10.618,10.5641,10.5821,549550.0
2021-08-06 11:30:00,11.76,11.84,11.75,11.83,364341.0,10.5731,10.645,10.5641,10.636,364341.0
2021-08-06 12:00:00,11.82,11.85,11.76,11.78,475215.0,10.627,10.654,10.5731,10.5911,475215.0
2021-08-06 12:30:00,11.77,11.83,11.76,11.81,353232.0,10.5821,10.636,10.5731,10.618,353232.0
2021-08-06 13:00:00,11.8,11.81,11.78,11.79,352033.0,10.609,10.618,10.5911,10.6001,352033.0
2021-08-06 13:30:00,11.8,11.81,11.77,11.8,230601.0,10.609,10.618,10.5821,10.609,230601.0
2021-08-06 14:00:00,11.79,11.8,11.76,11.79,200198.0,10.6001,10.609,10.5731,10.6001,200198.0
2021-08-06 14:30:00,11.79,11.8,11.73,11.74,434732.0,10.6001,10.609,10.5461,10.5551,434732.0
2021-08-06 15:00:00,11.74,11.78,11.73,11.77,384778.0,10.5551,10.5911,10.5461,10.5821,384778.0
2021-08-06 15:30:00,11.77,11.78,11.71,11.75,2142891.0,10.5821,10.5911,10.5281,10.5641,2142891.0
2021-08-09 09:30:00,11.67,11.82,11.64,11.79,1505114.0,10.4922,10.627,10.4652,10.6001,1505114.0
2021-08-09 10:00:00,11.79,11.92,11.76,11.78,1042301.0,10.6001,10.7169,10.5731,10.5911,1042301.0
2021-08-09 10:30:00,11.78,11.87,11.76,11.86,652130.0,10.5911,10.672,10.5731,10.663,652130.0
2021-08-09 11:00:00,11.86,11.87,11.78,11.82,793539.0,10.663,10.672,10.5911,10.627,793539.0
2021-08-09 11:30:00,11.82,11.86,11.78,11.85,603716.0,10.627,10.663,10.5911,10.654,603716.0
2021-08-09 12:00:00,11.86,11.86,11.81,11.82,471414.0,10.663,10.663,10.618,10.627,471414.0
2021-08-09 12:30:00,11.82,11.86,11.79,11.86,466787.0,10.627,10.663,10.6001,10.663,466787.0
2021-08-09 13:00:00,11.85,11.91,11.85,11.88,615079.0,10.654,10.7079,10.654,10.681,615079.0
2021-08-09 13:30:00,11.88,11.9,11.84,11.86,418637.0,10.681,10.6989,10.645,10.663,418637.0
2021-08-09 14:00:00,11.86,11.92,11.85,11.9,716004.0,10.663,10.7169,10.654,10.6989,716004.0
2021-08-09 14:30:00,11.9,11.95,11.89,11.94,577313.0,10.6989,10.7439,10.69,10.7349,577313.0
2021-08-09 15:00:00,11.94,11.96,11.91,11.95,1071825.0,10.7349,10.7529,10.7079,10.7439,1071825.0
2021-08-09 15:30:00,11.95,11.96,11.82,11.83,1933635.0,10.7439,10.7529,10.627,10.636,1933635.0
2021-08-10 09:30:00,11.73,11.92,11.7,11.92,1097193.0,10.5461,10.7169,10.5191,10.7169,1097193.0
2021-08-10 10:00:00,11.91,11.98,11.88,11.96,686651.0,10.7079,10.7709,10.681,10.7529,686651.0
2021-08-10 10:30:00,11.96,12.03,11.95,12.01,644065.0,10.7529,10.8158,10.7439,10.7978,644065.0
2021-08-10 11:00:00,12.01,12.04,11.98,12.04,421737.0,10.7978,10.8248,10.7709,10.8248,421737.0
2021-08-10 11:30:00,12.04,12.07,12.02,12.07,312463.0,10.8248,10.8518,10.8068,10.8518,312463.0
2021-08-10 12:00:00,12.07,12.09,11.98,12.0,453732.0,10.8518,10.8698,10.7709,10.7889,453732.0
2021-08-10 12:30:00,12.0,12.01,11.98,11.98,158768.0,10.7889,10.7978,10.7709,10.7709,158768.0
2021-08-10 13:00:00,11.98,12.01,11.97,12.01,372585.0,10.7709,10.7978,10.7619,10.7978,372585.0
2021-08-10 13:30:00,12.0,12.01,11.97,11.98,324432.0,10.7889,10.7978,10.7619,10.7709,324432.0
2021-08-10 14:00:00,11.98,12.03,11.97,12.02,301898.0,10.7709,10.8158,10.7619,10.8068,301898.0
2021-08-10 14:30:00,12.02,12.02,11.98,12.0,250024.0,10.8068,10.8068,10.7709,10.7889,250024.0
2021-08-10 15:00:00,12.0,12.01,11.96,12.0,649422.0,10.7889,10.7978,10.7529,10.7889,649422.0
2021-08-10 15:30:00,12.0,12.01,11.94,11.96,1516647.0,10.7889,10.7978,10.7349,10.7529,1516647.0
2021-08-11 09:30:00,11.96,12.3,11.95,12.29,1273557.0,10.7529,11.0586,10.7439,11.0496,1273557.0
2021-08-11 10:00:00,12.29,12.4,12.27,12.4,1339117.0,11.0496,11.1485,11.0316,11.1485,1339117.0
2021-08-11 10:30:00,12.4,12.46,12.33,12.37,914421.0,11.1485,11.2024,11.0855,11.1215,914421.0
2021-08-11 11:00:00,12.37,12.44,12.37,12.4,1070956.0,11.1215,11.1844,11.1215,11.1485,1070956.0
2021-08-11 11:30:00,12.4,12.65,12.4,12.64,935091.0,11.1485,11.3733,11.1485,11.3643,935091.0
2021-08-11 12:00:00,12.65,12.66,12.6,12.62,751747.0,11.3733,11.3822,11.3283,11.3463,751747.0
2021-08-11 12:30:00,12.62,12.62,12.5,12.59,937960.0,11.3463,11.3463,11.2384,11.3193,937960.0
2021-08-11 13:00:00,12.58,12.6,12.44,12.45,962448.0,11.3103,11.3283,11.1844,11.1934,962448.0
2021-08-11 13:30:00,12.44,12.54,12.39,12.5,909742.0,11.1844,11.2744,11.1395,11.2384,909742.0
2021-08-11 14:00:00,12.5,12.58,12.49,12.56,719008.0,11.2384,11.3103,11.2294,11.2923,719008.0
2021-08-11 14:30:00,12.56,12.57,12.46,12.46,686697.0,11.2923,11.3013,11.2024,11.2024,686697.0
2021-08-11 15:00:00,12.46,12.55,12.42,12.51,813808.0,11.2024,11.2833,11.1665,11.2474,813808.0
2021-08-11 15:30:00,12.51,12.52,12.39,12.39,2608792.0,11.2474,11.2564,11.1395,11.1395,2608792.0
2021-08-12 09:30:00,12.4,12.44,12.22,12.3,1434985.0,11.1485,11.1844,10.9867,11.0586,1434985.0
2021-08-12 10:00:00,12.3,12.31,12.15,12.16,812385.0,11.0586,11.0676,10.9237,10.9327,812385.0
2021-08-12 10:30:00,12.15,12.22,12.11,12.21,876494.0,10.9237,10.9867,10.8878,10.9777,876494.0
2021-08-12 11:00:00,12.21,12.22,12.12,12.12,686935.0,10.9777,10.9867,10.8967,10.8967,686935.0
2021-08-12 11:30:00,12.12,12.18,12.11,12.13,725883.0,10.8967,10.9507,10.8878,10.9057,725883.0
2021-08-12 12:00:00,12.13,12.2,12.12,12.17,632669.0,10.9057,10.9687,10.8967,10.9417,632669.0
2021-08-12 12:30:00,12.17,12.17,12.12,12.13,487773.0,10.9417,10.9417,10.8967,10.9057,487773.0
2021-08-12 13:00:00,12.13,12.14,12.12,12.13,480750.0,10.9057,10.9147,10.8967,10.9057,480750.0
2021-08-12 13:30:00,12.13,12.19,12.13,12.16,507052.0,10.9057,10.9597,10.9057,10.9327,507052.0
2021-08-12 14:00:00,12.16,12.2,12.15,12.19,731288.0,10.9327,10.9687,10.9237,10.9597,731288.0
2021-08-12 14:30:00,12.18,12.19,12.13,12.17,754826.0,10.9507,10.9597,10.9057,10.9417,754826.0
2021-08-12 15:00:00,12.17,12.19,12.15,12.15,850626.0,10.9417,10.9597,10.9237,10.9237,850626.0
2021-08-12 15:30:00,12.15,12.21,12.09,12.12,2414519.0,10.9237,10.9777,10.8698,10.8967,2414519.0
2021-08-13 09:30:00,12.1,12.14,11.94,12.01,998373.0,10.8788,10.9147,10.7349,10.7978,998373.0
2021-08-13 10:00:00,12.0,12.03,11.97,12.02,933159.0,10.7889,10.8158,10.7619,10.8068,933159.0
2021-08-13 10:30:00,12.02,12.18,12.0,12.18,875637.0,10.8068,10.9507,10.7889,10.9507,875637.0
2021-08-13 11:00:00,12.18,12.23,12.16,12.19,827401.0,10.9507,10.9956,10.9327,10.9597,827401.0
2021-08-13 11:30:00,12.19,12.27,12.18,12.25,798911.0,10.9597,11.0316,10.9507,11.0136,798911.0
2021-08-13 12:00:00,12.25,12.27,12.17,12.26,973279.0,11.0136,11.0316,10.9417,11.0226,973279.0
2021-08-13 12:30:00,12.26,12.28,12.21,12.23,591116.0,11.0226,11.0406,10.9777,10.9956,591116.0
2021-08-13 13:00:00,12.24,12.25,12.2,12.25,482601.0,11.0046,11.0136,10.9687,11.0136,482601.0
2021-08-13 13:30:00,12.25,12.26,12.21,12.23,438450.0,11.0136,11.0226,10.9777,10.9956,438450.0
2021-08-13 14:00:00,12.22,12.23,12.19,12.21,437193.0,10.9867,10.9956,10.9597,10.9777,437193.0
2021-08-13 14:30:00,12.2,12.21,12.13,12.18,592402.0,10.9687,10.9777,10.9057,10.9507,592402.0
2021-08-13 15:00:00,12.18,12.22,12.16,12.16,625294.0,10.9507,10.9867,10.9327,10.9327,625294.0
2021-08-13 15:30:00,12.17,12.18,12.09,12.09,1716105.0,10.9417,10.9507,10.8698,10.8698,1716105.0
2021-08-16 09:30:00,12.07,12.13,11.95,12.08,1250217.0,10.8518,10.9057,10.7439,10.8608,1250217.0
2021-08-16 10:00:00,12.07,12.25,12.06,12.19,830715.0,10.8518,11.0136,10.8428,10.9597,830715.0
2021-08-16 10:30:00,12.19,12.34,12.17,12.3,807139.0,10.9597,11.0945,10.9417,11.0586,807139.0
2021-08-16 11:00:00,12.31,12.35,12.17,12.17,1273350.0,11.0676,11.1035,10.9417,10.9417,1273350.0
2021-08-16 11:30:00,12.17,12.19,12.11,12.15,804300.0,10.9417,10.9597,10.8878,10.9237,804300.0
2021-08-16 12:00:00,12.15,12.16,12.12,12.15,535915.0,10.9237,10.9327,10.8967,10.9237,535915.0
2021-08-16 12:30:00,12.14,12.21,12.12,12.17,617201.0,10.9147,10.9777,10.8967,10.9417,617201.0
2021-08-16 13:00:00,12.17,12.18,12.11,12.12,524979.0,10.9417,10.9507,10.8878,10.8967,524979.0
2021-08-16 13:30:00,12.12,12.12,12.08,12.09,654160.0,10.8967,10.8967,10.8608,10.8698,654160.0
2021-08-16 14:00:00,12.09,12.14,12.07,12.09,658319.0,10.8698,10.9147,10.8518,10.8698,658319.0
2021-08-16 14:30:00,12.09,12.09,12.02,12.03,739166.0,10.8698,10.8698,10.8068,10.8158,739166.0
2021-08-16 15:00:00,12.04,12.09,12.02,12.08,776469.0,10.8248,10.8698,10.8068,10.8608,776469.0
2021-08-16 15:30:00,12.08,12.11,12.06,12.06,1407762.0,10.8608,10.8878,10.8428,10.8428,1407762.0
2021-08-17 09:30:00,12.01,12.08,11.9,12.03,1066018.0,10.7978,10.8608,10.6989,10.8158,1066018.0
2021-08-17 10:00:00,12.04,12.11,11.99,12.08,704950.0,10.8248,10.8878,10.7799,10.8608,704950.0
2021-08-17 10:30:00,12.08,12.11,12.06,12.1,809738.0,10.8608,10.8878,10.8428,10.8788,809738.0
2021-08-17 11:00:00,12.11,12.14,12.06,12.07,658240.0,10.8878,10.9147,10.8428,10.8518,658240.0
2021-08-17 11:30:00,12.07,12.07,12.03,12.05,591891.0,10.8518,10.8518,10.8158,10.8338,591891.0
2021-08-17 12:00:00,12.05,12.07,12.01,12.02,421461.0,10.8338,10.8518,10.7978,10.8068,421461.0
2021-08-17 12:30:00,12.02,12.02,11.86,11.87,957738.0,10.8068,10.8068,10.663,10.672,957738.0
2021-08-17 13:00:00,11.87,11.93,11.86,11.91,839173.0,10.672,10.7259,10.663,10.7079,839173.0
2021-08-17 13:30:00,11.92,11.99,11.89,11.99,592966.0,10.7169,10.7799,10.69,10.7799,592966.0
2021-08-17 14:00:00,11.99,12.01,11.98,11.99,616877.0,10.7799,10.7978,10.7709,10.7799,616877.0
2021-08-17 14:30:00,11.99,12.01,11.96,12.0,689636.0,10.7799,10.7978,10.7529,10.7889,689636.0
2021-08-17 15:00:00,12.0,12.08,12.0,12.07,731367.0,10.7889,10.8608,10.7889,10.8518,731367.0
2021-08-17 15:30:00,12.08,12.12,12.06,12.06,1567968.0,10.8608,10.8967,10.8428,10.8428,1567968.0
2021-08-18 09:30:00,12.0,12.04,11.91,11.94,440482.0,10.7889,10.8248,10.7079,10.7349,440482.0
2021-08-18 10:00:00,11.94,11.97,11.72,11.75,1099944.0,10.7349,10.7619,10.5371,10.5641,1099944.0
2021-08-18 10:30:00,11.74,11.85,11.73,11.83,610883.0,10.5551,10.654,10.5461,10.636,610883.0
2021-08-18 11:00:00,11.83,11.86,11.81,11.86,584424.0,10.636,10.663,10.618,10.663,584424.0
2021-08-18 11:30:00,11.86,11.86,11.76,11.76,373278.0,10.663,10.663,10.5731,10.5731,373278.0
2021-08-18 12:00:00,11.76,11.78,11.7,11.71,549862.0,10.5731,10.5911,10.5191,10.5281,549862.0
2021-08-18 12:30:00,11.71,11.74,11.68,11.74,406762.0,10.5281,10.5551,10.5012,10.5551,406762.0
2021-08-18 13:00:00,11.74,11.74,11.69,11.73,522274.0,10.5551,10.5551,10.5101,10.5461,522274.0
2021-08-18 13:30:00,11.73,11.73,11.7,11.71,252156.0,10.5461,10.5461,10.5191,10.5281,252156.0
2021-08-18 14:00:00,11.71,11.74,11.68,11.72,632136.0,10.5281,10.5551,10.5012,10.5371,632136.0
2021-08-18 14:30:00,11.71,11.75,11.69,11.69,441537.0,10.5281,10.5641,10.5101,10.5101,441537.0
2021-08-18 15:00:00,11.7,11.71,11.64,11.65,522730.0,10.5191,10.5281,10.4652,10.4742,522730.0
2021-08-18 15:30:00,11.64,11.67,11.6,11.61,1371690.0,10.4652,10.4922,10.4292,10.4382,1371690.0
2021-08-19 09:30:00,11.55,11.6,11.48,11.52,938351.0,10.3843,10.4292,10.3213,10.3573,938351.0
2021-08-19 10:00:00,11.52,11.53,11.4,11.4,702480.0,10.3573,10.3663,10.2494,10.2494,702480.0
2021-08-19 10:30:00,11.41,11.41,11.33,11.4,834567.0,10.2584,10.2584,10.1865,10.2494,834567.0
2021-08-19 11:00:00,11.4,11.4,11.32,11.34,677818.0,10.2494,10.2494,10.1775,10.1955,677818.0
2021-08-19 11:30:00,11.34,11.4,11.3,11.38,527157.0,10.1955,10.2494,10.1595,10.2314,527157.0
2021-08-19 12:00:00,11.38,11.42,11.35,11.41,721590.0,10.2314,10.2674,10.2045,10.2584,721590.0
2021-08-19 12:30:00,11.4,11.48,11.4,11.46,776151.0,10.2494,10.3213,10.2494,10.3034,776151.0
2021-08-19 13:00:00,11.46,11.47,11.41,11.41,442675.0,10.3034,10.3123,10.2584,10.2584,442675.0
2021-08-19 13:30:00,11.42,11.43,11.35,11.35,313425.0,10.2674,10.2764,10.2045,10.2045,313425.0
2021-08-19 14:00:00,11.36,11.36,11.28,11.29,506146.0,10.2135,10.2135,10.1415,10.1505,506146.0
2021-08-19 14:30:00,11.29,11.35,11.28,11.34,289374.0,10.1505,10.2045,10.1415,10.1955,289374.0
2021-08-19 15:00:00,11.34,11.39,11.32,11.39,648014.0,10.1955,10.2404,10.1775,10.2404,648014.0
2021-08-19 15:30:00,11.38,11.39,11.29,11.35,1602248.0,10.2314,10.2404,10.1505,10.2045,1602248.0
2021-08-20 09:30:00,11.4,11.68,11.4,11.66,1296904.0,10.2494,10.5012,10.2494,10.4832,1296904.0
2021-08-20 10:00:00,11.66,11.74,11.66,11.7,998617.0,10.4832,10.5551,10.4832,10.5191,998617.0
2021-08-20 10:30:00,11.7,11.78,11.7,11.77,910681.0,10.5191,10.5911,10.5191,10.5821,910681.0
2021-08-20 11:00:00,11.77,11.85,11.76,11.81,879607.0,10.5821,10.654,10.5731,10.618,879607.0
2021-08-20 11:30:00,11.82,11.9,11.81,11.88,537064.0,10.627,10.6989,10.618,10.681,537064.0
2021-08-20 12:00:00,11.88,11.91,11.84,11.89,486515.0,10.681,10.7079,10.645,10.69,486515.0
2021-08-20 12:30:00,11.89,11.91,11.85,11.85,205439.0,10.69,10.7079,10.654,10.654,205439.0
2021-08-20 13:00:00,11.85,11.88,11.84,11.84,435755.0,10.654,10.681,10.645,10.645,435755.0
2021-08-20 13:30:00,11.85,11.87,11.83,11.86,327594.0,10.654,10.672,10.636,10.663,327594.0
2021-08-20 14:00:00,11.85,11.87,11.82,11.85,315729.0,10.654,10.672,10.627,10.654,315729.0
2021-08-20 14:30:00,11.84,11.86,11.83,11.86,524695.0,10.645,10.663,10.636,10.663,524695.0
2021-08-20 15:00:00,11.85,11.87,11.84,11.87,406919.0,10.654,10.672,10.645,10.672,406919.0
2021-08-20 15:30:00,11.86,11.87,11.81,11.83,1543655.0,10.663,10.672,10.618,10.636,1543655.0
2021-08-23 09:30:00,11.85,11.92,11.84,11.89,1169478.0,10.654,10.7169,10.645,10.69,1169478.0
2021-08-23 10:00:00,11.9,11.98,11.85,11.92,871978.0,10.6989,10.7709,10.654,10.7169,871978.0
2021-08-23 10:30:00,11.93,11.94,11.87,11.91,837357.0,10.7259,10.7349,10.672,10.7079,837357.0
2021-08-23 11:00:00,11.92,11.92,11.88,11.9,499040.0,10.7169,10.7169,10.681,10.6989,499040.0
2021-08-23 11:30:00,11.9,11.99,11.89,11.96,871382.0,10.6989,10.7799,10.69,10.7529,871382.0
2021-08-23 12:00:00,11.96,12.0,11.95,11.95,656794.0,10.7529,10.7889,10.7439,10.7439,656794.0
2021-08-23 12:30:00,11.96,12.04,11.94,12.03,546527.0,10.7529,10.8248,10.7349,10.8158,546527.0
2021-08-23 13:00:00,12.03,12.04,11.97,11.97,589925.0,10.8158,10.8248,10.7619,10.7619,589925.0
2021-08-23 13:30:00,11.98,12.02,11.97,12.02,512266.0,10.7709,10.8068,10.7619,10.8068,512266.0
2021-08-23 14:00:00,12.02,12.04,12.0,12.04,393152.0,10.8068,10.8248,10.7889,10.8248,393152.0
2021-08-23 14:30:00,12.04,12.08,12.03,12.03,558314.0,10.8248,10.8608,10.8158,10.8158,558314.0
2021-08-23 15:00:00,12.04,12.06,12.01,12.03,627385.0,10.8248,10.8428,10.7978,10.8158,627385.0
2021-08-23 15:30:00,12.03,12.05,11.92,11.94,1746114.0,10.8158,10.8338,10.7169,10.7349,1746114.0
2021-08-24 09:30:00,11.96,12.13,11.93,12.08,873876.0,10.7529,10.9057,10.7259,10.8608,873876.0
2021-08-24 10:00:00,12.08,12.11,12.03,12.08,616997.0,10.8608,10.8878,10.8158,10.8608,616997.0
2021-08-24 10:30:00,12.07,12.19,12.06,12.18,785553.0,10.8518,10.9597,10.8428,10.9507,785553.0
2021-08-24 11:00:00,12.18,12.2,12.14,12.19,592084.0,10.9507,10.9687,10.9147,10.9597,592084.0
2021-08-24 11:30:00,12.18,12.2,12.12,12.12,658725.0,10.9507,10.9687,10.8967,10.8967,658725.0
2021-08-24 12:00:00,12.13,12.16,12.12,12.14,241261.0,10.9057,10.9327,10.8967,10.9147,241261.0
2021-08-24 12:30:00,12.15,12.23,12.14,12.22,672354.0,10.9237,10.9956,10.9147,10.9867,672354.0
2021-08-24 13:00:00,12.21,12.25,12.21,12.21,540904.0,10.9777,11.0136,10.9777,10.9777,540904.0
2021-08-24 13:30:00,12.22,12.26,12.21,12.26,475433.0,10.9867,11.0226,10.9777,11.0226,475433.0
2021-08-24 14:00:00,12.26,12.26,12.23,12.25,451373.0,11.0226,11.0226,10.9956,11.0136,451373.0
2021-08-24 14:30:00,12.24,12.35,12.24,12.33,741120.0,11.0046,11.1035,11.0046,11.0855,741120.0
2021-08-24 15:00:00,12.34,12.34,12.26,12.28,710413.0,11.0945,11.0945,11.0226,11.0406,710413.0
2021-08-24 15:30:00,12.28,12.3,12.15,12.19,2066063.0,11.0406,11.0586,10.9237,10.9597,2066063.0
2021-08-25 09:30:00,12.27,12.33,12.13,12.32,1221462.0,11.0316,11.0855,10.9057,11.0766,1221462.0
2021-08-25 10:00:00,12.31,12.34,12.25,12.33,711855.0,11.0676,11.0945,11.0136,11.0855,711855.0
2021-08-25 10:30:00,12.33,12.37,12.3,12.31,651688.0,11.0855,11.1215,11.0586,11.0676,651688.0
2021-08-25 11:00:00,12.32,12.37,12.27,12.34,876199.0,11.0766,11.1215,11.0316,11.0945,876199.0
2021-08-25 11:30:00,12.34,12.39,12.33,12.38,510398.0,11.0945,11.1395,11.0855,11.1305,510398.0
2021-08-25 12:00:00,12.38,12.43,12.38,12.4,527094.0,11.1305,11.1755,11.1305,11.1485,527094.0
2021-08-25 12:30:00,12.4,12.4,12.33,12.35,488471.0,11.1485,11.1485,11.0855,11.1035,488471.0
2021-08-25 13:00:00,12.34,12.36,12.27,12.3,800780.0,11.0945,11.1125,11.0316,11.0586,800780.0
2021-08-25 13:30:00,12.29,12.37,12.29,12.3,985463.0,11.0496,11.1215,11.0496,11.0586,985463.0
2021-08-25 14:00:00,12.3,12.36,12.28,12.35,676242.0,11.0586,11.1125,11.0406,11.1035,676242.0
2021-08-25 14:30:00,12.35,12.37,12.32,12.33,455086.0,11.1035,11.1215,11.0766,11.0855,455086.0
2021-08-25 15:00:00,12.34,12.35,12.31,12.32,767760.0,11.0945,11.1035,11.0676,11.0766,767760.0
2021-08-25 15:30:00,12.32,12.35,12.26,12.26,1907450.0,11.0766,11.1035,11.0226,11.0226,1907450.0
2021-08-26 09:30:00,12.27,12.43,12.18,12.42,1340881.0,11.0316,11.1755,10.9507,11.1665,1340881.0
2021-08-26 10:00:00,12.41,12.43,12.33,12.39,930257.0,11.1575,11.1755,11.0855,11.1395,930257.0
2021-08-26 10:30:00,12.4,12.42,12.31,12.34,820396.0,11.1485,11.1665,11.0676,11.0945,820396.0
2021-08-26 11:00:00,12.34,12.41,12.33,12.38,752613.0,11.0945,11.1575,11.0855,11.1305,752613.0
2021-08-26 11:30:00,12.38,12.4,12.36,12.38,579191.0,11.1305,11.1485,11.1125,11.1305,579191.0
2021-08-26 12:00:00,12.37,12.41,12.34,12.37,688443.0,11.1215,11.1575,11.0945,11.1215,688443.0
2021-08-26 12:30:00,12.37,12.37,12.3,12.31,532761.0,11.1215,11.1215,11.0586,11.0676,532761.0
2021-08-26 13:00:00,12.31,12.31,12.24,12.25,456899.0,11.0676,11.0676,11.0046,11.0136,456899.0
2021-08-26 13:30:00,12.25,12.27,12.24,12.25,552956.0,11.0136,11.0316,11.0046,11.0136,552956.0
2021-08-26 14:00:00,12.26,12.31,12.24,12.28,786428.0,11.0226,11.0676,11.0046,11.0406,786428.0
2021-08-26 14:30:00,12.28,12.28,12.1,12.13,960707.0,11.0406,11.0406,10.8788,10.9057,960707.0
2021-08-26 15:00:00,12.14,12.22,12.12,12.21,951592.0,10.9147,10.9867,10.8967,10.9777,951592.0
2021-08-26 15:30:00,12.21,12.23,12.14,12.16,2068320.0,10.9777,10.9956,10.9147,10.9327,2068320.0
2021-08-27 09:30:00,11.91,12.09,11.9,12.06,1104950.0,10.9316,11.0968,10.9224,11.0693,1104950.0
2021-08-27 10:00:00,12.05,12.07,12.0,12.05,822932.0,11.0601,11.0784,11.0142,11.0601,822932.0
2021-08-27 10:30:00,12.04,12.06,11.97,12.04,662095.0,11.0509,11.0693,10.9867,11.0509,662095.0
2021-08-27 11:00:00,12.04,12.07,12.02,12.05,852784.0,11.0509,11.0784,11.0325,11.0601,852784.0
2021-08-27 11:30:00,12.06,12.07,12.02,12.05,483402.0,11.0693,11.0784,11.0325,11.0601,483402.0
2021-08-27 12:00:00,12.05,12.08,12.04,12.05,722033.0,11.0601,11.0876,11.0509,11.0601,722033.0
2021-08-27 12:30:00,12.06,12.06,12.01,12.04,344105.0,11.0693,11.0693,11.0234,11.0509,344105.0
2021-08-27 13:00:00,12.03,12.05,12.01,12.02,581002.0,11.0417,11.0601,11.0234,11.0325,581002.0
2021-08-27 13:30:00,12.02,12.02,11.99,12.0,456236.0,11.0325,11.0325,11.005,11.0142,456236.0
2021-08-27 14:00:00,12.0,12.02,11.96,12.0,684476.0,11.0142,11.0325,10.9775,11.0142,684476.0
2021-08-27 14:30:00,12.0,12.0,11.93,11.96,613657.0,11.0142,11.0142,10.9499,10.9775,613657.0
2021-08-27 15:00:00,11.96,12.0,11.95,11.98,802040.0,10.9775,11.0142,10.9683,10.9958,802040.0
2021-08-27 15:30:00,11.98,12.01,11.92,11.97,1528053.0,10.9958,11.0234,10.9408,10.9867,1528053.0
2021-08-30 09:30:00,11.92,11.96,11.81,11.89,992133.0,10.9408,10.9775,10.8398,10.9132,992133.0
2021-08-30 10:00:00,11.9,11.95,11.84,11.94,653733.0,10.9224,10.9683,10.8673,10.9591,653733.0
2021-08-30 10:30:00,11.94,12.02,11.91,11.99,767304.0,10.9591,11.0325,10.9316,11.005,767304.0
2021-08-30 11:00:00,11.99,12.0,11.94,11.99,521637.0,11.005,11.0142,10.9591,11.005,521637.0
2021-08-30 11:30:00,11.99,12.0,11.94,12.0,678935.0,11.005,11.0142,10.9591,11.0142,678935.0
2021-08-30 12:00:00,11.99,12.02,11.91,11.94,1034775.0,11.005,11.0325,10.9316,10.9591,1034775.0
2021-08-30 12:30:00,11.94,11.95,11.91,11.91,490284.0,10.9591,10.9683,10.9316,10.9316,490284.0
2021-08-30 13:00:00,11.92,11.97,11.9,11.95,763591.0,10.9408,10.9867,10.9224,10.9683,763591.0
2021-08-30 13:30:00,11.95,12.05,11.95,12.01,908402.0,10.9683,11.0601,10.9683,11.0234,908402.0
2021-08-30 14:00:00,12.01,12.11,11.98,12.09,1066668.0,11.0234,11.1152,10.9958,11.0968,1066668.0
2021-08-30 14:30:00,12.1,12.12,12.06,12.08,651444.0,11.106,11.1243,11.0693,11.0876,651444.0
2021-08-30 15:00:00,12.08,12.09,11.95,11.96,892270.0,11.0876,11.0968,10.9683,10.9775,892270.0
2021-08-30 15:30:00,11.96,12.02,11.94,11.97,1177794.0,10.9775,11.0325,10.9591,10.9867,1177794.0
2021-08-31 09:30:00,11.92,12.07,11.9,11.97,970450.0,10.9408,11.0784,10.9224,10.9867,970450.0
2021-08-31 10:00:00,11.98,12.18,11.97,12.13,956061.0,10.9958,11.1794,10.9867,11.1335,956061.0
2021-08-31 10:30:00,12.13,12.23,12.11,12.17,845363.0,11.1335,11.2253,11.1152,11.1702,845363.0
2021-08-31 11:00:00,12.17,12.2,12.14,12.16,783574.0,11.1702,11.1978,11.1427,11.161,783574.0
2021-08-31 11:30:00,12.15,12.21,12.12,12.19,649591.0,11.1519,11.2069,11.1243,11.1886,649591.0
2021-08-31 12:00:00,12.18,12.24,12.16,12.21,891451.0,11.1794,11.2345,11.161,11.2069,891451.0
2021-08-31 12:30:00,12.21,12.25,12.17,12.25,455858.0,11.2069,11.2436,11.1702,11.2436,455858.0
2021-08-31 13:00:00,12.24,12.26,12.17,12.19,739375.0,11.2345,11.2528,11.1702,11.1886,739375.0
2021-08-31 13:30:00,12.19,12.21,12.15,12.19,656294.0,11.1886,11.2069,11.1519,11.1886,656294.0
2021-08-31 14:00:00,12.2,12.26,12.17,12.22,657255.0,11.1978,11.2528,11.1702,11.2161,657255.0
2021-08-31 14:30:00,12.23,12.26,12.22,12.25,691886.0,11.2253,11.2528,11.2161,11.2436,691886.0
2021-08-31 15:00:00,12.25,12.29,12.24,12.28,1021095.0,11.2436,11.2804,11.2345,11.2712,1021095.0
2021-08-31 15:30:00,12.28,12.33,12.27,12.3,2203703.0,11.2712,11.3171,11.262,11.2895,2203703.0
2021-09-01 09:30:00,12.25,12.4,12.13,12.15,1271573.0,11.2436,11.3813,11.1335,11.1519,1271573.0
2021-09-01 10:00:00,12.16,12.23,12.13,12.16,619014.0,11.161,11.2253,11.1335,11.161,619014.0
2021-09-01 10:30:00,12.17,12.21,12.09,12.12,806315.0,11.1702,11.2069,11.0968,11.1243,806315.0
2021-09-01 11:00:00,12.11,12.13,12.08,12.11,795700.0,11.1152,11.1335,11.0876,11.1152,795700.0
2021-09-01 11:30:00,12.1,12.14,12.07,12.11,621999.0,11.106,11.1427,11.0784,11.1152,621999.0
2021-09-01 12:00:00,12.12,12.14,12.09,12.13,773276.0,11.1243,11.1427,11.0968,11.1335,773276.0
2021-09-01 12:30:00,12.13,12.2,12.09,12.19,677343.0,11.1335,11.1978,11.0968,11.1886,677343.0
2021-09-01 13:00:00,12.2,12.24,12.19,12.21,786419.0,11.1978,11.2345,11.1886,11.2069,786419.0
2021-09-01 13:30:00,12.21,12.22,12.17,12.19,585538.0,11.2069,11.2161,11.1702,11.1886,585538.0
2021-09-01 14:00:00,12.18,12.19,12.14,12.15,924250.0,11.1794,11.1886,11.1427,11.1519,924250.0
2021-09-01 14:30:00,12.14,12.15,12.09,12.12,693827.0,11.1427,11.1519,11.0968,11.1243,693827.0
2021-09-01 15:00:00,12.12,12.14,12.09,12.12,862066.0,11.1243,11.1427,11.0968,11.1243,862066.0
2021-09-01 15:30:00,12.12,12.13,12.05,12.13,2951713.0,11.1243,11.1335,11.0601,11.1335,2951713.0
2021-09-02 09:30:00,12.01,12.2,11.98,12.16,964792.0,11.0234,11.1978,10.9958,11.161,964792.0
2021-09-02 10:00:00,12.16,12.21,12.14,12.19,764474.0,11.161,11.2069,11.1427,11.1886,764474.0
2021-09-02 10:30:00,12.19,12.29,12.18,12.26,786895.0,11.1886,11.2804,11.1794,11.2528,786895.0
2021-09-02 11:00:00,12.26,12.29,12.24,12.27,618868.0,11.2528,11.2804,11.2345,11.262,618868.0
2021-09-02 11:30:00,12.26,12.29,12.23,12.29,604020.0,11.2528,11.2804,11.2253,11.2804,604020.0
2021-09-02 12:00:00,12.29,12.3,12.26,12.27,732297.0,11.2804,11.2895,11.2528,11.262,732297.0
2021-09-02 12:30:00,12.27,12.27,12.22,12.26,566256.0,11.262,11.262,11.2161,11.2528,566256.0
2021-09-02 13:00:00,12.26,12.31,12.25,12.25,686471.0,11.2528,11.2987,11.2436,11.2436,686471.0
2021-09-02 13:30:00,12.26,12.28,12.24,12.25,592143.0,11.2528,11.2712,11.2345,11.2436,592143.0
2021-09-02 14:00:00,12.25,12.27,12.22,12.26,663946.0,11.2436,11.262,11.2161,11.2528,663946.0
2021-09-02 14:30:00,12.26,12.32,12.18,12.31,666197.0,11.2528,11.3079,11.1794,11.2987,666197.0
2021-09-02 15:00:00,12.32,12.34,12.27,12.29,901575.0,11.3079,11.3263,11.262,11.2804,901575.0
2021-09-02 15:30:00,12.28,12.35,12.26,12.35,1429951.0,11.2712,11.3354,11.2528,11.3354,1429951.0
2021-09-03 09:30:00,12.27,12.33,12.17,12.21,402434.0,11.262,11.3171,11.1702,11.2069,402434.0
2021-09-03 10:00:00,12.2,12.26,12.15,12.17,460374.0,11.1978,11.2528,11.1519,11.1702,460374.0
2021-09-03 10:30:00,12.16,12.17,12.09,12.15,391004.0,11.161,11.1702,11.0968,11.1519,391004.0
2021-09-03 11:00:00,12.15,12.16,12.07,12.1,258242.0,11.1519,11.161,11.0784,11.106,258242.0
2021-09-03 11:30:00,12.1,12.14,12.08,12.1,242889.0,11.106,11.1427,11.0876,11.106,242889.0
2021-09-03 12:00:00,12.1,12.12,12.07,12.12,198725.0,11.106,11.1243,11.0784,11.1243,198725.0
2021-09-03 12:30:00,12.12,12.12,12.07,12.07,151544.0,11.1243,11.1243,11.0784,11.0784,151544.0
2021-09-03 13:00:00,12.07,12.1,12.07,12.08,186623.0,11.0784,11.106,11.0784,11.0876,186623.0
2021-09-03 13:30:00,12.09,12.11,12.06,12.08,362079.0,11.0968,11.1152,11.0693,11.0876,362079.0
2021-09-03 14:00:00,12.08,12.11,12.06,12.09,210258.0,11.0876,11.1152,11.0693,11.0968,210258.0
2021-09-03 14:30:00,12.09,12.13,12.07,12.12,231912.0,11.0968,11.1335,11.0784,11.1243,231912.0
2021-09-03 15:00:00,12.12,12.14,12.11,12.12,287404.0,11.1243,11.1427,11.1152,11.1243,287404.0
2021-09-03 15:30:00,12.12,12.13,12.08,12.13,1440794.0,11.1243,11.1335,11.0876,11.1335,1440794.0
2021-09-07 09:30:00,12.1,12.17,12.05,12.1,952110.0,11.106,11.1702,11.0601,11.106,952110.0
2021-09-07 10:00:00,12.1,12.14,12.06,12.07,286307.0,11.106,11.1427,11.0693,11.0784,286307.0
2021-09-07 10:30:00,12.07,12.07,12.02,12.04,337467.0,11.0784,11.0784,11.0325,11.0509,337467.0
2021-09-07 11:00:00,12.04,12.04,11.98,12.01,357425.0,11.0509,11.0509,10.9958,11.0234,357425.0
2021-09-07 11:30:00,12.01,12.02,11.98,11.98,221681.0,11.0234,11.0325,10.9958,10.9958,221681.0
2021-09-07 12:00:00,11.99,12.02,11.98,12.0,320889.0,11.005,11.0325,10.9958,11.0142,320889.0
2021-09-07 12:30:00,12.0,12.0,11.93,11.93,526312.0,11.0142,11.0142,10.9499,10.9499,526312.0
2021-09-07 13:00:00,11.93,11.95,11.92,11.94,344761.0,10.9499,10.9683,10.9408,10.9591,344761.0
2021-09-07 13:30:00,11.94,11.97,11.93,11.96,422357.0,10.9591,10.9867,10.9499,10.9775,422357.0
2021-09-07 14:00:00,11.97,11.97,11.9,11.9,283938.0,10.9867,10.9867,10.9224,10.9224,283938.0
2021-09-07 14:30:00,11.91,11.93,11.89,11.91,480455.0,10.9316,10.9499,10.9132,10.9316,480455.0
2021-09-07 15:00:00,11.92,11.95,11.9,11.93,407195.0,10.9408,10.9683,10.9224,10.9499,407195.0
2021-09-07 15:30:00,11.93,11.98,11.9,11.98,1547218.0,10.9499,10.9958,10.9224,10.9958,1547218.0
2021-09-08 09:30:00,11.99,12.22,11.97,12.2,1404545.0,11.005,11.2161,10.9867,11.1978,1404545.0
2021-09-08 10:00:00,12.2,12.21,12.09,12.12,719781.0,11.1978,11.2069,11.0968,11.1243,719781.0
2021-09-08 10:30:00,12.11,12.16,12.09,12.11,756539.0,11.1152,11.161,11.0968,11.1152,756539.0
2021-09-08 11:00:00,12.11,12.15,12.09,12.11,474172.0,11.1152,11.1519,11.0968,11.1152,474172.0
2021-09-08 11:30:00,12.1,12.22,12.1,12.21,836172.0,11.106,11.2161,11.106,11.2069,836172.0
2021-09-08 12:00:00,12.21,12.24,12.18,12.24,740968.0,11.2069,11.2345,11.1794,11.2345,740968.0
2021-09-08 12:30:00,12.24,12.24,12.2,12.23,468751.0,11.2345,11.2345,11.1978,11.2253,468751.0
2021-09-08 13:00:00,12.22,12.25,12.2,12.2,482826.0,11.2161,11.2436,11.1978,11.1978,482826.0
2021-09-08 13:30:00,12.2,12.23,12.14,12.23,456256.0,11.1978,11.2253,11.1427,11.2253,456256.0
2021-09-08 14:00:00,12.23,12.32,12.22,12.28,1056808.0,11.2253,11.3079,11.2161,11.2712,1056808.0
2021-09-08 14:30:00,12.28,12.28,12.23,12.25,893196.0,11.2712,11.2712,11.2253,11.2436,893196.0
2021-09-08 15:00:00,12.26,12.27,12.19,12.2,716305.0,11.2528,11.262,11.1886,11.1978,716305.0
2021-09-08 15:30:00,12.19,12.21,12.09,12.09,2528253.0,11.1886,11.2069,11.0968,11.0968,2528253.0
2021-09-09 09:30:00,12.04,12.21,12.03,12.15,957304.0,11.0509,11.2069,11.0417,11.1519,957304.0
2021-09-09 10:00:00,12.15,12.26,12.13,12.21,612648.0,11.1519,11.2528,11.1335,11.2069,612648.0
2021-09-09 10:30:00,12.21,12.32,12.21,12.29,643386.0,11.2069,11.3079,11.2069,11.2804,643386.0
2021-09-09 11:00:00,12.29,12.33,12.28,12.29,779385.0,11.2804,11.3171,11.2712,11.2804,779385.0
2021-09-09 11:30:00,12.29,12.33,12.27,12.32,594175.0,11.2804,11.3171,11.262,11.3079,594175.0
2021-09-09 12:00:00,12.33,12.35,12.29,12.34,623445.0,11.3171,11.3354,11.2804,11.3263,623445.0
2021-09-09 12:30:00,12.34,12.38,12.32,12.33,605059.0,11.3263,11.363,11.3079,11.3171,605059.0
2021-09-09 13:00:00,12.34,12.44,12.33,12.41,708681.0,11.3263,11.418,11.3171,11.3905,708681.0
2021-09-09 13:30:00,12.4,12.41,12.32,12.4,453429.0,11.3813,11.3905,11.3079,11.3813,453429.0
2021-09-09 14:00:00,12.4,12.44,12.33,12.34,600534.0,11.3813,11.418,11.3171,11.3263,600534.0
2021-09-09 14:30:00,12.34,12.42,12.31,12.4,738835.0,11.3263,11.3997,11.2987,11.3813,738835.0
2021-09-09 15:00:00,12.4,12.43,12.37,12.38,922585.0,11.3813,11.4089,11.3538,11.363,922585.0
2021-09-09 15:30:00,12.38,12.45,12.35,12.36,1447063.0,11.363,11.4272,11.3354,11.3446,1447063.0
2021-09-10 09:30:00,12.47,12.49,12.23,12.25,832888.0,11.4456,11.4639,11.2253,11.2436,832888.0
2021-09-10 10:00:00,12.25,12.26,12.13,12.13,614258.0,11.2436,11.2528,11.1335,11.1335,614258.0
2021-09-10 10:30:00,12.13,12.15,12.08,12.11,410970.0,11.1335,11.1519,11.0876,11.1152,410970.0
2021-09-10 11:00:00,12.11,12.21,12.1,12.2,426306.0,11.1152,11.2069,11.106,11.1978,426306.0
2021-09-10 11:30:00,12.2,12.24,12.16,12.21,302866.0,11.1978,11.2345,11.161,11.2069,302866.0
2021-09-10 12:00:00,12.21,12.24,12.18,12.21,380224.0,11.2069,11.2345,11.1794,11.2069,380224.0
2021-09-10 12:30:00,12.21,12.21,12.17,12.18,217998.0,11.2069,11.2069,11.1702,11.1794,217998.0
2021-09-10 13:00:00,12.18,12.18,12.11,12.13,344046.0,11.1794,11.1794,11.1152,11.1335,344046.0
2021-09-10 13:30:00,12.13,12.13,12.09,12.11,291311.0,11.1335,11.1335,11.0968,11.1152,291311.0
2021-09-10 14:00:00,12.11,12.11,12.05,12.05,473469.0,11.1152,11.1152,11.0601,11.0601,473469.0
2021-09-10 14:30:00,12.05,12.06,12.04,12.05,265784.0,11.0601,11.0693,11.0509,11.0601,265784.0
2021-09-10 15:00:00,12.05,12.06,12.01,12.02,494985.0,11.0601,11.0693,11.0234,11.0325,494985.0
2021-09-10 15:30:00,12.02,12.02,11.95,11.98,1478245.0,11.0325,11.0325,10.9683,10.9958,1478245.0
2021-09-13 09:30:00,12.17,12.49,12.14,12.45,2024335.0,11.1702,11.4639,11.1427,11.4272,2024335.0
2021-09-13 10:00:00,12.46,12.62,12.45,12.54,1748239.0,11.4364,11.5833,11.4272,11.5098,1748239.0
2021-09-13 10:30:00,12.54,12.64,12.52,12.58,1149381.0,11.5098,11.6016,11.4915,11.5465,1149381.0
2021-09-13 11:00:00,12.58,12.69,12.57,12.6,1180529.0,11.5465,11.6475,11.5374,11.5649,1180529.0
2021-09-13 11:30:00,12.61,12.69,12.57,12.69,784834.0,11.5741,11.6475,11.5374,11.6475,784834.0
2021-09-13 12:00:00,12.69,12.69,12.55,12.59,660451.0,11.6475,11.6475,11.519,11.5557,660451.0
2021-09-13 12:30:00,12.59,12.6,12.55,12.55,387283.0,11.5557,11.5649,11.519,11.519,387283.0
2021-09-13 13:00:00,12.55,12.56,12.52,12.54,457670.0,11.519,11.5282,11.4915,11.5098,457670.0
2021-09-13 13:30:00,12.54,12.54,12.49,12.52,540881.0,11.5098,11.5098,11.4639,11.4915,540881.0
2021-09-13 14:00:00,12.53,12.54,12.48,12.52,528094.0,11.5006,11.5098,11.4548,11.4915,528094.0
2021-09-13 14:30:00,12.52,12.57,12.51,12.57,422635.0,11.4915,11.5374,11.4823,11.5374,422635.0
2021-09-13 15:00:00,12.57,12.59,12.54,12.59,582214.0,11.5374,11.5557,11.5098,11.5557,582214.0
2021-09-13 15:30:00,12.59,12.62,12.56,12.59,1583831.0,11.5557,11.5833,11.5282,11.5557,1583831.0
2021-09-14 09:30:00,12.44,12.53,12.32,12.34,1079326.0,11.418,11.5006,11.3079,11.3263,1079326.0
2021-09-14 10:00:00,12.36,12.38,12.3,12.33,709978.0,11.3446,11.363,11.2895,11.3171,709978.0
2021-09-14 10:30:00,12.34,12.41,12.32,12.38,599279.0,11.3263,11.3905,11.3079,11.363,599279.0
2021-09-14 11:00:00,12.39,12.45,12.38,12.45,543905.0,11.3721,11.4272,11.363,11.4272,543905.0
2021-09-14 11:30:00,12.45,12.5,12.42,12.49,714499.0,11.4272,11.4731,11.3997,11.4639,714499.0
2021-09-14 12:00:00,12.48,12.52,12.47,12.52,494304.0,11.4548,11.4915,11.4456,11.4915,494304.0
2021-09-14 12:30:00,12.52,12.52,12.45,12.47,525146.0,11.4915,11.4915,11.4272,11.4456,525146.0
2021-09-14 13:00:00,12.47,12.5,12.45,12.49,661444.0,11.4456,11.4731,11.4272,11.4639,661444.0
2021-09-14 13:30:00,12.48,12.5,12.48,12.49,347243.0,11.4548,11.4731,11.4548,11.4639,347243.0
2021-09-14 14:00:00,12.5,12.53,12.48,12.51,431826.0,11.4731,11.5006,11.4548,11.4823,431826.0
2021-09-14 14:30:00,12.51,12.51,12.46,12.48,606989.0,11.4823,11.4823,11.4364,11.4548,606989.0
2021-09-14 15:00:00,12.47,12.48,12.42,12.44,726549.0,11.4456,11.4548,11.3997,11.418,726549.0
2021-09-14 15:30:00,12.44,12.54,12.44,12.5,1376692.0,11.418,11.5098,11.418,11.4731,1376692.0
2021-09-15 09:30:00,12.53,12.71,12.52,12.69,947528.0,11.5006,11.6659,11.4915,11.6475,947528.0
2021-09-15 10:00:00,12.69,12.73,12.65,12.67,820081.0,11.6475,11.6842,11.6108,11.6291,820081.0
2021-09-15 10:30:00,12.67,12.69,12.61,12.63,606184.0,11.6291,11.6475,11.5741,11.5924,606184.0
2021-09-15 11:00:00,12.63,12.67,12.62,12.65,373040.0,11.5924,11.6291,11.5833,11.6108,373040.0
2021-09-15 11:30:00,12.65,12.66,12.55,12.58,492358.0,11.6108,11.62,11.519,11.5465,492358.0
2021-09-15 12:00:00,12.57,12.58,12.54,12.55,440573.0,11.5374,11.5465,11.5098,11.519,440573.0
2021-09-15 12:30:00,12.55,12.62,12.55,12.62,380224.0,11.519,11.5833,11.519,11.5833,380224.0
2021-09-15 13:00:00,12.62,12.73,12.61,12.73,680066.0,11.5833,11.6842,11.5741,11.6842,680066.0
2021-09-15 13:30:00,12.73,12.74,12.7,12.73,571891.0,11.6842,11.6934,11.6567,11.6842,571891.0
2021-09-15 14:00:00,12.73,12.73,12.66,12.71,565377.0,11.6842,11.6842,11.62,11.6659,565377.0
2021-09-15 14:30:00,12.71,12.75,12.69,12.7,576469.0,11.6659,11.7026,11.6475,11.6567,576469.0
2021-09-15 15:00:00,12.7,12.73,12.68,12.72,506074.0,11.6567,11.6842,11.6383,11.675,506074.0
2021-09-15 15:30:00,12.71,12.75,12.7,12.71,1296320.0,11.6659,11.7026,11.6567,11.6659,1296320.0
2021-09-16 09:30:00,12.75,12.77,12.61,12.67,1064511.0,11.7026,11.7209,11.5741,11.6291,1064511.0
2021-09-16 10:00:00,12.66,12.72,12.64,12.71,610280.0,11.62,11.675,11.6016,11.6659,610280.0
2021-09-16 10:30:00,12.71,12.74,12.68,12.7,532385.0,11.6659,11.6934,11.6383,11.6567,532385.0
2021-09-16 11:00:00,12.7,12.72,12.66,12.71,443371.0,11.6567,11.675,11.62,11.6659,443371.0
2021-09-16 11:30:00,12.71,12.73,12.67,12.73,371686.0,11.6659,11.6842,11.6291,11.6842,371686.0
2021-09-16 12:00:00,12.73,12.78,12.71,12.74,517126.0,11.6842,11.7301,11.6659,11.6934,517126.0
2021-09-16 12:30:00,12.74,12.83,12.74,12.77,616563.0,11.6934,11.776,11.6934,11.7209,616563.0
2021-09-16 13:00:00,12.77,12.79,12.76,12.77,368716.0,11.7209,11.7393,11.7118,11.7209,368716.0
2021-09-16 13:30:00,12.77,12.82,12.75,12.82,357093.0,11.7209,11.7668,11.7026,11.7668,357093.0
2021-09-16 14:00:00,12.81,12.84,12.8,12.82,409089.0,11.7576,11.7852,11.7485,11.7668,409089.0
2021-09-16 14:30:00,12.81,12.88,12.81,12.87,541904.0,11.7576,11.8219,11.7576,11.8127,541904.0
2021-09-16 15:00:00,12.87,12.89,12.83,12.84,667255.0,11.8127,11.8311,11.776,11.7852,667255.0
2021-09-16 15:30:00,12.84,12.88,12.73,12.74,1590992.0,11.7852,11.8219,11.6842,11.6934,1590992.0
2021-09-17 09:30:00,12.69,12.96,12.68,12.89,1602591.0,11.6475,11.8953,11.6383,11.8311,1602591.0
2021-09-17 10:00:00,12.9,12.96,12.84,12.88,719346.0,11.8403,11.8953,11.7852,11.8219,719346.0
2021-09-17 10:30:00,12.88,12.89,12.82,12.84,394807.0,11.8219,11.8311,11.7668,11.7852,394807.0
2021-09-17 11:00:00,12.84,12.87,12.79,12.84,409059.0,11.7852,11.8127,11.7393,11.7852,409059.0
2021-09-17 11:30:00,12.85,12.89,12.83,12.86,408304.0,11.7944,11.8311,11.776,11.8035,408304.0
2021-09-17 12:00:00,12.86,12.9,12.83,12.89,336618.0,11.8035,11.8403,11.776,11.8311,336618.0
2021-09-17 12:30:00,12.9,12.95,12.89,12.93,437037.0,11.8403,11.8861,11.8311,11.8678,437037.0
2021-09-17 13:00:00,12.93,12.99,12.92,12.96,461769.0,11.8678,11.9229,11.8586,11.8953,461769.0
2021-09-17 13:30:00,12.96,13.0,12.95,12.96,383481.0,11.8953,11.932,11.8861,11.8953,383481.0
2021-09-17 14:00:00,12.96,13.01,12.95,12.95,673587.0,11.8953,11.9412,11.8861,11.8861,673587.0
2021-09-17 14:30:00,12.96,12.99,12.93,12.95,1050770.0,11.8953,11.9229,11.8678,11.8861,1050770.0
2021-09-17 15:00:00,12.95,13.0,12.94,12.98,848546.0,11.8861,11.932,11.877,11.9137,848546.0
2021-09-17 15:30:00,12.98,13.02,12.9,12.94,2173856.0,11.9137,11.9504,11.8403,11.877,2173856.0
2021-09-20 09:30:00,12.73,12.83,12.6,12.71,2149237.0,11.6842,11.776,11.5649,11.6659,2149237.0
2021-09-20 10:00:00,12.7,12.72,12.59,12.67,966953.0,11.6567,11.675,11.5557,11.6291,966953.0
2021-09-20 10:30:00,12.67,12.74,12.64,12.71,558765.0,11.6291,11.6934,11.6016,11.6659,558765.0
2021-09-20 11:00:00,12.71,12.77,12.66,12.68,580827.0,11.6659,11.7209,11.62,11.6383,580827.0
2021-09-20 11:30:00,12.67,12.68,12.62,12.63,479385.0,11.6291,11.6383,11.5833,11.5924,479385.0
2021-09-20 12:00:00,12.63,12.64,12.59,12.63,478131.0,11.5924,11.6016,11.5557,11.5924,478131.0
2021-09-20 12:30:00,12.62,12.65,12.57,12.58,430375.0,11.5833,11.6108,11.5374,11.5465,430375.0
2021-09-20 13:00:00,12.58,12.62,12.54,12.61,711807.0,11.5465,11.5833,11.5098,11.5741,711807.0
2021-09-20 13:30:00,12.61,12.65,12.6,12.63,442780.0,11.5741,11.6108,11.5649,11.5924,442780.0
2021-09-20 14:00:00,12.63,12.64,12.58,12.6,555849.0,11.5924,11.6016,11.5465,11.5649,555849.0
2021-09-20 14:30:00,12.6,12.63,12.57,12.61,697864.0,11.5649,11.5924,11.5374,11.5741,697864.0
2021-09-20 15:00:00,12.61,12.64,12.59,12.64,631815.0,11.5741,11.6016,11.5557,11.6016,631815.0
2021-09-20 15:30:00,12.64,12.76,12.63,12.73,1917671.0,11.6016,11.7118,11.5924,11.6842,1917671.0
2021-09-21 09:30:00,12.81,12.97,12.81,12.92,696215.0,11.7576,11.9045,11.7576,11.8586,696215.0
2021-09-21 10:00:00,12.92,12.93,12.78,12.82,538886.0,11.8586,11.8678,11.7301,11.7668,538886.0
2021-09-21 10:30:00,12.81,12.84,12.75,12.79,428920.0,11.7576,11.7852,11.7026,11.7393,428920.0
2021-09-21 11:00:00,12.79,12.79,12.73,12.74,296477.0,11.7393,11.7393,11.6842,11.6934,296477.0
2021-09-21 11:30:00,12.74,12.8,12.74,12.79,347597.0,11.6934,11.7485,11.6934,11.7393,347597.0
2021-09-21 12:00:00,12.79,12.84,12.75,12.75,435311.0,11.7393,11.7852,11.7026,11.7026,435311.0
2021-09-21 12:30:00,12.76,12.76,12.72,12.75,521778.0,11.7118,11.7118,11.675,11.7026,521778.0
2021-09-21 13:00:00,12.75,12.75,12.69,12.71,647300.0,11.7026,11.7026,11.6475,11.6659,647300.0
2021-09-21 13:30:00,12.71,12.72,12.67,12.69,389759.0,11.6659,11.675,11.6291,11.6475,389759.0
2021-09-21 14:00:00,12.69,12.71,12.62,12.62,426991.0,11.6475,11.6659,11.5833,11.5833,426991.0
2021-09-21 14:30:00,12.62,12.68,12.61,12.65,654378.0,11.5833,11.6383,11.5741,11.6108,654378.0
2021-09-21 15:00:00,12.65,12.69,12.64,12.69,517451.0,11.6108,11.6475,11.6016,11.6475,517451.0
2021-09-21 15:30:00,12.69,12.69,12.59,12.59,1697820.0,11.6475,11.6475,11.5557,11.5557,1697820.0
2021-09-22 09:30:00,12.72,12.75,12.62,12.66,746473.0,11.675,11.7026,11.5833,11.62,746473.0
2021-09-22 10:00:00,12.66,12.7,12.61,12.68,1319824.0,11.62,11.6567,11.5741,11.6383,1319824.0
2021-09-22 10:30:00,12.68,12.71,12.67,12.7,416929.0,11.6383,11.6659,11.6291,11.6567,416929.0
2021-09-22 11:00:00,12.7,12.71,12.64,12.66,795997.0,11.6567,11.6659,11.6016,11.62,795997.0
2021-09-22 11:30:00,12.66,12.68,12.65,12.65,486012.0,11.62,11.6383,11.6108,11.6108,486012.0
2021-09-22 12:00:00,12.65,12.66,12.63,12.63,236344.0,11.6108,11.62,11.5924,11.5924,236344.0
2021-09-22 12:30:00,12.63,12.64,12.6,12.61,345049.0,11.5924,11.6016,11.5649,11.5741,345049.0
2021-09-22 13:00:00,12.61,12.62,12.57,12.58,398062.0,11.5741,11.5833,11.5374,11.5465,398062.0
2021-09-22 13:30:00,12.58,12.59,12.5,12.54,730421.0,11.5465,11.5557,11.4731,11.5098,730421.0
2021-09-22 14:00:00,12.53,12.61,12.51,12.61,634545.0,11.5006,11.5741,11.4823,11.5741,634545.0
2021-09-22 14:30:00,12.61,12.63,12.52,12.58,987282.0,11.5741,11.5924,11.4915,11.5465,987282.0
2021-09-22 15:00:00,12.57,12.62,12.54,12.6,648900.0,11.5374,11.5833,11.5098,11.5649,648900.0
2021-09-22 15:30:00,12.61,12.64,12.54,12.55,1801917.0,11.5741,11.6016,11.5098,11.519,1801917.0
2021-09-23 09:30:00,12.57,12.69,12.55,12.65,1281117.0,11.5374,11.6475,11.519,11.6108,1281117.0
2021-09-23 10:00:00,12.65,12.83,12.62,12.76,1664211.0,11.6108,11.776,11.5833,11.7118,1664211.0
2021-09-23 10:30:00,12.76,12.79,12.71,12.77,894585.0,11.7118,11.7393,11.6659,11.7209,894585.0
2021-09-23 11:00:00,12.78,12.81,12.77,12.8,1800989.0,11.7301,11.7576,11.7209,11.7485,1800989.0
2021-09-23 11:30:00,12.81,12.86,12.8,12.81,569702.0,11.7576,11.8035,11.7485,11.7576,569702.0
2021-09-23 12:00:00,12.81,12.81,12.78,12.8,352828.0,11.7576,11.7576,11.7301,11.7485,352828.0
2021-09-23 12:30:00,12.8,12.83,12.79,12.79,483455.0,11.7485,11.776,11.7393,11.7393,483455.0
2021-09-23 13:00:00,12.79,12.8,12.74,12.76,621544.0,11.7393,11.7485,11.6934,11.7118,621544.0
2021-09-23 13:30:00,12.76,12.8,12.75,12.78,483445.0,11.7118,11.7485,11.7026,11.7301,483445.0
2021-09-23 14:00:00,12.79,12.79,12.73,12.75,338887.0,11.7393,11.7393,11.6842,11.7026,338887.0
2021-09-23 14:30:00,12.75,12.81,12.74,12.79,595949.0,11.7026,11.7576,11.6934,11.7393,595949.0
2021-09-23 15:00:00,12.79,12.79,12.75,12.77,764503.0,11.7393,11.7393,11.7026,11.7209,764503.0
2021-09-23 15:30:00,12.77,12.79,12.72,12.72,1576143.0,11.7209,11.7393,11.675,11.675,1576143.0
2021-09-24 09:30:00,12.72,12.88,12.7,12.85,1938404.0,11.675,11.8219,11.6567,11.7944,1938404.0
2021-09-24 10:00:00,12.85,12.97,12.84,12.88,809263.0,11.7944,11.9045,11.7852,11.8219,809263.0
2021-09-24 10:30:00,12.87,12.94,12.86,12.93,505492.0,11.8127,11.877,11.8035,11.8678,505492.0
2021-09-24 11:00:00,12.93,12.95,12.88,12.88,305523.0,11.8678,11.8861,11.8219,11.8219,305523.0
2021-09-24 11:30:00,12.88,12.93,12.87,12.91,373928.0,11.8219,11.8678,11.8127,11.8494,373928.0
2021-09-24 12:00:00,12.92,12.97,12.91,12.95,343770.0,11.8586,11.9045,11.8494,11.8861,343770.0
2021-09-24 12:30:00,12.95,12.99,12.94,12.96,460559.0,11.8861,11.9229,11.877,11.8953,460559.0
2021-09-24 13:00:00,12.96,12.98,12.93,12.96,335048.0,11.8953,11.9137,11.8678,11.8953,335048.0
2021-09-24 13:30:00,12.96,12.99,12.95,12.98,350941.0,11.8953,11.9229,11.8861,11.9137,350941.0
2021-09-24 14:00:00,12.99,13.02,12.96,13.02,631341.0,11.9229,11.9504,11.8953,11.9504,631341.0
2021-09-24 14:30:00,13.02,13.02,12.99,13.01,295483.0,11.9504,11.9504,11.9229,11.9412,295483.0
2021-09-24 15:00:00,13.01,13.01,12.99,13.0,493405.0,11.9412,11.9412,11.9229,11.932,493405.0
2021-09-24 15:30:00,13.0,13.01,12.93,12.93,1275898.0,11.932,11.9412,11.8678,11.8678,1275898.0
2021-09-27 09:30:00,13.08,13.42,13.07,13.31,1664043.0,12.0055,12.3175,11.9963,12.2166,1664043.0
2021-09-27 10:00:00,13.32,13.44,13.25,13.26,906631.0,12.2257,12.3359,12.1615,12.1707,906631.0
2021-09-27 10:30:00,13.26,13.32,13.22,13.31,550204.0,12.1707,12.2257,12.134,12.2166,550204.0
2021-09-27 11:00:00,13.31,13.4,13.31,13.4,410778.0,12.2166,12.2992,12.2166,12.2992,410778.0
2021-09-27 11:30:00,13.4,13.41,13.36,13.4,426858.0,12.2992,12.3084,12.2625,12.2992,426858.0
2021-09-27 12:00:00,13.4,13.4,13.36,13.37,273469.0,12.2992,12.2992,12.2625,12.2716,273469.0
2021-09-27 12:30:00,13.37,13.37,13.29,13.32,369375.0,12.2716,12.2716,12.1982,12.2257,369375.0
2021-09-27 13:00:00,13.32,13.34,13.28,13.31,295257.0,12.2257,12.2441,12.189,12.2166,295257.0
2021-09-27 13:30:00,13.31,13.33,13.28,13.31,286913.0,12.2166,12.2349,12.189,12.2166,286913.0
2021-09-27 14:00:00,13.3,13.31,13.28,13.3,301984.0,12.2074,12.2166,12.189,12.2074,301984.0
2021-09-27 14:30:00,13.29,13.31,13.21,13.21,423146.0,12.1982,12.2166,12.1248,12.1248,423146.0
2021-09-27 15:00:00,13.21,13.23,13.18,13.21,646715.0,12.1248,12.1431,12.0972,12.1248,646715.0
2021-09-27 15:30:00,13.21,13.24,13.11,13.12,1729476.0,12.1248,12.1523,12.033,12.0422,1729476.0
2021-09-28 09:30:00,13.15,13.36,13.13,13.29,1277137.0,12.0697,12.2625,12.0514,12.1982,1277137.0
2021-09-28 10:00:00,13.29,13.36,13.23,13.26,783290.0,12.1982,12.2625,12.1431,12.1707,783290.0
2021-09-28 10:30:00,13.26,13.3,13.18,13.21,583724.0,12.1707,12.2074,12.0972,12.1248,583724.0
2021-09-28 11:00:00,13.21,13.23,13.15,13.2,413972.0,12.1248,12.1431,12.0697,12.1156,413972.0
2021-09-28 11:30:00,13.2,13.2,13.14,13.15,261784.0,12.1156,12.1156,12.0605,12.0697,261784.0
2021-09-28 12:00:00,13.15,13.19,13.14,13.16,237800.0,12.0697,12.1064,12.0605,12.0789,237800.0
2021-09-28 12:30:00,13.16,13.16,13.09,13.11,326589.0,12.0789,12.0789,12.0146,12.033,326589.0
2021-09-28 13:00:00,13.11,13.16,13.1,13.13,288134.0,12.033,12.0789,12.0238,12.0514,288134.0
2021-09-28 13:30:00,13.13,13.16,13.09,13.1,644727.0,12.0514,12.0789,12.0146,12.0238,644727.0
2021-09-28 14:00:00,13.09,13.14,13.08,13.12,360630.0,12.0146,12.0605,12.0055,12.0422,360630.0
2021-09-28 14:30:00,13.12,13.14,13.05,13.13,557363.0,12.0422,12.0605,11.9779,12.0514,557363.0
2021-09-28 15:00:00,13.12,13.14,13.07,13.1,544511.0,12.0422,12.0605,11.9963,12.0238,544511.0
2021-09-28 15:30:00,13.09,13.13,13.02,13.05,1481413.0,12.0146,12.0514,11.9504,11.9779,1481413.0
2021-09-29 09:30:00,13.05,13.19,12.99,13.17,654468.0,11.9779,12.1064,11.9229,12.0881,654468.0
2021-09-29 10:00:00,13.18,13.24,13.15,13.21,565072.0,12.0972,12.1523,12.0697,12.1248,565072.0
2021-09-29 10:30:00,13.21,13.28,13.19,13.28,384885.0,12.1248,12.189,12.1064,12.189,384885.0
2021-09-29 11:00:00,13.28,13.28,13.2,13.24,339433.0,12.189,12.189,12.1156,12.1523,339433.0
2021-09-29 11:30:00,13.24,13.25,13.2,13.24,274586.0,12.1523,12.1615,12.1156,12.1523,274586.0
2021-09-29 12:00:00,13.25,13.3,13.24,13.28,425413.0,12.1615,12.2074,12.1523,12.189,425413.0
2021-09-29 12:30:00,13.28,13.28,13.23,13.25,213788.0,12.189,12.189,12.1431,12.1615,213788.0
2021-09-29 13:00:00,13.25,13.25,13.2,13.23,155950.0,12.1615,12.1615,12.1156,12.1431,155950.0
2021-09-29 13:30:00,13.23,13.26,13.21,13.26,322003.0,12.1431,12.1707,12.1248,12.1707,322003.0
2021-09-29 14:00:00,13.26,13.29,13.25,13.26,363996.0,12.1707,12.1982,12.1615,12.1707,363996.0
2021-09-29 14:30:00,13.26,13.3,13.25,13.26,299480.0,12.1707,12.2074,12.1615,12.1707,299480.0
2021-09-29 15:00:00,13.27,13.27,13.21,13.22,423824.0,12.1799,12.1799,12.1248,12.134,423824.0
2021-09-29 15:30:00,13.23,13.25,13.19,13.21,1142465.0,12.1431,12.1615,12.1064,12.1248,1142465.0
2021-09-30 09:30:00,13.05,13.07,12.55,12.69,2629741.0,11.9779,11.9963,11.519,11.6475,2629741.0
2021-09-30 10:00:00,12.69,12.7,12.54,12.59,1199041.0,11.6475,11.6567,11.5098,11.5557,1199041.0
2021-09-30 10:30:00,12.6,12.65,12.51,12.54,1011937.0,11.5649,11.6108,11.4823,11.5098,1011937.0
2021-09-30 11:00:00,12.53,12.59,12.51,12.53,742216.0,11.5006,11.5557,11.4823,11.5006,742216.0
2021-09-30 11:30:00,12.52,12.53,12.45,12.51,1244054.0,11.4915,11.5006,11.4272,11.4823,1244054.0
2021-09-30 12:00:00,12.5,12.52,12.42,12.45,727733.0,11.4731,11.4915,11.3997,11.4272,727733.0
2021-09-30 12:30:00,12.45,12.5,12.44,12.46,527176.0,11.4272,11.4731,11.418,11.4364,527176.0
2021-09-30 13:00:00,12.45,12.5,12.36,12.39,659939.0,11.4272,11.4731,11.3446,11.3721,659939.0
2021-09-30 13:30:00,12.38,12.5,12.38,12.49,724974.0,11.363,11.4731,11.363,11.4639,724974.0
2021-09-30 14:00:00,12.49,12.51,12.43,12.44,585677.0,11.4639,11.4823,11.4089,11.418,585677.0
2021-09-30 14:30:00,12.44,12.51,12.44,12.49,588876.0,11.418,11.4823,11.418,11.4639,588876.0
2021-09-30 15:00:00,12.5,12.54,12.47,12.5,864946.0,11.4731,11.5098,11.4456,11.4731,864946.0
2021-09-30 15:30:00,12.5,12.52,12.38,12.39,2293750.0,11.4731,11.4915,11.363,11.3721,2293750.0
2021-10-01 09:30:00,12.5,12.62,12.39,12.49,1065128.0,11.4731,11.5833,11.3721,11.4639,1065128.0
2021-10-01 10:00:00,12.49,12.64,12.48,12.56,646423.0,11.4639,11.6016,11.4548,11.5282,646423.0
2021-10-01 10:30:00,12.56,12.59,12.52,12.55,436714.0,11.5282,11.5557,11.4915,11.519,436714.0
2021-10-01 11:00:00,12.55,12.67,12.55,12.66,505880.0,11.519,11.6291,11.519,11.62,505880.0
2021-10-01 11:30:00,12.66,12.74,12.62,12.7,536174.0,11.62,11.6934,11.5833,11.6567,536174.0
2021-10-01 12:00:00,12.71,12.73,12.66,12.71,432761.0,11.6659,11.6842,11.62,11.6659,432761.0
2021-10-01 12:30:00,12.71,12.73,12.68,12.69,346281.0,11.6659,11.6842,11.6383,11.6475,346281.0
2021-10-01 13:00:00,12.68,12.76,12.67,12.72,319020.0,11.6383,11.7118,11.6291,11.675,319020.0
2021-10-01 13:30:00,12.72,12.76,12.71,12.73,277369.0,11.675,11.7118,11.6659,11.6842,277369.0
2021-10-01 14:00:00,12.74,12.82,12.72,12.79,494357.0,11.6934,11.7668,11.675,11.7393,494357.0
2021-10-01 14:30:00,12.79,12.81,12.73,12.76,333447.0,11.7393,11.7576,11.6842,11.7118,333447.0
2021-10-01 15:00:00,12.76,12.82,12.75,12.78,548166.0,11.7118,11.7668,11.7026,11.7301,548166.0
2021-10-01 15:30:00,12.79,12.79,12.67,12.7,2095921.0,11.7393,11.7393,11.6291,11.6567,2095921.0
2021-10-04 09:30:00,12.74,13.11,12.71,13.09,1175903.0,11.6934,12.033,11.6659,12.0146,1175903.0
2021-10-04 10:00:00,13.09,13.13,13.01,13.04,518645.0,12.0146,12.0514,11.9412,11.9688,518645.0
2021-10-04 10:30:00,13.04,13.07,12.99,13.03,613450.0,11.9688,11.9963,11.9229,11.9596,613450.0
2021-10-04 11:00:00,13.02,13.05,12.99,13.0,593086.0,11.9504,11.9779,11.9229,11.932,593086.0
2021-10-04 11:30:00,13.01,13.06,12.96,13.04,607510.0,11.9412,11.9871,11.8953,11.9688,607510.0
2021-10-04 12:00:00,13.03,13.04,12.99,13.01,282654.0,11.9596,11.9688,11.9229,11.9412,282654.0
2021-10-04 12:30:00,13.01,13.02,12.96,12.99,425720.0,11.9412,11.9504,11.8953,11.9229,425720.0
2021-10-04 13:00:00,12.99,13.0,12.94,12.95,331120.0,11.9229,11.932,11.877,11.8861,331120.0
2021-10-04 13:30:00,12.96,12.98,12.94,12.98,403181.0,11.8953,11.9137,11.877,11.9137,403181.0
2021-10-04 14:00:00,12.97,13.0,12.93,12.96,571770.0,11.9045,11.932,11.8678,11.8953,571770.0
2021-10-04 14:30:00,12.95,12.96,12.92,12.94,415861.0,11.8861,11.8953,11.8586,11.877,415861.0
2021-10-04 15:00:00,12.94,12.98,12.93,12.98,664887.0,11.877,11.9137,11.8678,11.9137,664887.0
2021-10-04 15:30:00,12.98,13.02,12.93,12.93,1741814.0,11.9137,11.9504,11.8678,11.8678,1741814.0
2021-10-05 09:30:00,13.02,13.06,12.76,12.86,845885.0,11.9504,11.9871,11.7118,11.8035,845885.0
2021-10-05 10:00:00,12.86,12.94,12.78,12.94,825309.0,11.8035,11.877,11.7301,11.877,825309.0
2021-10-05 10:30:00,12.94,13.01,12.91,12.93,770771.0,11.877,11.9412,11.8494,11.8678,770771.0
2021-10-05 11:00:00,12.93,12.97,12.9,12.9,239837.0,11.8678,11.9045,11.8403,11.8403,239837.0
2021-10-05 11:30:00,12.9,12.93,12.88,12.93,215110.0,11.8403,11.8678,11.8219,11.8678,215110.0
2021-10-05 12:00:00,12.93,12.93,12.88,12.9,230573.0,11.8678,11.8678,11.8219,11.8403,230573.0
2021-10-05 12:30:00,12.91,12.92,12.88,12.91,165643.0,11.8494,11.8586,11.8219,11.8494,165643.0
2021-10-05 13:00:00,12.92,12.93,12.89,12.93,231621.0,11.8586,11.8678,11.8311,11.8678,231621.0
2021-10-05 13:30:00,12.92,12.95,12.9,12.92,264409.0,11.8586,11.8861,11.8403,11.8586,264409.0
2021-10-05 14:00:00,12.93,12.94,12.9,12.91,259695.0,11.8678,11.877,11.8403,11.8494,259695.0
2021-10-05 14:30:00,12.91,12.95,12.89,12.94,353970.0,11.8494,11.8861,11.8311,11.877,353970.0
2021-10-05 15:00:00,12.94,12.98,12.93,12.96,433464.0,11.877,11.9137,11.8678,11.8953,433464.0
2021-10-05 15:30:00,12.96,12.98,12.89,12.91,882036.0,11.8953,11.9137,11.8311,11.8494,882036.0
2021-10-06 09:30:00,12.77,12.84,12.66,12.69,724570.0,11.7209,11.7852,11.62,11.6475,724570.0
2021-10-06 10:00:00,12.68,12.69,12.5,12.57,535021.0,11.6383,11.6475,11.4731,11.5374,535021.0
2021-10-06 10:30:00,12.57,12.61,12.45,12.5,753732.0,11.5374,11.5741,11.4272,11.4731,753732.0
2021-10-06 11:00:00,12.49,12.54,12.46,12.47,569613.0,11.4639,11.5098,11.4364,11.4456,569613.0
2021-10-06 11:30:00,12.47,12.53,12.45,12.52,234051.0,11.4456,11.5006,11.4272,11.4915,234051.0
2021-10-06 12:00:00,12.52,12.52,12.43,12.47,344633.0,11.4915,11.4915,11.4089,11.4456,344633.0
2021-10-06 12:30:00,12.47,12.53,12.46,12.52,232806.0,11.4456,11.5006,11.4364,11.4915,232806.0
2021-10-06 13:00:00,12.52,12.53,12.49,12.53,229410.0,11.4915,11.5006,11.4639,11.5006,229410.0
2021-10-06 13:30:00,12.53,12.6,12.52,12.59,339727.0,11.5006,11.5649,11.4915,11.5557,339727.0
2021-10-06 14:00:00,12.59,12.68,12.57,12.64,259152.0,11.5557,11.6383,11.5374,11.6016,259152.0
2021-10-06 14:30:00,12.65,12.71,12.63,12.68,241300.0,11.6108,11.6659,11.5924,11.6383,241300.0
2021-10-06 15:00:00,12.69,12.71,12.66,12.7,289386.0,11.6475,11.6659,11.62,11.6567,289386.0
2021-10-06 15:30:00,12.7,12.8,12.68,12.79,1692307.0,11.6567,11.7485,11.6383,11.7393,1692307.0
2021-10-07 09:30:00,12.81,12.91,12.72,12.86,599951.0,11.7576,11.8494,11.675,11.8035,599951.0
2021-10-07 10:00:00,12.86,12.88,12.83,12.88,295883.0,11.8035,11.8219,11.776,11.8219,295883.0
2021-10-07 10:30:00,12.87,12.88,12.79,12.79,352804.0,11.8127,11.8219,11.7393,11.7393,352804.0
2021-10-07 11:00:00,12.79,12.8,12.75,12.78,423828.0,11.7393,11.7485,11.7026,11.7301,423828.0
2021-10-07 11:30:00,12.78,12.78,12.73,12.74,515265.0,11.7301,11.7301,11.6842,11.6934,515265.0
2021-10-07 12:00:00,12.74,12.87,12.72,12.82,826910.0,11.6934,11.8127,11.675,11.7668,826910.0
2021-10-07 12:30:00,12.83,12.84,12.78,12.79,238040.0,11.776,11.7852,11.7301,11.7393,238040.0
2021-10-07 13:00:00,12.78,12.8,12.75,12.78,288923.0,11.7301,11.7485,11.7026,11.7301,288923.0
2021-10-07 13:30:00,12.78,12.82,12.77,12.79,240187.0,11.7301,11.7668,11.7209,11.7393,240187.0
2021-10-07 14:00:00,12.8,12.8,12.76,12.77,277411.0,11.7485,11.7485,11.7118,11.7209,277411.0
2021-10-07 14:30:00,12.76,12.77,12.7,12.7,454784.0,11.7118,11.7209,11.6567,11.6567,454784.0
2021-10-07 15:00:00,12.71,12.74,12.68,12.71,573828.0,11.6659,11.6934,11.6383,11.6659,573828.0
2021-10-07 15:30:00,12.7,12.71,12.67,12.69,1061090.0,11.6567,11.6659,11.6291,11.6475,1061090.0
2021-10-08 09:30:00,12.67,12.71,12.62,12.65,450282.0,11.6291,11.6659,11.5833,11.6108,450282.0
2021-10-08 10:00:00,12.65,12.7,12.63,12.63,347996.0,11.6108,11.6567,11.5924,11.5924,347996.0
2021-10-08 10:30:00,12.63,12.73,12.63,12.68,487633.0,11.5924,11.6842,11.5924,11.6383,487633.0
2021-10-08 11:00:00,12.68,12.69,12.65,12.65,246500.0,11.6383,11.6475,11.6108,11.6108,246500.0
2021-10-08 11:30:00,12.66,12.7,12.61,12.67,560708.0,11.62,11.6567,11.5741,11.6291,560708.0
2021-10-08 12:00:00,12.67,12.7,12.62,12.63,528313.0,11.6291,11.6567,11.5833,11.5924,528313.0
2021-10-08 12:30:00,12.63,12.66,12.62,12.63,267699.0,11.5924,11.62,11.5833,11.5924,267699.0
2021-10-08 13:00:00,12.63,12.63,12.59,12.6,242316.0,11.5924,11.5924,11.5557,11.5649,242316.0
2021-10-08 13:30:00,12.6,12.6,12.53,12.59,462337.0,11.5649,11.5649,11.5006,11.5557,462337.0
2021-10-08 14:00:00,12.59,12.6,12.56,12.59,548040.0,11.5557,11.5649,11.5282,11.5557,548040.0
2021-10-08 14:30:00,12.58,12.59,12.54,12.55,418527.0,11.5465,11.5557,11.5098,11.519,418527.0
2021-10-08 15:00:00,12.55,12.56,12.5,12.52,767906.0,11.519,11.5282,11.4731,11.4915,767906.0
2021-10-08 15:30:00,12.52,12.52,12.45,12.47,1609688.0,11.4915,11.4915,11.4272,11.4456,1609688.0
2021-10-11 09:30:00,12.52,12.54,12.37,12.43,522677.0,11.4915,11.5098,11.3538,11.4089,522677.0
2021-10-11 10:00:00,12.43,12.48,12.39,12.43,586395.0,11.4089,11.4548,11.3721,11.4089,586395.0
2021-10-11 10:30:00,12.43,12.46,12.4,12.43,376045.0,11.4089,11.4364,11.3813,11.4089,376045.0
2021-10-11 11:00:00,12.42,12.43,12.33,12.36,430727.0,11.3997,11.4089,11.3171,11.3446,430727.0
2021-10-11 11:30:00,12.36,12.4,12.35,12.4,225516.0,11.3446,11.3813,11.3354,11.3813,225516.0
2021-10-11 12:00:00,12.4,12.4,12.34,12.37,349690.0,11.3813,11.3813,11.3263,11.3538,349690.0
2021-10-11 12:30:00,12.38,12.38,12.34,12.34,177927.0,11.363,11.363,11.3263,11.3263,177927.0
2021-10-11 13:00:00,12.34,12.34,12.26,12.27,333397.0,11.3263,11.3263,11.2528,11.262,333397.0
2021-10-11 13:30:00,12.27,12.3,12.24,12.28,302844.0,11.262,11.2895,11.2345,11.2712,302844.0
2021-10-11 14:00:00,12.27,12.3,12.26,12.27,177145.0,11.262,11.2895,11.2528,11.262,177145.0
2021-10-11 14:30:00,12.27,12.29,12.26,12.27,224959.0,11.262,11.2804,11.2528,11.262,224959.0
2021-10-11 15:00:00,12.28,12.31,12.24,12.3,359815.0,11.2712,11.2987,11.2345,11.2895,359815.0
2021-10-11 15:30:00,12.3,12.31,12.16,12.19,2508810.0,11.2895,11.2987,11.161,11.1886,2508810.0
2021-10-12 09:30:00,12.12,12.23,12.06,12.21,694851.0,11.1243,11.2253,11.0693,11.2069,694851.0
2021-10-12 10:00:00,12.21,12.27,12.15,12.2,471015.0,11.2069,11.262,11.1519,11.1978,471015.0
2021-10-12 10:30:00,12.2,12.25,12.18,12.18,722103.0,11.1978,11.2436,11.1794,11.1794,722103.0
2021-10-12 11:00:00,12.19,12.23,12.14,12.15,578856.0,11.1886,11.2253,11.1427,11.1519,578856.0
2021-10-12 11:30:00,12.15,12.17,12.12,12.16,266847.0,11.1519,11.1702,11.1243,11.161,266847.0
2021-10-12 12:00:00,12.16,12.18,12.14,12.16,289938.0,11.161,11.1794,11.1427,11.161,289938.0
2021-10-12 12:30:00,12.16,12.17,12.11,12.12,258129.0,11.161,11.1702,11.1152,11.1243,258129.0
2021-10-12 13:00:00,12.12,12.18,12.11,12.18,239180.0,11.1243,11.1794,11.1152,11.1794,239180.0
2021-10-12 13:30:00,12.18,12.2,12.13,12.14,338777.0,11.1794,11.1978,11.1335,11.1427,338777.0
2021-10-12 14:00:00,12.14,12.15,12.08,12.11,529114.0,11.1427,11.1519,11.0876,11.1152,529114.0
2021-10-12 14:30:00,12.11,12.12,12.05,12.06,698822.0,11.1152,11.1243,11.0601,11.0693,698822.0
2021-10-12 15:00:00,12.07,12.11,12.06,12.1,403436.0,11.0784,11.1152,11.0693,11.106,403436.0
2021-10-12 15:30:00,12.1,12.16,12.08,12.15,1569194.0,11.106,11.161,11.0876,11.1519,1569194.0
2021-10-13 09:30:00,12.06,12.14,11.88,11.91,1266074.0,11.0693,11.1427,10.904,10.9316,1266074.0
2021-10-13 10:00:00,11.91,11.93,11.83,11.93,634938.0,10.9316,10.9499,10.8582,10.9499,634938.0
2021-10-13 10:30:00,11.93,11.95,11.9,11.93,330610.0,10.9499,10.9683,10.9224,10.9499,330610.0
2021-10-13 11:00:00,11.92,12.06,11.92,12.03,658914.0,10.9408,11.0693,10.9408,11.0417,658914.0
2021-10-13 11:30:00,12.03,12.09,12.02,12.06,591724.0,11.0417,11.0968,11.0325,11.0693,591724.0
2021-10-13 12:00:00,12.06,12.07,12.02,12.04,339417.0,11.0693,11.0784,11.0325,11.0509,339417.0
2021-10-13 12:30:00,12.04,12.09,12.01,12.05,191364.0,11.0509,11.0968,11.0234,11.0601,191364.0
2021-10-13 13:00:00,12.05,12.11,12.05,12.11,382426.0,11.0601,11.1152,11.0601,11.1152,382426.0
2021-10-13 13:30:00,12.1,12.19,12.1,12.18,601990.0,11.106,11.1886,11.106,11.1794,601990.0
2021-10-13 14:00:00,12.17,12.2,12.1,12.11,467747.0,11.1702,11.1978,11.106,11.1152,467747.0
2021-10-13 14:30:00,12.1,12.12,12.07,12.08,354499.0,11.106,11.1243,11.0784,11.0876,354499.0
2021-10-13 15:00:00,12.08,12.13,12.06,12.11,596122.0,11.0876,11.1335,11.0693,11.1152,596122.0
2021-10-13 15:30:00,12.1,12.14,12.09,12.12,981067.0,11.106,11.1427,11.0968,11.1243,981067.0
2021-10-14 09:30:00,12.1,12.21,12.08,12.17,726047.0,11.106,11.2069,11.0876,11.1702,726047.0
2021-10-14 10:00:00,12.18,12.21,12.16,12.2,204680.0,11.1794,11.2069,11.161,11.1978,204680.0
2021-10-14 10:30:00,12.2,12.35,12.19,12.34,424959.0,11.1978,11.3354,11.1886,11.3263,424959.0
2021-10-14 11:00:00,12.33,12.34,12.29,12.3,610967.0,11.3171,11.3263,11.2804,11.2895,610967.0
2021-10-14 11:30:00,12.3,12.32,12.23,12.26,359451.0,11.2895,11.3079,11.2253,11.2528,359451.0
2021-10-14 12:00:00,12.25,12.27,12.19,12.23,579811.0,11.2436,11.262,11.1886,11.2253,579811.0
2021-10-14 12:30:00,12.22,12.26,12.19,12.24,794752.0,11.2161,11.2528,11.1886,11.2345,794752.0
2021-10-14 13:00:00,12.24,12.25,12.16,12.18,545463.0,11.2345,11.2436,11.161,11.1794,545463.0
2021-10-14 13:30:00,12.18,12.22,12.18,12.2,386839.0,11.1794,11.2161,11.1794,11.1978,386839.0
2021-10-14 14:00:00,12.2,12.23,12.18,12.21,225502.0,11.1978,11.2253,11.1794,11.2069,225502.0
2021-10-14 14:30:00,12.21,12.23,12.21,12.22,199945.0,11.2069,11.2253,11.2069,11.2161,199945.0
2021-10-14 15:00:00,12.23,12.23,12.12,12.14,658382.0,11.2253,11.2253,11.1243,11.1427,658382.0
2021-10-14 15:30:00,12.13,12.22,12.09,12.22,1898423.0,11.1335,11.2161,11.0968,11.2161,1898423.0
2021-10-15 09:30:00,12.23,12.34,12.23,12.26,573681.0,11.2253,11.3263,11.2253,11.2528,573681.0
2021-10-15 10:00:00,12.26,12.3,12.2,12.21,361102.0,11.2528,11.2895,11.1978,11.2069,361102.0
2021-10-15 10:30:00,12.21,12.25,12.2,12.21,257562.0,11.2069,11.2436,11.1978,11.2069,257562.0
2021-10-15 11:00:00,12.21,12.22,12.13,12.15,259481.0,11.2069,11.2161,11.1335,11.1519,259481.0
2021-10-15 11:30:00,12.15,12.18,12.14,12.17,150673.0,11.1519,11.1794,11.1427,11.1702,150673.0
2021-10-15 12:00:00,12.17,12.19,12.16,12.18,158587.0,11.1702,11.1886,11.161,11.1794,158587.0
2021-10-15 12:30:00,12.18,12.19,12.16,12.18,117008.0,11.1794,11.1886,11.161,11.1794,117008.0
2021-10-15 13:00:00,12.17,12.21,12.17,12.17,178879.0,11.1702,11.2069,11.1702,11.1702,178879.0
2021-10-15 13:30:00,12.17,12.21,12.17,12.19,157100.0,11.1702,11.2069,11.1702,11.1886,157100.0
2021-10-15 14:00:00,12.2,12.22,12.17,12.18,187686.0,11.1978,11.2161,11.1702,11.1794,187686.0
2021-10-15 14:30:00,12.18,12.19,12.14,12.16,212044.0,11.1794,11.1886,11.1427,11.161,212044.0
2021-10-15 15:00:00,12.17,12.17,12.11,12.13,341071.0,11.1702,11.1702,11.1152,11.1335,341071.0
2021-10-15 15:30:00,12.13,12.14,12.09,12.1,770341.0,11.1335,11.1427,11.0968,11.106,770341.0
2021-10-18 09:30:00,12.04,12.09,11.98,12.03,560431.0,11.0509,11.0968,10.9958,11.0417,560431.0
2021-10-18 10:00:00,12.04,12.1,12.03,12.09,314466.0,11.0509,11.106,11.0417,11.0968,314466.0
2021-10-18 10:30:00,12.09,12.15,12.07,12.13,206822.0,11.0968,11.1519,11.0784,11.1335,206822.0
2021-10-18 11:00:00,12.13,12.19,12.11,12.14,261488.0,11.1335,11.1886,11.1152,11.1427,261488.0
2021-10-18 11:30:00,12.15,12.15,12.11,12.13,132809.0,11.1519,11.1519,11.1152,11.1335,132809.0
2021-10-18 12:00:00,12.13,12.17,12.12,12.16,189189.0,11.1335,11.1702,11.1243,11.161,189189.0
2021-10-18 12:30:00,12.16,12.17,12.11,12.13,196033.0,11.161,11.1702,11.1152,11.1335,196033.0
2021-10-18 13:00:00,12.13,12.17,12.12,12.13,257882.0,11.1335,11.1702,11.1243,11.1335,257882.0
2021-10-18 13:30:00,12.13,12.14,12.07,12.09,241178.0,11.1335,11.1427,11.0784,11.0968,241178.0
2021-10-18 14:00:00,12.08,12.09,12.05,12.08,191746.0,11.0876,11.0968,11.0601,11.0876,191746.0
2021-10-18 14:30:00,12.08,12.09,12.06,12.09,118582.0,11.0876,11.0968,11.0693,11.0968,118582.0
2021-10-18 15:00:00,12.09,12.1,12.06,12.09,291806.0,11.0968,11.106,11.0693,11.0968,291806.0
2021-10-18 15:30:00,12.09,12.12,12.05,12.11,640146.0,11.0968,11.1243,11.0601,11.1152,640146.0
2021-10-19 09:30:00,12.07,12.11,12.01,12.04,381323.0,11.0784,11.1152,11.0234,11.0509,381323.0
2021-10-19 10:00:00,12.04,12.08,11.95,11.95,535642.0,11.0509,11.0876,10.9683,10.9683,535642.0
2021-10-19 10:30:00,11.96,12.01,11.95,11.99,303087.0,10.9775,11.0234,10.9683,11.005,303087.0
2021-10-19 11:00:00,11.99,12.02,11.97,12.01,308748.0,11.005,11.0325,10.9867,11.0234,308748.0
2021-10-19 11:30:00,12.01,12.06,12.0,12.06,284690.0,11.0234,11.0693,11.0142,11.0693,284690.0
2021-10-19 12:00:00,12.06,12.13,12.04,12.11,869811.0,11.0693,11.1335,11.0509,11.1152,869811.0
2021-10-19 12:30:00,12.11,12.18,12.1,12.16,440520.0,11.1152,11.1794,11.106,11.161,440520.0
2021-10-19 13:00:00,12.16,12.16,12.12,12.13,364450.0,11.161,11.161,11.1243,11.1335,364450.0
2021-10-19 13:30:00,12.13,12.14,12.12,12.13,109162.0,11.1335,11.1427,11.1243,11.1335,109162.0
2021-10-19 14:00:00,12.13,12.21,12.12,12.2,466167.0,11.1335,11.2069,11.1243,11.1978,466167.0
2021-10-19 14:30:00,12.2,12.21,12.16,12.18,406416.0,11.1978,11.2069,11.161,11.1794,406416.0
2021-10-19 15:00:00,12.19,12.23,12.18,12.23,439297.0,11.1886,11.2253,11.1794,11.2253,439297.0
2021-10-19 15:30:00,12.23,12.29,12.22,12.27,1613466.0,11.2253,11.2804,11.2161,11.262,1613466.0
2021-10-20 09:30:00,12.35,12.49,12.3,12.42,878617.0,11.3354,11.4639,11.2895,11.3997,878617.0
2021-10-20 10:00:00,12.42,12.46,12.4,12.46,289804.0,11.3997,11.4364,11.3813,11.4364,289804.0
2021-10-20 10:30:00,12.46,12.57,12.46,12.52,391139.0,11.4364,11.5374,11.4364,11.4915,391139.0
2021-10-20 11:00:00,12.52,12.63,12.49,12.61,993449.0,11.4915,11.5924,11.4639,11.5741,993449.0
2021-10-20 11:30:00,12.61,12.69,12.59,12.69,860487.0,11.5741,11.6475,11.5557,11.6475,860487.0
2021-10-20 12:00:00,12.69,12.83,12.68,12.79,1101520.0,11.6475,11.776,11.6383,11.7393,1101520.0
2021-10-20 12:30:00,12.8,12.81,12.72,12.77,717058.0,11.7485,11.7576,11.675,11.7209,717058.0
2021-10-20 13:00:00,12.77,12.78,12.73,12.77,305093.0,11.7209,11.7301,11.6842,11.7209,305093.0
2021-10-20 13:30:00,12.77,12.77,12.65,12.66,558773.0,11.7209,11.7209,11.6108,11.62,558773.0
2021-10-20 14:00:00,12.65,12.68,12.61,12.67,895080.0,11.6108,11.6383,11.5741,11.6291,895080.0
2021-10-20 14:30:00,12.67,12.71,12.65,12.66,332952.0,11.6291,11.6659,11.6108,11.62,332952.0
2021-10-20 15:00:00,12.66,12.66,12.6,12.62,417203.0,11.62,11.62,11.5649,11.5833,417203.0
2021-10-20 15:30:00,12.63,12.69,12.59,12.69,1628723.0,11.5924,11.6475,11.5557,11.6475,1628723.0
2021-10-21 09:30:00,12.64,12.72,12.57,12.58,577488.0,11.6016,11.675,11.5374,11.5465,577488.0
2021-10-21 10:00:00,12.57,12.59,12.49,12.54,604881.0,11.5374,11.5557,11.4639,11.5098,604881.0
2021-10-21 10:30:00,12.55,12.57,12.49,12.5,196431.0,11.519,11.5374,11.4639,11.4731,196431.0
2021-10-21 11:00:00,12.5,12.5,12.4,12.41,565676.0,11.4731,11.4731,11.3813,11.3905,565676.0
2021-10-21 11:30:00,12.42,12.42,12.33,12.34,528916.0,11.3997,11.3997,11.3171,11.3263,528916.0
2021-10-21 12:00:00,12.35,12.36,12.3,12.34,327953.0,11.3354,11.3446,11.2895,11.3263,327953.0
2021-10-21 12:30:00,12.34,12.38,12.33,12.36,237135.0,11.3263,11.363,11.3171,11.3446,237135.0
2021-10-21 13:00:00,12.37,12.42,12.36,12.38,302134.0,11.3538,11.3997,11.3446,11.363,302134.0
2021-10-21 13:30:00,12.38,12.38,12.34,12.37,253127.0,11.363,11.363,11.3263,11.3538,253127.0
2021-10-21 14:00:00,12.37,12.43,12.37,12.41,295011.0,11.3538,11.4089,11.3538,11.3905,295011.0
2021-10-21 14:30:00,12.42,12.44,12.4,12.43,176800.0,11.3997,11.418,11.3813,11.4089,176800.0
2021-10-21 15:00:00,12.43,12.47,12.41,12.47,337507.0,11.4089,11.4456,11.3905,11.4456,337507.0
2021-10-21 15:30:00,12.47,12.5,12.46,12.5,890682.0,11.4456,11.4731,11.4364,11.4731,890682.0
2021-10-22 09:30:00,12.5,12.54,12.42,12.51,325011.0,11.4731,11.5098,11.3997,11.4823,325011.0
2021-10-22 10:00:00,12.51,12.57,12.49,12.54,298190.0,11.4823,11.5374,11.4639,11.5098,298190.0
2021-10-22 10:30:00,12.54,12.57,12.5,12.51,236865.0,11.5098,11.5374,11.4731,11.4823,236865.0
2021-10-22 11:00:00,12.5,12.54,12.48,12.49,283531.0,11.4731,11.5098,11.4548,11.4639,283531.0
2021-10-22 11:30:00,12.49,12.49,12.43,12.46,208791.0,11.4639,11.4639,11.4089,11.4364,208791.0
2021-10-22 12:00:00,12.47,12.48,12.44,12.46,155716.0,11.4456,11.4548,11.418,11.4364,155716.0
2021-10-22 12:30:00,12.47,12.49,12.45,12.46,97239.0,11.4456,11.4639,11.4272,11.4364,97239.0
2021-10-22 13:00:00,12.45,12.48,12.44,12.47,167097.0,11.4272,11.4548,11.418,11.4456,167097.0
2021-10-22 13:30:00,12.48,12.51,12.47,12.49,199268.0,11.4548,11.4823,11.4456,11.4639,199268.0
2021-10-22 14:00:00,12.49,12.52,12.47,12.52,161003.0,11.4639,11.4915,11.4456,11.4915,161003.0
2021-10-22 14:30:00,12.52,12.53,12.46,12.47,317038.0,11.4915,11.5006,11.4364,11.4456,317038.0
2021-10-22 15:00:00,12.47,12.48,12.44,12.47,256197.0,11.4456,11.4548,11.418,11.4456,256197.0
2021-10-22 15:30:00,12.47,12.49,12.44,12.48,742865.0,11.4456,11.4639,11.418,11.4548,742865.0
2021-10-25 09:30:00,12.44,12.44,12.22,12.3,967556.0,11.418,11.418,11.2161,11.2895,967556.0
2021-10-25 10:00:00,12.3,12.35,12.29,12.33,340553.0,11.2895,11.3354,11.2804,11.3171,340553.0
2021-10-25 10:30:00,12.33,12.34,12.27,12.29,594776.0,11.3171,11.3263,11.262,11.2804,594776.0
2021-10-25 11:00:00,12.29,12.3,12.25,12.27,382900.0,11.2804,11.2895,11.2436,11.262,382900.0
2021-10-25 11:30:00,12.27,12.32,12.26,12.32,278410.0,11.262,11.3079,11.2528,11.3079,278410.0
2021-10-25 12:00:00,12.31,12.33,12.29,12.32,244930.0,11.2987,11.3171,11.2804,11.3079,244930.0
2021-10-25 12:30:00,12.32,12.34,12.29,12.32,232144.0,11.3079,11.3263,11.2804,11.3079,232144.0
2021-10-25 13:00:00,12.32,12.34,12.3,12.33,211208.0,11.3079,11.3263,11.2895,11.3171,211208.0
2021-10-25 13:30:00,12.33,12.35,12.3,12.35,126096.0,11.3171,11.3354,11.2895,11.3354,126096.0
2021-10-25 14:00:00,12.35,12.38,12.32,12.38,166788.0,11.3354,11.363,11.3079,11.363,166788.0
2021-10-25 14:30:00,12.38,12.38,12.32,12.34,248454.0,11.363,11.363,11.3079,11.3263,248454.0
2021-10-25 15:00:00,12.34,12.34,12.26,12.27,325245.0,11.3263,11.3263,11.2528,11.262,325245.0
2021-10-25 15:30:00,12.27,12.28,12.2,12.22,2401559.0,11.262,11.2712,11.1978,11.2161,2401559.0
2021-10-26 09:30:00,12.18,12.24,12.05,12.16,1139069.0,11.1794,11.2345,11.0601,11.161,1139069.0
2021-10-26 10:00:00,12.15,12.27,12.15,12.23,412379.0,11.1519,11.262,11.1519,11.2253,412379.0
2021-10-26 10:30:00,12.24,12.25,12.19,12.21,262082.0,11.2345,11.2436,11.1886,11.2069,262082.0
2021-10-26 11:00:00,12.21,12.23,12.18,12.22,237620.0,11.2069,11.2253,11.1794,11.2161,237620.0
2021-10-26 11:30:00,12.21,12.24,12.19,12.2,240806.0,11.2069,11.2345,11.1886,11.1978,240806.0
2021-10-26 12:00:00,12.2,12.21,12.17,12.18,186259.0,11.1978,11.2069,11.1702,11.1794,186259.0
2021-10-26 12:30:00,12.18,12.19,12.15,12.18,241557.0,11.1794,11.1886,11.1519,11.1794,241557.0
2021-10-26 13:00:00,12.18,12.18,12.13,12.15,190602.0,11.1794,11.1794,11.1335,11.1519,190602.0
2021-10-26 13:30:00,12.14,12.15,12.12,12.13,108074.0,11.1427,11.1519,11.1243,11.1335,108074.0
2021-10-26 14:00:00,12.14,12.19,12.13,12.14,263480.0,11.1427,11.1886,11.1335,11.1427,263480.0
2021-10-26 14:30:00,12.15,12.17,12.14,12.17,241779.0,11.1519,11.1702,11.1427,11.1702,241779.0
2021-10-26 15:00:00,12.17,12.18,12.15,12.16,302289.0,11.1702,11.1794,11.1519,11.161,302289.0
2021-10-26 15:30:00,12.17,12.19,12.12,12.13,1323925.0,11.1702,11.1886,11.1243,11.1335,1323925.0
2021-10-27 09:30:00,12.15,12.19,12.01,12.03,651428.0,11.1519,11.1886,11.0234,11.0417,651428.0
2021-10-27 10:00:00,12.03,12.06,11.94,11.97,887776.0,11.0417,11.0693,10.9591,10.9867,887776.0
2021-10-27 10:30:00,11.96,11.99,11.87,11.9,840718.0,10.9775,11.005,10.8949,10.9224,840718.0
2021-10-27 11:00:00,11.9,11.93,11.88,11.88,419598.0,10.9224,10.9499,10.904,10.904,419598.0
2021-10-27 11:30:00,11.88,11.92,11.88,11.91,501409.0,10.904,10.9408,10.904,10.9316,501409.0
2021-10-27 12:00:00,11.91,11.91,11.85,11.86,778092.0,10.9316,10.9316,10.8765,10.8857,778092.0
2021-10-27 12:30:00,11.86,11.86,11.71,11.83,2940512.0,10.8857,10.8857,10.748,10.8582,2940512.0
2021-10-27 13:00:00,11.83,11.89,11.79,11.88,2845142.0,10.8582,10.9132,10.8214,10.904,2845142.0
2021-10-27 13:30:00,11.87,11.88,11.79,11.83,599003.0,10.8949,10.904,10.8214,10.8582,599003.0
2021-10-27 14:00:00,11.83,11.83,11.78,11.83,712326.0,10.8582,10.8582,10.8123,10.8582,712326.0
2021-10-27 14:30:00,11.82,11.88,11.81,11.88,734291.0,10.849,10.904,10.8398,10.904,734291.0
2021-10-27 15:00:00,11.88,11.88,11.79,11.81,972587.0,10.904,10.904,10.8214,10.8398,972587.0
2021-10-27 15:30:00,11.81,11.89,11.79,11.85,1914125.0,10.8398,10.9132,10.8214,10.8765,1914125.0
2021-10-28 09:30:00,11.9,11.96,11.82,11.88,851589.0,10.9224,10.9775,10.849,10.904,851589.0
2021-10-28 10:00:00,11.88,11.92,11.82,11.85,724192.0,10.904,10.9408,10.849,10.8765,724192.0
2021-10-28 10:30:00,11.85,11.88,11.82,11.88,569044.0,10.8765,10.904,10.849,10.904,569044.0
2021-10-28 11:00:00,11.88,11.89,11.84,11.86,688799.0,10.904,10.9132,10.8673,10.8857,688799.0
2021-10-28 11:30:00,11.86,11.88,11.82,11.84,412391.0,10.8857,10.904,10.849,10.8673,412391.0
2021-10-28 12:00:00,11.84,11.87,11.83,11.84,419252.0,10.8673,10.8949,10.8582,10.8673,419252.0
2021-10-28 12:30:00,11.85,11.9,11.81,11.87,516130.0,10.8765,10.9224,10.8398,10.8949,516130.0
2021-10-28 13:00:00,11.87,11.88,11.84,11.87,399163.0,10.8949,10.904,10.8673,10.8949,399163.0
2021-10-28 13:30:00,11.86,11.89,11.85,11.88,439226.0,10.8857,10.9132,10.8765,10.904,439226.0
2021-10-28 14:00:00,11.88,11.9,11.84,11.86,589669.0,10.904,10.9224,10.8673,10.8857,589669.0
2021-10-28 14:30:00,11.85,11.86,11.81,11.82,330178.0,10.8765,10.8857,10.8398,10.849,330178.0
2021-10-28 15:00:00,11.83,11.84,11.8,11.83,720094.0,10.8582,10.8673,10.8306,10.8582,720094.0
2021-10-28 15:30:00,11.83,11.88,11.81,11.86,1169697.0,10.8582,10.904,10.8398,10.8857,1169697.0
2021-10-29 09:30:00,11.89,12.0,11.84,11.94,541733.0,10.9132,11.0142,10.8673,10.9591,541733.0
2021-10-29 10:00:00,11.94,11.95,11.9,11.91,361758.0,10.9591,10.9683,10.9224,10.9316,361758.0
2021-10-29 10:30:00,11.91,11.92,11.86,11.89,300302.0,10.9316,10.9408,10.8857,10.9132,300302.0
2021-10-29 11:00:00,11.89,11.92,11.88,11.92,255535.0,10.9132,10.9408,10.904,10.9408,255535.0
2021-10-29 11:30:00,11.92,11.98,11.91,11.96,319776.0,10.9408,10.9958,10.9316,10.9775,319776.0
2021-10-29 12:00:00,11.96,11.97,11.94,11.96,206140.0,10.9775,10.9867,10.9591,10.9775,206140.0
2021-10-29 12:30:00,11.96,11.98,11.95,11.96,125333.0,10.9775,10.9958,10.9683,10.9775,125333.0
2021-10-29 13:00:00,11.95,11.96,11.93,11.95,176905.0,10.9683,10.9775,10.9499,10.9683,176905.0
2021-10-29 13:30:00,11.95,11.96,11.9,11.92,196534.0,10.9683,10.9775,10.9224,10.9408,196534.0
2021-10-29 14:00:00,11.92,11.92,11.84,11.85,398017.0,10.9408,10.9408,10.8673,10.8765,398017.0
2021-10-29 14:30:00,11.85,11.86,11.83,11.85,271529.0,10.8765,10.8857,10.8582,10.8765,271529.0
2021-10-29 15:00:00,11.85,11.85,11.81,11.84,384415.0,10.8765,10.8765,10.8398,10.8673,384415.0
2021-10-29 15:30:00,11.84,11.9,11.83,11.85,977517.0,10.8673,10.9224,10.8582,10.8765,977517.0
2021-11-01 09:30:00,11.94,12.13,11.9,12.08,844402.0,10.9591,11.1335,10.9224,11.0876,844402.0
2021-11-01 10:00:00,12.08,12.13,12.02,12.12,678696.0,11.0876,11.1335,11.0325,11.1243,678696.0
2021-11-01 10:30:00,12.12,12.16,12.07,12.12,481880.0,11.1243,11.161,11.0784,11.1243,481880.0
2021-11-01 11:00:00,12.12,12.18,12.1,12.15,384122.0,11.1243,11.1794,11.106,11.1519,384122.0
2021-11-01 11:30:00,12.15,12.2,12.14,12.19,320071.0,11.1519,11.1978,11.1427,11.1886,320071.0
2021-11-01 12:00:00,12.19,12.23,12.17,12.18,286671.0,11.1886,11.2253,11.1702,11.1794,286671.0
2021-11-01 12:30:00,12.19,12.21,12.14,12.16,325455.0,11.1886,11.2069,11.1427,11.161,325455.0
2021-11-01 13:00:00,12.16,12.19,12.11,12.13,321499.0,11.161,11.1886,11.1152,11.1335,321499.0
2021-11-01 13:30:00,12.13,12.14,12.1,12.11,315404.0,11.1335,11.1427,11.106,11.1152,315404.0
2021-11-01 14:00:00,12.1,12.11,12.01,12.03,496557.0,11.106,11.1152,11.0234,11.0417,496557.0
2021-11-01 14:30:00,12.02,12.08,12.02,12.04,376326.0,11.0325,11.0876,11.0325,11.0509,376326.0
2021-11-01 15:00:00,12.04,12.06,12.01,12.03,511184.0,11.0509,11.0693,11.0234,11.0417,511184.0
2021-11-01 15:30:00,12.03,12.08,11.98,12.08,1407473.0,11.0417,11.0876,10.9958,11.0876,1407473.0
2021-11-02 09:30:00,12.07,12.12,11.86,11.86,560787.0,11.0784,11.1243,10.8857,10.8857,560787.0
2021-11-02 10:00:00,11.86,11.93,11.85,11.87,438524.0,10.8857,10.9499,10.8765,10.8949,438524.0
2021-11-02 10:30:00,11.88,11.94,11.83,11.92,464584.0,10.904,10.9591,10.8582,10.9408,464584.0
2021-11-02 11:00:00,11.92,11.95,11.88,11.94,436900.0,10.9408,10.9683,10.904,10.9591,436900.0
2021-11-02 11:30:00,11.94,11.98,11.93,11.96,344811.0,10.9591,10.9958,10.9499,10.9775,344811.0
2021-11-02 12:00:00,11.96,11.99,11.95,11.96,210254.0,10.9775,11.005,10.9683,10.9775,210254.0
2021-11-02 12:30:00,11.96,12.02,11.95,12.01,264616.0,10.9775,11.0325,10.9683,11.0234,264616.0
2021-11-02 13:00:00,12.01,12.13,12.0,12.13,610222.0,11.0234,11.1335,11.0142,11.1335,610222.0
2021-11-02 13:30:00,12.13,12.13,12.05,12.07,577257.0,11.1335,11.1335,11.0601,11.0784,577257.0
2021-11-02 14:00:00,12.07,12.15,12.06,12.11,467569.0,11.0784,11.1519,11.0693,11.1152,467569.0
2021-11-02 14:30:00,12.1,12.23,12.1,12.2,749309.0,11.106,11.2253,11.106,11.1978,749309.0
2021-11-02 15:00:00,12.19,12.27,12.17,12.27,1094758.0,11.1886,11.262,11.1702,11.262,1094758.0
2021-11-02 15:30:00,12.27,12.28,12.2,12.23,1466907.0,11.262,11.2712,11.1978,11.2253,1466907.0
2021-11-03 09:30:00,12.04,12.1,11.96,12.03,1499217.0,11.0509,11.106,10.9775,11.0417,1499217.0
2021-11-03 10:00:00,12.04,12.14,12.01,12.13,1247993.0,11.0509,11.1427,11.0234,11.1335,1247993.0
2021-11-03 10:30:00,12.13,12.19,12.07,12.16,638429.0,11.1335,11.1886,11.0784,11.161,638429.0
2021-11-03 11:00:00,12.17,12.25,12.15,12.23,817759.0,11.1702,11.2436,11.1519,11.2253,817759.0
2021-11-03 11:30:00,12.23,12.24,12.19,12.22,481041.0,11.2253,11.2345,11.1886,11.2161,481041.0
2021-11-03 12:00:00,12.22,12.22,12.15,12.17,461087.0,11.2161,11.2161,11.1519,11.1702,461087.0
2021-11-03 12:30:00,12.17,12.18,12.11,12.13,450429.0,11.1702,11.1794,11.1152,11.1335,450429.0
2021-11-03 13:00:00,12.13,12.13,12.09,12.12,397758.0,11.1335,11.1335,11.0968,11.1243,397758.0
2021-11-03 13:30:00,12.12,12.12,12.01,12.09,932129.0,11.1243,11.1243,11.0234,11.0968,932129.0
2021-11-03 14:00:00,12.09,12.19,12.08,12.13,862793.0,11.0968,11.1886,11.0876,11.1335,862793.0
2021-11-03 14:30:00,12.13,12.22,12.12,12.19,924262.0,11.1335,11.2161,11.1243,11.1886,924262.0
2021-11-03 15:00:00,12.19,12.2,12.12,12.17,882525.0,11.1886,11.1978,11.1243,11.1702,882525.0
2021-11-03 15:30:00,12.17,12.2,12.11,12.18,2936224.0,11.1702,11.1978,11.1152,11.1794,2936224.0
2021-11-04 09:30:00,12.82,14.24,12.65,13.76,8725398.0,11.7668,13.0702,11.6108,12.6296,8725398.0
2021-11-04 10:00:00,13.77,14.09,13.57,13.79,4865246.0,12.6388,12.9325,12.4552,12.6571,4865246.0
2021-11-04 10:30:00,13.79,14.02,13.56,13.67,4122113.0,12.6571,12.8682,12.446,12.547,4122113.0
2021-11-04 11:00:00,13.67,13.92,13.64,13.75,3022407.0,12.547,12.7765,12.5195,12.6204,3022407.0
2021-11-04 11:30:00,13.75,13.85,13.64,13.77,1538108.0,12.6204,12.7122,12.5195,12.6388,1538108.0
2021-11-04 12:00:00,13.78,13.8,13.49,13.61,2323996.0,12.648,12.6663,12.3818,12.4919,2323996.0
2021-11-04 12:30:00,13.61,13.87,13.6,13.71,3347774.0,12.4919,12.7306,12.4827,12.5837,3347774.0
2021-11-04 13:00:00,13.71,13.78,13.6,13.72,1257815.0,12.5837,12.648,12.4827,12.5929,1257815.0
2021-11-04 13:30:00,13.73,13.75,13.64,13.71,1559727.0,12.6021,12.6204,12.5195,12.5837,1559727.0
2021-11-04 14:00:00,13.71,13.82,13.66,13.73,1727874.0,12.5837,12.6847,12.5378,12.6021,1727874.0
2021-11-04 14:30:00,13.73,13.87,13.72,13.82,1400334.0,12.6021,12.7306,12.5929,12.6847,1400334.0
2021-11-04 15:00:00,13.82,13.84,13.59,13.59,2334899.0,12.6847,12.703,12.4736,12.4736,2334899.0
2021-11-04 15:30:00,13.59,13.74,13.58,13.73,4959862.0,12.4736,12.6112,12.4644,12.6021,4959862.0
2021-11-05 09:30:00,13.95,14.46,13.9,14.45,3819053.0,12.804,13.2721,12.7581,13.2629,3819053.0
2021-11-05 10:00:00,14.45,14.5,14.1,14.27,3239841.0,13.2629,13.3088,12.9417,13.0977,3239841.0
2021-11-05 10:30:00,14.27,14.27,13.99,14.07,2491308.0,13.0977,13.0977,12.8407,12.9141,2491308.0
2021-11-05 11:00:00,14.07,14.22,14.01,14.19,1122842.0,12.9141,13.0518,12.8591,13.0243,1122842.0
2021-11-05 11:30:00,14.19,14.24,14.12,14.2,837006.0,13.0243,13.0702,12.96,13.0335,837006.0
2021-11-05 12:00:00,14.21,14.21,14.06,14.11,849275.0,13.0426,13.0426,12.905,12.9508,849275.0
2021-11-05 12:30:00,14.11,14.16,14.05,14.16,671233.0,12.9508,12.9967,12.8958,12.9967,671233.0
2021-11-05 13:00:00,14.15,14.22,14.13,14.15,702125.0,12.9876,13.0518,12.9692,12.9876,702125.0
2021-11-05 13:30:00,14.15,14.21,14.13,14.19,592614.0,12.9876,13.0426,12.9692,13.0243,592614.0
2021-11-05 14:00:00,14.18,14.23,14.15,14.2,954507.0,13.0151,13.061,12.9876,13.0335,954507.0
2021-11-05 14:30:00,14.2,14.2,14.12,14.13,815344.0,13.0335,13.0335,12.96,12.9692,815344.0
2021-11-05 15:00:00,14.13,14.16,14.09,14.13,1317703.0,12.9692,12.9967,12.9325,12.9692,1317703.0
2021-11-05 15:30:00,14.13,14.19,14.08,14.11,3415220.0,12.9692,13.0243,12.9233,12.9508,3415220.0
2021-11-08 09:30:00,14.1,14.15,13.88,13.91,1687351.0,12.9417,12.9876,12.7397,12.7673,1687351.0
2021-11-08 10:00:00,13.92,14.02,13.9,14.0,831159.0,12.7765,12.8682,12.7581,12.8499,831159.0
2021-11-08 10:30:00,14.01,14.03,13.97,14.01,519368.0,12.8591,12.8774,12.8223,12.8591,519368.0
2021-11-08 11:00:00,14.02,14.09,13.99,14.05,661695.0,12.8682,12.9325,12.8407,12.8958,661695.0
2021-11-08 11:30:00,14.05,14.08,14.02,14.07,511869.0,12.8958,12.9233,12.8682,12.9141,511869.0
2021-11-08 12:00:00,14.06,14.07,14.0,14.02,393546.0,12.905,12.9141,12.8499,12.8682,393546.0
2021-11-08 12:30:00,14.02,14.05,13.97,14.0,437960.0,12.8682,12.8958,12.8223,12.8499,437960.0
2021-11-08 13:00:00,14.0,14.05,13.96,14.05,461828.0,12.8499,12.8958,12.8132,12.8958,461828.0
2021-11-08 13:30:00,14.04,14.14,14.01,14.13,681561.0,12.8866,12.9784,12.8591,12.9692,681561.0
2021-11-08 14:00:00,14.12,14.15,14.02,14.03,614123.0,12.96,12.9876,12.8682,12.8774,614123.0
2021-11-08 14:30:00,14.02,14.07,14.02,14.03,498944.0,12.8682,12.9141,12.8682,12.8774,498944.0
2021-11-08 15:00:00,14.03,14.03,13.94,13.95,571317.0,12.8774,12.8774,12.7948,12.804,571317.0
2021-11-08 15:30:00,13.95,14.1,13.94,14.02,1920130.0,12.804,12.9417,12.7948,12.8682,1920130.0
2021-11-09 09:30:00,14.02,14.04,13.79,13.82,1426577.0,12.8682,12.8866,12.6571,12.6847,1426577.0
2021-11-09 10:00:00,13.82,13.94,13.78,13.94,730879.0,12.6847,12.7948,12.648,12.7948,730879.0
2021-11-09 10:30:00,13.94,13.95,13.88,13.93,283155.0,12.7948,12.804,12.7397,12.7856,283155.0
2021-11-09 11:00:00,13.93,13.94,13.87,13.9,410627.0,12.7856,12.7948,12.7306,12.7581,410627.0
2021-11-09 11:30:00,13.91,13.99,13.9,13.95,336496.0,12.7673,12.8407,12.7581,12.804,336496.0
2021-11-09 12:00:00,13.95,14.03,13.93,14.02,457767.0,12.804,12.8774,12.7856,12.8682,457767.0
2021-11-09 12:30:00,14.02,14.07,14.02,14.06,347031.0,12.8682,12.9141,12.8682,12.905,347031.0
2021-11-09 13:00:00,14.06,14.13,14.06,14.11,465169.0,12.905,12.9692,12.905,12.9508,465169.0
2021-11-09 13:30:00,14.12,14.14,14.05,14.11,491206.0,12.96,12.9784,12.8958,12.9508,491206.0
2021-11-09 14:00:00,14.1,14.12,14.04,14.05,331559.0,12.9417,12.96,12.8866,12.8958,331559.0
2021-11-09 14:30:00,14.05,14.09,14.02,14.07,371970.0,12.8958,12.9325,12.8682,12.9141,371970.0
2021-11-09 15:00:00,14.07,14.09,14.03,14.04,464732.0,12.9141,12.9325,12.8774,12.8866,464732.0
2021-11-09 15:30:00,14.04,14.05,13.99,14.0,1851680.0,12.8866,12.8958,12.8407,12.8499,1851680.0
2021-11-10 09:30:00,14.0,14.1,13.97,14.09,1109340.0,12.8499,12.9417,12.8223,12.9325,1109340.0
2021-11-10 10:00:00,14.09,14.1,13.93,14.03,558898.0,12.9325,12.9417,12.7856,12.8774,558898.0
2021-11-10 10:30:00,14.03,14.04,13.95,13.98,429378.0,12.8774,12.8866,12.804,12.8315,429378.0
2021-11-10 11:00:00,13.97,14.08,13.97,14.07,278640.0,12.8223,12.9233,12.8223,12.9141,278640.0
2021-11-10 11:30:00,14.07,14.17,14.06,14.15,531631.0,12.9141,13.0059,12.905,12.9876,531631.0
2021-11-10 12:00:00,14.16,14.17,14.11,14.12,311637.0,12.9967,13.0059,12.9508,12.96,311637.0
2021-11-10 12:30:00,14.11,14.14,14.08,14.13,319557.0,12.9508,12.9784,12.9233,12.9692,319557.0
2021-11-10 13:00:00,14.13,14.14,14.09,14.14,264257.0,12.9692,12.9784,12.9325,12.9784,264257.0
2021-11-10 13:30:00,14.13,14.17,14.07,14.12,309495.0,12.9692,13.0059,12.9141,12.96,309495.0
2021-11-10 14:00:00,14.12,14.12,14.04,14.04,342298.0,12.96,12.96,12.8866,12.8866,342298.0
2021-11-10 14:30:00,14.04,14.08,13.98,14.0,425993.0,12.8866,12.9233,12.8315,12.8499,425993.0
2021-11-10 15:00:00,14.0,14.03,13.97,14.02,421663.0,12.8499,12.8774,12.8223,12.8682,421663.0
2021-11-10 15:30:00,14.02,14.03,13.94,13.95,1930657.0,12.8682,12.8774,12.7948,12.804,1930657.0
2021-11-11 09:30:00,14.01,14.1,13.96,14.08,547732.0,12.8591,12.9417,12.8132,12.9233,547732.0
2021-11-11 10:00:00,14.07,14.15,14.06,14.11,455749.0,12.9141,12.9876,12.905,12.9508,455749.0
2021-11-11 10:30:00,14.11,14.14,14.08,14.1,259258.0,12.9508,12.9784,12.9233,12.9417,259258.0
2021-11-11 11:00:00,14.1,14.26,14.09,14.26,429007.0,12.9417,13.0885,12.9325,13.0885,429007.0
2021-11-11 11:30:00,14.26,14.34,14.24,14.34,502968.0,13.0885,13.162,13.0702,13.162,502968.0
2021-11-11 12:00:00,14.34,14.37,14.29,14.33,398303.0,13.162,13.1895,13.1161,13.1528,398303.0
2021-11-11 12:30:00,14.33,14.36,14.25,14.28,362020.0,13.1528,13.1803,13.0793,13.1069,362020.0
2021-11-11 13:00:00,14.27,14.33,14.27,14.32,320304.0,13.0977,13.1528,13.0977,13.1436,320304.0
2021-11-11 13:30:00,14.32,14.38,14.31,14.36,429469.0,13.1436,13.1987,13.1344,13.1803,429469.0
2021-11-11 14:00:00,14.36,14.41,14.34,14.38,346819.0,13.1803,13.2262,13.162,13.1987,346819.0
2021-11-11 14:30:00,14.39,14.42,14.34,14.36,332798.0,13.2078,13.2354,13.162,13.1803,332798.0
2021-11-11 15:00:00,14.37,14.4,14.34,14.36,472484.0,13.1895,13.217,13.162,13.1803,472484.0
2021-11-11 15:30:00,14.36,14.38,14.27,14.27,2188205.0,13.1803,13.1987,13.0977,13.0977,2188205.0
2021-11-12 09:30:00,14.29,14.4,14.2,14.21,843751.0,13.1161,13.217,13.0335,13.0426,843751.0
2021-11-12 10:00:00,14.21,14.3,14.16,14.25,660759.0,13.0426,13.1252,12.9967,13.0793,660759.0
2021-11-12 10:30:00,14.26,14.26,14.16,14.19,262536.0,13.0885,13.0885,12.9967,13.0243,262536.0
2021-11-12 11:00:00,14.19,14.21,14.15,14.19,228518.0,13.0243,13.0426,12.9876,13.0243,228518.0
2021-11-12 11:30:00,14.19,14.21,14.17,14.2,220393.0,13.0243,13.0426,13.0059,13.0335,220393.0
2021-11-12 12:00:00,14.21,14.21,14.16,14.18,178640.0,13.0426,13.0426,12.9967,13.0151,178640.0
2021-11-12 12:30:00,14.18,14.19,14.15,14.17,199048.0,13.0151,13.0243,12.9876,13.0059,199048.0
2021-11-12 13:00:00,14.16,14.19,14.14,14.16,219373.0,12.9967,13.0243,12.9784,12.9967,219373.0
2021-11-12 13:30:00,14.16,14.19,14.13,14.18,306484.0,12.9967,13.0243,12.9692,13.0151,306484.0
2021-11-12 14:00:00,14.17,14.18,14.15,14.17,166773.0,13.0059,13.0151,12.9876,13.0059,166773.0
2021-11-12 14:30:00,14.17,14.19,14.13,14.19,224520.0,13.0059,13.0243,12.9692,13.0243,224520.0
2021-11-12 15:00:00,14.19,14.24,14.18,14.24,338829.0,13.0243,13.0702,13.0151,13.0702,338829.0
2021-11-12 15:30:00,14.24,14.28,14.21,14.23,1147381.0,13.0702,13.1069,13.0426,13.061,1147381.0
2021-11-15 09:30:00,14.22,14.29,14.13,14.15,589625.0,13.0518,13.1161,12.9692,12.9876,589625.0
2021-11-15 10:00:00,14.14,14.14,14.06,14.07,459158.0,12.9784,12.9784,12.905,12.9141,459158.0
2021-11-15 10:30:00,14.07,14.11,14.01,14.04,605495.0,12.9141,12.9508,12.8591,12.8866,605495.0
2021-11-15 11:00:00,14.04,14.07,13.99,14.04,916849.0,12.8866,12.9141,12.8407,12.8866,916849.0
2021-11-15 11:30:00,14.05,14.08,13.99,14.04,406447.0,12.8958,12.9233,12.8407,12.8866,406447.0
2021-11-15 12:00:00,14.04,14.1,14.02,14.1,475512.0,12.8866,12.9417,12.8682,12.9417,475512.0
2021-11-15 12:30:00,14.1,14.12,14.06,14.12,448585.0,12.9417,12.96,12.905,12.96,448585.0
2021-11-15 13:00:00,14.11,14.15,14.1,14.14,174205.0,12.9508,12.9876,12.9417,12.9784,174205.0
2021-11-15 13:30:00,14.14,14.15,14.12,14.15,130469.0,12.9784,12.9876,12.96,12.9876,130469.0
2021-11-15 14:00:00,14.15,14.16,14.13,14.15,140729.0,12.9876,12.9967,12.9692,12.9876,140729.0
2021-11-15 14:30:00,14.14,14.15,14.1,14.11,240310.0,12.9784,12.9876,12.9417,12.9508,240310.0
2021-11-15 15:00:00,14.11,14.14,14.09,14.12,330645.0,12.9508,12.9784,12.9325,12.96,330645.0
2021-11-15 15:30:00,14.12,14.13,14.04,14.13,1465420.0,12.96,12.9692,12.8866,12.9692,1465420.0
2021-11-16 09:30:00,14.17,14.17,14.05,14.13,577615.0,13.0059,13.0059,12.8958,12.9692,577615.0
2021-11-16 10:00:00,14.12,14.14,14.06,14.11,308568.0,12.96,12.9784,12.905,12.9508,308568.0
2021-11-16 10:30:00,14.11,14.13,14.03,14.03,265630.0,12.9508,12.9692,12.8774,12.8774,265630.0
2021-11-16 11:00:00,14.03,14.05,13.96,14.02,552942.0,12.8774,12.8958,12.8132,12.8682,552942.0
2021-11-16 11:30:00,14.02,14.02,13.98,14.0,169045.0,12.8682,12.8682,12.8315,12.8499,169045.0
2021-11-16 12:00:00,14.0,14.07,13.99,14.05,473548.0,12.8499,12.9141,12.8407,12.8958,473548.0
2021-11-16 12:30:00,14.06,14.08,14.05,14.07,231347.0,12.905,12.9233,12.8958,12.9141,231347.0
2021-11-16 13:00:00,14.07,14.09,14.06,14.09,118767.0,12.9141,12.9325,12.905,12.9325,118767.0
2021-11-16 13:30:00,14.09,14.1,14.05,14.05,187979.0,12.9325,12.9417,12.8958,12.8958,187979.0
2021-11-16 14:00:00,14.05,14.14,14.05,14.14,399889.0,12.8958,12.9784,12.8958,12.9784,399889.0
2021-11-16 14:30:00,14.14,14.17,14.09,14.12,355976.0,12.9784,13.0059,12.9325,12.96,355976.0
2021-11-16 15:00:00,14.12,14.13,14.07,14.07,390173.0,12.96,12.9692,12.9141,12.9141,390173.0
2021-11-16 15:30:00,14.07,14.08,13.98,13.98,1262329.0,12.9141,12.9233,12.8315,12.8315,1262329.0
2021-11-17 09:30:00,13.95,14.04,13.86,13.9,983042.0,12.804,12.8866,12.7214,12.7581,983042.0
2021-11-17 10:00:00,13.89,13.93,13.76,13.78,523581.0,12.7489,12.7856,12.6296,12.648,523581.0
2021-11-17 10:30:00,13.78,13.84,13.77,13.8,408256.0,12.648,12.703,12.6388,12.6663,408256.0
2021-11-17 11:00:00,13.8,13.91,13.78,13.84,715940.0,12.6663,12.7673,12.648,12.703,715940.0
2021-11-17 11:30:00,13.83,14.07,13.73,13.75,1667722.0,12.6939,12.9141,12.6021,12.6204,1667722.0
2021-11-17 12:00:00,13.76,13.8,13.74,13.77,337078.0,12.6296,12.6663,12.6112,12.6388,337078.0
2021-11-17 12:30:00,13.77,13.79,13.71,13.75,373813.0,12.6388,12.6571,12.5837,12.6204,373813.0
2021-11-17 13:00:00,13.74,13.81,13.73,13.79,255708.0,12.6112,12.6755,12.6021,12.6571,255708.0
2021-11-17 13:30:00,13.8,13.83,13.78,13.81,326873.0,12.6663,12.6939,12.648,12.6755,326873.0
2021-11-17 14:00:00,13.8,13.82,13.77,13.79,218830.0,12.6663,12.6847,12.6388,12.6571,218830.0
2021-11-17 14:30:00,13.79,13.8,13.71,13.72,312919.0,12.6571,12.6663,12.5837,12.5929,312919.0
2021-11-17 15:00:00,13.73,13.77,13.72,13.76,510930.0,12.6021,12.6388,12.5929,12.6296,510930.0
2021-11-17 15:30:00,13.76,13.78,13.73,13.77,1609846.0,12.6296,12.648,12.6021,12.6388,1609846.0
2021-11-18 09:30:00,13.74,13.82,13.71,13.76,819199.0,12.6112,12.6847,12.5837,12.6296,819199.0
2021-11-18 10:00:00,13.76,13.8,13.68,13.71,295367.0,12.6296,12.6663,12.5562,12.5837,295367.0
2021-11-18 10:30:00,13.71,13.77,13.71,13.76,207881.0,12.5837,12.6388,12.5837,12.6296,207881.0
2021-11-18 11:00:00,13.76,13.78,13.72,13.72,180152.0,12.6296,12.648,12.5929,12.5929,180152.0
2021-11-18 11:30:00,13.72,13.77,13.7,13.73,172055.0,12.5929,12.6388,12.5745,12.6021,172055.0
2021-11-18 12:00:00,13.73,13.75,13.7,13.71,209353.0,12.6021,12.6204,12.5745,12.5837,209353.0
2021-11-18 12:30:00,13.71,13.73,13.6,13.63,477953.0,12.5837,12.6021,12.4827,12.5103,477953.0
2021-11-18 13:00:00,13.63,13.71,13.58,13.7,913924.0,12.5103,12.5837,12.4644,12.5745,913924.0
2021-11-18 13:30:00,13.7,13.71,13.63,13.65,418795.0,12.5745,12.5837,12.5103,12.5286,418795.0
2021-11-18 14:00:00,13.65,13.67,13.59,13.59,291993.0,12.5286,12.547,12.4736,12.4736,291993.0
2021-11-18 14:30:00,13.6,13.63,13.57,13.62,294249.0,12.4827,12.5103,12.4552,12.5011,294249.0
2021-11-18 15:00:00,13.62,13.65,13.6,13.65,332266.0,12.5011,12.5286,12.4827,12.5286,332266.0
2021-11-18 15:30:00,13.65,13.65,13.58,13.61,1237853.0,12.5286,12.5286,12.4644,12.4919,1237853.0
2021-11-19 09:30:00,13.6,13.63,13.51,13.54,911152.0,12.4827,12.5103,12.4001,12.4277,911152.0
2021-11-19 10:00:00,13.54,13.54,13.42,13.46,666996.0,12.4277,12.4277,12.3175,12.3542,666996.0
2021-11-19 10:30:00,13.46,13.49,13.44,13.45,472282.0,12.3542,12.3818,12.3359,12.3451,472282.0
2021-11-19 11:00:00,13.46,13.6,13.45,13.52,518697.0,12.3542,12.4827,12.3451,12.4093,518697.0
2021-11-19 11:30:00,13.52,13.53,13.43,13.43,370296.0,12.4093,12.4185,12.3267,12.3267,370296.0
2021-11-19 12:00:00,13.43,13.45,13.4,13.42,275423.0,12.3267,12.3451,12.2992,12.3175,275423.0
2021-11-19 12:30:00,13.43,13.46,13.41,13.42,255560.0,12.3267,12.3542,12.3084,12.3175,255560.0
2021-11-19 13:00:00,13.42,13.45,13.41,13.42,215139.0,12.3175,12.3451,12.3084,12.3175,215139.0
2021-11-19 13:30:00,13.42,13.43,13.35,13.38,305892.0,12.3175,12.3267,12.2533,12.2808,305892.0
2021-11-19 14:00:00,13.39,13.43,13.37,13.42,273241.0,12.29,12.3267,12.2716,12.3175,273241.0
2021-11-19 14:30:00,13.42,13.44,13.37,13.38,343873.0,12.3175,12.3359,12.2716,12.2808,343873.0
2021-11-19 15:00:00,13.38,13.39,13.29,13.37,1033314.0,12.2808,12.29,12.1982,12.2716,1033314.0
2021-11-19 15:30:00,13.37,13.38,13.27,13.35,1737914.0,12.2716,12.2808,12.1799,12.2533,1737914.0
2021-11-22 09:30:00,13.45,13.61,13.42,13.57,996288.0,12.3451,12.4919,12.3175,12.4552,996288.0
2021-11-22 10:00:00,13.57,13.65,13.54,13.59,828722.0,12.4552,12.5286,12.4277,12.4736,828722.0
2021-11-22 10:30:00,13.59,13.59,13.53,13.55,1211765.0,12.4736,12.4736,12.4185,12.4369,1211765.0
2021-11-22 11:00:00,13.55,13.65,13.52,13.61,1111893.0,12.4369,12.5286,12.4093,12.4919,1111893.0
2021-11-22 11:30:00,13.61,13.63,13.54,13.56,482046.0,12.4919,12.5103,12.4277,12.446,482046.0
2021-11-22 12:00:00,13.55,13.59,13.53,13.59,879789.0,12.4369,12.4736,12.4185,12.4736,879789.0
2021-11-22 12:30:00,13.58,13.65,13.58,13.62,487653.0,12.4644,12.5286,12.4644,12.5011,487653.0
2021-11-22 13:00:00,13.62,13.68,13.61,13.63,278131.0,12.5011,12.5562,12.4919,12.5103,278131.0
2021-11-22 13:30:00,13.63,13.68,13.6,13.65,1099085.0,12.5103,12.5562,12.4827,12.5286,1099085.0
2021-11-22 14:00:00,13.65,13.74,13.65,13.71,579137.0,12.5286,12.6112,12.5286,12.5837,579137.0
2021-11-22 14:30:00,13.72,13.76,13.67,13.71,1426992.0,12.5929,12.6296,12.547,12.5837,1426992.0
2021-11-22 15:00:00,13.71,13.71,13.65,13.66,479424.0,12.5837,12.5837,12.5286,12.5378,479424.0
2021-11-22 15:30:00,13.67,13.7,13.62,13.62,1344467.0,12.547,12.5745,12.5011,12.5011,1344467.0
2021-11-23 09:30:00,13.64,13.86,13.64,13.73,553651.0,12.5195,12.7214,12.5195,12.6021,553651.0
2021-11-23 10:00:00,13.73,13.74,13.6,13.65,421478.0,12.6021,12.6112,12.4827,12.5286,421478.0
2021-11-23 10:30:00,13.65,13.76,13.64,13.74,406583.0,12.5286,12.6296,12.5195,12.6112,406583.0
2021-11-23 11:00:00,13.75,13.81,13.73,13.79,389450.0,12.6204,12.6755,12.6021,12.6571,389450.0
2021-11-23 11:30:00,13.79,13.84,13.78,13.82,477870.0,12.6571,12.703,12.648,12.6847,477870.0
2021-11-23 12:00:00,13.82,13.89,13.81,13.89,390826.0,12.6847,12.7489,12.6755,12.7489,390826.0
2021-11-23 12:30:00,13.88,13.89,13.79,13.79,417869.0,12.7397,12.7489,12.6571,12.6571,417869.0
2021-11-23 13:00:00,13.8,13.87,13.79,13.87,335594.0,12.6663,12.7306,12.6571,12.7306,335594.0
2021-11-23 13:30:00,13.86,14.0,13.74,13.82,1907711.0,12.7214,12.8499,12.6112,12.6847,1907711.0
2021-11-23 14:00:00,13.82,13.92,13.81,13.85,312577.0,12.6847,12.7765,12.6755,12.7122,312577.0
2021-11-23 14:30:00,13.86,13.86,13.81,13.84,304352.0,12.7214,12.7214,12.6755,12.703,304352.0
2021-11-23 15:00:00,13.84,13.85,13.8,13.8,437096.0,12.703,12.7122,12.6663,12.6663,437096.0
2021-11-23 15:30:00,13.81,13.87,13.79,13.82,1116612.0,12.6755,12.7306,12.6571,12.6847,1116612.0
2021-11-24 09:30:00,13.76,13.9,13.76,13.88,459647.0,12.6296,12.7581,12.6296,12.7397,459647.0
2021-11-24 10:00:00,13.88,13.88,13.78,13.83,332986.0,12.7397,12.7397,12.648,12.6939,332986.0
2021-11-24 10:30:00,13.83,13.84,13.77,13.82,378548.0,12.6939,12.703,12.6388,12.6847,378548.0
2021-11-24 11:00:00,13.82,13.87,13.81,13.87,290654.0,12.6847,12.7306,12.6755,12.7306,290654.0
2021-11-24 11:30:00,13.87,13.87,13.82,13.83,193442.0,12.7306,12.7306,12.6847,12.6939,193442.0
2021-11-24 12:00:00,13.82,13.83,13.79,13.82,234519.0,12.6847,12.6939,12.6571,12.6847,234519.0
2021-11-24 12:30:00,13.82,13.84,13.8,13.83,144812.0,12.6847,12.703,12.6663,12.6939,144812.0
2021-11-24 13:00:00,13.82,13.85,13.81,13.83,232493.0,12.6847,12.7122,12.6755,12.6939,232493.0
2021-11-24 13:30:00,13.82,13.84,13.81,13.82,197629.0,12.6847,12.703,12.6755,12.6847,197629.0
2021-11-24 14:00:00,13.82,13.83,13.78,13.78,316659.0,12.6847,12.6939,12.648,12.648,316659.0
2021-11-24 14:30:00,13.79,13.84,13.78,13.82,247956.0,12.6571,12.703,12.648,12.6847,247956.0
2021-11-24 15:00:00,13.82,13.84,13.81,13.82,275547.0,12.6847,12.703,12.6755,12.6847,275547.0
2021-11-24 15:30:00,13.82,13.91,13.81,13.87,1228012.0,12.6847,12.7673,12.6755,12.7306,1228012.0
2021-11-26 09:30:00,13.21,13.27,13.08,13.19,1083839.0,12.3546,12.4107,12.233,12.3359,1083839.0
2021-11-26 10:00:00,13.19,13.25,13.07,13.19,781961.0,12.3359,12.392,12.2237,12.3359,781961.0
2021-11-26 10:30:00,13.19,13.29,13.16,13.21,500784.0,12.3359,12.4294,12.3078,12.3546,500784.0
2021-11-26 11:00:00,13.2,13.21,13.1,13.13,358347.0,12.3452,12.3546,12.2517,12.2798,358347.0
2021-11-26 11:30:00,13.13,13.13,13.06,13.1,377914.0,12.2798,12.2798,12.2143,12.2517,377914.0
2021-11-26 12:00:00,13.1,13.22,13.09,13.21,423053.0,12.2517,12.3639,12.2424,12.3546,423053.0
2021-11-26 12:30:00,13.21,13.25,13.16,13.19,1121716.0,12.3546,12.392,12.3078,12.3359,1121716.0
2021-11-29 09:30:00,13.27,13.28,13.14,13.25,918104.0,12.4107,12.4201,12.2891,12.392,918104.0
2021-11-29 10:00:00,13.25,13.25,13.11,13.13,449793.0,12.392,12.392,12.2611,12.2798,449793.0
2021-11-29 10:30:00,13.13,13.15,12.96,12.99,921580.0,12.2798,12.2985,12.1208,12.1488,921580.0
2021-11-29 11:00:00,12.98,13.05,12.91,12.92,495857.0,12.1395,12.205,12.074,12.0834,495857.0
2021-11-29 11:30:00,12.93,12.96,12.87,12.9,502831.0,12.0927,12.1208,12.0366,12.0647,502831.0
2021-11-29 12:00:00,12.9,12.99,12.89,12.98,314453.0,12.0647,12.1488,12.0553,12.1395,314453.0
2021-11-29 12:30:00,12.98,13.04,12.96,13.03,358818.0,12.1395,12.1956,12.1208,12.1863,358818.0
2021-11-29 13:00:00,13.04,13.08,13.0,13.02,401624.0,12.1956,12.233,12.1582,12.1769,401624.0
2021-11-29 13:30:00,13.02,13.09,13.01,13.04,327087.0,12.1769,12.2424,12.1675,12.1956,327087.0
2021-11-29 14:00:00,13.04,13.05,12.98,13.01,434927.0,12.1956,12.205,12.1395,12.1675,434927.0
2021-11-29 14:30:00,13.01,13.02,12.97,13.0,287462.0,12.1675,12.1769,12.1301,12.1582,287462.0
2021-11-29 15:00:00,13.0,13.04,12.99,13.0,321840.0,12.1582,12.1956,12.1488,12.1582,321840.0
2021-11-29 15:30:00,13.0,13.01,12.95,12.95,1416143.0,12.1582,12.1675,12.1114,12.1114,1416143.0
2021-11-30 09:30:00,12.78,12.84,12.47,12.51,1888912.0,11.9524,12.0086,11.6625,11.6999,1888912.0
2021-11-30 10:00:00,12.51,12.61,12.43,12.46,1008052.0,11.6999,11.7934,11.6251,11.6532,1008052.0
2021-11-30 10:30:00,12.46,12.48,12.3,12.36,985861.0,11.6532,11.6719,11.5035,11.5596,985861.0
2021-11-30 11:00:00,12.35,12.49,12.29,12.3,914390.0,11.5503,11.6812,11.4942,11.5035,914390.0
2021-11-30 11:30:00,12.3,12.34,12.21,12.29,1043680.0,11.5035,11.5409,11.4193,11.4942,1043680.0
2021-11-30 12:00:00,12.29,12.39,12.2,12.37,973819.0,11.4942,11.5877,11.41,11.569,973819.0
2021-11-30 12:30:00,12.37,12.44,12.34,12.35,552066.0,11.569,11.6345,11.5409,11.5503,552066.0
2021-11-30 13:00:00,12.35,12.36,12.29,12.35,525275.0,11.5503,11.5596,11.4942,11.5503,525275.0
2021-11-30 13:30:00,12.35,12.41,12.33,12.41,663189.0,11.5503,11.6064,11.5316,11.6064,663189.0
2021-11-30 14:00:00,12.41,12.42,12.35,12.36,347806.0,11.6064,11.6158,11.5503,11.5596,347806.0
2021-11-30 14:30:00,12.36,12.38,12.33,12.37,456643.0,11.5596,11.5783,11.5316,11.569,456643.0
2021-11-30 15:00:00,12.37,12.44,12.36,12.36,635295.0,11.569,11.6345,11.5596,11.5596,635295.0
2021-11-30 15:30:00,12.36,12.45,12.29,12.35,2070103.0,11.5596,11.6438,11.4942,11.5503,2070103.0
2021-12-01 09:30:00,12.6,12.6,12.36,12.42,1142276.0,11.7841,11.7841,11.5596,11.6158,1142276.0
2021-12-01 10:00:00,12.41,12.49,12.4,12.45,527833.0,11.6064,11.6812,11.597,11.6438,527833.0
2021-12-01 10:30:00,12.45,12.47,12.3,12.31,490797.0,11.6438,11.6625,11.5035,11.5129,490797.0
2021-12-01 11:00:00,12.31,12.43,12.31,12.4,599941.0,11.5129,11.6251,11.5129,11.597,599941.0
2021-12-01 11:30:00,12.4,12.4,12.24,12.26,483191.0,11.597,11.597,11.4474,11.4661,483191.0
2021-12-01 12:00:00,12.26,12.27,12.14,12.14,543077.0,11.4661,11.4755,11.3539,11.3539,543077.0
2021-12-01 12:30:00,12.14,12.19,12.05,12.08,537149.0,11.3539,11.4006,11.2697,11.2978,537149.0
2021-12-01 13:00:00,12.07,12.09,12.01,12.04,375826.0,11.2884,11.3071,11.2323,11.2604,375826.0
2021-12-01 13:30:00,12.04,12.09,11.97,12.0,653164.0,11.2604,11.3071,11.1949,11.2229,653164.0
2021-12-01 14:00:00,11.99,12.03,11.92,11.98,565887.0,11.2136,11.251,11.1481,11.2042,565887.0
2021-12-01 14:30:00,11.98,12.01,11.9,11.9,714204.0,11.2042,11.2323,11.1294,11.1294,714204.0
2021-12-01 15:00:00,11.9,11.93,11.8,11.84,976553.0,11.1294,11.1575,11.0359,11.0733,976553.0
2021-12-01 15:30:00,11.84,11.96,11.78,11.8,3053377.0,11.0733,11.1855,11.0172,11.0359,3053377.0
2021-12-02 09:30:00,11.88,12.21,11.88,12.13,1368791.0,11.1107,11.4193,11.1107,11.3445,1368791.0
2021-12-02 10:00:00,12.13,12.18,12.1,12.13,614434.0,11.3445,11.3913,11.3165,11.3445,614434.0
2021-12-02 10:30:00,12.13,12.21,12.04,12.21,904304.0,11.3445,11.4193,11.2604,11.4193,904304.0
2021-12-02 11:00:00,12.2,12.23,12.15,12.19,528541.0,11.41,11.4381,11.3632,11.4006,528541.0
2021-12-02 11:30:00,12.19,12.27,12.16,12.26,505738.0,11.4006,11.4755,11.3726,11.4661,505738.0
2021-12-02 12:00:00,12.26,12.37,12.23,12.34,832871.0,11.4661,11.569,11.4381,11.5409,832871.0
2021-12-02 12:30:00,12.35,12.4,12.32,12.39,552141.0,11.5503,11.597,11.5222,11.5877,552141.0
2021-12-02 13:00:00,12.38,12.41,12.34,12.36,622452.0,11.5783,11.6064,11.5409,11.5596,622452.0
2021-12-02 13:30:00,12.36,12.47,12.36,12.46,630248.0,11.5596,11.6625,11.5596,11.6532,630248.0
2021-12-02 14:00:00,12.46,12.55,12.41,12.44,1089672.0,11.6532,11.7373,11.6064,11.6345,1089672.0
2021-12-02 14:30:00,12.44,12.45,12.24,12.26,1634067.0,11.6345,11.6438,11.4474,11.4661,1634067.0
2021-12-02 15:00:00,12.27,12.31,12.23,12.27,739857.0,11.4755,11.5129,11.4381,11.4755,739857.0
2021-12-02 15:30:00,12.27,12.38,12.23,12.3,3380204.0,11.4755,11.5783,11.4381,11.5035,3380204.0
2021-12-03 09:30:00,12.37,12.42,12.28,12.32,609224.0,11.569,11.6158,11.4848,11.5222,609224.0
2021-12-03 10:00:00,12.32,12.44,12.32,12.42,414749.0,11.5222,11.6345,11.5222,11.6158,414749.0
2021-12-03 10:30:00,12.43,12.48,12.36,12.43,497978.0,11.6251,11.6719,11.5596,11.6251,497978.0
2021-12-03 11:00:00,12.42,12.53,12.38,12.49,442927.0,11.6158,11.7186,11.5783,11.6812,442927.0
2021-12-03 11:30:00,12.5,12.55,12.45,12.46,452695.0,11.6906,11.7373,11.6438,11.6532,452695.0
2021-12-03 12:00:00,12.47,12.55,12.44,12.54,556644.0,11.6625,11.7373,11.6345,11.728,556644.0
2021-12-03 12:30:00,12.53,12.58,12.49,12.54,389059.0,11.7186,11.7654,11.6812,11.728,389059.0
2021-12-03 13:00:00,12.54,12.58,12.52,12.54,305774.0,11.728,11.7654,11.7093,11.728,305774.0
2021-12-03 13:30:00,12.54,12.55,12.47,12.48,315307.0,11.728,11.7373,11.6625,11.6719,315307.0
2021-12-03 14:00:00,12.49,12.49,12.4,12.44,333796.0,11.6812,11.6812,11.597,11.6345,333796.0
2021-12-03 14:30:00,12.45,12.45,12.32,12.35,448994.0,11.6438,11.6438,11.5222,11.5503,448994.0
2021-12-03 15:00:00,12.36,12.39,12.31,12.35,492071.0,11.5596,11.5877,11.5129,11.5503,492071.0
2021-12-03 15:30:00,12.36,12.4,12.31,12.37,1551117.0,11.5596,11.597,11.5129,11.569,1551117.0
2021-12-06 09:30:00,12.45,12.56,12.39,12.49,898374.0,11.6438,11.7467,11.5877,11.6812,898374.0
2021-12-06 10:00:00,12.49,12.58,12.41,12.42,554613.0,11.6812,11.7654,11.6064,11.6158,554613.0
2021-12-06 10:30:00,12.43,12.46,12.37,12.38,793114.0,11.6251,11.6532,11.569,11.5783,793114.0
2021-12-06 11:00:00,12.38,12.39,12.29,12.35,515050.0,11.5783,11.5877,11.4942,11.5503,515050.0
2021-12-06 11:30:00,12.36,12.37,12.21,12.24,602986.0,11.5596,11.569,11.4193,11.4474,602986.0
2021-12-06 12:00:00,12.24,12.25,12.17,12.21,584567.0,11.4474,11.4568,11.3819,11.4193,584567.0
2021-12-06 12:30:00,12.21,12.22,12.16,12.2,617913.0,11.4193,11.4287,11.3726,11.41,617913.0
2021-12-06 13:00:00,12.2,12.21,12.15,12.18,535878.0,11.41,11.4193,11.3632,11.3913,535878.0
2021-12-06 13:30:00,12.18,12.21,12.15,12.18,531793.0,11.3913,11.4193,11.3632,11.3913,531793.0
2021-12-06 14:00:00,12.18,12.23,12.16,12.21,593026.0,11.3913,11.4381,11.3726,11.4193,593026.0
2021-12-06 14:30:00,12.21,12.22,12.08,12.1,1045333.0,11.4193,11.4287,11.2978,11.3165,1045333.0
2021-12-06 15:00:00,12.1,12.14,12.07,12.12,700290.0,11.3165,11.3539,11.2884,11.3352,700290.0
2021-12-06 15:30:00,12.12,12.17,12.1,12.14,2184832.0,11.3352,11.3819,11.3165,11.3539,2184832.0
2021-12-07 09:30:00,12.13,12.24,11.99,12.24,1019487.0,11.3445,11.4474,11.2136,11.4474,1019487.0
2021-12-07 10:00:00,12.24,12.31,12.18,12.26,766472.0,11.4474,11.5129,11.3913,11.4661,766472.0
2021-12-07 10:30:00,12.27,12.32,12.25,12.26,627184.0,11.4755,11.5222,11.4568,11.4661,627184.0
2021-12-07 11:00:00,12.27,12.33,12.24,12.32,455784.0,11.4755,11.5316,11.4474,11.5222,455784.0
2021-12-07 11:30:00,12.31,12.35,12.26,12.26,332851.0,11.5129,11.5503,11.4661,11.4661,332851.0
2021-12-07 12:00:00,12.27,12.31,12.25,12.26,635898.0,11.4755,11.5129,11.4568,11.4661,635898.0
2021-12-07 12:30:00,12.26,12.26,12.22,12.26,351482.0,11.4661,11.4661,11.4287,11.4661,351482.0
2021-12-07 13:00:00,12.25,12.26,12.22,12.24,367336.0,11.4568,11.4661,11.4287,11.4474,367336.0
2021-12-07 13:30:00,12.25,12.25,12.18,12.21,323554.0,11.4568,11.4568,11.3913,11.4193,323554.0
2021-12-07 14:00:00,12.21,12.25,12.2,12.24,231786.0,11.4193,11.4568,11.41,11.4474,231786.0
2021-12-07 14:30:00,12.23,12.26,12.22,12.24,328235.0,11.4381,11.4661,11.4287,11.4474,328235.0
2021-12-07 15:00:00,12.24,12.28,12.23,12.24,560663.0,11.4474,11.4848,11.4381,11.4474,560663.0
2021-12-07 15:30:00,12.23,12.31,12.22,12.28,2012795.0,11.4381,11.5129,11.4287,11.4848,2012795.0
2021-12-08 09:30:00,12.28,12.4,12.25,12.26,904960.0,11.4848,11.597,11.4568,11.4661,904960.0
2021-12-08 10:00:00,12.27,12.29,12.17,12.18,551504.0,11.4755,11.4942,11.3819,11.3913,551504.0
2021-12-08 10:30:00,12.19,12.21,12.09,12.12,695986.0,11.4006,11.4193,11.3071,11.3352,695986.0
2021-12-08 11:00:00,12.12,12.12,12.06,12.07,321159.0,11.3352,11.3352,11.2791,11.2884,321159.0
2021-12-08 11:30:00,12.06,12.15,12.06,12.13,662695.0,11.2791,11.3632,11.2791,11.3445,662695.0
2021-12-08 12:00:00,12.13,12.15,12.08,12.1,397673.0,11.3445,11.3632,11.2978,11.3165,397673.0
2021-12-08 12:30:00,12.1,12.12,12.09,12.11,229599.0,11.3165,11.3352,11.3071,11.3258,229599.0
2021-12-08 13:00:00,12.11,12.18,12.1,12.18,342382.0,11.3258,11.3913,11.3165,11.3913,342382.0
2021-12-08 13:30:00,12.18,12.21,12.15,12.18,506006.0,11.3913,11.4193,11.3632,11.3913,506006.0
2021-12-08 14:00:00,12.18,12.2,12.17,12.18,321709.0,11.3913,11.41,11.3819,11.3913,321709.0
2021-12-08 14:30:00,12.18,12.19,12.14,12.18,345068.0,11.3913,11.4006,11.3539,11.3913,345068.0
2021-12-08 15:00:00,12.18,12.18,12.14,12.15,299046.0,11.3913,11.3913,11.3539,11.3632,299046.0
2021-12-08 15:30:00,12.14,12.15,12.07,12.08,1508265.0,11.3539,11.3632,11.2884,11.2978,1508265.0
2021-12-09 09:30:00,12.13,12.13,11.98,12.02,838718.0,11.3445,11.3445,11.2042,11.2417,838718.0
2021-12-09 10:00:00,12.02,12.06,11.95,11.96,521770.0,11.2417,11.2791,11.1762,11.1855,521770.0
2021-12-09 10:30:00,11.97,12.01,11.93,11.96,630681.0,11.1949,11.2323,11.1575,11.1855,630681.0
2021-12-09 11:00:00,11.96,11.97,11.93,11.97,472744.0,11.1855,11.1949,11.1575,11.1949,472744.0
2021-12-09 11:30:00,11.96,11.98,11.93,11.96,418622.0,11.1855,11.2042,11.1575,11.1855,418622.0
2021-12-09 12:00:00,11.96,11.98,11.92,11.97,502473.0,11.1855,11.2042,11.1481,11.1949,502473.0
2021-12-09 12:30:00,11.98,12.04,11.97,12.04,270004.0,11.2042,11.2604,11.1949,11.2604,270004.0
2021-12-09 13:00:00,12.04,12.07,12.02,12.03,280717.0,11.2604,11.2884,11.2417,11.251,280717.0
2021-12-09 13:30:00,12.03,12.03,12.0,12.01,310738.0,11.251,11.251,11.2229,11.2323,310738.0
2021-12-09 14:00:00,12.01,12.05,12.0,12.01,250324.0,11.2323,11.2697,11.2229,11.2323,250324.0
2021-12-09 14:30:00,12.01,12.03,11.99,11.99,283922.0,11.2323,11.251,11.2136,11.2136,283922.0
2021-12-09 15:00:00,12.0,12.06,11.99,12.03,513609.0,11.2229,11.2791,11.2136,11.251,513609.0
2021-12-09 15:30:00,12.03,12.1,12.02,12.07,1845674.0,11.251,11.3165,11.2417,11.2884,1845674.0
2021-12-10 09:30:00,12.18,12.25,12.04,12.1,1160732.0,11.3913,11.4568,11.2604,11.3165,1160732.0
2021-12-10 10:00:00,12.1,12.15,12.03,12.08,809658.0,11.3165,11.3632,11.251,11.2978,809658.0
2021-12-10 10:30:00,12.08,12.12,12.01,12.03,620005.0,11.2978,11.3352,11.2323,11.251,620005.0
2021-12-10 11:00:00,12.04,12.04,11.93,11.98,649508.0,11.2604,11.2604,11.1575,11.2042,649508.0
2021-12-10 11:30:00,11.98,12.05,11.96,12.05,372737.0,11.2042,11.2697,11.1855,11.2697,372737.0
2021-12-10 12:00:00,12.05,12.08,12.02,12.08,351607.0,11.2697,11.2978,11.2417,11.2978,351607.0
2021-12-10 12:30:00,12.08,12.08,12.0,12.03,322011.0,11.2978,11.2978,11.2229,11.251,322011.0
2021-12-10 13:00:00,12.02,12.03,11.98,12.02,633420.0,11.2417,11.251,11.2042,11.2417,633420.0
2021-12-10 13:30:00,12.02,12.06,11.98,12.05,350046.0,11.2417,11.2791,11.2042,11.2697,350046.0
2021-12-10 14:00:00,12.05,12.07,11.98,12.03,420914.0,11.2697,11.2884,11.2042,11.251,420914.0
2021-12-10 14:30:00,12.03,12.06,12.0,12.01,379103.0,11.251,11.2791,11.2229,11.2323,379103.0
2021-12-10 15:00:00,12.01,12.02,11.97,12.01,644133.0,11.2323,11.2417,11.1949,11.2323,644133.0
2021-12-10 15:30:00,12.0,12.14,12.0,12.13,1451105.0,11.2229,11.3539,11.2229,11.3445,1451105.0
2021-12-13 09:30:00,12.02,12.16,11.85,11.87,1349431.0,11.2417,11.3726,11.0827,11.1014,1349431.0
2021-12-13 10:00:00,11.87,11.87,11.8,11.84,995516.0,11.1014,11.1014,11.0359,11.0733,995516.0
2021-12-13 10:30:00,11.84,11.88,11.82,11.85,721721.0,11.0733,11.1107,11.0546,11.0827,721721.0
2021-12-13 11:00:00,11.85,11.87,11.81,11.83,506946.0,11.0827,11.1014,11.0453,11.064,506946.0
2021-12-13 11:30:00,11.83,11.89,11.82,11.88,381028.0,11.064,11.1201,11.0546,11.1107,381028.0
2021-12-13 12:00:00,11.88,12.0,11.84,11.99,546100.0,11.1107,11.2229,11.0733,11.2136,546100.0
2021-12-13 12:30:00,11.99,11.99,11.94,11.95,362709.0,11.2136,11.2136,11.1668,11.1762,362709.0
2021-12-13 13:00:00,11.96,12.0,11.94,11.99,464408.0,11.1855,11.2229,11.1668,11.2136,464408.0
2021-12-13 13:30:00,11.99,12.01,11.94,11.98,340948.0,11.2136,11.2323,11.1668,11.2042,340948.0
2021-12-13 14:00:00,11.98,12.07,11.97,12.02,517591.0,11.2042,11.2884,11.1949,11.2417,517591.0
2021-12-13 14:30:00,12.02,12.02,11.96,11.98,330580.0,11.2417,11.2417,11.1855,11.2042,330580.0
2021-12-13 15:00:00,11.98,12.01,11.97,11.98,580938.0,11.2042,11.2323,11.1949,11.2042,580938.0
2021-12-13 15:30:00,11.98,11.99,11.94,11.97,1144331.0,11.2042,11.2136,11.1668,11.1949,1144331.0
2021-12-14 09:30:00,11.92,12.09,11.9,12.09,787369.0,11.1481,11.3071,11.1294,11.3071,787369.0
2021-12-14 10:00:00,12.09,12.14,12.05,12.09,664441.0,11.3071,11.3539,11.2697,11.3071,664441.0
2021-12-14 10:30:00,12.08,12.09,12.03,12.07,489201.0,11.2978,11.3071,11.251,11.2884,489201.0
2021-12-14 11:00:00,12.06,12.14,12.05,12.11,515604.0,11.2791,11.3539,11.2697,11.3258,515604.0
2021-12-14 11:30:00,12.12,12.12,12.02,12.02,414068.0,11.3352,11.3352,11.2417,11.2417,414068.0
2021-12-14 12:00:00,12.02,12.02,11.95,11.99,287776.0,11.2417,11.2417,11.1762,11.2136,287776.0
2021-12-14 12:30:00,11.99,11.99,11.93,11.93,245767.0,11.2136,11.2136,11.1575,11.1575,245767.0
2021-12-14 13:00:00,11.93,11.98,11.92,11.94,363627.0,11.1575,11.2042,11.1481,11.1668,363627.0
2021-12-14 13:30:00,11.94,11.95,11.9,11.91,447295.0,11.1668,11.1762,11.1294,11.1388,447295.0
2021-12-14 14:00:00,11.91,11.94,11.89,11.91,415690.0,11.1388,11.1668,11.1201,11.1388,415690.0
2021-12-14 14:30:00,11.91,11.93,11.82,11.85,558725.0,11.1388,11.1575,11.0546,11.0827,558725.0
2021-12-14 15:00:00,11.85,11.88,11.8,11.82,642738.0,11.0827,11.1107,11.0359,11.0546,642738.0
2021-12-14 15:30:00,11.83,11.83,11.77,11.81,1615543.0,11.064,11.064,11.0078,11.0453,1615543.0
2021-12-15 09:30:00,11.87,12.07,11.86,12.06,1560452.0,11.1014,11.2884,11.092,11.2791,1560452.0
2021-12-15 10:00:00,12.07,12.11,11.94,12.03,1648191.0,11.2884,11.3258,11.1668,11.251,1648191.0
2021-12-15 10:30:00,12.03,12.06,11.93,11.94,572764.0,11.251,11.2791,11.1575,11.1668,572764.0
2021-12-15 11:00:00,11.94,11.96,11.85,11.91,706527.0,11.1668,11.1855,11.0827,11.1388,706527.0
2021-12-15 11:30:00,11.91,11.96,11.88,11.96,476512.0,11.1388,11.1855,11.1107,11.1855,476512.0
2021-12-15 12:00:00,11.96,11.98,11.92,11.96,345269.0,11.1855,11.2042,11.1481,11.1855,345269.0
2021-12-15 12:30:00,11.95,11.97,11.91,11.94,228884.0,11.1762,11.1949,11.1388,11.1668,228884.0
2021-12-15 13:00:00,11.94,11.96,11.88,11.9,232806.0,11.1668,11.1855,11.1107,11.1294,232806.0
2021-12-15 13:30:00,11.9,11.9,11.85,11.87,451673.0,11.1294,11.1294,11.0827,11.1014,451673.0
2021-12-15 14:00:00,11.87,12.0,11.83,11.89,1055729.0,11.1014,11.2229,11.064,11.1201,1055729.0
2021-12-15 14:30:00,11.9,11.97,11.84,11.84,687752.0,11.1294,11.1949,11.0733,11.0733,687752.0
2021-12-15 15:00:00,11.84,11.97,11.84,11.96,833299.0,11.0733,11.1949,11.0733,11.1855,833299.0
2021-12-15 15:30:00,11.96,11.99,11.89,11.96,2284731.0,11.1855,11.2136,11.1201,11.1855,2284731.0
2021-12-16 09:30:00,12.04,12.18,12.04,12.12,1136714.0,11.2604,11.3913,11.2604,11.3352,1136714.0
2021-12-16 10:00:00,12.12,12.3,12.11,12.29,816274.0,11.3352,11.5035,11.3258,11.4942,816274.0
2021-12-16 10:30:00,12.29,12.37,12.28,12.3,778030.0,11.4942,11.569,11.4848,11.5035,778030.0
2021-12-16 11:00:00,12.3,12.33,12.24,12.29,455251.0,11.5035,11.5316,11.4474,11.4942,455251.0
2021-12-16 11:30:00,12.29,12.36,12.26,12.32,773516.0,11.4942,11.5596,11.4661,11.5222,773516.0
2021-12-16 12:00:00,12.32,12.34,12.29,12.32,411885.0,11.5222,11.5409,11.4942,11.5222,411885.0
2021-12-16 12:30:00,12.32,12.32,12.29,12.29,412755.0,11.5222,11.5222,11.4942,11.4942,412755.0
2021-12-16 13:00:00,12.3,12.33,12.28,12.32,375338.0,11.5035,11.5316,11.4848,11.5222,375338.0
2021-12-16 13:30:00,12.32,12.33,12.24,12.25,566252.0,11.5222,11.5316,11.4474,11.4568,566252.0
2021-12-16 14:00:00,12.26,12.31,12.24,12.3,667744.0,11.4661,11.5129,11.4474,11.5035,667744.0
2021-12-16 14:30:00,12.3,12.36,12.29,12.32,882272.0,11.5035,11.5596,11.4942,11.5222,882272.0
2021-12-16 15:00:00,12.32,12.42,12.28,12.41,993295.0,11.5222,11.6158,11.4848,11.6064,993295.0
2021-12-16 15:30:00,12.41,12.42,12.32,12.32,1924038.0,11.6064,11.6158,11.5222,11.5222,1924038.0
2021-12-17 09:30:00,12.35,12.38,12.12,12.15,1387008.0,11.5503,11.5783,11.3352,11.3632,1387008.0
2021-12-17 10:00:00,12.15,12.26,12.14,12.23,607522.0,11.3632,11.4661,11.3539,11.4381,607522.0
2021-12-17 10:30:00,12.23,12.32,12.21,12.29,608832.0,11.4381,11.5222,11.4193,11.4942,608832.0
2021-12-17 11:00:00,12.29,12.36,12.28,12.34,440106.0,11.4942,11.5596,11.4848,11.5409,440106.0
2021-12-17 11:30:00,12.34,12.4,12.33,12.39,573311.0,11.5409,11.597,11.5316,11.5877,573311.0
2021-12-17 12:00:00,12.38,12.38,12.32,12.33,399707.0,11.5783,11.5783,11.5222,11.5316,399707.0
2021-12-17 12:30:00,12.33,12.38,12.32,12.38,431762.0,11.5316,11.5783,11.5222,11.5783,431762.0
2021-12-17 13:00:00,12.38,12.39,12.33,12.38,429542.0,11.5783,11.5877,11.5316,11.5783,429542.0
2021-12-17 13:30:00,12.37,12.52,12.37,12.52,692497.0,11.569,11.7093,11.569,11.7093,692497.0
2021-12-17 14:00:00,12.52,12.53,12.48,12.51,578092.0,11.7093,11.7186,11.6719,11.6999,578092.0
2021-12-17 14:30:00,12.51,12.55,12.49,12.55,610489.0,11.6999,11.7373,11.6812,11.7373,610489.0
2021-12-17 15:00:00,12.55,12.61,12.55,12.58,1031738.0,11.7373,11.7934,11.7373,11.7654,1031738.0
2021-12-17 15:30:00,12.58,12.69,12.57,12.59,3397599.0,11.7654,11.8683,11.756,11.7747,3397599.0
2021-12-20 09:30:00,12.48,12.54,12.21,12.31,1047546.0,11.6719,11.728,11.4193,11.5129,1047546.0
2021-12-20 10:00:00,12.3,12.44,12.28,12.31,647269.0,11.5035,11.6345,11.4848,11.5129,647269.0
2021-12-20 10:30:00,12.32,12.33,12.2,12.24,536697.0,11.5222,11.5316,11.41,11.4474,536697.0
2021-12-20 11:00:00,12.23,12.31,12.16,12.19,606744.0,11.4381,11.5129,11.3726,11.4006,606744.0
2021-12-20 11:30:00,12.19,12.23,12.17,12.17,476612.0,11.4006,11.4381,11.3819,11.3819,476612.0
2021-12-20 12:00:00,12.18,12.18,12.08,12.12,784422.0,11.3913,11.3913,11.2978,11.3352,784422.0
2021-12-20 12:30:00,12.12,12.19,12.1,12.16,417537.0,11.3352,11.4006,11.3165,11.3726,417537.0
2021-12-20 13:00:00,12.16,12.25,12.14,12.25,431827.0,11.3726,11.4568,11.3539,11.4568,431827.0
2021-12-20 13:30:00,12.24,12.33,12.23,12.29,400402.0,11.4474,11.5316,11.4381,11.4942,400402.0
2021-12-20 14:00:00,12.29,12.37,12.28,12.36,618213.0,11.4942,11.569,11.4848,11.5596,618213.0
2021-12-20 14:30:00,12.36,12.41,12.33,12.38,784481.0,11.5596,11.6064,11.5316,11.5783,784481.0
2021-12-20 15:00:00,12.38,12.42,12.37,12.42,382398.0,11.5783,11.6158,11.569,11.6158,382398.0
2021-12-20 15:30:00,12.42,12.49,12.37,12.49,1248775.0,11.6158,11.6812,11.569,11.6812,1248775.0
2021-12-21 09:30:00,12.74,12.74,12.63,12.69,807697.0,11.915,11.915,11.8122,11.8683,807697.0
2021-12-21 10:00:00,12.69,12.91,12.69,12.75,975175.0,11.8683,12.074,11.8683,11.9244,975175.0
2021-12-21 10:30:00,12.75,12.81,12.71,12.73,436581.0,11.9244,11.9805,11.887,11.9057,436581.0
2021-12-21 11:00:00,12.72,12.76,12.7,12.72,342895.0,11.8963,11.9337,11.8776,11.8963,342895.0
2021-12-21 11:30:00,12.73,12.75,12.68,12.68,359817.0,11.9057,11.9244,11.8589,11.8589,359817.0
2021-12-21 12:00:00,12.68,12.74,12.68,12.7,294087.0,11.8589,11.915,11.8589,11.8776,294087.0
2021-12-21 12:30:00,12.7,12.72,12.68,12.7,168883.0,11.8776,11.8963,11.8589,11.8776,168883.0
2021-12-21 13:00:00,12.7,12.7,12.65,12.65,310865.0,11.8776,11.8776,11.8309,11.8309,310865.0
2021-12-21 13:30:00,12.65,12.66,12.61,12.64,261973.0,11.8309,11.8402,11.7934,11.8215,261973.0
2021-12-21 14:00:00,12.63,12.67,12.61,12.65,289997.0,11.8122,11.8496,11.7934,11.8309,289997.0
2021-12-21 14:30:00,12.66,12.66,12.61,12.62,293835.0,11.8402,11.8402,11.7934,11.8028,293835.0
2021-12-21 15:00:00,12.62,12.68,12.61,12.67,328604.0,11.8028,11.8589,11.7934,11.8496,328604.0
2021-12-21 15:30:00,12.67,12.69,12.6,12.69,1151105.0,11.8496,11.8683,11.7841,11.8683,1151105.0
2021-12-22 09:30:00,12.65,12.77,12.49,12.54,467652.0,11.8309,11.9431,11.6812,11.728,467652.0
2021-12-22 10:00:00,12.54,12.67,12.53,12.65,421845.0,11.728,11.8496,11.7186,11.8309,421845.0
2021-12-22 10:30:00,12.64,12.74,12.64,12.74,365597.0,11.8215,11.915,11.8215,11.915,365597.0
2021-12-22 11:00:00,12.73,12.75,12.69,12.73,342495.0,11.9057,11.9244,11.8683,11.9057,342495.0
2021-12-22 11:30:00,12.74,12.76,12.72,12.76,273024.0,11.915,11.9337,11.8963,11.9337,273024.0
2021-12-22 12:00:00,12.76,12.79,12.74,12.78,280462.0,11.9337,11.9618,11.915,11.9524,280462.0
2021-12-22 12:30:00,12.78,12.81,12.75,12.8,379986.0,11.9524,11.9805,11.9244,11.9711,379986.0
2021-12-22 13:00:00,12.81,12.84,12.79,12.82,381891.0,11.9805,12.0086,11.9618,11.9898,381891.0
2021-12-22 13:30:00,12.82,12.85,12.79,12.85,260208.0,11.9898,12.0179,11.9618,12.0179,260208.0
2021-12-22 14:00:00,12.84,12.88,12.82,12.84,352095.0,12.0086,12.046,11.9898,12.0086,352095.0
2021-12-22 14:30:00,12.84,12.84,12.79,12.79,269886.0,12.0086,12.0086,11.9618,11.9618,269886.0
2021-12-22 15:00:00,12.79,12.81,12.73,12.78,402831.0,11.9618,11.9805,11.9057,11.9524,402831.0
2021-12-22 15:30:00,12.77,12.82,12.76,12.76,1094063.0,11.9431,11.9898,11.9337,11.9337,1094063.0
2021-12-23 09:30:00,12.77,12.9,12.76,12.82,345250.0,11.9431,12.0647,11.9337,11.9898,345250.0
2021-12-23 10:00:00,12.82,12.83,12.78,12.79,253451.0,11.9898,11.9992,11.9524,11.9618,253451.0
2021-12-23 10:30:00,12.79,12.86,12.77,12.85,258291.0,11.9618,12.0273,11.9431,12.0179,258291.0
2021-12-23 11:00:00,12.85,12.88,12.82,12.82,290748.0,12.0179,12.046,11.9898,11.9898,290748.0
2021-12-23 11:30:00,12.83,12.85,12.8,12.81,191974.0,11.9992,12.0179,11.9711,11.9805,191974.0
2021-12-23 12:00:00,12.81,12.83,12.77,12.83,198609.0,11.9805,11.9992,11.9431,11.9992,198609.0
2021-12-23 12:30:00,12.82,12.82,12.78,12.79,129098.0,11.9898,11.9898,11.9524,11.9618,129098.0
2021-12-23 13:00:00,12.8,12.82,12.78,12.8,192695.0,11.9711,11.9898,11.9524,11.9711,192695.0
2021-12-23 13:30:00,12.8,12.84,12.79,12.82,164056.0,11.9711,12.0086,11.9618,11.9898,164056.0
2021-12-23 14:00:00,12.82,12.84,12.81,12.83,158061.0,11.9898,12.0086,11.9805,11.9992,158061.0
2021-12-23 14:30:00,12.83,12.83,12.81,12.82,130789.0,11.9992,11.9992,11.9805,11.9898,130789.0
2021-12-23 15:00:00,12.83,12.84,12.81,12.84,213147.0,11.9992,12.0086,11.9805,12.0086,213147.0
2021-12-23 15:30:00,12.84,12.88,12.82,12.83,608764.0,12.0086,12.046,11.9898,11.9992,608764.0
2021-12-27 09:30:00,12.78,12.8,12.59,12.67,481613.0,11.9524,11.9711,11.7747,11.8496,481613.0
2021-12-27 10:00:00,12.67,12.77,12.63,12.73,397669.0,11.8496,11.9431,11.8122,11.9057,397669.0
2021-12-27 10:30:00,12.72,12.81,12.72,12.79,271633.0,11.8963,11.9805,11.8963,11.9618,271633.0
2021-12-27 11:00:00,12.79,12.8,12.74,12.76,171076.0,11.9618,11.9711,11.915,11.9337,171076.0
2021-12-27 11:30:00,12.76,12.76,12.72,12.75,230118.0,11.9337,11.9337,11.8963,11.9244,230118.0
2021-12-27 12:00:00,12.76,12.79,12.75,12.79,127473.0,11.9337,11.9618,11.9244,11.9618,127473.0
2021-12-27 12:30:00,12.79,12.8,12.75,12.79,183226.0,11.9618,11.9711,11.9244,11.9618,183226.0
2021-12-27 13:00:00,12.79,12.83,12.79,12.83,253218.0,11.9618,11.9992,11.9618,11.9992,253218.0
2021-12-27 13:30:00,12.83,12.86,12.81,12.83,234007.0,11.9992,12.0273,11.9805,11.9992,234007.0
2021-12-27 14:00:00,12.82,12.84,12.82,12.84,84886.0,11.9898,12.0086,11.9898,12.0086,84886.0
2021-12-27 14:30:00,12.84,12.85,12.79,12.81,221247.0,12.0086,12.0179,11.9618,11.9805,221247.0
2021-12-27 15:00:00,12.8,12.82,12.77,12.78,308464.0,11.9711,11.9898,11.9431,11.9524,308464.0
2021-12-27 15:30:00,12.78,12.83,12.76,12.82,674013.0,11.9524,11.9992,11.9337,11.9898,674013.0
2021-12-28 09:30:00,12.75,12.93,12.74,12.82,629126.0,11.9244,12.0927,11.915,11.9898,629126.0
2021-12-28 10:00:00,12.82,12.85,12.78,12.83,528996.0,11.9898,12.0179,11.9524,11.9992,528996.0
2021-12-28 10:30:00,12.83,12.83,12.73,12.76,313856.0,11.9992,11.9992,11.9057,11.9337,313856.0
2021-12-28 11:00:00,12.76,12.76,12.71,12.75,200762.0,11.9337,11.9337,11.887,11.9244,200762.0
2021-12-28 11:30:00,12.75,12.79,12.74,12.76,280880.0,11.9244,11.9618,11.915,11.9337,280880.0
2021-12-28 12:00:00,12.76,12.76,12.68,12.72,239432.0,11.9337,11.9337,11.8589,11.8963,239432.0
2021-12-28 12:30:00,12.71,12.73,12.69,12.72,145372.0,11.887,11.9057,11.8683,11.8963,145372.0
2021-12-28 13:00:00,12.71,12.76,12.71,12.74,152909.0,11.887,11.9337,11.887,11.915,152909.0
2021-12-28 13:30:00,12.74,12.76,12.73,12.76,144187.0,11.915,11.9337,11.9057,11.9337,144187.0
2021-12-28 14:00:00,12.76,12.77,12.74,12.75,168725.0,11.9337,11.9431,11.915,11.9244,168725.0
2021-12-28 14:30:00,12.76,12.8,12.75,12.78,259926.0,11.9337,11.9711,11.9244,11.9524,259926.0
2021-12-28 15:00:00,12.78,12.8,12.77,12.79,191413.0,11.9524,11.9711,11.9431,11.9618,191413.0
2021-12-28 15:30:00,12.79,12.81,12.75,12.76,950822.0,11.9618,11.9805,11.9244,11.9337,950822.0
2021-12-29 09:30:00,12.71,12.77,12.68,12.71,324284.0,11.887,11.9431,11.8589,11.887,324284.0
2021-12-29 10:00:00,12.71,12.72,12.63,12.63,548798.0,11.887,11.8963,11.8122,11.8122,548798.0
2021-12-29 10:30:00,12.63,12.65,12.58,12.63,632589.0,11.8122,11.8309,11.7654,11.8122,632589.0
2021-12-29 11:00:00,12.63,12.68,12.62,12.64,330523.0,11.8122,11.8589,11.8028,11.8215,330523.0
2021-12-29 11:30:00,12.65,12.65,12.59,12.63,486904.0,11.8309,11.8309,11.7747,11.8122,486904.0
2021-12-29 12:00:00,12.63,12.64,12.6,12.62,226799.0,11.8122,11.8215,11.7841,11.8028,226799.0
2021-12-29 12:30:00,12.62,12.64,12.6,12.61,196643.0,11.8028,11.8215,11.7841,11.7934,196643.0
2021-12-29 13:00:00,12.6,12.66,12.58,12.63,431009.0,11.7841,11.8402,11.7654,11.8122,431009.0
2021-12-29 13:30:00,12.63,12.64,12.62,12.63,187941.0,11.8122,11.8215,11.8028,11.8122,187941.0
2021-12-29 14:00:00,12.63,12.68,12.62,12.68,354484.0,11.8122,11.8589,11.8028,11.8589,354484.0
2021-12-29 14:30:00,12.68,12.68,12.64,12.66,208315.0,11.8589,11.8589,11.8215,11.8402,208315.0
2021-12-29 15:00:00,12.67,12.67,12.63,12.66,311213.0,11.8496,11.8496,11.8122,11.8402,311213.0
2021-12-29 15:30:00,12.66,12.67,12.62,12.64,845535.0,11.8402,11.8496,11.8028,11.8215,845535.0
2021-12-30 09:30:00,12.6,12.8,12.59,12.75,518535.0,11.7841,11.9711,11.7747,11.9244,518535.0
2021-12-30 10:00:00,12.75,12.77,12.72,12.73,265050.0,11.9244,11.9431,11.8963,11.9057,265050.0
2021-12-30 10:30:00,12.72,12.74,12.65,12.7,298576.0,11.8963,11.915,11.8309,11.8776,298576.0
2021-12-30 11:00:00,12.7,12.72,12.68,12.71,224325.0,11.8776,11.8963,11.8589,11.887,224325.0
2021-12-30 11:30:00,12.71,12.76,12.69,12.75,316535.0,11.887,11.9337,11.8683,11.9244,316535.0
2021-12-30 12:00:00,12.75,12.75,12.72,12.75,216471.0,11.9244,11.9244,11.8963,11.9244,216471.0
2021-12-30 12:30:00,12.75,12.77,12.73,12.77,196933.0,11.9244,11.9431,11.9057,11.9431,196933.0
2021-12-30 13:00:00,12.77,12.78,12.75,12.75,178903.0,11.9431,11.9524,11.9244,11.9244,178903.0
2021-12-30 13:30:00,12.75,12.8,12.74,12.79,174016.0,11.9244,11.9711,11.915,11.9618,174016.0
2021-12-30 14:00:00,12.78,12.79,12.75,12.79,203139.0,11.9524,11.9618,11.9244,11.9618,203139.0
2021-12-30 14:30:00,12.78,12.82,12.78,12.79,228203.0,11.9524,11.9898,11.9524,11.9618,228203.0
2021-12-30 15:00:00,12.8,12.8,12.71,12.75,345418.0,11.9711,11.9711,11.887,11.9244,345418.0
2021-12-30 15:30:00,12.75,12.78,12.72,12.73,803014.0,11.9244,11.9524,11.8963,11.9057,803014.0
2021-12-31 09:30:00,12.66,12.86,12.62,12.72,496884.0,11.8402,12.0273,11.8028,11.8963,496884.0
2021-12-31 10:00:00,12.71,12.73,12.65,12.68,334122.0,11.887,11.9057,11.8309,11.8589,334122.0
2021-12-31 10:30:00,12.68,12.69,12.62,12.65,259677.0,11.8589,11.8683,11.8028,11.8309,259677.0
2021-12-31 11:00:00,12.65,12.66,12.62,12.63,177479.0,11.8309,11.8402,11.8028,11.8122,177479.0
2021-12-31 11:30:00,12.63,12.64,12.57,12.58,220309.0,11.8122,11.8215,11.756,11.7654,220309.0
2021-12-31 12:00:00,12.58,12.62,12.56,12.57,274439.0,11.7654,11.8028,11.7467,11.756,274439.0
2021-12-31 12:30:00,12.57,12.6,12.56,12.6,187673.0,11.756,11.7841,11.7467,11.7841,187673.0
2021-12-31 13:00:00,12.6,12.61,12.57,12.59,211350.0,11.7841,11.7934,11.756,11.7747,211350.0
2021-12-31 13:30:00,12.59,12.63,12.58,12.62,312691.0,11.7747,11.8122,11.7654,11.8028,312691.0
2021-12-31 14:00:00,12.62,12.67,12.61,12.66,252110.0,11.8028,11.8496,11.7934,11.8402,252110.0
2021-12-31 14:30:00,12.66,12.67,12.63,12.66,195091.0,11.8402,11.8496,11.8122,11.8402,195091.0
2021-12-31 15:00:00,12.65,12.67,12.62,12.65,250428.0,11.8309,11.8496,11.8028,11.8309,250428.0
2021-12-31 15:30:00,12.65,12.65,12.53,12.55,1210933.0,11.8309,11.8309,11.7186,11.7373,1210933.0
2022-01-03 09:30:00,12.61,12.81,12.6,12.81,654222.0,11.7934,11.9805,11.7841,11.9805,654222.0
2022-01-03 10:00:00,12.8,12.84,12.75,12.81,459914.0,11.9711,12.0086,11.9244,11.9805,459914.0
2022-01-03 10:30:00,12.81,12.82,12.76,12.78,282229.0,11.9805,11.9898,11.9337,11.9524,282229.0
2022-01-03 11:00:00,12.79,12.82,12.74,12.77,297203.0,11.9618,11.9898,11.915,11.9431,297203.0
2022-01-03 11:30:00,12.76,12.77,12.7,12.72,274306.0,11.9337,11.9431,11.8776,11.8963,274306.0
2022-01-03 12:00:00,12.72,12.73,12.63,12.68,306378.0,11.8963,11.9057,11.8122,11.8589,306378.0
2022-01-03 12:30:00,12.68,12.78,12.67,12.69,672957.0,11.8589,11.9524,11.8496,11.8683,672957.0
2022-01-03 13:00:00,12.7,12.71,12.67,12.71,206384.0,11.8776,11.887,11.8496,11.887,206384.0
2022-01-03 13:30:00,12.71,12.72,12.68,12.72,294412.0,11.887,11.8963,11.8589,11.8963,294412.0
2022-01-03 14:00:00,12.71,12.72,12.69,12.71,233393.0,11.887,11.8963,11.8683,11.887,233393.0
2022-01-03 14:30:00,12.71,12.75,12.7,12.74,333588.0,11.887,11.9244,11.8776,11.915,333588.0
2022-01-03 15:00:00,12.75,12.75,12.71,12.73,254020.0,11.9244,11.9244,11.887,11.9057,254020.0
2022-01-03 15:30:00,12.73,12.73,12.64,12.69,1479288.0,11.9057,11.9057,11.8215,11.8683,1479288.0
2022-01-04 09:30:00,12.81,12.9,12.76,12.81,754891.0,11.9805,12.0647,11.9337,11.9805,754891.0
2022-01-04 10:00:00,12.82,12.91,12.79,12.86,560354.0,11.9898,12.074,11.9618,12.0273,560354.0
2022-01-04 10:30:00,12.85,12.94,12.83,12.93,399480.0,12.0179,12.1021,11.9992,12.0927,399480.0
2022-01-04 11:00:00,12.93,12.95,12.9,12.92,436530.0,12.0927,12.1114,12.0647,12.0834,436530.0
2022-01-04 11:30:00,12.91,12.94,12.88,12.93,442266.0,12.074,12.1021,12.046,12.0927,442266.0
2022-01-04 12:00:00,12.93,12.97,12.92,12.95,507677.0,12.0927,12.1301,12.0834,12.1114,507677.0
2022-01-04 12:30:00,12.95,12.98,12.94,12.96,659615.0,12.1114,12.1395,12.1021,12.1208,659615.0
2022-01-04 13:00:00,12.96,12.99,12.93,12.95,468081.0,12.1208,12.1488,12.0927,12.1114,468081.0
2022-01-04 13:30:00,12.95,12.96,12.89,12.91,274291.0,12.1114,12.1208,12.0553,12.074,274291.0
2022-01-04 14:00:00,12.91,12.94,12.9,12.94,341789.0,12.074,12.1021,12.0647,12.1021,341789.0
2022-01-04 14:30:00,12.94,12.95,12.89,12.9,271090.0,12.1021,12.1114,12.0553,12.0647,271090.0
2022-01-04 15:00:00,12.9,12.93,12.86,12.88,497427.0,12.0647,12.0927,12.0273,12.046,497427.0
2022-01-04 15:30:00,12.88,12.89,12.85,12.85,1119803.0,12.046,12.0553,12.0179,12.0179,1119803.0
2022-01-05 09:30:00,12.99,13.19,12.95,13.07,1031741.0,12.1488,12.3359,12.1114,12.2237,1031741.0
2022-01-05 10:00:00,13.07,13.08,12.9,12.93,1224526.0,12.2237,12.233,12.0647,12.0927,1224526.0
2022-01-05 10:30:00,12.92,12.95,12.9,12.91,329436.0,12.0834,12.1114,12.0647,12.074,329436.0
2022-01-05 11:00:00,12.91,12.92,12.85,12.86,669209.0,12.074,12.0834,12.0179,12.0273,669209.0
2022-01-05 11:30:00,12.86,12.88,12.81,12.82,729628.0,12.0273,12.046,11.9805,11.9898,729628.0
2022-01-05 12:00:00,12.83,13.0,12.81,13.0,508350.0,11.9992,12.1582,11.9805,12.1582,508350.0
2022-01-05 12:30:00,12.99,13.02,12.95,12.98,902496.0,12.1488,12.1769,12.1114,12.1395,902496.0
2022-01-05 13:00:00,12.98,13.02,12.96,13.02,395910.0,12.1395,12.1769,12.1208,12.1769,395910.0
2022-01-05 13:30:00,13.02,13.08,13.01,13.08,386966.0,12.1769,12.233,12.1675,12.233,386966.0
2022-01-05 14:00:00,13.07,13.11,12.89,12.92,1060463.0,12.2237,12.2611,12.0553,12.0834,1060463.0
2022-01-05 14:30:00,12.92,12.92,12.82,12.88,738910.0,12.0834,12.0834,11.9898,12.046,738910.0
2022-01-05 15:00:00,12.88,12.88,12.81,12.83,621412.0,12.046,12.046,11.9805,11.9992,621412.0
2022-01-05 15:30:00,12.82,12.87,12.8,12.81,1572242.0,11.9898,12.0366,11.9711,11.9805,1572242.0
2022-01-06 09:30:00,13.24,13.29,12.95,12.96,1005991.0,12.3827,12.4294,12.1114,12.1208,1005991.0
2022-01-06 10:00:00,12.96,12.98,12.83,12.94,1112217.0,12.1208,12.1395,11.9992,12.1021,1112217.0
2022-01-06 10:30:00,12.94,13.04,12.93,13.02,455764.0,12.1021,12.1956,12.0927,12.1769,455764.0
2022-01-06 11:00:00,13.02,13.11,12.96,13.06,579216.0,12.1769,12.2611,12.1208,12.2143,579216.0
2022-01-06 11:30:00,13.06,13.12,13.03,13.1,462862.0,12.2143,12.2704,12.1863,12.2517,462862.0
2022-01-06 12:00:00,13.09,13.12,13.02,13.1,267813.0,12.2424,12.2704,12.1769,12.2517,267813.0
2022-01-06 12:30:00,13.1,13.16,13.09,13.12,729705.0,12.2517,12.3078,12.2424,12.2704,729705.0
2022-01-06 13:00:00,13.12,13.16,13.08,13.1,374502.0,12.2704,12.3078,12.233,12.2517,374502.0
2022-01-06 13:30:00,13.09,13.1,13.05,13.07,405702.0,12.2424,12.2517,12.205,12.2237,405702.0
2022-01-06 14:00:00,13.07,13.07,13.01,13.04,279878.0,12.2237,12.2237,12.1675,12.1956,279878.0
2022-01-06 14:30:00,13.04,13.05,12.98,13.03,371184.0,12.1956,12.205,12.1395,12.1863,371184.0
2022-01-06 15:00:00,13.03,13.09,13.02,13.09,981674.0,12.1863,12.2424,12.1769,12.2424,981674.0
2022-01-06 15:30:00,13.08,13.09,13.03,13.03,1484226.0,12.233,12.2424,12.1863,12.1863,1484226.0
2022-01-07 09:30:00,13.12,13.31,13.05,13.23,982044.0,12.2704,12.4481,12.205,12.3733,982044.0
2022-01-07 10:00:00,13.23,13.42,13.19,13.41,600644.0,12.3733,12.551,12.3359,12.5416,600644.0
2022-01-07 10:30:00,13.42,13.45,13.36,13.42,615543.0,12.551,12.5791,12.4949,12.551,615543.0
2022-01-07 11:00:00,13.42,13.59,13.41,13.58,1649759.0,12.551,12.71,12.5416,12.7006,1649759.0
2022-01-07 11:30:00,13.57,13.67,13.51,13.67,978625.0,12.6913,12.7848,12.6352,12.7848,978625.0
2022-01-07 12:00:00,13.67,13.71,13.6,13.67,585838.0,12.7848,12.8222,12.7193,12.7848,585838.0
2022-01-07 12:30:00,13.67,13.69,13.61,13.63,316404.0,12.7848,12.8035,12.7287,12.7474,316404.0
2022-01-07 13:00:00,13.63,13.71,13.6,13.71,589755.0,12.7474,12.8222,12.7193,12.8222,589755.0
2022-01-07 13:30:00,13.71,13.73,13.68,13.71,511855.0,12.8222,12.8409,12.7942,12.8222,511855.0
2022-01-07 14:00:00,13.71,13.77,13.71,13.77,771928.0,12.8222,12.8783,12.8222,12.8783,771928.0
2022-01-07 14:30:00,13.77,13.81,13.73,13.73,1103983.0,12.8783,12.9157,12.8409,12.8409,1103983.0
2022-01-07 15:00:00,13.74,13.76,13.71,13.74,502227.0,12.8503,12.869,12.8222,12.8503,502227.0
2022-01-07 15:30:00,13.73,13.8,13.73,13.77,2134522.0,12.8409,12.9064,12.8409,12.8783,2134522.0
2022-01-10 09:30:00,13.72,13.93,13.62,13.63,998270.0,12.8316,13.028,12.738,12.7474,998270.0
2022-01-10 10:00:00,13.62,13.74,13.58,13.63,1081617.0,12.738,12.8503,12.7006,12.7474,1081617.0
2022-01-10 10:30:00,13.63,13.69,13.52,13.56,1067203.0,12.7474,12.8035,12.6445,12.6819,1067203.0
2022-01-10 11:00:00,13.55,13.56,13.47,13.54,696248.0,12.6726,12.6819,12.5978,12.6632,696248.0
2022-01-10 11:30:00,13.54,13.69,13.51,13.69,763383.0,12.6632,12.8035,12.6352,12.8035,763383.0
2022-01-10 12:00:00,13.69,13.76,13.66,13.74,821389.0,12.8035,12.869,12.7755,12.8503,821389.0
2022-01-10 12:30:00,13.74,13.76,13.68,13.69,586642.0,12.8503,12.869,12.7942,12.8035,586642.0
2022-01-10 13:00:00,13.69,13.72,13.67,13.7,494482.0,12.8035,12.8316,12.7848,12.8129,494482.0
2022-01-10 13:30:00,13.7,13.75,13.68,13.75,482445.0,12.8129,12.8596,12.7942,12.8596,482445.0
2022-01-10 14:00:00,13.74,13.82,13.74,13.76,410371.0,12.8503,12.9251,12.8503,12.869,410371.0
2022-01-10 14:30:00,13.76,13.76,13.7,13.73,481939.0,12.869,12.869,12.8129,12.8409,481939.0
2022-01-10 15:00:00,13.73,13.73,13.66,13.67,542806.0,12.8409,12.8409,12.7755,12.7848,542806.0
2022-01-10 15:30:00,13.67,13.67,13.59,13.65,1968177.0,12.7848,12.7848,12.71,12.7661,1968177.0
2022-01-11 09:30:00,13.79,13.8,13.37,13.43,768005.0,12.897,12.9064,12.5042,12.5603,768005.0
2022-01-11 10:00:00,13.43,13.48,13.36,13.46,520919.0,12.5603,12.6071,12.4949,12.5884,520919.0
2022-01-11 10:30:00,13.46,13.5,13.41,13.42,483133.0,12.5884,12.6258,12.5416,12.551,483133.0
2022-01-11 11:00:00,13.41,13.43,13.34,13.38,635186.0,12.5416,12.5603,12.4762,12.5136,635186.0
2022-01-11 11:30:00,13.38,13.42,13.28,13.33,1045695.0,12.5136,12.551,12.4201,12.4668,1045695.0
2022-01-11 12:00:00,13.33,13.37,13.29,13.35,585321.0,12.4668,12.5042,12.4294,12.4855,585321.0
2022-01-11 12:30:00,13.35,13.44,13.34,13.38,605683.0,12.4855,12.5697,12.4762,12.5136,605683.0
2022-01-11 13:00:00,13.38,13.42,13.33,13.35,458559.0,12.5136,12.551,12.4668,12.4855,458559.0
2022-01-11 13:30:00,13.35,13.36,13.29,13.33,487376.0,12.4855,12.4949,12.4294,12.4668,487376.0
2022-01-11 14:00:00,13.33,13.33,13.27,13.31,859797.0,12.4668,12.4668,12.4107,12.4481,859797.0
2022-01-11 14:30:00,13.31,13.35,13.29,13.32,610473.0,12.4481,12.4855,12.4294,12.4575,610473.0
2022-01-11 15:00:00,13.32,13.35,13.3,13.33,475939.0,12.4575,12.4855,12.4388,12.4668,475939.0
2022-01-11 15:30:00,13.34,13.34,13.31,13.34,938549.0,12.4762,12.4762,12.4481,12.4762,938549.0
2022-01-12 09:30:00,13.35,13.5,13.3,13.4,647376.0,12.4855,12.6258,12.4388,12.5323,647376.0
2022-01-12 10:00:00,13.4,13.41,13.32,13.33,495723.0,12.5323,12.5416,12.4575,12.4668,495723.0
2022-01-12 10:30:00,13.33,13.33,13.22,13.29,1036139.0,12.4668,12.4668,12.3639,12.4294,1036139.0
2022-01-12 11:00:00,13.29,13.31,13.24,13.3,330778.0,12.4294,12.4481,12.3827,12.4388,330778.0
2022-01-12 11:30:00,13.29,13.31,13.27,13.29,235192.0,12.4294,12.4481,12.4107,12.4294,235192.0
2022-01-12 12:00:00,13.29,13.3,13.26,13.28,256570.0,12.4294,12.4388,12.4014,12.4201,256570.0
2022-01-12 12:30:00,13.28,13.28,13.24,13.27,197736.0,12.4201,12.4201,12.3827,12.4107,197736.0
2022-01-12 13:00:00,13.26,13.3,13.24,13.29,242161.0,12.4014,12.4388,12.3827,12.4294,242161.0
2022-01-12 13:30:00,13.28,13.29,13.26,13.27,158739.0,12.4201,12.4294,12.4014,12.4107,158739.0
2022-01-12 14:00:00,13.27,13.3,13.24,13.29,245105.0,12.4107,12.4388,12.3827,12.4294,245105.0
2022-01-12 14:30:00,13.29,13.31,13.28,13.3,244265.0,12.4294,12.4481,12.4201,12.4388,244265.0
2022-01-12 15:00:00,13.3,13.3,13.27,13.28,332761.0,12.4388,12.4388,12.4107,12.4201,332761.0
2022-01-12 15:30:00,13.28,13.36,13.27,13.29,1211501.0,12.4201,12.4949,12.4107,12.4294,1211501.0
2022-01-13 09:30:00,12.64,12.7,12.32,12.53,8019353.0,11.8215,11.8776,11.5222,11.7186,8019353.0
2022-01-13 10:00:00,12.53,12.68,12.45,12.46,3753706.0,11.7186,11.8589,11.6438,11.6532,3753706.0
2022-01-13 10:30:00,12.46,12.52,12.38,12.44,2239006.0,11.6532,11.7093,11.5783,11.6345,2239006.0
2022-01-13 11:00:00,12.44,12.48,12.41,12.43,2056877.0,11.6345,11.6719,11.6064,11.6251,2056877.0
2022-01-13 11:30:00,12.44,12.48,12.41,12.43,1342751.0,11.6345,11.6719,11.6064,11.6251,1342751.0
2022-01-13 12:00:00,12.43,12.44,12.33,12.34,1728455.0,11.6251,11.6345,11.5316,11.5409,1728455.0
2022-01-13 12:30:00,12.35,12.37,12.22,12.29,2371720.0,11.5503,11.569,11.4287,11.4942,2371720.0
2022-01-13 13:00:00,12.29,12.46,12.29,12.46,1802485.0,11.4942,11.6532,11.4942,11.6532,1802485.0
2022-01-13 13:30:00,12.46,12.5,12.42,12.46,1066366.0,11.6532,11.6906,11.6158,11.6532,1066366.0
2022-01-13 14:00:00,12.46,12.49,12.35,12.36,1271356.0,11.6532,11.6812,11.5503,11.5596,1271356.0
2022-01-13 14:30:00,12.36,12.42,12.33,12.38,1437764.0,11.5596,11.6158,11.5316,11.5783,1437764.0
2022-01-13 15:00:00,12.38,12.38,12.29,12.32,1889080.0,11.5783,11.5783,11.4942,11.5222,1889080.0
2022-01-13 15:30:00,12.32,12.35,12.25,12.28,4217097.0,11.5222,11.5503,11.4568,11.4848,4217097.0
2022-01-14 09:30:00,12.25,12.29,12.02,12.25,2349303.0,11.4568,11.4942,11.2417,11.4568,2349303.0
2022-01-14 10:00:00,12.25,12.34,12.21,12.3,1032066.0,11.4568,11.5409,11.4193,11.5035,1032066.0
2022-01-14 10:30:00,12.3,12.35,12.24,12.35,1060758.0,11.5035,11.5503,11.4474,11.5503,1060758.0
2022-01-14 11:00:00,12.35,12.39,12.26,12.27,1148842.0,11.5503,11.5877,11.4661,11.4755,1148842.0
2022-01-14 11:30:00,12.28,12.3,12.21,12.23,855494.0,11.4848,11.5035,11.4193,11.4381,855494.0
2022-01-14 12:00:00,12.23,12.26,12.2,12.22,648685.0,11.4381,11.4661,11.41,11.4287,648685.0
2022-01-14 12:30:00,12.22,12.24,12.16,12.17,793024.0,11.4287,11.4474,11.3726,11.3819,793024.0
2022-01-14 13:00:00,12.18,12.27,12.17,12.27,767844.0,11.3913,11.4755,11.3819,11.4755,767844.0
2022-01-14 13:30:00,12.27,12.29,12.25,12.28,660025.0,11.4755,11.4942,11.4568,11.4848,660025.0
2022-01-14 14:00:00,12.28,12.3,12.26,12.29,540096.0,11.4848,11.5035,11.4661,11.4942,540096.0
2022-01-14 14:30:00,12.29,12.32,12.26,12.3,926488.0,11.4942,11.5222,11.4661,11.5035,926488.0
2022-01-14 15:00:00,12.3,12.37,12.29,12.33,886207.0,11.5035,11.569,11.4942,11.5316,886207.0
2022-01-14 15:30:00,12.33,12.39,12.33,12.34,2177540.0,11.5316,11.5877,11.5316,11.5409,2177540.0
2022-01-18 09:30:00,12.38,12.48,12.14,12.16,1205498.0,11.5783,11.6719,11.3539,11.3726,1205498.0
2022-01-18 10:00:00,12.16,12.16,12.05,12.06,967488.0,11.3726,11.3726,11.2697,11.2791,967488.0
2022-01-18 10:30:00,12.07,12.1,11.97,12.07,1557323.0,11.2884,11.3165,11.1949,11.2884,1557323.0
2022-01-18 11:00:00,12.06,12.09,11.99,12.07,787440.0,11.2791,11.3071,11.2136,11.2884,787440.0
2022-01-18 11:30:00,12.08,12.08,11.99,12.01,821128.0,11.2978,11.2978,11.2136,11.2323,821128.0
2022-01-18 12:00:00,12.01,12.01,11.93,11.98,833398.0,11.2323,11.2323,11.1575,11.2042,833398.0
2022-01-18 12:30:00,11.98,12.02,11.97,12.0,589763.0,11.2042,11.2417,11.1949,11.2229,589763.0
2022-01-18 13:00:00,12.0,12.05,11.98,12.02,925217.0,11.2229,11.2697,11.2042,11.2417,925217.0
2022-01-18 13:30:00,12.01,12.07,12.0,12.07,597887.0,11.2323,11.2884,11.2229,11.2884,597887.0
2022-01-18 14:00:00,12.07,12.12,12.05,12.09,592545.0,11.2884,11.3352,11.2697,11.3071,592545.0
2022-01-18 14:30:00,12.08,12.16,12.07,12.16,812543.0,11.2978,11.3726,11.2884,11.3726,812543.0
2022-01-18 15:00:00,12.15,12.18,12.12,12.16,567829.0,11.3632,11.3913,11.3352,11.3726,567829.0
2022-01-18 15:30:00,12.16,12.17,12.12,12.13,1286463.0,11.3726,11.3819,11.3352,11.3445,1286463.0
2022-01-19 09:30:00,12.22,12.32,12.08,12.1,952357.0,11.4287,11.5222,11.2978,11.3165,952357.0
2022-01-19 10:00:00,12.1,12.1,11.9,11.98,1335271.0,11.3165,11.3165,11.1294,11.2042,1335271.0
2022-01-19 10:30:00,11.98,12.05,11.91,12.01,666417.0,11.2042,11.2697,11.1388,11.2323,666417.0
2022-01-19 11:00:00,12.01,12.06,12.0,12.04,466614.0,11.2323,11.2791,11.2229,11.2604,466614.0
2022-01-19 11:30:00,12.04,12.15,12.02,12.14,419084.0,11.2604,11.3632,11.2417,11.3539,419084.0
2022-01-19 12:00:00,12.15,12.23,12.13,12.19,464397.0,11.3632,11.4381,11.3445,11.4006,464397.0
2022-01-19 12:30:00,12.19,12.19,12.14,12.18,364792.0,11.4006,11.4006,11.3539,11.3913,364792.0
2022-01-19 13:00:00,12.18,12.18,12.08,12.08,504797.0,11.3913,11.3913,11.2978,11.2978,504797.0
2022-01-19 13:30:00,12.09,12.11,12.07,12.09,300270.0,11.3071,11.3258,11.2884,11.3071,300270.0
2022-01-19 14:00:00,12.09,12.1,12.06,12.07,302815.0,11.3071,11.3165,11.2791,11.2884,302815.0
2022-01-19 14:30:00,12.08,12.14,12.06,12.14,481850.0,11.2978,11.3539,11.2791,11.3539,481850.0
2022-01-19 15:00:00,12.14,12.15,12.1,12.13,384953.0,11.3539,11.3632,11.3165,11.3445,384953.0
2022-01-19 15:30:00,12.13,12.15,12.09,12.11,1222458.0,11.3445,11.3632,11.3071,11.3258,1222458.0
2022-01-20 09:30:00,12.13,12.28,12.05,12.15,993213.0,11.3445,11.4848,11.2697,11.3632,993213.0
2022-01-20 10:00:00,12.14,12.2,12.11,12.17,611544.0,11.3539,11.41,11.3258,11.3819,611544.0
2022-01-20 10:30:00,12.17,12.31,12.16,12.29,757964.0,11.3819,11.5129,11.3726,11.4942,757964.0
2022-01-20 11:00:00,12.29,12.35,12.28,12.34,754171.0,11.4942,11.5503,11.4848,11.5409,754171.0
2022-01-20 11:30:00,12.34,12.39,12.32,12.37,559307.0,11.5409,11.5877,11.5222,11.569,559307.0
2022-01-20 12:00:00,12.38,12.38,12.33,12.35,468461.0,11.5783,11.5783,11.5316,11.5503,468461.0
2022-01-20 12:30:00,12.35,12.38,12.34,12.34,329485.0,11.5503,11.5783,11.5409,11.5409,329485.0
2022-01-20 13:00:00,12.35,12.36,12.29,12.32,680091.0,11.5503,11.5596,11.4942,11.5222,680091.0
2022-01-20 13:30:00,12.32,12.35,12.3,12.3,321334.0,11.5222,11.5503,11.5035,11.5035,321334.0
2022-01-20 14:00:00,12.31,12.34,12.25,12.26,307598.0,11.5129,11.5409,11.4568,11.4661,307598.0
2022-01-20 14:30:00,12.26,12.26,12.15,12.2,675540.0,11.4661,11.4661,11.3632,11.41,675540.0
2022-01-20 15:00:00,12.2,12.21,12.12,12.15,672799.0,11.41,11.4193,11.3352,11.3632,672799.0
2022-01-20 15:30:00,12.15,12.15,12.04,12.05,2667611.0,11.3632,11.3632,11.2604,11.2697,2667611.0
2022-01-21 09:30:00,12.02,12.08,11.93,12.04,1097061.0,11.2417,11.2978,11.1575,11.2604,1097061.0
2022-01-21 10:00:00,12.04,12.06,11.95,12.02,690898.0,11.2604,11.2791,11.1762,11.2417,690898.0
2022-01-21 10:30:00,12.03,12.17,12.02,12.12,605493.0,11.251,11.3819,11.2417,11.3352,605493.0
2022-01-21 11:00:00,12.12,12.16,12.06,12.13,322645.0,11.3352,11.3726,11.2791,11.3445,322645.0
2022-01-21 11:30:00,12.13,12.14,12.05,12.09,386880.0,11.3445,11.3539,11.2697,11.3071,386880.0
2022-01-21 12:00:00,12.09,12.11,12.04,12.09,564860.0,11.3071,11.3258,11.2604,11.3071,564860.0
2022-01-21 12:30:00,12.09,12.13,12.05,12.11,491760.0,11.3071,11.3445,11.2697,11.3258,491760.0
2022-01-21 13:00:00,12.11,12.12,12.07,12.09,560868.0,11.3258,11.3352,11.2884,11.3071,560868.0
2022-01-21 13:30:00,12.08,12.12,12.06,12.09,512861.0,11.2978,11.3352,11.2791,11.3071,512861.0
2022-01-21 14:00:00,12.09,12.12,12.03,12.04,403238.0,11.3071,11.3352,11.251,11.2604,403238.0
2022-01-21 14:30:00,12.03,12.07,12.02,12.04,416739.0,11.251,11.2884,11.2417,11.2604,416739.0
2022-01-21 15:00:00,12.04,12.04,11.97,11.98,804523.0,11.2604,11.2604,11.1949,11.2042,804523.0
2022-01-21 15:30:00,11.99,12.05,11.98,12.03,1772455.0,11.2136,11.2697,11.2042,11.251,1772455.0
2022-01-24 09:30:00,11.95,12.11,11.95,12.05,1229257.0,11.1762,11.3258,11.1762,11.2697,1229257.0
2022-01-24 10:00:00,12.05,12.08,11.93,12.01,1671893.0,11.2697,11.2978,11.1575,11.2323,1671893.0
2022-01-24 10:30:00,12.01,12.11,11.95,11.96,956324.0,11.2323,11.3258,11.1762,11.1855,956324.0
2022-01-24 11:00:00,11.95,11.96,11.87,11.92,909738.0,11.1762,11.1855,11.1014,11.1481,909738.0
2022-01-24 11:30:00,11.92,11.93,11.81,11.9,833079.0,11.1481,11.1575,11.0453,11.1294,833079.0
2022-01-24 12:00:00,11.91,11.92,11.83,11.88,422216.0,11.1388,11.1481,11.064,11.1107,422216.0
2022-01-24 12:30:00,11.88,11.98,11.84,11.96,537335.0,11.1107,11.2042,11.0733,11.1855,537335.0
2022-01-24 13:00:00,11.95,12.02,11.91,11.96,584713.0,11.1762,11.2417,11.1388,11.1855,584713.0
2022-01-24 13:30:00,11.96,12.07,11.95,12.06,587922.0,11.1855,11.2884,11.1762,11.2791,587922.0
2022-01-24 14:00:00,12.07,12.18,12.03,12.07,680833.0,11.2884,11.3913,11.251,11.2884,680833.0
2022-01-24 14:30:00,12.08,12.12,12.03,12.11,644446.0,11.2978,11.3352,11.251,11.3258,644446.0
2022-01-24 15:00:00,12.11,12.21,12.1,12.19,880112.0,11.3258,11.4193,11.3165,11.4006,880112.0
2022-01-24 15:30:00,12.19,12.27,12.16,12.24,1949680.0,11.4006,11.4755,11.3726,11.4474,1949680.0
2022-01-25 09:30:00,12.21,12.26,11.98,12.01,876590.0,11.4193,11.4661,11.2042,11.2323,876590.0
2022-01-25 10:00:00,12.0,12.05,11.93,12.05,676830.0,11.2229,11.2697,11.1575,11.2697,676830.0
2022-01-25 10:30:00,12.06,12.15,12.04,12.04,580493.0,11.2791,11.3632,11.2604,11.2604,580493.0
2022-01-25 11:00:00,12.04,12.15,12.0,12.14,521985.0,11.2604,11.3632,11.2229,11.3539,521985.0
2022-01-25 11:30:00,12.14,12.15,12.06,12.07,671096.0,11.3539,11.3632,11.2791,11.2884,671096.0
2022-01-25 12:00:00,12.07,12.15,12.06,12.13,416927.0,11.2884,11.3632,11.2791,11.3445,416927.0
2022-01-25 12:30:00,12.12,12.13,12.05,12.07,284630.0,11.3352,11.3445,11.2697,11.2884,284630.0
2022-01-25 13:00:00,12.07,12.13,12.03,12.13,319061.0,11.2884,11.3445,11.251,11.3445,319061.0
2022-01-25 13:30:00,12.13,12.17,12.09,12.13,424947.0,11.3445,11.3819,11.3071,11.3445,424947.0
2022-01-25 14:00:00,12.13,12.18,12.11,12.18,465667.0,11.3445,11.3913,11.3258,11.3913,465667.0
2022-01-25 14:30:00,12.18,12.23,12.14,12.21,370290.0,11.3913,11.4381,11.3539,11.4193,370290.0
2022-01-25 15:00:00,12.21,12.23,12.14,12.15,834324.0,11.4193,11.4381,11.3539,11.3632,834324.0
2022-01-25 15:30:00,12.15,12.19,12.08,12.11,2153925.0,11.3632,11.4006,11.2978,11.3258,2153925.0
2022-01-26 09:30:00,12.23,12.28,12.17,12.19,609290.0,11.4381,11.4848,11.3819,11.4006,609290.0
2022-01-26 10:00:00,12.19,12.24,12.11,12.13,552026.0,11.4006,11.4474,11.3258,11.3445,552026.0
2022-01-26 10:30:00,12.12,12.13,12.01,12.02,1955665.0,11.3352,11.3445,11.2323,11.2417,1955665.0
2022-01-26 11:00:00,12.01,12.14,11.99,12.14,905090.0,11.2323,11.3539,11.2136,11.3539,905090.0
2022-01-26 11:30:00,12.14,12.16,12.08,12.15,513631.0,11.3539,11.3726,11.2978,11.3632,513631.0
2022-01-26 12:00:00,12.14,12.18,12.12,12.13,368042.0,11.3539,11.3913,11.3352,11.3445,368042.0
2022-01-26 12:30:00,12.13,12.14,12.06,12.11,645146.0,11.3445,11.3539,11.2791,11.3258,645146.0
2022-01-26 13:00:00,12.11,12.14,12.06,12.1,471014.0,11.3258,11.3539,11.2791,11.3165,471014.0
2022-01-26 13:30:00,12.1,12.13,12.07,12.12,406315.0,11.3165,11.3445,11.2884,11.3352,406315.0
2022-01-26 14:00:00,12.12,12.22,12.04,12.08,672724.0,11.3352,11.4287,11.2604,11.2978,672724.0
2022-01-26 14:30:00,12.09,12.11,11.99,12.06,1047728.0,11.3071,11.3258,11.2136,11.2791,1047728.0
2022-01-26 15:00:00,12.05,12.06,11.87,11.96,1505600.0,11.2697,11.2791,11.1014,11.1855,1505600.0
2022-01-26 15:30:00,11.96,12.06,11.94,12.02,2248216.0,11.1855,11.2791,11.1668,11.2417,2248216.0
2022-01-27 09:30:00,12.05,12.24,12.01,12.14,1133379.0,11.2697,11.4474,11.2323,11.3539,1133379.0
2022-01-27 10:00:00,12.15,12.19,12.1,12.11,460253.0,11.3632,11.4006,11.3165,11.3258,460253.0
2022-01-27 10:30:00,12.11,12.14,12.06,12.11,404611.0,11.3258,11.3539,11.2791,11.3258,404611.0
2022-01-27 11:00:00,12.12,12.15,12.01,12.02,375788.0,11.3352,11.3632,11.2323,11.2417,375788.0
2022-01-27 11:30:00,12.02,12.09,11.99,12.07,565641.0,11.2417,11.3071,11.2136,11.2884,565641.0
2022-01-27 12:00:00,12.08,12.08,11.94,11.96,431250.0,11.2978,11.2978,11.1668,11.1855,431250.0
2022-01-27 12:30:00,11.96,11.96,11.83,11.84,759180.0,11.1855,11.1855,11.064,11.0733,759180.0
2022-01-27 13:00:00,11.83,11.87,11.78,11.8,746677.0,11.064,11.1014,11.0172,11.0359,746677.0
2022-01-27 13:30:00,11.8,11.86,11.79,11.85,538974.0,11.0359,11.092,11.0265,11.0827,538974.0
2022-01-27 14:00:00,11.84,11.91,11.83,11.85,467077.0,11.0733,11.1388,11.064,11.0827,467077.0
2022-01-27 14:30:00,11.85,11.92,11.83,11.85,536776.0,11.0827,11.1481,11.064,11.0827,536776.0
2022-01-27 15:00:00,11.85,11.92,11.81,11.9,964732.0,11.0827,11.1481,11.0453,11.1294,964732.0
2022-01-27 15:30:00,11.91,11.94,11.85,11.87,1267653.0,11.1388,11.1668,11.0827,11.1014,1267653.0
2022-01-28 09:30:00,11.94,12.01,11.85,11.9,773339.0,11.1668,11.2323,11.0827,11.1294,773339.0
2022-01-28 10:00:00,11.9,11.92,11.8,11.83,545147.0,11.1294,11.1481,11.0359,11.064,545147.0
2022-01-28 10:30:00,11.84,11.96,11.82,11.96,1097870.0,11.0733,11.1855,11.0546,11.1855,1097870.0
2022-01-28 11:00:00,11.96,12.01,11.91,12.01,646612.0,11.1855,11.2323,11.1388,11.2323,646612.0
2022-01-28 11:30:00,12.01,12.09,12.0,12.09,858061.0,11.2323,11.3071,11.2229,11.3071,858061.0
2022-01-28 12:00:00,12.09,12.1,12.01,12.03,776675.0,11.3071,11.3165,11.2323,11.251,776675.0
2022-01-28 12:30:00,12.04,12.04,11.95,11.95,391270.0,11.2604,11.2604,11.1762,11.1762,391270.0
2022-01-28 13:00:00,11.95,12.03,11.95,12.01,593863.0,11.1762,11.251,11.1762,11.2323,593863.0
2022-01-28 13:30:00,12.01,12.09,12.0,12.03,615788.0,11.2323,11.3071,11.2229,11.251,615788.0
2022-01-28 14:00:00,12.03,12.05,11.95,11.96,613696.0,11.251,11.2697,11.1762,11.1855,613696.0
2022-01-28 14:30:00,11.95,12.02,11.94,12.0,404073.0,11.1762,11.2417,11.1668,11.2229,404073.0
2022-01-28 15:00:00,12.01,12.02,11.96,12.0,662905.0,11.2323,11.2417,11.1855,11.2229,662905.0
2022-01-28 15:30:00,12.0,12.15,11.98,12.14,1462001.0,11.2229,11.3632,11.2042,11.3539,1462001.0
2022-01-31 09:30:00,12.02,12.12,11.98,12.11,768411.0,11.2417,11.3352,11.2042,11.3258,768411.0
2022-01-31 10:00:00,12.1,12.13,12.05,12.11,558172.0,11.3165,11.3445,11.2697,11.3258,558172.0
2022-01-31 10:30:00,12.11,12.17,12.08,12.14,578322.0,11.3258,11.3819,11.2978,11.3539,578322.0
2022-01-31 11:00:00,12.14,12.18,12.12,12.15,355388.0,11.3539,11.3913,11.3352,11.3632,355388.0
2022-01-31 11:30:00,12.15,12.22,12.13,12.2,364616.0,11.3632,11.4287,11.3445,11.41,364616.0
2022-01-31 12:00:00,12.21,12.31,12.2,12.29,596448.0,11.4193,11.5129,11.41,11.4942,596448.0
2022-01-31 12:30:00,12.28,12.34,12.26,12.34,612086.0,11.4848,11.5409,11.4661,11.5409,612086.0
2022-01-31 13:00:00,12.33,12.37,12.32,12.32,609720.0,11.5316,11.569,11.5222,11.5222,609720.0
2022-01-31 13:30:00,12.33,12.34,12.3,12.33,411748.0,11.5316,11.5409,11.5035,11.5316,411748.0
2022-01-31 14:00:00,12.32,12.36,12.32,12.35,326829.0,11.5222,11.5596,11.5222,11.5503,326829.0
2022-01-31 14:30:00,12.35,12.37,12.32,12.33,620887.0,11.5503,11.569,11.5222,11.5316,620887.0
2022-01-31 15:00:00,12.34,12.35,12.27,12.29,676739.0,11.5409,11.5503,11.4755,11.4942,676739.0
2022-01-31 15:30:00,12.29,12.37,12.29,12.36,1630410.0,11.4942,11.569,11.4942,11.5596,1630410.0
2022-02-01 09:30:00,12.36,12.49,12.32,12.43,1318082.0,11.5596,11.6812,11.5222,11.6251,1318082.0
2022-02-01 10:00:00,12.44,12.49,12.35,12.43,953758.0,11.6345,11.6812,11.5503,11.6251,953758.0
2022-02-01 10:30:00,12.43,12.6,12.4,12.55,1053502.0,11.6251,11.7841,11.597,11.7373,1053502.0
2022-02-01 11:00:00,12.54,12.61,12.51,12.58,903918.0,11.728,11.7934,11.6999,11.7654,903918.0
2022-02-01 11:30:00,12.58,12.64,12.51,12.63,863769.0,11.7654,11.8215,11.6999,11.8122,863769.0
2022-02-01 12:00:00,12.62,12.63,12.56,12.56,590449.0,11.8028,11.8122,11.7467,11.7467,590449.0
2022-02-01 12:30:00,12.57,12.57,12.47,12.51,463546.0,11.756,11.756,11.6625,11.6999,463546.0
2022-02-01 13:00:00,12.51,12.54,12.49,12.53,388602.0,11.6999,11.728,11.6812,11.7186,388602.0
2022-02-01 13:30:00,12.52,12.56,12.51,12.55,333765.0,11.7093,11.7467,11.6999,11.7373,333765.0
2022-02-01 14:00:00,12.54,12.59,12.54,12.59,343823.0,11.728,11.7747,11.728,11.7747,343823.0
2022-02-01 14:30:00,12.59,12.68,12.57,12.68,623332.0,11.7747,11.8589,11.756,11.8589,623332.0
2022-02-01 15:00:00,12.68,12.72,12.62,12.63,767642.0,11.8589,11.8963,11.8028,11.8122,767642.0
2022-02-01 15:30:00,12.62,12.65,12.58,12.59,2095802.0,11.8028,11.8309,11.7654,11.7747,2095802.0
2022-02-02 09:30:00,12.6,12.74,12.51,12.62,880560.0,11.7841,11.915,11.6999,11.8028,880560.0
2022-02-02 10:00:00,12.62,12.66,12.54,12.6,619880.0,11.8028,11.8402,11.728,11.7841,619880.0
2022-02-02 10:30:00,12.61,12.65,12.56,12.62,516730.0,11.7934,11.8309,11.7467,11.8028,516730.0
2022-02-02 11:00:00,12.61,12.62,12.48,12.54,821473.0,11.7934,11.8028,11.6719,11.728,821473.0
2022-02-02 11:30:00,12.55,12.6,12.53,12.58,398122.0,11.7373,11.7841,11.7186,11.7654,398122.0
2022-02-02 12:00:00,12.58,12.61,12.55,12.59,394433.0,11.7654,11.7934,11.7373,11.7747,394433.0
2022-02-02 12:30:00,12.58,12.6,12.55,12.57,256936.0,11.7654,11.7841,11.7373,11.756,256936.0
2022-02-02 13:00:00,12.57,12.61,12.56,12.59,197147.0,11.756,11.7934,11.7467,11.7747,197147.0
2022-02-02 13:30:00,12.59,12.64,12.58,12.63,255104.0,11.7747,11.8215,11.7654,11.8122,255104.0
2022-02-02 14:00:00,12.63,12.67,12.62,12.67,596606.0,11.8122,11.8496,11.8028,11.8496,596606.0
2022-02-02 14:30:00,12.67,12.72,12.65,12.7,509391.0,11.8496,11.8963,11.8309,11.8776,509391.0
2022-02-02 15:00:00,12.71,12.78,12.7,12.77,701806.0,11.887,11.9524,11.8776,11.9431,701806.0
2022-02-02 15:30:00,12.76,12.79,12.72,12.79,1633086.0,11.9337,11.9618,11.8963,11.9618,1633086.0
2022-02-03 09:30:00,12.78,12.8,12.72,12.74,743968.0,11.9524,11.9711,11.8963,11.915,743968.0
2022-02-03 10:00:00,12.75,12.93,12.73,12.88,996040.0,11.9244,12.0927,11.9057,12.046,996040.0
2022-02-03 10:30:00,12.88,12.93,12.86,12.88,567946.0,12.046,12.0927,12.0273,12.046,567946.0
2022-02-03 11:00:00,12.88,12.89,12.76,12.79,506381.0,12.046,12.0553,11.9337,11.9618,506381.0
2022-02-03 11:30:00,12.79,12.79,12.69,12.71,726472.0,11.9618,11.9618,11.8683,11.887,726472.0
2022-02-03 12:00:00,12.71,12.72,12.65,12.69,341580.0,11.887,11.8963,11.8309,11.8683,341580.0
2022-02-03 12:30:00,12.69,12.7,12.64,12.67,233368.0,11.8683,11.8776,11.8215,11.8496,233368.0
2022-02-03 13:00:00,12.67,12.69,12.64,12.68,281330.0,11.8496,11.8683,11.8215,11.8589,281330.0
2022-02-03 13:30:00,12.68,12.71,12.66,12.68,229924.0,11.8589,11.887,11.8402,11.8589,229924.0
2022-02-03 14:00:00,12.68,12.72,12.65,12.66,363905.0,11.8589,11.8963,11.8309,11.8402,363905.0
2022-02-03 14:30:00,12.66,12.67,12.57,12.57,671860.0,11.8402,11.8496,11.756,11.756,671860.0
2022-02-03 15:00:00,12.58,12.62,12.55,12.6,522844.0,11.7654,11.8028,11.7373,11.7841,522844.0
2022-02-03 15:30:00,12.6,12.63,12.58,12.61,1259917.0,11.7841,11.8122,11.7654,11.7934,1259917.0
2022-02-04 09:30:00,12.55,12.65,12.52,12.56,755508.0,11.7373,11.8309,11.7093,11.7467,755508.0
2022-02-04 10:00:00,12.55,12.58,12.44,12.44,929975.0,11.7373,11.7654,11.6345,11.6345,929975.0
2022-02-04 10:30:00,12.45,12.48,12.39,12.41,335989.0,11.6438,11.6719,11.5877,11.6064,335989.0
2022-02-04 11:00:00,12.41,12.44,12.39,12.4,567306.0,11.6064,11.6345,11.5877,11.597,567306.0
2022-02-04 11:30:00,12.39,12.45,12.39,12.41,743234.0,11.5877,11.6438,11.5877,11.6064,743234.0
2022-02-04 12:00:00,12.41,12.44,12.39,12.44,636147.0,11.6064,11.6345,11.5877,11.6345,636147.0
2022-02-04 12:30:00,12.44,12.44,12.39,12.4,512700.0,11.6345,11.6345,11.5877,11.597,512700.0
2022-02-04 13:00:00,12.4,12.48,12.4,12.45,655229.0,11.597,11.6719,11.597,11.6438,655229.0
2022-02-04 13:30:00,12.45,12.5,12.43,12.5,421366.0,11.6438,11.6906,11.6251,11.6906,421366.0
2022-02-04 14:00:00,12.5,12.55,12.49,12.55,245907.0,11.6906,11.7373,11.6812,11.7373,245907.0
2022-02-04 14:30:00,12.54,12.57,12.53,12.56,615095.0,11.728,11.756,11.7186,11.7467,615095.0
2022-02-04 15:00:00,12.56,12.61,12.55,12.59,588137.0,11.7467,11.7934,11.7373,11.7747,588137.0
2022-02-04 15:30:00,12.59,12.61,12.49,12.51,1343127.0,11.7747,11.7934,11.6812,11.6999,1343127.0
2022-02-07 09:30:00,12.59,12.69,12.51,12.56,735156.0,11.7747,11.8683,11.6999,11.7467,735156.0
2022-02-07 10:00:00,12.57,12.63,12.56,12.59,307333.0,11.756,11.8122,11.7467,11.7747,307333.0
2022-02-07 10:30:00,12.59,12.62,12.56,12.61,318935.0,11.7747,11.8028,11.7467,11.7934,318935.0
2022-02-07 11:00:00,12.6,12.61,12.57,12.59,289999.0,11.7841,11.7934,11.756,11.7747,289999.0
2022-02-07 11:30:00,12.59,12.61,12.54,12.6,324199.0,11.7747,11.7934,11.728,11.7841,324199.0
2022-02-07 12:00:00,12.59,12.6,12.51,12.53,447390.0,11.7747,11.7841,11.6999,11.7186,447390.0
2022-02-07 12:30:00,12.52,12.6,12.51,12.57,483716.0,11.7093,11.7841,11.6999,11.756,483716.0
2022-02-07 13:00:00,12.57,12.61,12.54,12.59,407320.0,11.756,11.7934,11.728,11.7747,407320.0
2022-02-07 13:30:00,12.59,12.64,12.58,12.63,259163.0,11.7747,11.8215,11.7654,11.8122,259163.0
2022-02-07 14:00:00,12.63,12.63,12.56,12.62,534515.0,11.8122,11.8122,11.7467,11.8028,534515.0
2022-02-07 14:30:00,12.62,12.63,12.57,12.6,576308.0,11.8028,11.8122,11.756,11.7841,576308.0
2022-02-07 15:00:00,12.6,12.64,12.58,12.61,848489.0,11.7841,11.8215,11.7654,11.7934,848489.0
2022-02-07 15:30:00,12.61,12.63,12.54,12.55,2699434.0,11.7934,11.8122,11.728,11.7373,2699434.0
2022-02-08 09:30:00,12.58,12.67,12.54,12.57,739650.0,11.7654,11.8496,11.728,11.756,739650.0
2022-02-08 10:00:00,12.57,12.62,12.51,12.59,557210.0,11.756,11.8028,11.6999,11.7747,557210.0
2022-02-08 10:30:00,12.59,12.68,12.56,12.66,506060.0,11.7747,11.8589,11.7467,11.8402,506060.0
2022-02-08 11:00:00,12.67,12.68,12.6,12.61,408372.0,11.8496,11.8589,11.7841,11.7934,408372.0
2022-02-08 11:30:00,12.62,12.66,12.6,12.66,345683.0,11.8028,11.8402,11.7841,11.8402,345683.0
2022-02-08 12:00:00,12.66,12.67,12.6,12.61,506556.0,11.8402,11.8496,11.7841,11.7934,506556.0
2022-02-08 12:30:00,12.61,12.64,12.57,12.63,334035.0,11.7934,11.8215,11.756,11.8122,334035.0
2022-02-08 13:00:00,12.63,12.64,12.61,12.63,439202.0,11.8122,11.8215,11.7934,11.8122,439202.0
2022-02-08 13:30:00,12.63,12.65,12.61,12.65,284974.0,11.8122,11.8309,11.7934,11.8309,284974.0
2022-02-08 14:00:00,12.65,12.66,12.57,12.57,414377.0,11.8309,11.8402,11.756,11.756,414377.0
2022-02-08 14:30:00,12.57,12.6,12.56,12.58,422000.0,11.756,11.7841,11.7467,11.7654,422000.0
2022-02-08 15:00:00,12.58,12.63,12.55,12.59,611797.0,11.7654,11.8122,11.7373,11.7747,611797.0
2022-02-08 15:30:00,12.59,12.69,12.58,12.67,2216055.0,11.7747,11.8683,11.7654,11.8496,2216055.0
2022-02-09 09:30:00,12.66,12.84,12.66,12.78,863877.0,11.8402,12.0086,11.8402,11.9524,863877.0
2022-02-09 10:00:00,12.79,12.86,12.76,12.76,770812.0,11.9618,12.0273,11.9337,11.9337,770812.0
2022-02-09 10:30:00,12.76,12.81,12.73,12.79,498406.0,11.9337,11.9805,11.9057,11.9618,498406.0
2022-02-09 11:00:00,12.8,12.8,12.67,12.69,750348.0,11.9711,11.9711,11.8496,11.8683,750348.0
2022-02-09 11:30:00,12.69,12.71,12.63,12.71,744113.0,11.8683,11.887,11.8122,11.887,744113.0
2022-02-09 12:00:00,12.71,12.73,12.68,12.7,443835.0,11.887,11.9057,11.8589,11.8776,443835.0
2022-02-09 12:30:00,12.71,12.75,12.7,12.74,345188.0,11.887,11.9244,11.8776,11.915,345188.0
2022-02-09 13:00:00,12.74,12.76,12.72,12.76,441905.0,11.915,11.9337,11.8963,11.9337,441905.0
2022-02-09 13:30:00,12.76,12.8,12.74,12.79,626243.0,11.9337,11.9711,11.915,11.9618,626243.0
2022-02-09 14:00:00,12.79,12.87,12.79,12.85,912509.0,11.9618,12.0366,11.9618,12.0179,912509.0
2022-02-09 14:30:00,12.85,12.86,12.8,12.81,588898.0,12.0179,12.0273,11.9711,11.9805,588898.0
2022-02-09 15:00:00,12.81,12.82,12.77,12.81,1380741.0,11.9805,11.9898,11.9431,11.9805,1380741.0
2022-02-09 15:30:00,12.81,12.82,12.71,12.82,4208150.0,11.9805,11.9898,11.887,11.9898,4208150.0
2022-02-10 09:30:00,11.17,11.25,10.74,10.87,14666668.0,10.4467,10.5215,10.0445,10.1661,14666668.0
2022-02-10 10:00:00,10.87,10.94,10.75,10.8,7717595.0,10.1661,10.2316,10.0539,10.1007,7717595.0
2022-02-10 10:30:00,10.8,10.83,10.75,10.78,4003940.0,10.1007,10.1287,10.0539,10.0819,4003940.0
2022-02-10 11:00:00,10.77,10.92,10.77,10.78,3843634.0,10.0726,10.2129,10.0726,10.0819,3843634.0
2022-02-10 11:30:00,10.78,10.79,10.75,10.76,4180108.0,10.0819,10.0913,10.0539,10.0632,4180108.0
2022-02-10 12:00:00,10.76,10.99,10.75,10.97,3772608.0,10.0632,10.2783,10.0539,10.2596,3772608.0
2022-02-10 12:30:00,10.97,11.06,10.9,11.05,4614264.0,10.2596,10.3438,10.1942,10.3345,4614264.0
2022-02-10 13:00:00,11.05,11.12,11.0,11.01,3254765.0,10.3345,10.3999,10.2877,10.2971,3254765.0
2022-02-10 13:30:00,11.01,11.04,10.93,11.03,2531877.0,10.2971,10.3251,10.2222,10.3158,2531877.0
2022-02-10 14:00:00,11.03,11.04,10.95,10.96,1716121.0,10.3158,10.3251,10.2409,10.2503,1716121.0
2022-02-10 14:30:00,10.96,10.97,10.9,10.91,1994740.0,10.2503,10.2596,10.1942,10.2035,1994740.0
2022-02-10 15:00:00,10.91,10.93,10.85,10.85,2450935.0,10.2035,10.2222,10.1474,10.1474,2450935.0
2022-02-10 15:30:00,10.86,10.89,10.82,10.83,6607626.0,10.1568,10.1848,10.1194,10.1287,6607626.0
2022-02-11 09:30:00,10.92,10.92,10.51,10.52,8358262.0,10.2129,10.2129,9.8294,9.8388,8358262.0
2022-02-11 10:00:00,10.52,10.53,10.46,10.47,6598409.0,9.8388,9.8481,9.7827,9.792,6598409.0
2022-02-11 10:30:00,10.48,10.48,10.41,10.42,3804814.0,9.8014,9.8014,9.7359,9.7453,3804814.0
2022-02-11 11:00:00,10.41,10.43,10.32,10.32,3584767.0,9.7359,9.7546,9.6517,9.6517,3584767.0
2022-02-11 11:30:00,10.32,10.36,10.28,10.29,2385235.0,9.6517,9.6891,9.6143,9.6237,2385235.0
2022-02-11 12:00:00,10.3,10.35,10.26,10.3,2826200.0,9.633,9.6798,9.5956,9.633,2826200.0
2022-02-11 12:30:00,10.29,10.32,10.24,10.26,2064768.0,9.6237,9.6517,9.5769,9.5956,2064768.0
2022-02-11 13:00:00,10.26,10.29,10.22,10.23,1944977.0,9.5956,9.6237,9.5582,9.5676,1944977.0
2022-02-11 13:30:00,10.24,10.25,10.11,10.13,2923681.0,9.5769,9.5863,9.4553,9.474,2923681.0
2022-02-11 14:00:00,10.13,10.24,10.1,10.16,2407197.0,9.474,9.5769,9.446,9.5021,2407197.0
2022-02-11 14:30:00,10.15,10.18,10.11,10.13,1766085.0,9.4927,9.5208,9.4553,9.474,1766085.0
2022-02-11 15:00:00,10.14,10.17,10.11,10.13,1974304.0,9.4834,9.5114,9.4553,9.474,1974304.0
2022-02-11 15:30:00,10.13,10.14,10.08,10.09,6736816.0,9.474,9.4834,9.4273,9.4366,6736816.0
2022-02-14 09:30:00,10.0,10.14,9.83,9.85,4333033.0,9.3525,9.4834,9.1935,9.2122,4333033.0
2022-02-14 10:00:00,9.85,9.94,9.79,9.82,2692305.0,9.2122,9.2963,9.1561,9.1841,2692305.0
2022-02-14 10:30:00,9.82,9.83,9.74,9.75,2727725.0,9.1841,9.1935,9.1093,9.1186,2727725.0
2022-02-14 11:00:00,9.75,9.87,9.72,9.85,2144539.0,9.1186,9.2309,9.0906,9.2122,2144539.0
2022-02-14 11:30:00,9.85,9.94,9.82,9.89,1472766.0,9.2122,9.2963,9.1841,9.2496,1472766.0
2022-02-14 12:00:00,9.89,9.92,9.83,9.85,1418005.0,9.2496,9.2776,9.1935,9.2122,1418005.0
2022-02-14 12:30:00,9.85,9.95,9.83,9.95,1604677.0,9.2122,9.3057,9.1935,9.3057,1604677.0
2022-02-14 13:00:00,9.95,10.07,9.94,10.02,3714262.0,9.3057,9.4179,9.2963,9.3712,3714262.0
2022-02-14 13:30:00,10.02,10.09,9.99,10.03,1803158.0,9.3712,9.4366,9.3431,9.3805,1803158.0
2022-02-14 14:00:00,10.02,10.03,9.97,10.0,2093720.0,9.3712,9.3805,9.3244,9.3525,2093720.0
2022-02-14 14:30:00,10.0,10.01,9.91,9.94,1801764.0,9.3525,9.3618,9.2683,9.2963,1801764.0
2022-02-14 15:00:00,9.94,9.96,9.88,9.96,1689588.0,9.2963,9.315,9.2402,9.315,1689588.0
2022-02-14 15:30:00,9.96,9.99,9.91,9.91,3992708.0,9.315,9.3431,9.2683,9.2683,3992708.0
2022-02-15 09:30:00,9.98,10.11,9.93,9.94,2800709.0,9.3338,9.4553,9.287,9.2963,2800709.0
2022-02-15 10:00:00,9.93,10.01,9.91,9.92,1550283.0,9.287,9.3618,9.2683,9.2776,1550283.0
2022-02-15 10:30:00,9.92,9.94,9.88,9.94,1839737.0,9.2776,9.2963,9.2402,9.2963,1839737.0
2022-02-15 11:00:00,9.94,9.99,9.92,9.96,1199619.0,9.2963,9.3431,9.2776,9.315,1199619.0
2022-02-15 11:30:00,9.96,10.04,9.94,10.04,992287.0,9.315,9.3899,9.2963,9.3899,992287.0
2022-02-15 12:00:00,10.04,10.05,10.01,10.05,1081399.0,9.3899,9.3992,9.3618,9.3992,1081399.0
2022-02-15 12:30:00,10.04,10.08,10.03,10.07,1071623.0,9.3899,9.4273,9.3805,9.4179,1071623.0
2022-02-15 13:00:00,10.07,10.08,10.03,10.06,627956.0,9.4179,9.4273,9.3805,9.4086,627956.0
2022-02-15 13:30:00,10.05,10.09,10.05,10.09,878410.0,9.3992,9.4366,9.3992,9.4366,878410.0
2022-02-15 14:00:00,10.08,10.09,10.03,10.07,705348.0,9.4273,9.4366,9.3805,9.4179,705348.0
2022-02-15 14:30:00,10.07,10.1,10.06,10.07,1165984.0,9.4179,9.446,9.4086,9.4179,1165984.0
2022-02-15 15:00:00,10.06,10.09,10.05,10.05,823156.0,9.4086,9.4366,9.3992,9.3992,823156.0
2022-02-15 15:30:00,10.05,10.06,10.0,10.04,3490129.0,9.3992,9.4086,9.3525,9.3899,3490129.0
2022-02-16 09:30:00,9.94,10.05,9.83,9.97,2447231.0,9.2963,9.3992,9.1935,9.3244,2447231.0
2022-02-16 10:00:00,9.98,10.03,9.93,9.94,839575.0,9.3338,9.3805,9.287,9.2963,839575.0
2022-02-16 10:30:00,9.95,9.95,9.84,9.88,1387558.0,9.3057,9.3057,9.2028,9.2402,1387558.0
2022-02-16 11:00:00,9.88,9.91,9.85,9.91,1089280.0,9.2402,9.2683,9.2122,9.2683,1089280.0
2022-02-16 11:30:00,9.91,9.92,9.85,9.87,971031.0,9.2683,9.2776,9.2122,9.2309,971031.0
2022-02-16 12:00:00,9.86,9.88,9.83,9.86,1001338.0,9.2215,9.2402,9.1935,9.2215,1001338.0
2022-02-16 12:30:00,9.87,9.87,9.82,9.84,683584.0,9.2309,9.2309,9.1841,9.2028,683584.0
2022-02-16 13:00:00,9.84,9.87,9.83,9.85,741084.0,9.2028,9.2309,9.1935,9.2122,741084.0
2022-02-16 13:30:00,9.85,9.87,9.82,9.83,924846.0,9.2122,9.2309,9.1841,9.1935,924846.0
2022-02-16 14:00:00,9.84,9.91,9.82,9.88,1595796.0,9.2028,9.2683,9.1841,9.2402,1595796.0
2022-02-16 14:30:00,9.88,9.93,9.88,9.92,795592.0,9.2402,9.287,9.2402,9.2776,795592.0
2022-02-16 15:00:00,9.92,9.93,9.87,9.89,1112867.0,9.2776,9.287,9.2309,9.2496,1112867.0
2022-02-16 15:30:00,9.89,9.93,9.86,9.86,2333894.0,9.2496,9.287,9.2215,9.2215,2333894.0
2022-02-17 09:30:00,9.89,9.92,9.78,9.79,2022466.0,9.2496,9.2776,9.1467,9.1561,2022466.0
2022-02-17 10:00:00,9.8,9.82,9.75,9.76,1560657.0,9.1654,9.1841,9.1186,9.128,1560657.0
2022-02-17 10:30:00,9.75,9.78,9.72,9.75,1238290.0,9.1186,9.1467,9.0906,9.1186,1238290.0
2022-02-17 11:00:00,9.75,9.77,9.73,9.76,869210.0,9.1186,9.1373,9.0999,9.128,869210.0
2022-02-17 11:30:00,9.76,9.79,9.74,9.77,764008.0,9.128,9.1561,9.1093,9.1373,764008.0
2022-02-17 12:00:00,9.77,9.83,9.76,9.83,872872.0,9.1373,9.1935,9.128,9.1935,872872.0
2022-02-17 12:30:00,9.82,9.83,9.75,9.78,813434.0,9.1841,9.1935,9.1186,9.1467,813434.0
2022-02-17 13:00:00,9.77,9.81,9.77,9.79,586535.0,9.1373,9.1748,9.1373,9.1561,586535.0
2022-02-17 13:30:00,9.8,9.82,9.79,9.82,526969.0,9.1654,9.1841,9.1561,9.1841,526969.0
2022-02-17 14:00:00,9.82,9.83,9.79,9.8,908300.0,9.1841,9.1935,9.1561,9.1654,908300.0
2022-02-17 14:30:00,9.8,9.8,9.75,9.76,940762.0,9.1654,9.1654,9.1186,9.128,940762.0
2022-02-17 15:00:00,9.76,9.78,9.73,9.77,1515413.0,9.128,9.1467,9.0999,9.1373,1515413.0
2022-02-17 15:30:00,9.78,9.82,9.77,9.79,2209351.0,9.1467,9.1841,9.1373,9.1561,2209351.0
2022-02-18 09:30:00,9.71,9.83,9.66,9.81,1765598.0,9.0812,9.1935,9.0345,9.1748,1765598.0
2022-02-18 10:00:00,9.81,9.84,9.79,9.81,627753.0,9.1748,9.2028,9.1561,9.1748,627753.0
2022-02-18 10:30:00,9.8,9.85,9.78,9.83,589642.0,9.1654,9.2122,9.1467,9.1935,589642.0
2022-02-18 11:00:00,9.84,9.88,9.79,9.88,933172.0,9.2028,9.2402,9.1561,9.2402,933172.0
2022-02-18 11:30:00,9.88,9.88,9.82,9.83,891431.0,9.2402,9.2402,9.1841,9.1935,891431.0
2022-02-18 12:00:00,9.83,9.94,9.82,9.94,964180.0,9.1935,9.2963,9.1841,9.2963,964180.0
2022-02-18 12:30:00,9.93,9.95,9.81,9.82,965010.0,9.287,9.3057,9.1748,9.1841,965010.0
2022-02-18 13:00:00,9.82,9.84,9.78,9.82,965721.0,9.1841,9.2028,9.1467,9.1841,965721.0
2022-02-18 13:30:00,9.82,9.92,9.8,9.9,1414152.0,9.1841,9.2776,9.1654,9.2589,1414152.0
2022-02-18 14:00:00,9.9,9.95,9.87,9.93,582845.0,9.2589,9.3057,9.2309,9.287,582845.0
2022-02-18 14:30:00,9.93,9.94,9.88,9.94,736989.0,9.287,9.2963,9.2402,9.2963,736989.0
2022-02-18 15:00:00,9.94,9.96,9.88,9.89,945137.0,9.2963,9.315,9.2402,9.2496,945137.0
2022-02-18 15:30:00,9.88,9.96,9.86,9.95,2958564.0,9.2402,9.315,9.2215,9.3057,2958564.0
2022-02-22 09:30:00,9.85,9.92,9.81,9.9,1142021.0,9.2122,9.2776,9.1748,9.2589,1142021.0
2022-02-22 10:00:00,9.9,9.99,9.88,9.96,1127192.0,9.2589,9.3431,9.2402,9.315,1127192.0
2022-02-22 10:30:00,9.96,9.96,9.85,9.85,1245045.0,9.315,9.315,9.2122,9.2122,1245045.0
2022-02-22 11:00:00,9.85,9.87,9.74,9.74,1264534.0,9.2122,9.2309,9.1093,9.1093,1264534.0
2022-02-22 11:30:00,9.74,9.76,9.67,9.69,1123354.0,9.1093,9.128,9.0438,9.0625,1123354.0
2022-02-22 12:00:00,9.69,9.71,9.67,9.68,801773.0,9.0625,9.0812,9.0438,9.0532,801773.0
2022-02-22 12:30:00,9.68,9.68,9.59,9.61,1277984.0,9.0532,9.0532,8.969,8.9877,1277984.0
2022-02-22 13:00:00,9.61,9.69,9.6,9.69,1127176.0,8.9877,9.0625,8.9784,9.0625,1127176.0
2022-02-22 13:30:00,9.69,9.71,9.64,9.71,1211295.0,9.0625,9.0812,9.0158,9.0812,1211295.0
2022-02-22 14:00:00,9.71,9.77,9.7,9.77,1370931.0,9.0812,9.1373,9.0719,9.1373,1370931.0
2022-02-22 14:30:00,9.77,9.89,9.76,9.88,1826720.0,9.1373,9.2496,9.128,9.2402,1826720.0
2022-02-22 15:00:00,9.88,9.9,9.81,9.84,1190485.0,9.2402,9.2589,9.1748,9.2028,1190485.0
2022-02-22 15:30:00,9.84,9.88,9.78,9.78,2844867.0,9.2028,9.2402,9.1467,9.1467,2844867.0
2022-02-23 09:30:00,9.8,9.89,9.78,9.82,986152.0,9.1654,9.2496,9.1467,9.1841,986152.0
2022-02-23 10:00:00,9.82,9.82,9.67,9.67,988625.0,9.1841,9.1841,9.0438,9.0438,988625.0
2022-02-23 10:30:00,9.67,9.71,9.64,9.69,946534.0,9.0438,9.0812,9.0158,9.0625,946534.0
2022-02-23 11:00:00,9.68,9.69,9.64,9.67,508790.0,9.0532,9.0625,9.0158,9.0438,508790.0
2022-02-23 11:30:00,9.67,9.69,9.65,9.68,648570.0,9.0438,9.0625,9.0251,9.0532,648570.0
2022-02-23 12:00:00,9.68,9.73,9.65,9.73,661782.0,9.0532,9.0999,9.0251,9.0999,661782.0
2022-02-23 12:30:00,9.73,9.74,9.7,9.71,514040.0,9.0999,9.1093,9.0719,9.0812,514040.0
2022-02-23 13:00:00,9.71,9.72,9.66,9.67,620099.0,9.0812,9.0906,9.0345,9.0438,620099.0
2022-02-23 13:30:00,9.67,9.72,9.65,9.69,576728.0,9.0438,9.0906,9.0251,9.0625,576728.0
2022-02-23 14:00:00,9.69,9.7,9.65,9.65,742944.0,9.0625,9.0719,9.0251,9.0251,742944.0
2022-02-23 14:30:00,9.66,9.67,9.59,9.6,996159.0,9.0345,9.0438,8.969,8.9784,996159.0
2022-02-23 15:00:00,9.6,9.64,9.58,9.62,1276197.0,8.9784,9.0158,8.9597,8.9971,1276197.0
2022-02-23 15:30:00,9.62,9.63,9.58,9.62,2646632.0,8.9971,9.0064,8.9597,8.9971,2646632.0
2022-02-24 09:30:00,9.45,9.53,9.35,9.51,2120096.0,8.8381,8.9129,8.7445,8.8942,2120096.0
2022-02-24 10:00:00,9.5,9.51,9.42,9.46,1230397.0,8.8848,8.8942,8.81,8.8474,1230397.0
2022-02-24 10:30:00,9.46,9.48,9.4,9.42,1091136.0,8.8474,8.8661,8.7913,8.81,1091136.0
2022-02-24 11:00:00,9.42,9.44,9.35,9.35,1530992.0,8.81,8.8287,8.7445,8.7445,1530992.0
2022-02-24 11:30:00,9.36,9.38,9.31,9.38,1548008.0,8.7539,8.7726,8.7071,8.7726,1548008.0
2022-02-24 12:00:00,9.38,9.39,9.32,9.33,752567.0,8.7726,8.782,8.7165,8.7258,752567.0
2022-02-24 12:30:00,9.33,9.38,9.31,9.34,764508.0,8.7258,8.7726,8.7071,8.7352,764508.0
2022-02-24 13:00:00,9.34,9.41,9.31,9.37,923307.0,8.7352,8.8007,8.7071,8.7633,923307.0
2022-02-24 13:30:00,9.37,9.48,9.36,9.43,1262831.0,8.7633,8.8661,8.7539,8.8194,1262831.0
2022-02-24 14:00:00,9.42,9.53,9.41,9.53,801594.0,8.81,8.9129,8.8007,8.9129,801594.0
2022-02-24 14:30:00,9.52,9.61,9.52,9.61,1109233.0,8.9035,8.9877,8.9035,8.9877,1109233.0
2022-02-24 15:00:00,9.61,9.67,9.6,9.62,1753418.0,8.9877,9.0438,8.9784,8.9971,1753418.0
2022-02-24 15:30:00,9.61,9.74,9.61,9.74,2700024.0,8.9877,9.1093,8.9877,9.1093,2700024.0
2022-02-25 09:30:00,9.68,9.82,9.68,9.74,1444911.0,9.0532,9.1841,9.0532,9.1093,1444911.0
2022-02-25 10:00:00,9.75,9.88,9.7,9.87,812993.0,9.1186,9.2402,9.0719,9.2309,812993.0
2022-02-25 10:30:00,9.88,10.06,9.86,10.05,1194197.0,9.2402,9.4086,9.2215,9.3992,1194197.0
2022-02-25 11:00:00,10.05,10.18,10.04,10.16,1343390.0,9.3992,9.5208,9.3899,9.5021,1343390.0
2022-02-25 11:30:00,10.16,10.27,10.15,10.24,1266956.0,9.5021,9.605,9.4927,9.5769,1266956.0
2022-02-25 12:00:00,10.24,10.24,10.16,10.17,896420.0,9.5769,9.5769,9.5021,9.5114,896420.0
2022-02-25 12:30:00,10.17,10.18,10.11,10.18,997931.0,9.5114,9.5208,9.4553,9.5208,997931.0
2022-02-25 13:00:00,10.17,10.2,10.14,10.16,666321.0,9.5114,9.5395,9.4834,9.5021,666321.0
2022-02-25 13:30:00,10.17,10.17,10.11,10.12,643745.0,9.5114,9.5114,9.4553,9.4647,643745.0
2022-02-25 14:00:00,10.13,10.17,10.1,10.12,862318.0,9.474,9.5114,9.446,9.4647,862318.0
2022-02-25 14:30:00,10.12,10.12,10.03,10.06,842835.0,9.4647,9.4647,9.3805,9.4086,842835.0
2022-02-25 15:00:00,10.07,10.12,10.04,10.08,1282177.0,9.4179,9.4647,9.3899,9.4273,1282177.0
2022-02-25 15:30:00,10.09,10.11,10.06,10.1,2134504.0,9.4366,9.4553,9.4086,9.446,2134504.0
2022-02-28 09:30:00,9.95,10.05,9.93,10.04,1148644.0,9.3057,9.3992,9.287,9.3899,1148644.0
2022-02-28 10:00:00,10.04,10.18,9.98,10.17,927793.0,9.3899,9.5208,9.3338,9.5114,927793.0
2022-02-28 10:30:00,10.18,10.22,10.15,10.18,1201154.0,9.5208,9.5582,9.4927,9.5208,1201154.0
2022-02-28 11:00:00,10.18,10.38,10.17,10.37,1854231.0,9.5208,9.7078,9.5114,9.6985,1854231.0
2022-02-28 11:30:00,10.37,10.4,10.28,10.34,1176799.0,9.6985,9.7266,9.6143,9.6704,1176799.0
2022-02-28 12:00:00,10.34,10.37,10.25,10.26,722165.0,9.6704,9.6985,9.5863,9.5956,722165.0
2022-02-28 12:30:00,10.25,10.27,10.17,10.21,780248.0,9.5863,9.605,9.5114,9.5489,780248.0
2022-02-28 13:00:00,10.2,10.28,10.2,10.22,796578.0,9.5395,9.6143,9.5395,9.5582,796578.0
2022-02-28 13:30:00,10.22,10.27,10.2,10.25,916327.0,9.5582,9.605,9.5395,9.5863,916327.0
2022-02-28 14:00:00,10.25,10.25,10.15,10.17,691580.0,9.5863,9.5863,9.4927,9.5114,691580.0
2022-02-28 14:30:00,10.18,10.25,10.16,10.25,651180.0,9.5208,9.5863,9.5021,9.5863,651180.0
2022-02-28 15:00:00,10.25,10.31,10.21,10.29,1293275.0,9.5863,9.6424,9.5489,9.6237,1293275.0
2022-02-28 15:30:00,10.29,10.39,10.25,10.36,3586347.0,9.6237,9.7172,9.5863,9.6891,3586347.0
2022-03-01 09:30:00,10.35,10.48,10.35,10.42,1149811.0,9.6798,9.8014,9.6798,9.7453,1149811.0
2022-03-01 10:00:00,10.42,10.49,10.41,10.42,947456.0,9.7453,9.8107,9.7359,9.7453,947456.0
2022-03-01 10:30:00,10.42,10.43,10.31,10.34,765540.0,9.7453,9.7546,9.6424,9.6704,765540.0
2022-03-01 11:00:00,10.34,10.36,10.25,10.27,659311.0,9.6704,9.6891,9.5863,9.605,659311.0
2022-03-01 11:30:00,10.27,10.27,10.2,10.24,726715.0,9.605,9.605,9.5395,9.5769,726715.0
2022-03-01 12:00:00,10.24,10.27,10.2,10.24,501467.0,9.5769,9.605,9.5395,9.5769,501467.0
2022-03-01 12:30:00,10.24,10.36,10.22,10.35,566687.0,9.5769,9.6891,9.5582,9.6798,566687.0
2022-03-01 13:00:00,10.35,10.36,10.31,10.32,589700.0,9.6798,9.6891,9.6424,9.6517,589700.0
2022-03-01 13:30:00,10.32,10.37,10.31,10.37,548701.0,9.6517,9.6985,9.6424,9.6985,548701.0
2022-03-01 14:00:00,10.37,10.45,10.32,10.44,674669.0,9.6985,9.7733,9.6517,9.764,674669.0
2022-03-01 14:30:00,10.44,10.49,10.43,10.46,657236.0,9.764,9.8107,9.7546,9.7827,657236.0
2022-03-01 15:00:00,10.46,10.52,10.43,10.45,1158626.0,9.7827,9.8388,9.7546,9.7733,1158626.0
2022-03-01 15:30:00,10.45,10.47,10.38,10.42,2643674.0,9.7733,9.792,9.7078,9.7453,2643674.0
2022-03-02 09:30:00,10.51,10.52,10.35,10.36,1117187.0,9.8294,9.8388,9.6798,9.6891,1117187.0
2022-03-02 10:00:00,10.36,10.39,10.27,10.37,888425.0,9.6891,9.7172,9.605,9.6985,888425.0
2022-03-02 10:30:00,10.37,10.38,10.26,10.3,906942.0,9.6985,9.7078,9.5956,9.633,906942.0
2022-03-02 11:00:00,10.3,10.34,10.28,10.32,706066.0,9.633,9.6704,9.6143,9.6517,706066.0
2022-03-02 11:30:00,10.32,10.35,10.29,10.3,567044.0,9.6517,9.6798,9.6237,9.633,567044.0
2022-03-02 12:00:00,10.29,10.31,10.26,10.29,517718.0,9.6237,9.6424,9.5956,9.6237,517718.0
2022-03-02 12:30:00,10.29,10.34,10.29,10.34,457160.0,9.6237,9.6704,9.6237,9.6704,457160.0
2022-03-02 13:00:00,10.34,10.35,10.29,10.33,910106.0,9.6704,9.6798,9.6237,9.6611,910106.0
2022-03-02 13:30:00,10.33,10.39,10.32,10.38,815758.0,9.6611,9.7172,9.6517,9.7078,815758.0
2022-03-02 14:00:00,10.38,10.43,10.36,10.38,673036.0,9.7078,9.7546,9.6891,9.7078,673036.0
2022-03-02 14:30:00,10.38,10.41,10.35,10.36,510133.0,9.7078,9.7359,9.6798,9.6891,510133.0
2022-03-02 15:00:00,10.36,10.4,10.35,10.38,881654.0,9.6891,9.7266,9.6798,9.7078,881654.0
2022-03-02 15:30:00,10.38,10.39,10.33,10.34,2323617.0,9.7078,9.7172,9.6611,9.6704,2323617.0
2022-03-03 09:30:00,10.47,10.56,10.4,10.5,1076830.0,9.792,9.8762,9.7266,9.8201,1076830.0
2022-03-03 10:00:00,10.5,10.52,10.42,10.49,543715.0,9.8201,9.8388,9.7453,9.8107,543715.0
2022-03-03 10:30:00,10.5,10.51,10.44,10.44,552681.0,9.8201,9.8294,9.764,9.764,552681.0
2022-03-03 11:00:00,10.45,10.49,10.41,10.46,503343.0,9.7733,9.8107,9.7359,9.7827,503343.0
2022-03-03 11:30:00,10.46,10.55,10.45,10.53,665944.0,9.7827,9.8668,9.7733,9.8481,665944.0
2022-03-03 12:00:00,10.53,10.58,10.53,10.54,602612.0,9.8481,9.8949,9.8481,9.8575,602612.0
2022-03-03 12:30:00,10.54,10.65,10.54,10.59,1394345.0,9.8575,9.9604,9.8575,9.9043,1394345.0
2022-03-03 13:00:00,10.59,10.73,10.58,10.7,1748424.0,9.9043,10.0352,9.8949,10.0071,1748424.0
2022-03-03 13:30:00,10.71,10.75,10.69,10.75,863984.0,10.0165,10.0539,9.9978,10.0539,863984.0
2022-03-03 14:00:00,10.75,10.78,10.71,10.75,1409099.0,10.0539,10.0819,10.0165,10.0539,1409099.0
2022-03-03 14:30:00,10.75,10.76,10.7,10.74,707079.0,10.0539,10.0632,10.0071,10.0445,707079.0
2022-03-03 15:00:00,10.74,10.78,10.69,10.71,1415009.0,10.0445,10.0819,9.9978,10.0165,1415009.0
2022-03-03 15:30:00,10.71,10.75,10.65,10.74,2298256.0,10.0165,10.0539,9.9604,10.0445,2298256.0
2022-03-04 09:30:00,10.6,10.77,10.59,10.72,1449519.0,9.9136,10.0726,9.9043,10.0258,1449519.0
2022-03-04 10:00:00,10.72,10.73,10.63,10.66,846114.0,10.0258,10.0352,9.9417,9.9697,846114.0
2022-03-04 10:30:00,10.66,10.66,10.55,10.55,996027.0,9.9697,9.9697,9.8668,9.8668,996027.0
2022-03-04 11:00:00,10.55,10.55,10.47,10.49,714521.0,9.8668,9.8668,9.792,9.8107,714521.0
2022-03-04 11:30:00,10.5,10.52,10.44,10.47,487298.0,9.8201,9.8388,9.764,9.792,487298.0
2022-03-04 12:00:00,10.46,10.56,10.44,10.54,607857.0,9.7827,9.8762,9.764,9.8575,607857.0
2022-03-04 12:30:00,10.54,10.55,10.5,10.53,379493.0,9.8575,9.8668,9.8201,9.8481,379493.0
2022-03-04 13:00:00,10.53,10.57,10.52,10.53,566418.0,9.8481,9.8855,9.8388,9.8481,566418.0
2022-03-04 13:30:00,10.53,10.55,10.48,10.49,432523.0,9.8481,9.8668,9.8014,9.8107,432523.0
2022-03-04 14:00:00,10.49,10.53,10.46,10.53,477063.0,9.8107,9.8481,9.7827,9.8481,477063.0
2022-03-04 14:30:00,10.53,10.55,10.48,10.48,705076.0,9.8481,9.8668,9.8014,9.8014,705076.0
2022-03-04 15:00:00,10.49,10.52,10.47,10.52,972570.0,9.8107,9.8388,9.792,9.8388,972570.0
2022-03-04 15:30:00,10.52,10.56,10.47,10.54,2280501.0,9.8388,9.8762,9.792,9.8575,2280501.0
2022-03-07 09:30:00,10.18,10.37,10.14,10.37,2705233.0,9.7437,9.9255,9.7054,9.9255,2705233.0
2022-03-07 10:00:00,10.37,10.66,10.36,10.61,926736.0,9.9255,10.2031,9.916,10.1552,926736.0
2022-03-07 10:30:00,10.6,10.64,10.43,10.46,942995.0,10.1457,10.1839,9.983,10.0117,942995.0
2022-03-07 11:00:00,10.46,10.52,10.39,10.51,1107080.0,10.0117,10.0691,9.9447,10.0595,1107080.0
2022-03-07 11:30:00,10.51,10.56,10.43,10.52,978218.0,10.0595,10.1074,9.983,10.0691,978218.0
2022-03-07 12:00:00,10.52,10.53,10.41,10.45,674722.0,10.0691,10.0787,9.9638,10.0021,674722.0
2022-03-07 12:30:00,10.45,10.59,10.43,10.57,992468.0,10.0021,10.1361,9.983,10.1169,992468.0
2022-03-07 13:00:00,10.57,10.63,10.56,10.6,572018.0,10.1169,10.1744,10.1074,10.1457,572018.0
2022-03-07 13:30:00,10.59,10.63,10.53,10.55,614045.0,10.1361,10.1744,10.0787,10.0978,614045.0
2022-03-07 14:00:00,10.55,10.61,10.5,10.58,987139.0,10.0978,10.1552,10.0499,10.1265,987139.0
2022-03-07 14:30:00,10.58,10.62,10.56,10.58,747217.0,10.1265,10.1648,10.1074,10.1265,747217.0
2022-03-07 15:00:00,10.58,10.66,10.54,10.65,1186637.0,10.1265,10.2031,10.0882,10.1935,1186637.0
2022-03-07 15:30:00,10.65,10.69,10.6,10.68,3314139.0,10.1935,10.2318,10.1457,10.2222,3314139.0
2022-03-08 09:30:00,10.66,10.99,10.63,10.83,4105613.0,10.2031,10.5189,10.1744,10.3658,4105613.0
2022-03-08 10:00:00,10.82,11.04,10.81,11.03,2466423.0,10.3562,10.5668,10.3467,10.5572,2466423.0
2022-03-08 10:30:00,11.03,11.08,10.88,10.94,2125735.0,10.5572,10.6051,10.4137,10.4711,2125735.0
2022-03-08 11:00:00,10.94,11.09,10.87,11.04,2170759.0,10.4711,10.6147,10.4041,10.5668,2170759.0
2022-03-08 11:30:00,11.03,11.1,10.97,11.08,1104633.0,10.5572,10.6242,10.4998,10.6051,1104633.0
2022-03-08 12:00:00,11.08,11.18,11.04,11.17,1135413.0,10.6051,10.7008,10.5668,10.6912,1135413.0
2022-03-08 12:30:00,11.18,11.23,11.08,11.15,1830521.0,10.7008,10.7487,10.6051,10.6721,1830521.0
2022-03-08 13:00:00,11.16,11.34,11.12,11.13,1763851.0,10.6817,10.8539,10.6434,10.6529,1763851.0
2022-03-08 13:30:00,11.13,11.13,11.0,11.02,1731219.0,10.6529,10.6529,10.5285,10.5477,1731219.0
2022-03-08 14:00:00,11.03,11.03,10.89,10.99,1675628.0,10.5572,10.5572,10.4232,10.5189,1675628.0
2022-03-08 14:30:00,10.99,11.06,10.97,10.99,1228042.0,10.5189,10.5859,10.4998,10.5189,1228042.0
2022-03-08 15:00:00,10.99,11.05,10.96,10.96,1065691.0,10.5189,10.5764,10.4902,10.4902,1065691.0
2022-03-08 15:30:00,10.96,11.03,10.91,10.95,4583121.0,10.4902,10.5572,10.4424,10.4807,4583121.0
2022-03-09 09:30:00,11.02,11.1,10.7,10.75,2487213.0,10.5477,10.6242,10.2414,10.2892,2487213.0
2022-03-09 10:00:00,10.75,10.85,10.71,10.75,1351247.0,10.2892,10.3849,10.2509,10.2892,1351247.0
2022-03-09 10:30:00,10.75,10.81,10.63,10.79,1982556.0,10.2892,10.3467,10.1744,10.3275,1982556.0
2022-03-09 11:00:00,10.8,10.84,10.73,10.73,718814.0,10.3371,10.3754,10.2701,10.2701,718814.0
2022-03-09 11:30:00,10.74,10.84,10.72,10.83,621583.0,10.2797,10.3754,10.2605,10.3658,621583.0
2022-03-09 12:00:00,10.83,10.83,10.77,10.77,636328.0,10.3658,10.3658,10.3084,10.3084,636328.0
2022-03-09 12:30:00,10.78,10.8,10.71,10.71,433186.0,10.3179,10.3371,10.2509,10.2509,433186.0
2022-03-09 13:00:00,10.71,10.76,10.67,10.74,806742.0,10.2509,10.2988,10.2127,10.2797,806742.0
2022-03-09 13:30:00,10.74,10.75,10.56,10.63,1314850.0,10.2797,10.2892,10.1074,10.1744,1314850.0
2022-03-09 14:00:00,10.63,10.71,10.61,10.7,708915.0,10.1744,10.2509,10.1552,10.2414,708915.0
2022-03-09 14:30:00,10.7,10.72,10.64,10.65,650952.0,10.2414,10.2605,10.1839,10.1935,650952.0
2022-03-09 15:00:00,10.65,10.68,10.64,10.67,771133.0,10.1935,10.2222,10.1839,10.2127,771133.0
2022-03-09 15:30:00,10.68,10.7,10.57,10.62,2984219.0,10.2222,10.2414,10.1169,10.1648,2984219.0
2022-03-10 09:30:00,10.58,10.77,10.49,10.63,1935406.0,10.1265,10.3084,10.0404,10.1744,1935406.0
2022-03-10 10:00:00,10.64,10.75,10.64,10.65,614714.0,10.1839,10.2892,10.1839,10.1935,614714.0
2022-03-10 10:30:00,10.65,10.66,10.51,10.53,678811.0,10.1935,10.2031,10.0595,10.0787,678811.0
2022-03-10 11:00:00,10.53,10.57,10.47,10.49,654550.0,10.0787,10.1169,10.0212,10.0404,654550.0
2022-03-10 11:30:00,10.48,10.53,10.47,10.53,400326.0,10.0308,10.0787,10.0212,10.0787,400326.0
2022-03-10 12:00:00,10.52,10.55,10.48,10.54,370720.0,10.0691,10.0978,10.0308,10.0882,370720.0
2022-03-10 12:30:00,10.54,10.54,10.43,10.45,961220.0,10.0882,10.0882,9.983,10.0021,961220.0
2022-03-10 13:00:00,10.45,10.5,10.44,10.45,526868.0,10.0021,10.0499,9.9925,10.0021,526868.0
2022-03-10 13:30:00,10.44,10.51,10.41,10.51,615481.0,9.9925,10.0595,9.9638,10.0595,615481.0
2022-03-10 14:00:00,10.51,10.58,10.5,10.57,501529.0,10.0595,10.1265,10.0499,10.1169,501529.0
2022-03-10 14:30:00,10.57,10.61,10.52,10.61,416023.0,10.1169,10.1552,10.0691,10.1552,416023.0
2022-03-10 15:00:00,10.61,10.61,10.51,10.54,551619.0,10.1552,10.1552,10.0595,10.0882,551619.0
2022-03-10 15:30:00,10.54,10.61,10.53,10.6,1313172.0,10.0882,10.1552,10.0787,10.1457,1313172.0
2022-03-11 09:30:00,10.64,10.74,10.6,10.73,1835468.0,10.1839,10.2797,10.1457,10.2701,1835468.0
2022-03-11 10:00:00,10.73,10.92,10.72,10.89,1130097.0,10.2701,10.4519,10.2605,10.4232,1130097.0
2022-03-11 10:30:00,10.9,10.93,10.85,10.93,895811.0,10.4328,10.4615,10.3849,10.4615,895811.0
2022-03-11 11:00:00,10.93,10.93,10.79,10.84,688267.0,10.4615,10.4615,10.3275,10.3754,688267.0
2022-03-11 11:30:00,10.83,10.83,10.75,10.76,455089.0,10.3658,10.3658,10.2892,10.2988,455089.0
2022-03-11 12:00:00,10.76,10.86,10.75,10.84,642901.0,10.2988,10.3945,10.2892,10.3754,642901.0
2022-03-11 12:30:00,10.83,10.85,10.77,10.78,373478.0,10.3658,10.3849,10.3084,10.3179,373478.0
2022-03-11 13:00:00,10.78,10.8,10.75,10.79,261923.0,10.3179,10.3371,10.2892,10.3275,261923.0
2022-03-11 13:30:00,10.79,10.82,10.75,10.76,285559.0,10.3275,10.3562,10.2892,10.2988,285559.0
2022-03-11 14:00:00,10.75,10.78,10.72,10.77,339657.0,10.2892,10.3179,10.2605,10.3084,339657.0
2022-03-11 14:30:00,10.77,10.77,10.67,10.7,444784.0,10.3084,10.3084,10.2127,10.2414,444784.0
2022-03-11 15:00:00,10.69,10.71,10.67,10.69,405442.0,10.2318,10.2509,10.2127,10.2318,405442.0
2022-03-11 15:30:00,10.69,10.69,10.64,10.68,1785855.0,10.2318,10.2318,10.1839,10.2222,1785855.0
2022-03-14 09:30:00,10.81,10.81,10.54,10.63,1048846.0,10.3467,10.3467,10.0882,10.1744,1048846.0
2022-03-14 10:00:00,10.64,10.85,10.63,10.83,665367.0,10.1839,10.3849,10.1744,10.3658,665367.0
2022-03-14 10:30:00,10.83,10.85,10.7,10.71,485386.0,10.3658,10.3849,10.2414,10.2509,485386.0
2022-03-14 11:00:00,10.71,10.72,10.64,10.68,535769.0,10.2509,10.2605,10.1839,10.2222,535769.0
2022-03-14 11:30:00,10.68,10.76,10.67,10.76,657958.0,10.2222,10.2988,10.2127,10.2988,657958.0
2022-03-14 12:00:00,10.76,10.81,10.74,10.79,391367.0,10.2988,10.3467,10.2797,10.3275,391367.0
2022-03-14 12:30:00,10.79,10.81,10.68,10.68,442536.0,10.3275,10.3467,10.2222,10.2222,442536.0
2022-03-14 13:00:00,10.68,10.73,10.67,10.71,337202.0,10.2222,10.2701,10.2127,10.2509,337202.0
2022-03-14 13:30:00,10.71,10.72,10.65,10.66,402513.0,10.2509,10.2605,10.1935,10.2031,402513.0
2022-03-14 14:00:00,10.66,10.7,10.64,10.66,664231.0,10.2031,10.2414,10.1839,10.2031,664231.0
2022-03-14 14:30:00,10.66,10.71,10.65,10.71,265528.0,10.2031,10.2509,10.1935,10.2509,265528.0
2022-03-14 15:00:00,10.71,10.74,10.67,10.71,492776.0,10.2509,10.2797,10.2127,10.2509,492776.0
2022-03-14 15:30:00,10.71,10.72,10.68,10.71,1854629.0,10.2509,10.2605,10.2222,10.2509,1854629.0
2022-03-15 09:30:00,10.75,10.86,10.7,10.76,620268.0,10.2892,10.3945,10.2414,10.2988,620268.0
2022-03-15 10:00:00,10.75,10.78,10.65,10.77,370944.0,10.2892,10.3179,10.1935,10.3084,370944.0
2022-03-15 10:30:00,10.77,10.77,10.63,10.66,393610.0,10.3084,10.3084,10.1744,10.2031,393610.0
2022-03-15 11:00:00,10.66,10.66,10.58,10.63,471398.0,10.2031,10.2031,10.1265,10.1744,471398.0
2022-03-15 11:30:00,10.62,10.63,10.55,10.57,376751.0,10.1648,10.1744,10.0978,10.1169,376751.0
2022-03-15 12:00:00,10.57,10.63,10.55,10.63,249003.0,10.1169,10.1744,10.0978,10.1744,249003.0
2022-03-15 12:30:00,10.63,10.68,10.58,10.68,406865.0,10.1744,10.2222,10.1265,10.2222,406865.0
2022-03-15 13:00:00,10.68,10.7,10.66,10.68,276547.0,10.2222,10.2414,10.2031,10.2222,276547.0
2022-03-15 13:30:00,10.69,10.71,10.66,10.67,347921.0,10.2318,10.2509,10.2031,10.2127,347921.0
2022-03-15 14:00:00,10.66,10.68,10.62,10.65,296418.0,10.2031,10.2222,10.1648,10.1935,296418.0
2022-03-15 14:30:00,10.65,10.69,10.63,10.69,358310.0,10.1935,10.2318,10.1744,10.2318,358310.0
2022-03-15 15:00:00,10.68,10.73,10.68,10.72,430854.0,10.2222,10.2701,10.2222,10.2605,430854.0
2022-03-15 15:30:00,10.72,10.82,10.72,10.78,2192876.0,10.2605,10.3562,10.2605,10.3179,2192876.0
2022-03-16 09:30:00,10.8,10.9,10.75,10.82,979901.0,10.3371,10.4328,10.2892,10.3562,979901.0
2022-03-16 10:00:00,10.83,10.85,10.74,10.75,615885.0,10.3658,10.3849,10.2797,10.2892,615885.0
2022-03-16 10:30:00,10.75,10.77,10.62,10.77,912599.0,10.2892,10.3084,10.1648,10.3084,912599.0
2022-03-16 11:00:00,10.77,10.86,10.71,10.8,622917.0,10.3084,10.3945,10.2509,10.3371,622917.0
2022-03-16 11:30:00,10.8,10.84,10.77,10.83,405072.0,10.3371,10.3754,10.3084,10.3658,405072.0
2022-03-16 12:00:00,10.83,10.85,10.8,10.84,262202.0,10.3658,10.3849,10.3371,10.3754,262202.0
2022-03-16 12:30:00,10.85,10.88,10.81,10.85,293439.0,10.3849,10.4137,10.3467,10.3849,293439.0
2022-03-16 13:00:00,10.85,10.86,10.81,10.83,343871.0,10.3849,10.3945,10.3467,10.3658,343871.0
2022-03-16 13:30:00,10.83,10.86,10.81,10.84,311066.0,10.3658,10.3945,10.3467,10.3754,311066.0
2022-03-16 14:00:00,10.84,10.85,10.66,10.67,702526.0,10.3754,10.3849,10.2031,10.2127,702526.0
2022-03-16 14:30:00,10.67,10.75,10.61,10.71,873466.0,10.2127,10.2892,10.1552,10.2509,873466.0
2022-03-16 15:00:00,10.71,10.78,10.7,10.71,501842.0,10.2509,10.3179,10.2414,10.2509,501842.0
2022-03-16 15:30:00,10.71,10.83,10.68,10.82,1690854.0,10.2509,10.3658,10.2222,10.3562,1690854.0
2022-03-17 09:30:00,10.82,10.83,10.63,10.71,594757.0,10.3562,10.3658,10.1744,10.2509,594757.0
2022-03-17 10:00:00,10.71,10.76,10.64,10.7,688982.0,10.2509,10.2988,10.1839,10.2414,688982.0
2022-03-17 10:30:00,10.7,10.71,10.65,10.67,613573.0,10.2414,10.2509,10.1935,10.2127,613573.0
2022-03-17 11:00:00,10.67,10.72,10.65,10.71,429789.0,10.2127,10.2605,10.1935,10.2509,429789.0
2022-03-17 11:30:00,10.71,10.84,10.7,10.8,390265.0,10.2509,10.3754,10.2414,10.3371,390265.0
2022-03-17 12:00:00,10.81,10.83,10.79,10.83,346058.0,10.3467,10.3658,10.3275,10.3658,346058.0
2022-03-17 12:30:00,10.83,10.84,10.79,10.83,326036.0,10.3658,10.3754,10.3275,10.3658,326036.0
2022-03-17 13:00:00,10.83,10.84,10.79,10.84,306704.0,10.3658,10.3754,10.3275,10.3754,306704.0
2022-03-17 13:30:00,10.84,10.88,10.82,10.85,273134.0,10.3754,10.4137,10.3562,10.3849,273134.0
2022-03-17 14:00:00,10.86,10.87,10.83,10.85,334017.0,10.3945,10.4041,10.3658,10.3849,334017.0
2022-03-17 14:30:00,10.84,10.86,10.79,10.82,691424.0,10.3754,10.3945,10.3275,10.3562,691424.0
2022-03-17 15:00:00,10.81,10.83,10.78,10.83,494511.0,10.3467,10.3658,10.3179,10.3658,494511.0
2022-03-17 15:30:00,10.82,10.84,10.79,10.81,1643816.0,10.3562,10.3754,10.3275,10.3467,1643816.0
2022-03-18 09:30:00,10.87,11.01,10.78,10.97,2151015.0,10.4041,10.5381,10.3179,10.4998,2151015.0
2022-03-18 10:00:00,10.96,11.07,10.93,11.0,851539.0,10.4902,10.5955,10.4615,10.5285,851539.0
2022-03-18 10:30:00,11.0,11.0,10.93,10.95,647948.0,10.5285,10.5285,10.4615,10.4807,647948.0
2022-03-18 11:00:00,10.95,10.96,10.86,10.87,599142.0,10.4807,10.4902,10.3945,10.4041,599142.0
2022-03-18 11:30:00,10.87,10.93,10.86,10.91,427542.0,10.4041,10.4615,10.3945,10.4424,427542.0
2022-03-18 12:00:00,10.91,10.99,10.9,10.99,310799.0,10.4424,10.5189,10.4328,10.5189,310799.0
2022-03-18 12:30:00,10.99,11.01,10.98,11.0,453912.0,10.5189,10.5381,10.5094,10.5285,453912.0
2022-03-18 13:00:00,10.99,11.01,10.97,11.0,612369.0,10.5189,10.5381,10.4998,10.5285,612369.0
2022-03-18 13:30:00,11.0,11.0,10.96,10.96,522270.0,10.5285,10.5285,10.4902,10.4902,522270.0
2022-03-18 14:00:00,10.96,11.02,10.96,11.02,649619.0,10.4902,10.5477,10.4902,10.5477,649619.0
2022-03-18 14:30:00,11.02,11.07,11.01,11.07,663341.0,10.5477,10.5955,10.5381,10.5955,663341.0
2022-03-18 15:00:00,11.07,11.09,11.03,11.05,636139.0,10.5955,10.6147,10.5572,10.5764,636139.0
2022-03-18 15:30:00,11.06,11.15,11.05,11.08,4038486.0,10.5859,10.6721,10.5764,10.6051,4038486.0
2022-03-21 09:30:00,11.1,11.2,11.08,11.17,913920.0,10.6242,10.7199,10.6051,10.6912,913920.0
2022-03-21 10:00:00,11.17,11.25,11.12,11.24,1011597.0,10.6912,10.7678,10.6434,10.7582,1011597.0
2022-03-21 10:30:00,11.25,11.25,11.14,11.15,371376.0,10.7678,10.7678,10.6625,10.6721,371376.0
2022-03-21 11:00:00,11.16,11.17,11.05,11.05,467458.0,10.6817,10.6912,10.5764,10.5764,467458.0
2022-03-21 11:30:00,11.05,11.11,11.04,11.1,353628.0,10.5764,10.6338,10.5668,10.6242,353628.0
2022-03-21 12:00:00,11.09,11.1,11.07,11.08,352072.0,10.6147,10.6242,10.5955,10.6051,352072.0
2022-03-21 12:30:00,11.09,11.09,11.01,11.02,352401.0,10.6147,10.6147,10.5381,10.5477,352401.0
2022-03-21 13:00:00,11.02,11.03,10.98,10.99,739875.0,10.5477,10.5572,10.5094,10.5189,739875.0
2022-03-21 13:30:00,10.99,11.01,10.97,10.98,315790.0,10.5189,10.5381,10.4998,10.5094,315790.0
2022-03-21 14:00:00,10.98,11.0,10.94,10.96,449932.0,10.5094,10.5285,10.4711,10.4902,449932.0
2022-03-21 14:30:00,10.95,10.98,10.95,10.96,456756.0,10.4807,10.5094,10.4807,10.4902,456756.0
2022-03-21 15:00:00,10.96,10.97,10.93,10.96,419165.0,10.4902,10.4998,10.4615,10.4902,419165.0
2022-03-21 15:30:00,10.96,10.97,10.92,10.96,1623444.0,10.4902,10.4998,10.4519,10.4902,1623444.0
2022-03-22 09:30:00,11.03,11.09,10.96,11.04,629371.0,10.5572,10.6147,10.4902,10.5668,629371.0
2022-03-22 10:00:00,11.05,11.05,10.88,10.88,545299.0,10.5764,10.5764,10.4137,10.4137,545299.0
2022-03-22 10:30:00,10.89,10.93,10.8,10.91,597099.0,10.4232,10.4615,10.3371,10.4424,597099.0
2022-03-22 11:00:00,10.92,10.95,10.9,10.91,306326.0,10.4519,10.4807,10.4328,10.4424,306326.0
2022-03-22 11:30:00,10.91,10.92,10.88,10.9,291708.0,10.4424,10.4519,10.4137,10.4328,291708.0
2022-03-22 12:00:00,10.9,10.92,10.85,10.88,422737.0,10.4328,10.4519,10.3849,10.4137,422737.0
2022-03-22 12:30:00,10.88,10.91,10.86,10.9,350486.0,10.4137,10.4424,10.3945,10.4328,350486.0
2022-03-22 13:00:00,10.9,10.94,10.89,10.93,305273.0,10.4328,10.4711,10.4232,10.4615,305273.0
2022-03-22 13:30:00,10.92,10.95,10.9,10.94,356725.0,10.4519,10.4807,10.4328,10.4711,356725.0
2022-03-22 14:00:00,10.94,10.94,10.9,10.91,348963.0,10.4711,10.4711,10.4328,10.4424,348963.0
2022-03-22 14:30:00,10.91,10.93,10.89,10.93,309901.0,10.4424,10.4615,10.4232,10.4615,309901.0
2022-03-22 15:00:00,10.92,10.95,10.91,10.94,451817.0,10.4519,10.4807,10.4424,10.4711,451817.0
2022-03-22 15:30:00,10.94,11.0,10.92,10.97,2526641.0,10.4711,10.5285,10.4519,10.4998,2526641.0
2022-03-23 09:30:00,10.98,11.14,10.96,11.0,908516.0,10.5094,10.6625,10.4902,10.5285,908516.0
2022-03-23 10:00:00,11.0,11.05,10.96,11.0,546363.0,10.5285,10.5764,10.4902,10.5285,546363.0
2022-03-23 10:30:00,11.01,11.04,10.94,10.96,354836.0,10.5381,10.5668,10.4711,10.4902,354836.0
2022-03-23 11:00:00,10.96,10.99,10.93,10.96,279783.0,10.4902,10.5189,10.4615,10.4902,279783.0
2022-03-23 11:30:00,10.96,10.97,10.9,10.95,255840.0,10.4902,10.4998,10.4328,10.4807,255840.0
2022-03-23 12:00:00,10.94,10.96,10.9,10.95,422414.0,10.4711,10.4902,10.4328,10.4807,422414.0
2022-03-23 12:30:00,10.94,10.95,10.87,10.88,486371.0,10.4711,10.4807,10.4041,10.4137,486371.0
2022-03-23 13:00:00,10.88,10.88,10.84,10.87,493187.0,10.4137,10.4137,10.3754,10.4041,493187.0
2022-03-23 13:30:00,10.86,10.88,10.83,10.84,310909.0,10.3945,10.4137,10.3658,10.3754,310909.0
2022-03-23 14:00:00,10.84,10.9,10.84,10.9,302507.0,10.3754,10.4328,10.3754,10.4328,302507.0
2022-03-23 14:30:00,10.9,10.9,10.85,10.86,278116.0,10.4328,10.4328,10.3849,10.3945,278116.0
2022-03-23 15:00:00,10.86,10.91,10.85,10.88,380014.0,10.3945,10.4424,10.3849,10.4137,380014.0
2022-03-23 15:30:00,10.88,10.89,10.86,10.87,825787.0,10.4137,10.4232,10.3945,10.4041,825787.0
2022-03-24 09:30:00,10.89,10.91,10.79,10.9,600714.0,10.4232,10.4424,10.3275,10.4328,600714.0
2022-03-24 10:00:00,10.9,10.95,10.87,10.9,486993.0,10.4328,10.4807,10.4041,10.4328,486993.0
2022-03-24 10:30:00,10.89,10.95,10.87,10.93,529941.0,10.4232,10.4807,10.4041,10.4615,529941.0
2022-03-24 11:00:00,10.94,10.94,10.88,10.91,375428.0,10.4711,10.4711,10.4137,10.4424,375428.0
2022-03-24 11:30:00,10.91,10.93,10.88,10.9,301564.0,10.4424,10.4615,10.4137,10.4328,301564.0
2022-03-24 12:00:00,10.9,10.92,10.87,10.9,235780.0,10.4328,10.4519,10.4041,10.4328,235780.0
2022-03-24 12:30:00,10.91,10.93,10.89,10.91,251212.0,10.4424,10.4615,10.4232,10.4424,251212.0
2022-03-24 13:00:00,10.91,10.92,10.88,10.9,250431.0,10.4424,10.4519,10.4137,10.4328,250431.0
2022-03-24 13:30:00,10.9,10.9,10.86,10.86,187102.0,10.4328,10.4328,10.3945,10.3945,187102.0
2022-03-24 14:00:00,10.86,10.88,10.85,10.87,251393.0,10.3945,10.4137,10.3849,10.4041,251393.0
2022-03-24 14:30:00,10.87,10.88,10.84,10.85,351849.0,10.4041,10.4137,10.3754,10.3849,351849.0
2022-03-24 15:00:00,10.85,10.89,10.83,10.88,476601.0,10.3849,10.4232,10.3658,10.4137,476601.0
2022-03-24 15:30:00,10.88,10.91,10.86,10.89,1067733.0,10.4137,10.4424,10.3945,10.4232,1067733.0
2022-03-25 09:30:00,10.93,11.16,10.89,11.16,1279246.0,10.4615,10.6817,10.4232,10.6817,1279246.0
2022-03-25 10:00:00,11.16,11.28,11.15,11.24,1079501.0,10.6817,10.7965,10.6721,10.7582,1079501.0
2022-03-25 10:30:00,11.24,11.33,11.22,11.33,488261.0,10.7582,10.8444,10.7391,10.8444,488261.0
2022-03-25 11:00:00,11.33,11.36,11.21,11.23,577152.0,10.8444,10.8731,10.7295,10.7487,577152.0
2022-03-25 11:30:00,11.22,11.27,11.22,11.25,323612.0,10.7391,10.7869,10.7391,10.7678,323612.0
2022-03-25 12:00:00,11.25,11.29,11.21,11.28,347592.0,10.7678,10.8061,10.7295,10.7965,347592.0
2022-03-25 12:30:00,11.29,11.34,11.26,11.32,581491.0,10.8061,10.8539,10.7774,10.8348,581491.0
2022-03-25 13:00:00,11.32,11.32,11.28,11.31,304521.0,10.8348,10.8348,10.7965,10.8252,304521.0
2022-03-25 13:30:00,11.3,11.37,11.3,11.37,311336.0,10.8157,10.8827,10.8157,10.8827,311336.0
2022-03-25 14:00:00,11.37,11.44,11.36,11.44,638385.0,10.8827,10.9497,10.8731,10.9497,638385.0
2022-03-25 14:30:00,11.43,11.45,11.38,11.4,698737.0,10.9401,10.9592,10.8922,10.9114,698737.0
2022-03-25 15:00:00,11.39,11.4,11.35,11.39,504431.0,10.9018,10.9114,10.8635,10.9018,504431.0
2022-03-25 15:30:00,11.38,11.42,11.36,11.41,2046423.0,10.8922,10.9305,10.8731,10.9209,2046423.0
2022-03-28 09:30:00,11.19,11.21,10.94,11.2,1713228.0,10.7104,10.7295,10.4711,10.7199,1713228.0
2022-03-28 10:00:00,11.2,11.21,11.1,11.12,896122.0,10.7199,10.7295,10.6242,10.6434,896122.0
2022-03-28 10:30:00,11.12,11.13,11.02,11.06,716721.0,10.6434,10.6529,10.5477,10.5859,716721.0
2022-03-28 11:00:00,11.06,11.14,11.04,11.1,407888.0,10.5859,10.6625,10.5668,10.6242,407888.0
2022-03-28 11:30:00,11.1,11.12,11.01,11.01,463845.0,10.6242,10.6434,10.5381,10.5381,463845.0
2022-03-28 12:00:00,11.01,11.07,11.01,11.07,425592.0,10.5381,10.5955,10.5381,10.5955,425592.0
2022-03-28 12:30:00,11.07,11.17,11.06,11.13,335848.0,10.5955,10.6912,10.5859,10.6529,335848.0
2022-03-28 13:00:00,11.13,11.14,11.09,11.13,285629.0,10.6529,10.6625,10.6147,10.6529,285629.0
2022-03-28 13:30:00,11.13,11.15,11.1,11.11,301883.0,10.6529,10.6721,10.6242,10.6338,301883.0
2022-03-28 14:00:00,11.12,11.17,11.1,11.17,275705.0,10.6434,10.6912,10.6242,10.6912,275705.0
2022-03-28 14:30:00,11.17,11.2,11.15,11.19,367614.0,10.6912,10.7199,10.6721,10.7104,367614.0
2022-03-28 15:00:00,11.19,11.19,11.14,11.17,674004.0,10.7104,10.7104,10.6625,10.6912,674004.0
2022-03-28 15:30:00,11.17,11.21,11.12,11.21,2043487.0,10.6912,10.7295,10.6434,10.7295,2043487.0
2022-03-29 09:30:00,11.2,11.33,11.15,11.25,904217.0,10.7199,10.8444,10.6721,10.7678,904217.0
2022-03-29 10:00:00,11.25,11.32,11.22,11.32,372844.0,10.7678,10.8348,10.7391,10.8348,372844.0
2022-03-29 10:30:00,11.32,11.34,11.24,11.32,635628.0,10.8348,10.8539,10.7582,10.8348,635628.0
2022-03-29 11:00:00,11.31,11.34,11.28,11.33,325362.0,10.8252,10.8539,10.7965,10.8444,325362.0
2022-03-29 11:30:00,11.33,11.35,11.25,11.33,857336.0,10.8444,10.8635,10.7678,10.8444,857336.0
2022-03-29 12:00:00,11.33,11.34,11.29,11.31,294139.0,10.8444,10.8539,10.8061,10.8252,294139.0
2022-03-29 12:30:00,11.3,11.32,11.25,11.27,249116.0,10.8157,10.8348,10.7678,10.7869,249116.0
2022-03-29 13:00:00,11.27,11.28,11.24,11.25,261943.0,10.7869,10.7965,10.7582,10.7678,261943.0
2022-03-29 13:30:00,11.25,11.28,11.23,11.28,191829.0,10.7678,10.7965,10.7487,10.7965,191829.0
2022-03-29 14:00:00,11.28,11.34,11.27,11.33,365237.0,10.7965,10.8539,10.7869,10.8444,365237.0
2022-03-29 14:30:00,11.33,11.34,11.28,11.31,433263.0,10.8444,10.8539,10.7965,10.8252,433263.0
2022-03-29 15:00:00,11.31,11.35,11.3,11.34,449477.0,10.8252,10.8635,10.8157,10.8539,449477.0
2022-03-29 15:30:00,11.34,11.37,11.32,11.34,1225083.0,10.8539,10.8827,10.8348,10.8539,1225083.0
2022-03-30 09:30:00,11.32,11.38,11.25,11.36,482674.0,10.8348,10.8922,10.7678,10.8731,482674.0
2022-03-30 10:00:00,11.36,11.38,11.27,11.28,278462.0,10.8731,10.8922,10.7869,10.7965,278462.0
2022-03-30 10:30:00,11.28,11.38,11.26,11.36,533472.0,10.7965,10.8922,10.7774,10.8731,533472.0
2022-03-30 11:00:00,11.36,11.48,11.35,11.41,871154.0,10.8731,10.9879,10.8635,10.9209,871154.0
2022-03-30 11:30:00,11.41,11.44,11.4,11.43,442410.0,10.9209,10.9497,10.9114,10.9401,442410.0
2022-03-30 12:00:00,11.44,11.46,11.41,11.44,342405.0,10.9497,10.9688,10.9209,10.9497,342405.0
2022-03-30 12:30:00,11.43,11.54,11.43,11.53,672941.0,10.9401,11.0454,10.9401,11.0358,672941.0
2022-03-30 13:00:00,11.53,11.54,11.41,11.42,578766.0,11.0358,11.0454,10.9209,10.9305,578766.0
2022-03-30 13:30:00,11.42,11.47,11.4,11.45,347282.0,10.9305,10.9784,10.9114,10.9592,347282.0
2022-03-30 14:00:00,11.45,11.49,11.44,11.47,360666.0,10.9592,10.9975,10.9497,10.9784,360666.0
2022-03-30 14:30:00,11.47,11.48,11.42,11.47,412774.0,10.9784,10.9879,10.9305,10.9784,412774.0
2022-03-30 15:00:00,11.47,11.47,11.4,11.42,575434.0,10.9784,10.9784,10.9114,10.9305,575434.0
2022-03-30 15:30:00,11.42,11.43,11.34,11.39,1987295.0,10.9305,10.9401,10.8539,10.9018,1987295.0
2022-03-31 09:30:00,11.38,11.44,11.33,11.36,604024.0,10.8922,10.9497,10.8444,10.8731,604024.0
2022-03-31 10:00:00,11.36,11.37,11.32,11.34,300894.0,10.8731,10.8827,10.8348,10.8539,300894.0
2022-03-31 10:30:00,11.33,11.36,11.31,11.33,274741.0,10.8444,10.8731,10.8252,10.8444,274741.0
2022-03-31 11:00:00,11.34,11.36,11.32,11.34,252160.0,10.8539,10.8731,10.8348,10.8539,252160.0
2022-03-31 11:30:00,11.34,11.37,11.31,11.35,304038.0,10.8539,10.8827,10.8252,10.8635,304038.0
2022-03-31 12:00:00,11.34,11.41,11.33,11.38,281842.0,10.8539,10.9209,10.8444,10.8922,281842.0
2022-03-31 12:30:00,11.38,11.4,11.37,11.38,182882.0,10.8922,10.9114,10.8827,10.8922,182882.0
2022-03-31 13:00:00,11.38,11.44,11.37,11.43,321629.0,10.8922,10.9497,10.8827,10.9401,321629.0
2022-03-31 13:30:00,11.42,11.45,11.4,11.42,273760.0,10.9305,10.9592,10.9114,10.9305,273760.0
2022-03-31 14:00:00,11.42,11.42,11.33,11.35,446511.0,10.9305,10.9305,10.8444,10.8635,446511.0
2022-03-31 14:30:00,11.35,11.35,11.31,11.34,377821.0,10.8635,10.8635,10.8252,10.8539,377821.0
2022-03-31 15:00:00,11.33,11.35,11.31,11.34,450204.0,10.8444,10.8635,10.8252,10.8539,450204.0
2022-03-31 15:30:00,11.34,11.34,11.24,11.24,2427333.0,10.8539,10.8539,10.7582,10.7582,2427333.0
2022-04-01 09:30:00,11.34,11.37,11.27,11.35,593211.0,10.8539,10.8827,10.7869,10.8635,593211.0
2022-04-01 10:00:00,11.36,11.36,11.18,11.2,477641.0,10.8731,10.8731,10.7008,10.7199,477641.0
2022-04-01 10:30:00,11.19,11.21,11.16,11.17,405494.0,10.7104,10.7295,10.6817,10.6912,405494.0
2022-04-01 11:00:00,11.16,11.32,11.16,11.3,824626.0,10.6817,10.8348,10.6817,10.8157,824626.0
2022-04-01 11:30:00,11.3,11.32,11.25,11.29,295080.0,10.8157,10.8348,10.7678,10.8061,295080.0
2022-04-01 12:00:00,11.29,11.31,11.26,11.3,257398.0,10.8061,10.8252,10.7774,10.8157,257398.0
2022-04-01 12:30:00,11.31,11.33,11.28,11.3,344005.0,10.8252,10.8444,10.7965,10.8157,344005.0
2022-04-01 13:00:00,11.3,11.32,11.27,11.28,255644.0,10.8157,10.8348,10.7869,10.7965,255644.0
2022-04-01 13:30:00,11.28,11.34,11.26,11.34,429559.0,10.7965,10.8539,10.7774,10.8539,429559.0
2022-04-01 14:00:00,11.34,11.41,11.33,11.41,552694.0,10.8539,10.9209,10.8444,10.9209,552694.0
2022-04-01 14:30:00,11.41,11.44,11.37,11.4,502951.0,10.9209,10.9497,10.8827,10.9114,502951.0
2022-04-01 15:00:00,11.4,11.48,11.39,11.46,515518.0,10.9114,10.9879,10.9018,10.9688,515518.0
2022-04-01 15:30:00,11.47,11.52,11.45,11.52,1963557.0,10.9784,11.0262,10.9592,11.0262,1963557.0
2022-04-04 09:30:00,11.46,11.52,11.39,11.51,611221.0,10.9688,11.0262,10.9018,11.0167,611221.0
2022-04-04 10:00:00,11.51,11.59,11.5,11.56,724008.0,11.0167,11.0932,11.0071,11.0645,724008.0
2022-04-04 10:30:00,11.57,11.59,11.5,11.54,421932.0,11.0741,11.0932,11.0071,11.0454,421932.0
2022-04-04 11:00:00,11.53,11.54,11.44,11.48,325080.0,11.0358,11.0454,10.9497,10.9879,325080.0
2022-04-04 11:30:00,11.48,11.51,11.45,11.51,296555.0,10.9879,11.0167,10.9592,11.0167,296555.0
2022-04-04 12:00:00,11.51,11.52,11.47,11.49,303007.0,11.0167,11.0262,10.9784,10.9975,303007.0
2022-04-04 12:30:00,11.49,11.56,11.46,11.55,554282.0,10.9975,11.0645,10.9688,11.0549,554282.0
2022-04-04 13:00:00,11.55,11.56,11.48,11.49,385455.0,11.0549,11.0645,10.9879,10.9975,385455.0
2022-04-04 13:30:00,11.49,11.52,11.48,11.51,263551.0,10.9975,11.0262,10.9879,11.0167,263551.0
2022-04-04 14:00:00,11.52,11.53,11.5,11.52,272327.0,11.0262,11.0358,11.0071,11.0262,272327.0
2022-04-04 14:30:00,11.52,11.56,11.51,11.54,627310.0,11.0262,11.0645,11.0167,11.0454,627310.0
2022-04-04 15:00:00,11.54,11.55,11.5,11.53,536645.0,11.0454,11.0549,11.0071,11.0358,536645.0
2022-04-04 15:30:00,11.53,11.54,11.5,11.53,1292168.0,11.0358,11.0454,11.0071,11.0358,1292168.0
2022-04-05 09:30:00,11.52,11.68,11.49,11.62,715449.0,11.0262,11.1794,10.9975,11.1219,715449.0
2022-04-05 10:00:00,11.61,11.64,11.53,11.54,397902.0,11.1124,11.1411,11.0358,11.0454,397902.0
2022-04-05 10:30:00,11.54,11.56,11.51,11.54,384986.0,11.0454,11.0645,11.0167,11.0454,384986.0
2022-04-05 11:00:00,11.54,11.55,11.47,11.49,1261215.0,11.0454,11.0549,10.9784,10.9975,1261215.0
2022-04-05 11:30:00,11.49,11.51,11.41,11.42,709132.0,10.9975,11.0167,10.9209,10.9305,709132.0
2022-04-05 12:00:00,11.42,11.44,11.33,11.33,706367.0,10.9305,10.9497,10.8444,10.8444,706367.0
2022-04-05 12:30:00,11.33,11.41,11.3,11.41,494794.0,10.8444,10.9209,10.8157,10.9209,494794.0
2022-04-05 13:00:00,11.4,11.45,11.38,11.45,237782.0,10.9114,10.9592,10.8922,10.9592,237782.0
2022-04-05 13:30:00,11.45,11.45,11.39,11.41,248922.0,10.9592,10.9592,10.9018,10.9209,248922.0
2022-04-05 14:00:00,11.41,11.44,11.4,11.42,223209.0,10.9209,10.9497,10.9114,10.9305,223209.0
2022-04-05 14:30:00,11.43,11.44,11.39,11.4,313520.0,10.9401,10.9497,10.9018,10.9114,313520.0
2022-04-05 15:00:00,11.4,11.4,11.34,11.36,417936.0,10.9114,10.9114,10.8539,10.8731,417936.0
2022-04-05 15:30:00,11.35,11.36,11.27,11.28,2818376.0,10.8635,10.8731,10.7869,10.7965,2818376.0
2022-04-06 09:30:00,11.22,11.29,11.07,11.23,1074835.0,10.7391,10.8061,10.5955,10.7487,1074835.0
2022-04-06 10:00:00,11.23,11.26,11.14,11.17,540970.0,10.7487,10.7774,10.6625,10.6912,540970.0
2022-04-06 10:30:00,11.16,11.24,11.12,11.24,702165.0,10.6817,10.7582,10.6434,10.7582,702165.0
2022-04-06 11:00:00,11.24,11.34,11.23,11.33,522524.0,10.7582,10.8539,10.7487,10.8444,522524.0
2022-04-06 11:30:00,11.33,11.4,11.32,11.36,339391.0,10.8444,10.9114,10.8348,10.8731,339391.0
2022-04-06 12:00:00,11.36,11.38,11.28,11.29,545268.0,10.8731,10.8922,10.7965,10.8061,545268.0
2022-04-06 12:30:00,11.29,11.35,11.28,11.33,455115.0,10.8061,10.8635,10.7965,10.8444,455115.0
2022-04-06 13:00:00,11.33,11.33,11.27,11.33,476966.0,10.8444,10.8444,10.7869,10.8444,476966.0
2022-04-06 13:30:00,11.32,11.37,11.3,11.31,670193.0,10.8348,10.8827,10.8157,10.8252,670193.0
2022-04-06 14:00:00,11.31,11.35,11.2,11.22,784994.0,10.8252,10.8635,10.7199,10.7391,784994.0
2022-04-06 14:30:00,11.21,11.28,11.21,11.27,628162.0,10.7295,10.7965,10.7295,10.7869,628162.0
2022-04-06 15:00:00,11.27,11.29,11.24,11.25,679009.0,10.7869,10.8061,10.7582,10.7678,679009.0
2022-04-06 15:30:00,11.24,11.32,11.22,11.3,2083186.0,10.7582,10.8348,10.7391,10.8157,2083186.0
2022-04-07 09:30:00,11.31,11.37,11.23,11.28,824539.0,10.8252,10.8827,10.7487,10.7965,824539.0
2022-04-07 10:00:00,11.28,11.3,11.21,11.24,525459.0,10.7965,10.8157,10.7295,10.7582,525459.0
2022-04-07 10:30:00,11.24,11.26,11.19,11.21,428366.0,10.7582,10.7774,10.7104,10.7295,428366.0
2022-04-07 11:00:00,11.22,11.24,11.16,11.18,329284.0,10.7391,10.7582,10.6817,10.7008,329284.0
2022-04-07 11:30:00,11.18,11.29,11.17,11.28,177349.0,10.7008,10.8061,10.6912,10.7965,177349.0
2022-04-07 12:00:00,11.28,11.28,11.21,11.24,370328.0,10.7965,10.7965,10.7295,10.7582,370328.0
2022-04-07 12:30:00,11.24,11.26,11.19,11.24,282433.0,10.7582,10.7774,10.7104,10.7582,282433.0
2022-04-07 13:00:00,11.25,11.38,11.24,11.38,371420.0,10.7678,10.8922,10.7582,10.8922,371420.0
2022-04-07 13:30:00,11.38,11.4,11.35,11.4,250607.0,10.8922,10.9114,10.8635,10.9114,250607.0
2022-04-07 14:00:00,11.4,11.47,11.38,11.43,579264.0,10.9114,10.9784,10.8922,10.9401,579264.0
2022-04-07 14:30:00,11.42,11.46,11.4,11.46,324775.0,10.9305,10.9688,10.9114,10.9688,324775.0
2022-04-07 15:00:00,11.45,11.51,11.43,11.44,473215.0,10.9592,11.0167,10.9401,10.9497,473215.0
2022-04-07 15:30:00,11.43,11.44,11.37,11.4,1818177.0,10.9401,10.9497,10.8827,10.9114,1818177.0
2022-04-08 09:30:00,11.33,11.42,11.23,11.29,617122.0,10.8444,10.9305,10.7487,10.8061,617122.0
2022-04-08 10:00:00,11.29,11.4,11.29,11.38,384694.0,10.8061,10.9114,10.8061,10.8922,384694.0
2022-04-08 10:30:00,11.38,11.47,11.38,11.45,355858.0,10.8922,10.9784,10.8922,10.9592,355858.0
2022-04-08 11:00:00,11.45,11.46,11.41,11.42,358678.0,10.9592,10.9688,10.9209,10.9305,358678.0
2022-04-08 11:30:00,11.42,11.44,11.41,11.44,267812.0,10.9305,10.9497,10.9209,10.9497,267812.0
2022-04-08 12:00:00,11.43,11.46,11.4,11.44,464783.0,10.9401,10.9688,10.9114,10.9497,464783.0
2022-04-08 12:30:00,11.43,11.44,11.36,11.37,473633.0,10.9401,10.9497,10.8731,10.8827,473633.0
2022-04-08 13:00:00,11.38,11.39,11.34,11.38,434760.0,10.8922,10.9018,10.8539,10.8922,434760.0
2022-04-08 13:30:00,11.38,11.41,11.35,11.39,295602.0,10.8922,10.9209,10.8635,10.9018,295602.0
2022-04-08 14:00:00,11.4,11.42,11.37,11.38,329557.0,10.9114,10.9305,10.8827,10.8922,329557.0
2022-04-08 14:30:00,11.38,11.42,11.36,11.42,469557.0,10.8922,10.9305,10.8731,10.9305,469557.0
2022-04-08 15:00:00,11.41,11.43,11.38,11.42,447579.0,10.9209,10.9401,10.8922,10.9305,447579.0
2022-04-08 15:30:00,11.42,11.43,11.35,11.37,1520880.0,10.9305,10.9401,10.8635,10.8827,1520880.0
2022-04-11 09:30:00,11.37,11.47,11.33,11.46,855779.0,10.8827,10.9784,10.8444,10.9688,855779.0
2022-04-11 10:00:00,11.46,11.59,11.46,11.57,479424.0,10.9688,11.0932,10.9688,11.0741,479424.0
2022-04-11 10:30:00,11.56,11.6,11.53,11.57,481302.0,11.0645,11.1028,11.0358,11.0741,481302.0
2022-04-11 11:00:00,11.57,11.62,11.51,11.53,273396.0,11.0741,11.1219,11.0167,11.0358,273396.0
2022-04-11 11:30:00,11.53,11.56,11.51,11.52,174552.0,11.0358,11.0645,11.0167,11.0262,174552.0
2022-04-11 12:00:00,11.51,11.54,11.46,11.46,170598.0,11.0167,11.0454,10.9688,10.9688,170598.0
2022-04-11 12:30:00,11.46,11.51,11.43,11.45,429046.0,10.9688,11.0167,10.9401,10.9592,429046.0
2022-04-11 13:00:00,11.45,11.45,11.37,11.39,668830.0,10.9592,10.9592,10.8827,10.9018,668830.0
2022-04-11 13:30:00,11.39,11.44,11.36,11.43,469332.0,10.9018,10.9497,10.8731,10.9401,469332.0
2022-04-11 14:00:00,11.44,11.48,11.42,11.46,228551.0,10.9497,10.9879,10.9305,10.9688,228551.0
2022-04-11 14:30:00,11.46,11.47,11.43,11.46,161012.0,10.9688,10.9784,10.9401,10.9688,161012.0
2022-04-11 15:00:00,11.46,11.5,11.45,11.46,344288.0,10.9688,11.0071,10.9592,10.9688,344288.0
2022-04-11 15:30:00,11.46,11.47,11.38,11.41,1533467.0,10.9688,10.9784,10.8922,10.9209,1533467.0
2022-04-12 09:30:00,11.48,11.54,11.38,11.52,573497.0,10.9879,11.0454,10.8922,11.0262,573497.0
2022-04-12 10:00:00,11.52,11.54,11.45,11.51,488182.0,11.0262,11.0454,10.9592,11.0167,488182.0
2022-04-12 10:30:00,11.51,11.53,11.49,11.52,243394.0,11.0167,11.0358,10.9975,11.0262,243394.0
2022-04-12 11:00:00,11.52,11.55,11.5,11.54,432452.0,11.0262,11.0549,11.0071,11.0454,432452.0
2022-04-12 11:30:00,11.54,11.55,11.5,11.54,278607.0,11.0454,11.0549,11.0071,11.0454,278607.0
2022-04-12 12:00:00,11.54,11.55,11.46,11.47,393275.0,11.0454,11.0549,10.9688,10.9784,393275.0
2022-04-12 12:30:00,11.46,11.5,11.45,11.45,331088.0,10.9688,11.0071,10.9592,10.9592,331088.0
2022-04-12 13:00:00,11.46,11.46,11.42,11.45,395700.0,10.9688,10.9688,10.9305,10.9592,395700.0
2022-04-12 13:30:00,11.44,11.46,11.38,11.4,319875.0,10.9497,10.9688,10.8922,10.9114,319875.0
2022-04-12 14:00:00,11.4,11.42,11.37,11.39,314987.0,10.9114,10.9305,10.8827,10.9018,314987.0
2022-04-12 14:30:00,11.39,11.4,11.35,11.36,377349.0,10.9018,10.9114,10.8635,10.8731,377349.0
2022-04-12 15:00:00,11.37,11.38,11.33,11.36,496510.0,10.8827,10.8922,10.8444,10.8731,496510.0
2022-04-12 15:30:00,11.36,11.41,11.34,11.39,1232585.0,10.8731,10.9209,10.8539,10.9018,1232585.0
2022-04-13 09:30:00,11.38,11.53,11.35,11.43,586984.0,10.8922,11.0358,10.8635,10.9401,586984.0
2022-04-13 10:00:00,11.43,11.52,11.41,11.42,551432.0,10.9401,11.0262,10.9209,10.9305,551432.0
2022-04-13 10:30:00,11.42,11.46,11.4,11.43,280601.0,10.9305,10.9688,10.9114,10.9401,280601.0
2022-04-13 11:00:00,11.43,11.52,11.41,11.51,277526.0,10.9401,11.0262,10.9209,11.0167,277526.0
2022-04-13 11:30:00,11.51,11.53,11.45,11.46,240405.0,11.0167,11.0358,10.9592,10.9688,240405.0
2022-04-13 12:00:00,11.45,11.51,11.45,11.51,366727.0,10.9592,11.0167,10.9592,11.0167,366727.0
2022-04-13 12:30:00,11.51,11.57,11.5,11.53,376781.0,11.0167,11.0741,11.0071,11.0358,376781.0
2022-04-13 13:00:00,11.53,11.56,11.51,11.52,353927.0,11.0358,11.0645,11.0167,11.0262,353927.0
2022-04-13 13:30:00,11.51,11.55,11.5,11.52,230063.0,11.0167,11.0549,11.0071,11.0262,230063.0
2022-04-13 14:00:00,11.51,11.54,11.5,11.51,189857.0,11.0167,11.0454,11.0071,11.0167,189857.0
2022-04-13 14:30:00,11.52,11.54,11.51,11.54,185828.0,11.0262,11.0454,11.0167,11.0454,185828.0
2022-04-13 15:00:00,11.54,11.54,11.49,11.5,318830.0,11.0454,11.0454,10.9975,11.0071,318830.0
2022-04-13 15:30:00,11.5,11.58,11.5,11.55,1157238.0,11.0071,11.0837,11.0071,11.0549,1157238.0
2022-04-14 09:30:00,11.59,11.68,11.51,11.54,630304.0,11.0932,11.1794,11.0167,11.0454,630304.0
2022-04-14 10:00:00,11.54,11.62,11.54,11.57,342876.0,11.0454,11.1219,11.0454,11.0741,342876.0
2022-04-14 10:30:00,11.57,11.59,11.54,11.55,247913.0,11.0741,11.0932,11.0454,11.0549,247913.0
2022-04-14 11:00:00,11.55,11.56,11.52,11.53,191879.0,11.0549,11.0645,11.0262,11.0358,191879.0
2022-04-14 11:30:00,11.53,11.53,11.47,11.5,253097.0,11.0358,11.0358,10.9784,11.0071,253097.0
2022-04-14 12:00:00,11.49,11.51,11.46,11.46,178223.0,10.9975,11.0167,10.9688,10.9688,178223.0
2022-04-14 12:30:00,11.46,11.5,11.45,11.5,279476.0,10.9688,11.0071,10.9592,11.0071,279476.0
2022-04-14 13:00:00,11.5,11.51,11.46,11.47,242376.0,11.0071,11.0167,10.9688,10.9784,242376.0
2022-04-14 13:30:00,11.48,11.52,11.47,11.52,263083.0,10.9879,11.0262,10.9784,11.0262,263083.0
2022-04-14 14:00:00,11.52,11.54,11.49,11.52,259154.0,11.0262,11.0454,10.9975,11.0262,259154.0
2022-04-14 14:30:00,11.52,11.52,11.48,11.49,249288.0,11.0262,11.0262,10.9879,10.9975,249288.0
2022-04-14 15:00:00,11.5,11.52,11.47,11.49,364167.0,11.0071,11.0262,10.9784,10.9975,364167.0
2022-04-14 15:30:00,11.5,11.5,11.46,11.47,966120.0,11.0071,11.0071,10.9688,10.9784,966120.0
2022-04-18 09:30:00,11.46,11.53,11.43,11.5,492095.0,10.9688,11.0358,10.9401,11.0071,492095.0
2022-04-18 10:00:00,11.5,11.52,11.43,11.46,398269.0,11.0071,11.0262,10.9401,10.9688,398269.0
2022-04-18 10:30:00,11.46,11.5,11.43,11.45,257356.0,10.9688,11.0071,10.9401,10.9592,257356.0
2022-04-18 11:00:00,11.45,11.54,11.44,11.5,228575.0,10.9592,11.0454,10.9497,11.0071,228575.0
2022-04-18 11:30:00,11.5,11.51,11.42,11.44,235843.0,11.0071,11.0167,10.9305,10.9497,235843.0
2022-04-18 12:00:00,11.44,11.44,11.39,11.41,288468.0,10.9497,10.9497,10.9018,10.9209,288468.0
2022-04-18 12:30:00,11.41,11.41,11.34,11.38,662287.0,10.9209,10.9209,10.8539,10.8922,662287.0
2022-04-18 13:00:00,11.38,11.42,11.37,11.42,453415.0,10.8922,10.9305,10.8827,10.9305,453415.0
2022-04-18 13:30:00,11.42,11.43,11.37,11.39,341764.0,10.9305,10.9401,10.8827,10.9018,341764.0
2022-04-18 14:00:00,11.39,11.41,11.38,11.4,296547.0,10.9018,10.9209,10.8922,10.9114,296547.0
2022-04-18 14:30:00,11.4,11.41,11.35,11.36,295881.0,10.9114,10.9209,10.8635,10.8731,295881.0
2022-04-18 15:00:00,11.36,11.36,11.31,11.31,525221.0,10.8731,10.8731,10.8252,10.8252,525221.0
2022-04-18 15:30:00,11.31,11.37,11.27,11.35,1625849.0,10.8252,10.8827,10.7869,10.8635,1625849.0
2022-04-19 09:30:00,11.37,11.4,11.31,11.38,784806.0,10.8827,10.9114,10.8252,10.8922,784806.0
2022-04-19 10:00:00,11.38,11.44,11.34,11.44,396796.0,10.8922,10.9497,10.8539,10.9497,396796.0
2022-04-19 10:30:00,11.44,11.46,11.39,11.46,353259.0,10.9497,10.9688,10.9018,10.9688,353259.0
2022-04-19 11:00:00,11.46,11.5,11.44,11.48,311751.0,10.9688,11.0071,10.9497,10.9879,311751.0
2022-04-19 11:30:00,11.48,11.55,11.46,11.53,536283.0,10.9879,11.0549,10.9688,11.0358,536283.0
2022-04-19 12:00:00,11.54,11.56,11.51,11.51,423346.0,11.0454,11.0645,11.0167,11.0167,423346.0
2022-04-19 12:30:00,11.52,11.54,11.5,11.53,243916.0,11.0262,11.0454,11.0071,11.0358,243916.0
2022-04-19 13:00:00,11.54,11.57,11.5,11.51,449831.0,11.0454,11.0741,11.0071,11.0167,449831.0
2022-04-19 13:30:00,11.51,11.52,11.47,11.51,453633.0,11.0167,11.0262,10.9784,11.0167,453633.0
2022-04-19 14:00:00,11.51,11.53,11.48,11.51,397523.0,11.0167,11.0358,10.9879,11.0167,397523.0
2022-04-19 14:30:00,11.51,11.54,11.49,11.52,437728.0,11.0167,11.0454,10.9975,11.0262,437728.0
2022-04-19 15:00:00,11.52,11.58,11.5,11.55,468352.0,11.0262,11.0837,11.0071,11.0549,468352.0
2022-04-19 15:30:00,11.55,11.58,11.52,11.53,1172803.0,11.0549,11.0837,11.0262,11.0358,1172803.0
2022-04-20 09:30:00,11.57,11.62,11.45,11.5,645150.0,11.0741,11.1219,10.9592,11.0071,645150.0
2022-04-20 10:00:00,11.5,11.6,11.49,11.6,498718.0,11.0071,11.1028,10.9975,11.1028,498718.0
2022-04-20 10:30:00,11.6,11.61,11.55,11.6,476022.0,11.1028,11.1124,11.0549,11.1028,476022.0
2022-04-20 11:00:00,11.6,11.61,11.54,11.58,312788.0,11.1028,11.1124,11.0454,11.0837,312788.0
2022-04-20 11:30:00,11.57,11.63,11.57,11.63,253058.0,11.0741,11.1315,11.0741,11.1315,253058.0
2022-04-20 12:00:00,11.63,11.65,11.57,11.59,328079.0,11.1315,11.1507,11.0741,11.0932,328079.0
2022-04-20 12:30:00,11.59,11.62,11.58,11.6,217502.0,11.0932,11.1219,11.0837,11.1028,217502.0
2022-04-20 13:00:00,11.61,11.63,11.58,11.6,276230.0,11.1124,11.1315,11.0837,11.1028,276230.0
2022-04-20 13:30:00,11.6,11.62,11.59,11.62,210341.0,11.1028,11.1219,11.0932,11.1219,210341.0
2022-04-20 14:00:00,11.62,11.63,11.57,11.59,246681.0,11.1219,11.1315,11.0741,11.0932,246681.0
2022-04-20 14:30:00,11.59,11.59,11.53,11.54,265462.0,11.0932,11.0932,11.0358,11.0454,265462.0
2022-04-20 15:00:00,11.55,11.59,11.54,11.58,310842.0,11.0549,11.0932,11.0454,11.0837,310842.0
2022-04-20 15:30:00,11.59,11.6,11.56,11.59,1221118.0,11.0932,11.1028,11.0645,11.0932,1221118.0
2022-04-21 09:30:00,11.64,11.68,11.57,11.63,423207.0,11.1411,11.1794,11.0741,11.1315,423207.0
2022-04-21 10:00:00,11.62,11.67,11.61,11.66,336470.0,11.1219,11.1698,11.1124,11.1602,336470.0
2022-04-21 10:30:00,11.65,11.68,11.63,11.65,388664.0,11.1507,11.1794,11.1315,11.1507,388664.0
2022-04-21 11:00:00,11.65,11.7,11.65,11.69,287049.0,11.1507,11.1985,11.1507,11.1889,287049.0
2022-04-21 11:30:00,11.69,11.73,11.66,11.73,299760.0,11.1889,11.2272,11.1602,11.2272,299760.0
2022-04-21 12:00:00,11.73,11.74,11.65,11.68,320402.0,11.2272,11.2368,11.1507,11.1794,320402.0
2022-04-21 12:30:00,11.68,11.73,11.67,11.71,243185.0,11.1794,11.2272,11.1698,11.2081,243185.0
2022-04-21 13:00:00,11.71,11.73,11.67,11.71,224676.0,11.2081,11.2272,11.1698,11.2081,224676.0
2022-04-21 13:30:00,11.71,11.72,11.66,11.66,230904.0,11.2081,11.2177,11.1602,11.1602,230904.0
2022-04-21 14:00:00,11.66,11.68,11.59,11.66,411507.0,11.1602,11.1794,11.0932,11.1602,411507.0
2022-04-21 14:30:00,11.66,11.69,11.61,11.62,333408.0,11.1602,11.1889,11.1124,11.1219,333408.0
2022-04-21 15:00:00,11.62,11.65,11.6,11.65,409334.0,11.1219,11.1507,11.1028,11.1507,409334.0
2022-04-21 15:30:00,11.65,11.65,11.57,11.61,1100388.0,11.1507,11.1507,11.0741,11.1124,1100388.0
2022-04-22 09:30:00,11.6,11.65,11.44,11.55,959456.0,11.1028,11.1507,10.9497,11.0549,959456.0
2022-04-22 10:00:00,11.55,11.56,11.45,11.46,495659.0,11.0549,11.0645,10.9592,10.9688,495659.0
2022-04-22 10:30:00,11.47,11.47,11.4,11.44,463001.0,10.9784,10.9784,10.9114,10.9497,463001.0
2022-04-22 11:00:00,11.44,11.47,11.34,11.34,596249.0,10.9497,10.9784,10.8539,10.8539,596249.0
2022-04-22 11:30:00,11.34,11.35,11.26,11.26,596187.0,10.8539,10.8635,10.7774,10.7774,596187.0
2022-04-22 12:00:00,11.26,11.27,11.14,11.17,1029089.0,10.7774,10.7869,10.6625,10.6912,1029089.0
2022-04-22 12:30:00,11.17,11.24,11.08,11.08,1224905.0,10.6912,10.7582,10.6051,10.6051,1224905.0
2022-04-22 13:00:00,11.09,11.09,11.02,11.05,1090884.0,10.6147,10.6147,10.5477,10.5764,1090884.0
2022-04-22 13:30:00,11.05,11.05,10.86,10.87,1810657.0,10.5764,10.5764,10.3945,10.4041,1810657.0
2022-04-22 14:00:00,10.87,10.89,10.75,10.86,1622097.0,10.4041,10.4232,10.2892,10.3945,1622097.0
2022-04-22 14:30:00,10.87,10.91,10.82,10.86,862274.0,10.4041,10.4424,10.3562,10.3945,862274.0
2022-04-22 15:00:00,10.86,10.93,10.81,10.86,1310216.0,10.3945,10.4615,10.3467,10.3945,1310216.0
2022-04-22 15:30:00,10.86,10.9,10.8,10.82,3500743.0,10.3945,10.4328,10.3371,10.3562,3500743.0
2022-04-25 09:30:00,10.74,10.97,10.51,10.53,1799947.0,10.2797,10.4998,10.0595,10.0787,1799947.0
2022-04-25 10:00:00,10.52,10.54,10.39,10.46,1310354.0,10.0691,10.0882,9.9447,10.0117,1310354.0
2022-04-25 10:30:00,10.46,10.52,10.4,10.41,976799.0,10.0117,10.0691,9.9542,9.9638,976799.0
2022-04-25 11:00:00,10.41,10.47,10.4,10.44,886347.0,9.9638,10.0212,9.9542,9.9925,886347.0
2022-04-25 11:30:00,10.44,10.54,10.4,10.45,968134.0,9.9925,10.0882,9.9542,10.0021,968134.0
2022-04-25 12:00:00,10.45,10.6,10.43,10.57,572269.0,10.0021,10.1457,9.983,10.1169,572269.0
2022-04-25 12:30:00,10.57,10.61,10.55,10.61,412920.0,10.1169,10.1552,10.0978,10.1552,412920.0
2022-04-25 13:00:00,10.61,10.67,10.59,10.63,456703.0,10.1552,10.2127,10.1361,10.1744,456703.0
2022-04-25 13:30:00,10.62,10.69,10.61,10.66,572978.0,10.1648,10.2318,10.1552,10.2031,572978.0
2022-04-25 14:00:00,10.66,10.79,10.64,10.79,443370.0,10.2031,10.3275,10.1839,10.3275,443370.0
2022-04-25 14:30:00,10.79,10.82,10.74,10.81,459469.0,10.3275,10.3562,10.2797,10.3467,459469.0
2022-04-25 15:00:00,10.8,10.84,10.77,10.84,701637.0,10.3371,10.3754,10.3084,10.3754,701637.0
2022-04-25 15:30:00,10.83,10.9,10.82,10.88,1988888.0,10.3658,10.4328,10.3562,10.4137,1988888.0
2022-04-26 09:30:00,10.85,10.98,10.81,10.96,481138.0,10.3849,10.5094,10.3467,10.4902,481138.0
2022-04-26 10:00:00,10.96,11.01,10.85,10.9,426250.0,10.4902,10.5381,10.3849,10.4328,426250.0
2022-04-26 10:30:00,10.9,10.91,10.81,10.83,678030.0,10.4328,10.4424,10.3467,10.3658,678030.0
2022-04-26 11:00:00,10.83,10.85,10.72,10.84,1196057.0,10.3658,10.3849,10.2605,10.3754,1196057.0
2022-04-26 11:30:00,10.83,10.84,10.73,10.76,504608.0,10.3658,10.3754,10.2701,10.2988,504608.0
2022-04-26 12:00:00,10.75,10.81,10.71,10.8,570657.0,10.2892,10.3467,10.2509,10.3371,570657.0
2022-04-26 12:30:00,10.8,10.83,10.75,10.79,655995.0,10.3371,10.3658,10.2892,10.3275,655995.0
2022-04-26 13:00:00,10.79,10.79,10.71,10.71,637213.0,10.3275,10.3275,10.2509,10.2509,637213.0
2022-04-26 13:30:00,10.71,10.79,10.69,10.77,483746.0,10.2509,10.3275,10.2318,10.3084,483746.0
2022-04-26 14:00:00,10.77,10.82,10.73,10.81,438990.0,10.3084,10.3562,10.2701,10.3467,438990.0
2022-04-26 14:30:00,10.82,10.84,10.78,10.84,324695.0,10.3562,10.3754,10.3179,10.3754,324695.0
2022-04-26 15:00:00,10.84,10.84,10.76,10.78,378809.0,10.3754,10.3754,10.2988,10.3179,378809.0
2022-04-26 15:30:00,10.77,10.79,10.68,10.71,1505321.0,10.3084,10.3275,10.2222,10.2509,1505321.0
2022-04-27 09:30:00,10.69,10.7,10.48,10.57,751521.0,10.2318,10.2414,10.0308,10.1169,751521.0
2022-04-27 10:00:00,10.58,10.63,10.4,10.41,976017.0,10.1265,10.1744,9.9542,9.9638,976017.0
2022-04-27 10:30:00,10.41,10.47,10.36,10.44,422197.0,9.9638,10.0212,9.916,9.9925,422197.0
2022-04-27 11:00:00,10.44,10.48,10.4,10.47,375109.0,9.9925,10.0308,9.9542,10.0212,375109.0
2022-04-27 11:30:00,10.48,10.51,10.43,10.48,858633.0,10.0308,10.0595,9.983,10.0308,858633.0
2022-04-27 12:00:00,10.47,10.53,10.46,10.52,456415.0,10.0212,10.0787,10.0117,10.0691,456415.0
2022-04-27 12:30:00,10.52,10.55,10.49,10.5,426733.0,10.0691,10.0978,10.0404,10.0499,426733.0
2022-04-27 13:00:00,10.5,10.51,10.45,10.49,471599.0,10.0499,10.0595,10.0021,10.0404,471599.0
2022-04-27 13:30:00,10.49,10.52,10.46,10.52,311387.0,10.0404,10.0691,10.0117,10.0691,311387.0
2022-04-27 14:00:00,10.52,10.54,10.49,10.51,382686.0,10.0691,10.0882,10.0404,10.0595,382686.0
2022-04-27 14:30:00,10.51,10.51,10.44,10.46,414794.0,10.0595,10.0595,9.9925,10.0117,414794.0
2022-04-27 15:00:00,10.46,10.47,10.43,10.46,557418.0,10.0117,10.0212,9.983,10.0117,557418.0
2022-04-27 15:30:00,10.46,10.48,10.39,10.4,1813664.0,10.0117,10.0308,9.9447,9.9542,1813664.0
2022-04-28 09:30:00,10.46,10.51,10.37,10.42,580688.0,10.0117,10.0595,9.9255,9.9734,580688.0
2022-04-28 10:00:00,10.42,10.44,10.33,10.36,440536.0,9.9734,9.9925,9.8872,9.916,440536.0
2022-04-28 10:30:00,10.36,10.4,10.29,10.37,501044.0,9.916,9.9542,9.849,9.9255,501044.0
2022-04-28 11:00:00,10.37,10.37,10.28,10.34,519853.0,9.9255,9.9255,9.8394,9.8968,519853.0
2022-04-28 11:30:00,10.33,10.37,10.33,10.35,331610.0,9.8872,9.9255,9.8872,9.9064,331610.0
2022-04-28 12:00:00,10.35,10.43,10.34,10.43,402793.0,9.9064,9.983,9.8968,9.983,402793.0
2022-04-28 12:30:00,10.43,10.53,10.42,10.5,502398.0,9.983,10.0787,9.9734,10.0499,502398.0
2022-04-28 13:00:00,10.5,10.52,10.44,10.49,540076.0,10.0499,10.0691,9.9925,10.0404,540076.0
2022-04-28 13:30:00,10.49,10.5,10.43,10.45,506423.0,10.0404,10.0499,9.983,10.0021,506423.0
2022-04-28 14:00:00,10.44,10.45,10.39,10.41,801528.0,9.9925,10.0021,9.9447,9.9638,801528.0
2022-04-28 14:30:00,10.42,10.48,10.38,10.47,911604.0,9.9734,10.0308,9.9351,10.0212,911604.0
2022-04-28 15:00:00,10.48,10.51,10.46,10.5,727933.0,10.0308,10.0595,10.0117,10.0499,727933.0
2022-04-28 15:30:00,10.5,10.54,10.46,10.53,2051137.0,10.0499,10.0882,10.0117,10.0787,2051137.0
2022-04-29 09:30:00,10.48,10.51,10.38,10.42,859205.0,10.0308,10.0595,9.9351,9.9734,859205.0
2022-04-29 10:00:00,10.42,10.45,10.34,10.36,503742.0,9.9734,10.0021,9.8968,9.916,503742.0
2022-04-29 10:30:00,10.36,10.41,10.33,10.38,515415.0,9.916,9.9638,9.8872,9.9351,515415.0
2022-04-29 11:00:00,10.38,10.4,10.33,10.37,656679.0,9.9351,9.9542,9.8872,9.9255,656679.0
2022-04-29 11:30:00,10.37,10.43,10.34,10.4,852432.0,9.9255,9.983,9.8968,9.9542,852432.0
2022-04-29 12:00:00,10.4,10.41,10.26,10.26,639414.0,9.9542,9.9638,9.8202,9.8202,639414.0
2022-04-29 12:30:00,10.27,10.27,10.19,10.2,947743.0,9.8298,9.8298,9.7532,9.7628,947743.0
2022-04-29 13:00:00,10.2,10.23,10.14,10.2,1404148.0,9.7628,9.7915,9.7054,9.7628,1404148.0
2022-04-29 13:30:00,10.21,10.25,10.18,10.19,778846.0,9.7724,9.8107,9.7437,9.7532,778846.0
2022-04-29 14:00:00,10.19,10.25,10.17,10.22,569921.0,9.7532,9.8107,9.7341,9.782,569921.0
2022-04-29 14:30:00,10.22,10.23,10.13,10.13,945242.0,9.782,9.7915,9.6958,9.6958,945242.0
2022-04-29 15:00:00,10.13,10.15,10.09,10.12,1197627.0,9.6958,9.715,9.6575,9.6862,1197627.0
2022-04-29 15:30:00,10.12,10.12,10.04,10.05,3484379.0,9.6862,9.6862,9.6097,9.6192,3484379.0
2022-05-02 09:30:00,10.1,10.25,10.03,10.16,2021271.0,9.6671,9.8107,9.6001,9.7245,2021271.0
2022-05-02 10:00:00,10.15,10.26,10.09,10.2,1072826.0,9.715,9.8202,9.6575,9.7628,1072826.0
2022-05-02 10:30:00,10.2,10.34,10.2,10.24,2034130.0,9.7628,9.8968,9.7628,9.8011,2034130.0
2022-05-02 11:00:00,10.24,10.25,10.18,10.18,623363.0,9.8011,9.8107,9.7437,9.7437,623363.0
2022-05-02 11:30:00,10.18,10.23,10.16,10.2,735848.0,9.7437,9.7915,9.7245,9.7628,735848.0
2022-05-02 12:00:00,10.2,10.22,10.13,10.17,923896.0,9.7628,9.782,9.6958,9.7341,923896.0
2022-05-02 12:30:00,10.17,10.19,10.03,10.04,819887.0,9.7341,9.7532,9.6001,9.6097,819887.0
2022-05-02 13:00:00,10.04,10.07,10.02,10.06,629675.0,9.6097,9.6384,9.5905,9.6288,629675.0
2022-05-02 13:30:00,10.05,10.1,10.0,10.03,1267358.0,9.6192,9.6671,9.5714,9.6001,1267358.0
2022-05-02 14:00:00,10.04,10.04,10.0,10.03,835293.0,9.6097,9.6097,9.5714,9.6001,835293.0
2022-05-02 14:30:00,10.03,10.13,10.01,10.1,867812.0,9.6001,9.6958,9.581,9.6671,867812.0
2022-05-02 15:00:00,10.1,10.23,10.1,10.22,1237605.0,9.6671,9.7915,9.6671,9.782,1237605.0
2022-05-02 15:30:00,10.22,10.27,10.17,10.27,2973133.0,9.782,9.8298,9.7341,9.8298,2973133.0
2022-05-03 09:30:00,10.22,10.41,10.19,10.32,2048566.0,9.782,9.9638,9.7532,9.8777,2048566.0
2022-05-03 10:00:00,10.33,10.46,10.26,10.36,844208.0,9.8872,10.0117,9.8202,9.916,844208.0
2022-05-03 10:30:00,10.36,10.44,10.35,10.43,522343.0,9.916,9.9925,9.9064,9.983,522343.0
2022-05-03 11:00:00,10.43,10.54,10.4,10.51,525455.0,9.983,10.0882,9.9542,10.0595,525455.0
2022-05-03 11:30:00,10.51,10.54,10.31,10.49,933648.0,10.0595,10.0882,9.8681,10.0404,933648.0
2022-05-03 12:00:00,10.48,10.51,10.44,10.46,501947.0,10.0308,10.0595,9.9925,10.0117,501947.0
2022-05-03 12:30:00,10.46,10.5,10.42,10.44,605844.0,10.0117,10.0499,9.9734,9.9925,605844.0
2022-05-03 13:00:00,10.45,10.53,10.44,10.53,638113.0,10.0021,10.0787,9.9925,10.0787,638113.0
2022-05-03 13:30:00,10.53,10.59,10.5,10.52,735193.0,10.0787,10.1361,10.0499,10.0691,735193.0
2022-05-03 14:00:00,10.52,10.53,10.27,10.39,1359975.0,10.0691,10.0787,9.8298,9.9447,1359975.0
2022-05-03 14:30:00,10.39,10.47,10.36,10.46,577325.0,9.9447,10.0212,9.916,10.0117,577325.0
2022-05-03 15:00:00,10.46,10.5,10.43,10.45,618072.0,10.0117,10.0499,9.983,10.0021,618072.0
2022-05-03 15:30:00,10.45,10.47,10.39,10.41,1491162.0,10.0021,10.0212,9.9447,9.9638,1491162.0
2022-05-04 09:30:00,10.39,10.4,10.22,10.3,1485682.0,9.9447,9.9542,9.782,9.8585,1485682.0
2022-05-04 10:00:00,10.3,10.34,10.15,10.29,1687222.0,9.8585,9.8968,9.715,9.849,1687222.0
2022-05-04 10:30:00,10.29,10.4,10.27,10.35,1210855.0,9.849,9.9542,9.8298,9.9064,1210855.0
2022-05-04 11:00:00,10.35,10.38,10.26,10.32,647428.0,9.9064,9.9351,9.8202,9.8777,647428.0
2022-05-04 11:30:00,10.32,10.42,10.19,10.39,1048980.0,9.8777,9.9734,9.7532,9.9447,1048980.0
2022-05-04 12:00:00,10.39,10.45,10.36,10.43,472852.0,9.9447,10.0021,9.916,9.983,472852.0
2022-05-04 12:30:00,10.43,10.49,10.4,10.46,619449.0,9.983,10.0404,9.9542,10.0117,619449.0
2022-05-04 13:00:00,10.46,10.48,10.3,10.38,903189.0,10.0117,10.0308,9.8585,9.9351,903189.0
2022-05-04 13:30:00,10.38,10.47,10.33,10.44,581089.0,9.9351,10.0212,9.8872,9.9925,581089.0
2022-05-04 14:00:00,10.44,10.49,10.33,10.47,880227.0,9.9925,10.0404,9.8872,10.0212,880227.0
2022-05-04 14:30:00,10.48,10.56,10.35,10.54,1567568.0,10.0308,10.1074,9.9064,10.0882,1567568.0
2022-05-04 15:00:00,10.54,10.68,10.52,10.65,2099694.0,10.0882,10.2222,10.0691,10.1935,2099694.0
2022-05-04 15:30:00,10.65,10.8,10.63,10.66,5690510.0,10.1935,10.3371,10.1744,10.2031,5690510.0
2022-05-05 09:30:00,11.24,11.27,10.62,10.99,3024824.0,10.7582,10.7869,10.1648,10.5189,3024824.0
2022-05-05 10:00:00,10.98,11.0,10.69,10.7,1449136.0,10.5094,10.5285,10.2318,10.2414,1449136.0
2022-05-05 10:30:00,10.7,10.93,10.7,10.92,1197093.0,10.2414,10.4615,10.2414,10.4519,1197093.0
2022-05-05 11:00:00,10.92,11.06,10.85,10.89,1603834.0,10.4519,10.5859,10.3849,10.4232,1603834.0
2022-05-05 11:30:00,10.88,10.93,10.58,10.69,1820378.0,10.4137,10.4615,10.1265,10.2318,1820378.0
2022-05-05 12:00:00,10.69,10.75,10.6,10.66,851988.0,10.2318,10.2892,10.1457,10.2031,851988.0
2022-05-05 12:30:00,10.66,10.7,10.61,10.68,987567.0,10.2031,10.2414,10.1552,10.2222,987567.0
2022-05-05 13:00:00,10.69,10.74,10.64,10.68,1167142.0,10.2318,10.2797,10.1839,10.2222,1167142.0
2022-05-05 13:30:00,10.67,10.69,10.56,10.56,1232179.0,10.2127,10.2318,10.1074,10.1074,1232179.0
2022-05-05 14:00:00,10.57,10.59,10.48,10.48,1290049.0,10.1169,10.1361,10.0308,10.0308,1290049.0
2022-05-05 14:30:00,10.49,10.57,10.46,10.5,1405646.0,10.0404,10.1169,10.0117,10.0499,1405646.0
2022-05-05 15:00:00,10.5,10.51,10.43,10.49,1993411.0,10.0499,10.0595,9.983,10.0404,1993411.0
2022-05-05 15:30:00,10.48,10.75,10.46,10.75,4711818.0,10.0308,10.2892,10.0117,10.2892,4711818.0
2022-05-06 09:30:00,10.7,10.78,10.48,10.6,1519641.0,10.2414,10.3179,10.0308,10.1457,1519641.0
2022-05-06 10:00:00,10.59,10.77,10.59,10.74,1001953.0,10.1361,10.3084,10.1361,10.2797,1001953.0
2022-05-06 10:30:00,10.74,10.87,10.7,10.84,1111012.0,10.2797,10.4041,10.2414,10.3754,1111012.0
2022-05-06 11:00:00,10.84,10.87,10.75,10.77,885855.0,10.3754,10.4041,10.2892,10.3084,885855.0
2022-05-06 11:30:00,10.77,10.77,10.56,10.65,1260772.0,10.3084,10.3084,10.1074,10.1935,1260772.0
2022-05-06 12:00:00,10.65,10.78,10.64,10.75,627963.0,10.1935,10.3179,10.1839,10.2892,627963.0
2022-05-06 12:30:00,10.74,10.81,10.68,10.79,1014923.0,10.2797,10.3467,10.2222,10.3275,1014923.0
2022-05-06 13:00:00,10.79,10.89,10.76,10.87,2025413.0,10.3275,10.4232,10.2988,10.4041,2025413.0
2022-05-06 13:30:00,10.87,10.94,10.86,10.88,923227.0,10.4041,10.4711,10.3945,10.4137,923227.0
2022-05-06 14:00:00,10.87,10.92,10.8,10.84,791481.0,10.4041,10.4519,10.3371,10.3754,791481.0
2022-05-06 14:30:00,10.84,10.89,10.76,10.82,1313669.0,10.3754,10.4232,10.2988,10.3562,1313669.0
2022-05-06 15:00:00,10.82,10.84,10.79,10.8,966555.0,10.3562,10.3754,10.3275,10.3371,966555.0
2022-05-06 15:30:00,10.8,10.96,10.8,10.91,2877282.0,10.3371,10.4902,10.3371,10.4424,2877282.0
2022-05-09 09:30:00,10.91,10.99,10.78,10.93,1128326.0,10.4424,10.5189,10.3179,10.4615,1128326.0
2022-05-09 10:00:00,10.93,11.02,10.86,11.0,839008.0,10.4615,10.5477,10.3945,10.5285,839008.0
2022-05-09 10:30:00,11.0,11.04,10.93,10.96,733130.0,10.5285,10.5668,10.4615,10.4902,733130.0
2022-05-09 11:00:00,10.96,11.0,10.91,10.92,542406.0,10.4902,10.5285,10.4424,10.4519,542406.0
2022-05-09 11:30:00,10.91,11.05,10.9,11.04,671722.0,10.4424,10.5764,10.4328,10.5668,671722.0
2022-05-09 12:00:00,11.04,11.15,11.0,11.12,664777.0,10.5668,10.6721,10.5285,10.6434,664777.0
2022-05-09 12:30:00,11.12,11.13,11.03,11.04,490685.0,10.6434,10.6529,10.5572,10.5668,490685.0
2022-05-09 13:00:00,11.05,11.08,11.0,11.01,835192.0,10.5764,10.6051,10.5285,10.5381,835192.0
2022-05-09 13:30:00,11.0,11.1,10.94,11.09,768817.0,10.5285,10.6242,10.4711,10.6147,768817.0
2022-05-09 14:00:00,11.1,11.17,11.09,11.15,787249.0,10.6242,10.6912,10.6147,10.6721,787249.0
2022-05-09 14:30:00,11.15,11.22,11.1,11.19,944024.0,10.6721,10.7391,10.6242,10.7104,944024.0
2022-05-09 15:00:00,11.19,11.27,11.16,11.17,1087583.0,10.7104,10.7869,10.6817,10.6912,1087583.0
2022-05-09 15:30:00,11.17,11.2,11.13,11.16,2584607.0,10.6912,10.7199,10.6529,10.6817,2584607.0
2022-05-10 09:30:00,11.16,11.55,11.15,11.16,2962083.0,10.6817,11.0549,10.6721,10.6817,2962083.0
2022-05-10 10:00:00,11.16,11.2,11.08,11.18,929228.0,10.6817,10.7199,10.6051,10.7008,929228.0
2022-05-10 10:30:00,11.19,11.19,11.03,11.06,509168.0,10.7104,10.7104,10.5572,10.5859,509168.0
2022-05-10 11:00:00,11.06,11.06,10.82,10.87,1202394.0,10.5859,10.5859,10.3562,10.4041,1202394.0
2022-05-10 11:30:00,10.87,10.9,10.73,10.8,1035891.0,10.4041,10.4328,10.2701,10.3371,1035891.0
2022-05-10 12:00:00,10.8,10.82,10.68,10.71,726525.0,10.3371,10.3562,10.2222,10.2509,726525.0
2022-05-10 12:30:00,10.71,10.74,10.65,10.68,695077.0,10.2509,10.2797,10.1935,10.2222,695077.0
2022-05-10 13:00:00,10.69,10.78,10.66,10.74,646389.0,10.2318,10.3179,10.2031,10.2797,646389.0
2022-05-10 13:30:00,10.74,10.81,10.73,10.8,613834.0,10.2797,10.3467,10.2701,10.3371,613834.0
2022-05-10 14:00:00,10.8,10.81,10.63,10.63,985544.0,10.3371,10.3467,10.1744,10.1744,985544.0
2022-05-10 14:30:00,10.63,10.66,10.57,10.62,1166188.0,10.1744,10.2031,10.1169,10.1648,1166188.0
2022-05-10 15:00:00,10.62,10.69,10.6,10.65,1337570.0,10.1648,10.2318,10.1457,10.1935,1337570.0
2022-05-10 15:30:00,10.65,10.73,10.61,10.69,2675625.0,10.1935,10.2701,10.1552,10.2318,2675625.0
2022-05-11 09:30:00,10.72,10.97,10.69,10.97,851591.0,10.2605,10.4998,10.2318,10.4998,851591.0
2022-05-11 10:00:00,10.97,11.03,10.88,10.99,645135.0,10.4998,10.5572,10.4137,10.5189,645135.0
2022-05-11 10:30:00,10.99,11.0,10.86,10.89,448645.0,10.5189,10.5285,10.3945,10.4232,448645.0
2022-05-11 11:00:00,10.89,10.92,10.85,10.92,556431.0,10.4232,10.4519,10.3849,10.4519,556431.0
2022-05-11 11:30:00,10.92,11.0,10.9,10.97,446496.0,10.4519,10.5285,10.4328,10.4998,446496.0
2022-05-11 12:00:00,10.96,10.98,10.82,10.82,476567.0,10.4902,10.5094,10.3562,10.3562,476567.0
2022-05-11 12:30:00,10.82,10.85,10.71,10.74,566010.0,10.3562,10.3849,10.2509,10.2797,566010.0
2022-05-11 13:00:00,10.74,10.76,10.68,10.69,515801.0,10.2797,10.2988,10.2222,10.2318,515801.0
2022-05-11 13:30:00,10.7,10.73,10.66,10.69,487754.0,10.2414,10.2701,10.2031,10.2318,487754.0
2022-05-11 14:00:00,10.69,10.83,10.68,10.82,740138.0,10.2318,10.3658,10.2222,10.3562,740138.0
2022-05-11 14:30:00,10.82,10.88,10.77,10.79,559671.0,10.3562,10.4137,10.3084,10.3275,559671.0
2022-05-11 15:00:00,10.78,10.8,10.72,10.72,440051.0,10.3179,10.3371,10.2605,10.2605,440051.0
2022-05-11 15:30:00,10.73,10.76,10.59,10.62,2911349.0,10.2701,10.2988,10.1361,10.1648,2911349.0
2022-05-12 09:30:00,10.7,10.99,10.67,10.96,1925326.0,10.2414,10.5189,10.2127,10.4902,1925326.0
2022-05-12 10:00:00,10.96,11.25,10.93,11.2,1576538.0,10.4902,10.7678,10.4615,10.7199,1576538.0
2022-05-12 10:30:00,11.2,11.35,11.15,11.35,1438835.0,10.7199,10.8635,10.6721,10.8635,1438835.0
2022-05-12 11:00:00,11.35,11.44,11.27,11.37,1929210.0,10.8635,10.9497,10.7869,10.8827,1929210.0
2022-05-12 11:30:00,11.37,11.46,11.32,11.32,1623693.0,10.8827,10.9688,10.8348,10.8348,1623693.0
2022-05-12 12:00:00,11.32,11.5,11.28,11.49,1364402.0,10.8348,11.0071,10.7965,10.9975,1364402.0
2022-05-12 12:30:00,11.48,11.56,11.4,11.49,1269301.0,10.9879,11.0645,10.9114,10.9975,1269301.0
2022-05-12 13:00:00,11.49,11.52,11.44,11.46,824592.0,10.9975,11.0262,10.9497,10.9688,824592.0
2022-05-12 13:30:00,11.45,11.48,11.36,11.4,970139.0,10.9592,10.9879,10.8731,10.9114,970139.0
2022-05-12 14:00:00,11.4,11.41,11.29,11.33,923809.0,10.9114,10.9209,10.8061,10.8444,923809.0
2022-05-12 14:30:00,11.33,11.34,11.26,11.3,943645.0,10.8444,10.8539,10.7774,10.8157,943645.0
2022-05-12 15:00:00,11.3,11.41,11.29,11.35,1240420.0,10.8157,10.9209,10.8061,10.8635,1240420.0
2022-05-12 15:30:00,11.34,11.49,11.34,11.49,3205033.0,10.8539,10.9975,10.8539,10.9975,3205033.0
2022-05-13 09:30:00,11.5,11.64,11.4,11.57,1308515.0,11.0071,11.1411,10.9114,11.0741,1308515.0
2022-05-13 10:00:00,11.57,11.75,11.55,11.75,774066.0,11.0741,11.2464,11.0549,11.2464,774066.0
2022-05-13 10:30:00,11.74,11.75,11.64,11.66,788383.0,11.2368,11.2464,11.1411,11.1602,788383.0
2022-05-13 11:00:00,11.65,11.7,11.61,11.62,610835.0,11.1507,11.1985,11.1124,11.1219,610835.0
2022-05-13 11:30:00,11.62,11.67,11.59,11.63,486565.0,11.1219,11.1698,11.0932,11.1315,486565.0
2022-05-13 12:00:00,11.63,11.66,11.55,11.58,437169.0,11.1315,11.1602,11.0549,11.0837,437169.0
2022-05-13 12:30:00,11.58,11.61,11.5,11.55,602604.0,11.0837,11.1124,11.0071,11.0549,602604.0
2022-05-13 13:00:00,11.54,11.61,11.54,11.59,474977.0,11.0454,11.1124,11.0454,11.0932,474977.0
2022-05-13 13:30:00,11.59,11.61,11.41,11.44,630280.0,11.0932,11.1124,10.9209,10.9497,630280.0
2022-05-13 14:00:00,11.43,11.48,11.37,11.46,832012.0,10.9401,10.9879,10.8827,10.9688,832012.0
2022-05-13 14:30:00,11.46,11.57,11.45,11.54,570732.0,10.9688,11.0741,10.9592,11.0454,570732.0
2022-05-13 15:00:00,11.55,11.62,11.54,11.62,587893.0,11.0549,11.1219,11.0454,11.1219,587893.0
2022-05-13 15:30:00,11.62,11.63,11.57,11.58,1674932.0,11.1219,11.1315,11.0741,11.0837,1674932.0
2022-05-16 09:30:00,11.62,11.69,11.53,11.61,840778.0,11.1219,11.1889,11.0358,11.1124,840778.0
2022-05-16 10:00:00,11.6,11.68,11.58,11.65,507137.0,11.1028,11.1794,11.0837,11.1507,507137.0
2022-05-16 10:30:00,11.65,11.66,11.55,11.63,471742.0,11.1507,11.1602,11.0549,11.1315,471742.0
2022-05-16 11:00:00,11.62,11.74,11.62,11.7,474739.0,11.1219,11.2368,11.1219,11.1985,474739.0
2022-05-16 11:30:00,11.7,11.74,11.65,11.73,349117.0,11.1985,11.2368,11.1507,11.2272,349117.0
2022-05-16 12:00:00,11.73,11.76,11.69,11.7,271267.0,11.2272,11.2559,11.1889,11.1985,271267.0
2022-05-16 12:30:00,11.7,11.74,11.66,11.69,279796.0,11.1985,11.2368,11.1602,11.1889,279796.0
2022-05-16 13:00:00,11.69,11.79,11.68,11.78,412170.0,11.1889,11.2847,11.1794,11.2751,412170.0
2022-05-16 13:30:00,11.78,11.79,11.71,11.73,342962.0,11.2751,11.2847,11.2081,11.2272,342962.0
2022-05-16 14:00:00,11.73,11.75,11.71,11.74,202492.0,11.2272,11.2464,11.2081,11.2368,202492.0
2022-05-16 14:30:00,11.75,11.77,11.69,11.73,441396.0,11.2464,11.2655,11.1889,11.2272,441396.0
2022-05-16 15:00:00,11.74,11.75,11.69,11.73,391897.0,11.2368,11.2464,11.1889,11.2272,391897.0
2022-05-16 15:30:00,11.72,11.73,11.65,11.68,1356721.0,11.2177,11.2272,11.1507,11.1794,1356721.0
2022-05-17 09:30:00,11.65,11.77,11.61,11.75,1152619.0,11.1507,11.2655,11.1124,11.2464,1152619.0
2022-05-17 10:00:00,11.75,11.88,11.74,11.77,852109.0,11.2464,11.3708,11.2368,11.2655,852109.0
2022-05-17 10:30:00,11.77,11.89,11.76,11.89,506611.0,11.2655,11.3804,11.2559,11.3804,506611.0
2022-05-17 11:00:00,11.89,11.92,11.87,11.9,515799.0,11.3804,11.4091,11.3612,11.3899,515799.0
2022-05-17 11:30:00,11.9,11.94,11.89,11.94,376193.0,11.3899,11.4282,11.3804,11.4282,376193.0
2022-05-17 12:00:00,11.94,11.95,11.9,11.95,303770.0,11.4282,11.4378,11.3899,11.4378,303770.0
2022-05-17 12:30:00,11.95,11.97,11.91,11.95,416974.0,11.4378,11.4569,11.3995,11.4378,416974.0
2022-05-17 13:00:00,11.94,11.99,11.92,11.95,376875.0,11.4282,11.4761,11.4091,11.4378,376875.0
2022-05-17 13:30:00,11.95,11.97,11.91,11.92,290980.0,11.4378,11.4569,11.3995,11.4091,290980.0
2022-05-17 14:00:00,11.92,11.94,11.82,11.88,343337.0,11.4091,11.4282,11.3134,11.3708,343337.0
2022-05-17 14:30:00,11.87,11.91,11.85,11.91,234006.0,11.3612,11.3995,11.3421,11.3995,234006.0
2022-05-17 15:00:00,11.91,11.94,11.87,11.88,394907.0,11.3995,11.4282,11.3612,11.3708,394907.0
2022-05-17 15:30:00,11.88,11.9,11.85,11.89,1547515.0,11.3708,11.3899,11.3421,11.3804,1547515.0
2022-05-18 09:30:00,11.86,11.88,11.68,11.7,647333.0,11.3517,11.3708,11.1794,11.1985,647333.0
2022-05-18 10:00:00,11.7,11.75,11.62,11.65,601766.0,11.1985,11.2464,11.1219,11.1507,601766.0
2022-05-18 10:30:00,11.65,11.72,11.64,11.68,508808.0,11.1507,11.2177,11.1411,11.1794,508808.0
2022-05-18 11:00:00,11.69,11.69,11.48,11.5,769247.0,11.1889,11.1889,10.9879,11.0071,769247.0
2022-05-18 11:30:00,11.5,11.57,11.48,11.49,507611.0,11.0071,11.0741,10.9879,10.9975,507611.0
2022-05-18 12:00:00,11.5,11.5,11.43,11.45,457840.0,11.0071,11.0071,10.9401,10.9592,457840.0
2022-05-18 12:30:00,11.46,11.49,11.43,11.48,454706.0,10.9688,10.9975,10.9401,10.9879,454706.0
2022-05-18 13:00:00,11.48,11.48,11.38,11.41,420686.0,10.9879,10.9879,10.8922,10.9209,420686.0
2022-05-18 13:30:00,11.41,11.46,11.39,11.44,472855.0,10.9209,10.9688,10.9018,10.9497,472855.0
2022-05-18 14:00:00,11.45,11.46,11.39,11.41,513304.0,10.9592,10.9688,10.9018,10.9209,513304.0
2022-05-18 14:30:00,11.41,11.41,11.36,11.37,689635.0,10.9209,10.9209,10.8731,10.8827,689635.0
2022-05-18 15:00:00,11.37,11.4,11.32,11.34,968786.0,10.8827,10.9114,10.8348,10.8539,968786.0
2022-05-18 15:30:00,11.35,11.42,11.34,11.4,2158997.0,10.8635,10.9305,10.8539,10.9114,2158997.0
2022-05-19 09:30:00,11.32,11.52,11.31,11.33,1048900.0,10.8348,11.0262,10.8252,10.8444,1048900.0
2022-05-19 10:00:00,11.33,11.55,11.32,11.48,538632.0,10.8444,11.0549,10.8348,10.9879,538632.0
2022-05-19 10:30:00,11.49,11.49,11.35,11.38,318069.0,10.9975,10.9975,10.8635,10.8922,318069.0
2022-05-19 11:00:00,11.39,11.43,11.35,11.37,334191.0,10.9018,10.9401,10.8635,10.8827,334191.0
2022-05-19 11:30:00,11.37,11.49,11.37,11.46,425300.0,10.8827,10.9975,10.8827,10.9688,425300.0
2022-05-19 12:00:00,11.46,11.47,11.38,11.42,421746.0,10.9688,10.9784,10.8922,10.9305,421746.0
2022-05-19 12:30:00,11.41,11.42,11.26,11.3,528393.0,10.9209,10.9305,10.7774,10.8157,528393.0
2022-05-19 13:00:00,11.3,11.43,11.28,11.43,419874.0,10.8157,10.9401,10.7965,10.9401,419874.0
2022-05-19 13:30:00,11.43,11.54,11.4,11.51,627447.0,10.9401,11.0454,10.9114,11.0167,627447.0
2022-05-19 14:00:00,11.52,11.52,11.39,11.4,598875.0,11.0262,11.0262,10.9018,10.9114,598875.0
2022-05-19 14:30:00,11.41,11.42,11.33,11.39,923359.0,10.9209,10.9305,10.8444,10.9018,923359.0
2022-05-19 15:00:00,11.39,11.43,11.32,11.35,688041.0,10.9018,10.9401,10.8348,10.8635,688041.0
2022-05-19 15:30:00,11.34,11.38,11.29,11.35,2676139.0,10.8539,10.8922,10.8061,10.8635,2676139.0
2022-05-20 09:30:00,11.38,11.46,11.3,11.34,921462.0,10.8922,10.9688,10.8157,10.8539,921462.0
2022-05-20 10:00:00,11.34,11.44,11.33,11.42,579808.0,10.8539,10.9497,10.8444,10.9305,579808.0
2022-05-20 10:30:00,11.41,11.41,11.29,11.31,539173.0,10.9209,10.9209,10.8061,10.8252,539173.0
2022-05-20 11:00:00,11.31,11.32,11.2,11.23,1073360.0,10.8252,10.8348,10.7199,10.7487,1073360.0
2022-05-20 11:30:00,11.23,11.26,11.01,11.02,3404198.0,10.7487,10.7774,10.5381,10.5477,3404198.0
2022-05-20 12:00:00,11.02,11.02,10.8,10.95,2315484.0,10.5477,10.5477,10.3371,10.4807,2315484.0
2022-05-20 12:30:00,10.96,11.01,10.88,10.95,1391013.0,10.4902,10.5381,10.4137,10.4807,1391013.0
2022-05-20 13:00:00,10.96,10.96,10.87,10.9,1127821.0,10.4902,10.4902,10.4041,10.4328,1127821.0
2022-05-20 13:30:00,10.9,10.92,10.87,10.9,1484919.0,10.4328,10.4519,10.4041,10.4328,1484919.0
2022-05-20 14:00:00,10.91,10.91,10.86,10.91,929839.0,10.4424,10.4424,10.3945,10.4424,929839.0
2022-05-20 14:30:00,10.91,11.0,10.85,10.97,998864.0,10.4424,10.5285,10.3849,10.4998,998864.0
2022-05-20 15:00:00,10.97,10.99,10.89,10.99,900693.0,10.4998,10.5189,10.4232,10.5189,900693.0
2022-05-20 15:30:00,10.99,11.07,10.95,11.06,4854121.0,10.5189,10.5955,10.4807,10.5859,4854121.0
2022-05-23 09:30:00,11.15,11.23,11.02,11.07,920323.0,10.6721,10.7487,10.5477,10.5955,920323.0
2022-05-23 10:00:00,11.07,11.25,11.05,11.24,585277.0,10.5955,10.7678,10.5764,10.7582,585277.0
2022-05-23 10:30:00,11.25,11.32,11.23,11.29,490388.0,10.7678,10.8348,10.7487,10.8061,490388.0
2022-05-23 11:00:00,11.29,11.36,11.27,11.33,882242.0,10.8061,10.8731,10.7869,10.8444,882242.0
2022-05-23 11:30:00,11.33,11.42,11.33,11.36,515034.0,10.8444,10.9305,10.8444,10.8731,515034.0
2022-05-23 12:00:00,11.35,11.39,11.33,11.38,455183.0,10.8635,10.9018,10.8444,10.8922,455183.0
2022-05-23 12:30:00,11.38,11.42,11.34,11.42,517813.0,10.8922,10.9305,10.8539,10.9305,517813.0
2022-05-23 13:00:00,11.42,11.44,11.36,11.42,427713.0,10.9305,10.9497,10.8731,10.9305,427713.0
2022-05-23 13:30:00,11.43,11.49,11.41,11.46,483625.0,10.9401,10.9975,10.9209,10.9688,483625.0
2022-05-23 14:00:00,11.46,11.5,11.45,11.5,338278.0,10.9688,11.0071,10.9592,11.0071,338278.0
2022-05-23 14:30:00,11.5,11.52,11.45,11.46,639755.0,11.0071,11.0262,10.9592,10.9688,639755.0
2022-05-23 15:00:00,11.46,11.49,11.43,11.46,619902.0,10.9688,10.9975,10.9401,10.9688,619902.0
2022-05-23 15:30:00,11.46,11.47,11.4,11.45,1869982.0,10.9688,10.9784,10.9114,10.9592,1869982.0
2022-05-24 09:30:00,11.4,11.56,11.38,11.49,1276219.0,10.9114,11.0645,10.8922,10.9975,1276219.0
2022-05-24 10:00:00,11.49,11.51,11.3,11.32,959104.0,10.9975,11.0167,10.8157,10.8348,959104.0
2022-05-24 10:30:00,11.32,11.4,11.29,11.4,515413.0,10.8348,10.9114,10.8061,10.9114,515413.0
2022-05-24 11:00:00,11.4,11.43,11.33,11.4,998328.0,10.9114,10.9401,10.8444,10.9114,998328.0
2022-05-24 11:30:00,11.41,11.53,11.39,11.49,534146.0,10.9209,11.0358,10.9018,10.9975,534146.0
2022-05-24 12:00:00,11.49,11.6,11.47,11.55,501951.0,10.9975,11.1028,10.9784,11.0549,501951.0
2022-05-24 12:30:00,11.56,11.61,11.51,11.58,351768.0,11.0645,11.1124,11.0167,11.0837,351768.0
2022-05-24 13:00:00,11.59,11.61,11.55,11.6,346816.0,11.0932,11.1124,11.0549,11.1028,346816.0
2022-05-24 13:30:00,11.61,11.71,11.58,11.68,488857.0,11.1124,11.2081,11.0837,11.1794,488857.0
2022-05-24 14:00:00,11.68,11.76,11.65,11.76,565276.0,11.1794,11.2559,11.1507,11.2559,565276.0
2022-05-24 14:30:00,11.76,11.81,11.7,11.74,851660.0,11.2559,11.3038,11.1985,11.2368,851660.0
2022-05-24 15:00:00,11.74,11.79,11.73,11.78,647202.0,11.2368,11.2847,11.2272,11.2751,647202.0
2022-05-24 15:30:00,11.78,11.9,11.77,11.88,2752641.0,11.2751,11.3899,11.2655,11.3708,2752641.0
2022-05-25 09:30:00,11.79,11.92,11.75,11.83,794500.0,11.2847,11.4091,11.2464,11.3229,794500.0
2022-05-25 10:00:00,11.83,11.87,11.75,11.85,479041.0,11.3229,11.3612,11.2464,11.3421,479041.0
2022-05-25 10:30:00,11.85,11.88,11.72,11.75,943963.0,11.3421,11.3708,11.2177,11.2464,943963.0
2022-05-25 11:00:00,11.75,11.81,11.65,11.8,1433145.0,11.2464,11.3038,11.1507,11.2942,1433145.0
2022-05-25 11:30:00,11.79,11.91,11.78,11.89,603533.0,11.2847,11.3995,11.2751,11.3804,603533.0
2022-05-25 12:00:00,11.89,11.91,11.81,11.84,437526.0,11.3804,11.3995,11.3038,11.3325,437526.0
2022-05-25 12:30:00,11.84,11.86,11.77,11.85,296564.0,11.3325,11.3517,11.2655,11.3421,296564.0
2022-05-25 13:00:00,11.84,11.87,11.82,11.85,354165.0,11.3325,11.3612,11.3134,11.3421,354165.0
2022-05-25 13:30:00,11.85,11.87,11.8,11.8,261516.0,11.3421,11.3612,11.2942,11.2942,261516.0
2022-05-25 14:00:00,11.8,11.85,11.72,11.85,820004.0,11.2942,11.3421,11.2177,11.3421,820004.0
2022-05-25 14:30:00,11.85,11.92,11.84,11.92,564370.0,11.3421,11.4091,11.3325,11.4091,564370.0
2022-05-25 15:00:00,11.92,12.0,11.91,11.96,1009879.0,11.4091,11.4857,11.3995,11.4474,1009879.0
2022-05-25 15:30:00,11.96,12.01,11.92,11.96,3274446.0,11.4474,11.4952,11.4091,11.4474,3274446.0
2022-05-26 09:30:00,12.08,12.19,12.06,12.14,1058352.0,11.5622,11.6675,11.5431,11.6197,1058352.0
2022-05-26 10:00:00,12.14,12.23,12.1,12.23,1423861.0,11.6197,11.7058,11.5814,11.7058,1423861.0
2022-05-26 10:30:00,12.22,12.28,12.21,12.27,1300764.0,11.6962,11.7537,11.6867,11.7441,1300764.0
2022-05-26 11:00:00,12.27,12.29,12.24,12.29,843768.0,11.7441,11.7632,11.7154,11.7632,843768.0
2022-05-26 11:30:00,12.29,12.3,12.24,12.26,574427.0,11.7632,11.7728,11.7154,11.7345,574427.0
2022-05-26 12:00:00,12.26,12.29,12.22,12.27,809709.0,11.7345,11.7632,11.6962,11.7441,809709.0
2022-05-26 12:30:00,12.27,12.3,12.24,12.29,757817.0,11.7441,11.7728,11.7154,11.7632,757817.0
2022-05-26 13:00:00,12.29,12.33,12.28,12.29,1299083.0,11.7632,11.8015,11.7537,11.7632,1299083.0
2022-05-26 13:30:00,12.29,12.31,12.24,12.25,843220.0,11.7632,11.7824,11.7154,11.7249,843220.0
2022-05-26 14:00:00,12.25,12.26,12.18,12.2,582662.0,11.7249,11.7345,11.6579,11.6771,582662.0
2022-05-26 14:30:00,12.2,12.22,12.2,12.22,630235.0,11.6771,11.6962,11.6771,11.6962,630235.0
2022-05-26 15:00:00,12.22,12.31,12.18,12.3,1317369.0,11.6962,11.7824,11.6579,11.7728,1317369.0
2022-05-26 15:30:00,12.3,12.35,12.26,12.29,3549717.0,11.7728,11.8207,11.7345,11.7632,3549717.0
2022-05-27 09:30:00,12.08,12.27,12.04,12.23,1092761.0,11.7935,11.979,11.7544,11.9399,1092761.0
2022-05-27 10:00:00,12.24,12.4,12.23,12.37,1028255.0,11.9497,12.1059,11.9399,12.0766,1028255.0
2022-05-27 10:30:00,12.37,12.38,12.3,12.34,619130.0,12.0766,12.0864,12.0083,12.0473,619130.0
2022-05-27 11:00:00,12.34,12.49,12.33,12.47,1083367.0,12.0473,12.1937,12.0375,12.1742,1083367.0
2022-05-27 11:30:00,12.47,12.53,12.45,12.52,969651.0,12.1742,12.2328,12.1547,12.223,969651.0
2022-05-27 12:00:00,12.52,12.54,12.48,12.5,609697.0,12.223,12.2426,12.184,12.2035,609697.0
2022-05-27 12:30:00,12.5,12.52,12.47,12.48,324361.0,12.2035,12.223,12.1742,12.184,324361.0
2022-05-27 13:00:00,12.48,12.54,12.47,12.52,439755.0,12.184,12.2426,12.1742,12.223,439755.0
2022-05-27 13:30:00,12.52,12.53,12.44,12.44,590820.0,12.223,12.2328,12.1449,12.1449,590820.0
2022-05-27 14:00:00,12.45,12.46,12.4,12.42,366358.0,12.1547,12.1645,12.1059,12.1254,366358.0
2022-05-27 14:30:00,12.42,12.43,12.38,12.42,578995.0,12.1254,12.1352,12.0864,12.1254,578995.0
2022-05-27 15:00:00,12.42,12.47,12.41,12.42,750285.0,12.1254,12.1742,12.1156,12.1254,750285.0
2022-05-27 15:30:00,12.42,12.5,12.4,12.49,1735095.0,12.1254,12.2035,12.1059,12.1937,1735095.0
2022-05-31 09:30:00,12.41,12.44,12.31,12.37,848670.0,12.1156,12.1449,12.018,12.0766,848670.0
2022-05-31 10:00:00,12.38,12.41,12.33,12.36,541339.0,12.0864,12.1156,12.0375,12.0668,541339.0
2022-05-31 10:30:00,12.36,12.37,12.27,12.28,826854.0,12.0668,12.0766,11.979,11.9887,826854.0
2022-05-31 11:00:00,12.28,12.3,12.19,12.26,576305.0,11.9887,12.0083,11.9009,11.9692,576305.0
2022-05-31 11:30:00,12.25,12.33,12.24,12.3,488853.0,11.9594,12.0375,11.9497,12.0083,488853.0
2022-05-31 12:00:00,12.31,12.34,12.25,12.29,458197.0,12.018,12.0473,11.9594,11.9985,458197.0
2022-05-31 12:30:00,12.29,12.34,12.25,12.26,590367.0,11.9985,12.0473,11.9594,11.9692,590367.0
2022-05-31 13:00:00,12.26,12.27,12.21,12.23,538521.0,11.9692,11.979,11.9204,11.9399,538521.0
2022-05-31 13:30:00,12.23,12.31,12.21,12.3,566209.0,11.9399,12.018,11.9204,12.0083,566209.0
2022-05-31 14:00:00,12.29,12.31,12.22,12.25,584180.0,11.9985,12.018,11.9302,11.9594,584180.0
2022-05-31 14:30:00,12.25,12.26,12.18,12.24,593637.0,11.9594,11.9692,11.8911,11.9497,593637.0
2022-05-31 15:00:00,12.24,12.28,12.19,12.28,764950.0,11.9497,11.9887,11.9009,11.9887,764950.0
2022-05-31 15:30:00,12.28,12.3,12.19,12.24,3112834.0,11.9887,12.0083,11.9009,11.9497,3112834.0
2022-06-01 09:30:00,12.22,12.28,11.99,12.04,1145813.0,11.9302,11.9887,11.7056,11.7544,1145813.0
2022-06-01 10:00:00,12.05,12.06,11.8,11.84,920056.0,11.7642,11.7739,11.5201,11.5592,920056.0
2022-06-01 10:30:00,11.83,11.85,11.73,11.82,857845.0,11.5494,11.5689,11.4518,11.5396,857845.0
2022-06-01 11:00:00,11.82,11.82,11.69,11.72,1033755.0,11.5396,11.5396,11.4127,11.442,1033755.0
2022-06-01 11:30:00,11.72,11.72,11.65,11.69,760400.0,11.442,11.442,11.3737,11.4127,760400.0
2022-06-01 12:00:00,11.69,11.83,11.69,11.79,569405.0,11.4127,11.5494,11.4127,11.5104,569405.0
2022-06-01 12:30:00,11.79,11.83,11.76,11.77,553910.0,11.5104,11.5494,11.4811,11.4908,553910.0
2022-06-01 13:00:00,11.77,11.92,11.76,11.88,1343656.0,11.4908,11.6373,11.4811,11.5982,1343656.0
2022-06-01 13:30:00,11.87,11.96,11.87,11.95,682256.0,11.5885,11.6763,11.5885,11.6666,682256.0
2022-06-01 14:00:00,11.96,12.03,11.93,12.0,594212.0,11.6763,11.7447,11.647,11.7154,594212.0
2022-06-01 14:30:00,12.01,12.05,11.93,11.94,745854.0,11.7251,11.7642,11.647,11.6568,745854.0
2022-06-01 15:00:00,11.94,12.05,11.92,12.03,614424.0,11.6568,11.7642,11.6373,11.7447,614424.0
2022-06-01 15:30:00,12.02,12.03,11.95,11.96,1670341.0,11.7349,11.7447,11.6666,11.6763,1670341.0
2022-06-02 09:30:00,11.96,12.09,11.77,11.8,610870.0,11.6763,11.8032,11.4908,11.5201,610870.0
2022-06-02 10:00:00,11.8,11.86,11.75,11.78,465032.0,11.5201,11.5787,11.4713,11.5006,465032.0
2022-06-02 10:30:00,11.79,11.89,11.78,11.88,399585.0,11.5104,11.608,11.5006,11.5982,399585.0
2022-06-02 11:00:00,11.88,11.93,11.86,11.87,414799.0,11.5982,11.647,11.5787,11.5885,414799.0
2022-06-02 11:30:00,11.87,11.9,11.83,11.86,309740.0,11.5885,11.6177,11.5494,11.5787,309740.0
2022-06-02 12:00:00,11.86,11.9,11.85,11.9,319885.0,11.5787,11.6177,11.5689,11.6177,319885.0
2022-06-02 12:30:00,11.89,11.91,11.84,11.86,319310.0,11.608,11.6275,11.5592,11.5787,319310.0
2022-06-02 13:00:00,11.86,11.87,11.78,11.8,339676.0,11.5787,11.5885,11.5006,11.5201,339676.0
2022-06-02 13:30:00,11.79,11.81,11.75,11.76,479714.0,11.5104,11.5299,11.4713,11.4811,479714.0
2022-06-02 14:00:00,11.76,11.79,11.74,11.78,564011.0,11.4811,11.5104,11.4615,11.5006,564011.0
2022-06-02 14:30:00,11.78,11.79,11.7,11.72,968532.0,11.5006,11.5104,11.4225,11.442,968532.0
2022-06-02 15:00:00,11.73,11.77,11.7,11.76,726169.0,11.4518,11.4908,11.4225,11.4811,726169.0
2022-06-02 15:30:00,11.77,11.84,11.76,11.82,1185676.0,11.4908,11.5592,11.4811,11.5396,1185676.0
2022-06-03 09:30:00,11.81,11.88,11.68,11.7,661798.0,11.5299,11.5982,11.403,11.4225,661798.0
2022-06-03 10:00:00,11.7,11.75,11.66,11.68,499486.0,11.4225,11.4713,11.3834,11.403,499486.0
2022-06-03 10:30:00,11.67,11.68,11.6,11.63,615446.0,11.3932,11.403,11.3249,11.3541,615446.0
2022-06-03 11:00:00,11.63,11.7,11.63,11.67,612271.0,11.3541,11.4225,11.3541,11.3932,612271.0
2022-06-03 11:30:00,11.67,11.75,11.66,11.72,234091.0,11.3932,11.4713,11.3834,11.442,234091.0
2022-06-03 12:00:00,11.72,11.76,11.67,11.76,288757.0,11.442,11.4811,11.3932,11.4811,288757.0
2022-06-03 12:30:00,11.76,11.83,11.75,11.83,236527.0,11.4811,11.5494,11.4713,11.5494,236527.0
2022-06-03 13:00:00,11.83,11.87,11.78,11.81,424749.0,11.5494,11.5885,11.5006,11.5299,424749.0
2022-06-03 13:30:00,11.82,11.85,11.79,11.82,193236.0,11.5396,11.5689,11.5104,11.5396,193236.0
2022-06-03 14:00:00,11.81,11.81,11.69,11.71,775672.0,11.5299,11.5299,11.4127,11.4322,775672.0
2022-06-03 14:30:00,11.71,11.78,11.68,11.71,1701467.0,11.4322,11.5006,11.403,11.4322,1701467.0
2022-06-03 15:00:00,11.71,11.73,11.62,11.7,717113.0,11.4322,11.4518,11.3444,11.4225,717113.0
2022-06-03 15:30:00,11.7,11.72,11.63,11.65,2185249.0,11.4225,11.442,11.3541,11.3737,2185249.0
2022-06-06 09:30:00,11.65,11.76,11.61,11.66,570619.0,11.3737,11.4811,11.3346,11.3834,570619.0
2022-06-06 10:00:00,11.66,11.74,11.65,11.66,382315.0,11.3834,11.4615,11.3737,11.3834,382315.0
2022-06-06 10:30:00,11.67,11.72,11.63,11.71,253620.0,11.3932,11.442,11.3541,11.4322,253620.0
2022-06-06 11:00:00,11.71,11.74,11.64,11.66,272192.0,11.4322,11.4615,11.3639,11.3834,272192.0
2022-06-06 11:30:00,11.66,11.71,11.64,11.67,156935.0,11.3834,11.4322,11.3639,11.3932,156935.0
2022-06-06 12:00:00,11.67,11.68,11.62,11.63,238961.0,11.3932,11.403,11.3444,11.3541,238961.0
2022-06-06 12:30:00,11.63,11.7,11.62,11.69,275261.0,11.3541,11.4225,11.3444,11.4127,275261.0
2022-06-06 13:00:00,11.7,11.72,11.67,11.71,383696.0,11.4225,11.442,11.3932,11.4322,383696.0
2022-06-06 13:30:00,11.71,11.79,11.7,11.77,406267.0,11.4322,11.5104,11.4225,11.4908,406267.0
2022-06-06 14:00:00,11.78,11.79,11.72,11.73,264992.0,11.5006,11.5104,11.442,11.4518,264992.0
2022-06-06 14:30:00,11.73,11.77,11.71,11.77,252987.0,11.4518,11.4908,11.4322,11.4908,252987.0
2022-06-06 15:00:00,11.77,11.78,11.72,11.75,432566.0,11.4908,11.5006,11.442,11.4713,432566.0
2022-06-06 15:30:00,11.75,11.75,11.69,11.73,995501.0,11.4713,11.4713,11.4127,11.4518,995501.0
2022-06-07 09:30:00,11.72,11.75,11.63,11.71,684145.0,11.442,11.4713,11.3541,11.4322,684145.0
2022-06-07 10:00:00,11.71,11.78,11.68,11.75,367350.0,11.4322,11.5006,11.403,11.4713,367350.0
2022-06-07 10:30:00,11.75,11.87,11.74,11.86,416555.0,11.4713,11.5885,11.4615,11.5787,416555.0
2022-06-07 11:00:00,11.86,11.89,11.8,11.8,316185.0,11.5787,11.608,11.5201,11.5201,316185.0
2022-06-07 11:30:00,11.81,11.82,11.75,11.79,460784.0,11.5299,11.5396,11.4713,11.5104,460784.0
2022-06-07 12:00:00,11.79,11.81,11.73,11.78,334802.0,11.5104,11.5299,11.4518,11.5006,334802.0
2022-06-07 12:30:00,11.78,11.83,11.77,11.81,318059.0,11.5006,11.5494,11.4908,11.5299,318059.0
2022-06-07 13:00:00,11.82,11.83,11.73,11.77,482908.0,11.5396,11.5494,11.4518,11.4908,482908.0
2022-06-07 13:30:00,11.77,11.78,11.74,11.75,223640.0,11.4908,11.5006,11.4615,11.4713,223640.0
2022-06-07 14:00:00,11.76,11.81,11.74,11.8,393112.0,11.4811,11.5299,11.4615,11.5201,393112.0
2022-06-07 14:30:00,11.8,11.83,11.76,11.79,386635.0,11.5201,11.5494,11.4811,11.5104,386635.0
2022-06-07 15:00:00,11.79,11.81,11.77,11.8,499222.0,11.5104,11.5299,11.4908,11.5201,499222.0
2022-06-07 15:30:00,11.8,11.87,11.8,11.87,1233604.0,11.5201,11.5885,11.5201,11.5885,1233604.0
2022-06-08 09:30:00,11.8,11.89,11.78,11.84,648655.0,11.5201,11.608,11.5006,11.5592,648655.0
2022-06-08 10:00:00,11.85,11.87,11.76,11.78,277478.0,11.5689,11.5885,11.4811,11.5006,277478.0
2022-06-08 10:30:00,11.77,11.81,11.75,11.77,542191.0,11.4908,11.5299,11.4713,11.4908,542191.0
2022-06-08 11:00:00,11.78,11.8,11.76,11.78,294469.0,11.5006,11.5201,11.4811,11.5006,294469.0
2022-06-08 11:30:00,11.78,11.84,11.77,11.78,274908.0,11.5006,11.5592,11.4908,11.5006,274908.0
2022-06-08 12:00:00,11.78,11.79,11.72,11.73,221658.0,11.5006,11.5104,11.442,11.4518,221658.0
2022-06-08 12:30:00,11.74,11.74,11.67,11.7,426667.0,11.4615,11.4615,11.3932,11.4225,426667.0
2022-06-08 13:00:00,11.69,11.7,11.64,11.64,282202.0,11.4127,11.4225,11.3639,11.3639,282202.0
2022-06-08 13:30:00,11.64,11.68,11.62,11.66,421493.0,11.3639,11.403,11.3444,11.3834,421493.0
2022-06-08 14:00:00,11.66,11.7,11.64,11.65,349391.0,11.3834,11.4225,11.3639,11.3737,349391.0
2022-06-08 14:30:00,11.66,11.69,11.63,11.68,273874.0,11.3834,11.4127,11.3541,11.403,273874.0
2022-06-08 15:00:00,11.68,11.7,11.65,11.68,326888.0,11.403,11.4225,11.3737,11.403,326888.0
2022-06-08 15:30:00,11.68,11.68,11.63,11.67,1120842.0,11.403,11.403,11.3541,11.3932,1120842.0
2022-06-09 09:30:00,11.68,11.74,11.62,11.69,409842.0,11.403,11.4615,11.3444,11.4127,409842.0
2022-06-09 10:00:00,11.69,11.72,11.63,11.65,317386.0,11.4127,11.442,11.3541,11.3737,317386.0
2022-06-09 10:30:00,11.65,11.7,11.61,11.64,338027.0,11.3737,11.4225,11.3346,11.3639,338027.0
2022-06-09 11:00:00,11.63,11.64,11.58,11.63,339763.0,11.3541,11.3639,11.3053,11.3541,339763.0
2022-06-09 11:30:00,11.63,11.73,11.62,11.71,441365.0,11.3541,11.4518,11.3444,11.4322,441365.0
2022-06-09 12:00:00,11.71,11.72,11.67,11.71,294654.0,11.4322,11.442,11.3932,11.4322,294654.0
2022-06-09 12:30:00,11.71,11.72,11.61,11.7,994311.0,11.4322,11.442,11.3346,11.4225,994311.0
2022-06-09 13:00:00,11.7,11.73,11.66,11.66,461068.0,11.4225,11.4518,11.3834,11.3834,461068.0
2022-06-09 13:30:00,11.67,11.7,11.63,11.67,570044.0,11.3932,11.4225,11.3541,11.3932,570044.0
2022-06-09 14:00:00,11.67,11.67,11.6,11.62,289989.0,11.3932,11.3932,11.3249,11.3444,289989.0
2022-06-09 14:30:00,11.61,11.62,11.52,11.54,916109.0,11.3346,11.3444,11.2468,11.2663,916109.0
2022-06-09 15:00:00,11.54,11.55,11.51,11.52,480206.0,11.2663,11.276,11.237,11.2468,480206.0
2022-06-09 15:30:00,11.51,11.54,11.45,11.46,1569082.0,11.237,11.2663,11.1784,11.1882,1569082.0
2022-06-10 09:30:00,11.39,11.49,11.32,11.44,1670593.0,11.1198,11.2175,11.0515,11.1687,1670593.0
2022-06-10 10:00:00,11.44,11.47,11.29,11.38,964753.0,11.1687,11.1979,11.0222,11.1101,964753.0
2022-06-10 10:30:00,11.38,11.59,11.37,11.56,685970.0,11.1101,11.3151,11.1003,11.2858,685970.0
2022-06-10 11:00:00,11.55,11.63,11.43,11.43,745276.0,11.276,11.3541,11.1589,11.1589,745276.0
2022-06-10 11:30:00,11.43,11.45,11.35,11.38,428960.0,11.1589,11.1784,11.0808,11.1101,428960.0
2022-06-10 12:00:00,11.38,11.41,11.33,11.34,434369.0,11.1101,11.1394,11.0613,11.071,434369.0
2022-06-10 12:30:00,11.34,11.37,11.3,11.33,523989.0,11.071,11.1003,11.032,11.0613,523989.0
2022-06-10 13:00:00,11.33,11.37,11.28,11.37,854277.0,11.0613,11.1003,11.0124,11.1003,854277.0
2022-06-10 13:30:00,11.37,11.4,11.31,11.34,342629.0,11.1003,11.1296,11.0417,11.071,342629.0
2022-06-10 14:00:00,11.34,11.37,11.31,11.33,596856.0,11.071,11.1003,11.0417,11.0613,596856.0
2022-06-10 14:30:00,11.33,11.36,11.3,11.34,459770.0,11.0613,11.0906,11.032,11.071,459770.0
2022-06-10 15:00:00,11.35,11.42,11.31,11.38,553578.0,11.0808,11.1491,11.0417,11.1101,553578.0
2022-06-10 15:30:00,11.38,11.39,11.26,11.27,1404626.0,11.1101,11.1198,10.9929,11.0027,1404626.0
2022-06-13 09:30:00,11.01,11.09,10.77,10.78,1279880.0,10.7489,10.827,10.5145,10.5243,1279880.0
2022-06-13 10:00:00,10.79,10.84,10.76,10.79,884686.0,10.5341,10.5829,10.5048,10.5341,884686.0
2022-06-13 10:30:00,10.79,10.79,10.65,10.69,721129.0,10.5341,10.5341,10.3974,10.4364,721129.0
2022-06-13 11:00:00,10.69,10.72,10.59,10.69,590921.0,10.4364,10.4657,10.3388,10.4364,590921.0
2022-06-13 11:30:00,10.68,10.77,10.66,10.7,656408.0,10.4267,10.5145,10.4072,10.4462,656408.0
2022-06-13 12:00:00,10.7,10.72,10.64,10.69,602878.0,10.4462,10.4657,10.3876,10.4364,602878.0
2022-06-13 12:30:00,10.68,10.77,10.64,10.67,600718.0,10.4267,10.5145,10.3876,10.4169,600718.0
2022-06-13 13:00:00,10.67,10.67,10.57,10.59,620000.0,10.4169,10.4169,10.3193,10.3388,620000.0
2022-06-13 13:30:00,10.59,10.65,10.57,10.62,643715.0,10.3388,10.3974,10.3193,10.3681,643715.0
2022-06-13 14:00:00,10.62,10.62,10.52,10.54,412778.0,10.3681,10.3681,10.2705,10.29,412778.0
2022-06-13 14:30:00,10.53,10.6,10.51,10.53,491095.0,10.2802,10.3486,10.2607,10.2802,491095.0
2022-06-13 15:00:00,10.53,10.59,10.49,10.5,919905.0,10.2802,10.3388,10.2412,10.2509,919905.0
2022-06-13 15:30:00,10.5,10.51,10.42,10.5,2043546.0,10.2509,10.2607,10.1728,10.2509,2043546.0
2022-06-14 09:30:00,10.54,10.68,10.51,10.65,952577.0,10.29,10.4267,10.2607,10.3974,952577.0
2022-06-14 10:00:00,10.65,10.71,10.57,10.57,438799.0,10.3974,10.456,10.3193,10.3193,438799.0
2022-06-14 10:30:00,10.57,10.59,10.51,10.54,326220.0,10.3193,10.3388,10.2607,10.29,326220.0
2022-06-14 11:00:00,10.55,10.6,10.5,10.53,356208.0,10.2998,10.3486,10.2509,10.2802,356208.0
2022-06-14 11:30:00,10.52,10.58,10.52,10.55,363646.0,10.2705,10.3291,10.2705,10.2998,363646.0
2022-06-14 12:00:00,10.54,10.55,10.49,10.51,482794.0,10.29,10.2998,10.2412,10.2607,482794.0
2022-06-14 12:30:00,10.51,10.52,10.46,10.52,321629.0,10.2607,10.2705,10.2119,10.2705,321629.0
2022-06-14 13:00:00,10.51,10.56,10.48,10.51,504105.0,10.2607,10.3095,10.2314,10.2607,504105.0
2022-06-14 13:30:00,10.5,10.51,10.43,10.47,782418.0,10.2509,10.2607,10.1826,10.2217,782418.0
2022-06-14 14:00:00,10.47,10.55,10.47,10.5,498518.0,10.2217,10.2998,10.2217,10.2509,498518.0
2022-06-14 14:30:00,10.5,10.54,10.47,10.52,838101.0,10.2509,10.29,10.2217,10.2705,838101.0
2022-06-14 15:00:00,10.52,10.52,10.43,10.52,1000238.0,10.2705,10.2705,10.1826,10.2705,1000238.0
2022-06-14 15:30:00,10.52,10.6,10.51,10.59,2189115.0,10.2705,10.3486,10.2607,10.3388,2189115.0
2022-06-15 09:30:00,10.61,10.73,10.59,10.71,784958.0,10.3583,10.4755,10.3388,10.456,784958.0
2022-06-15 10:00:00,10.71,10.74,10.65,10.67,416184.0,10.456,10.4853,10.3974,10.4169,416184.0
2022-06-15 10:30:00,10.67,10.69,10.52,10.54,447668.0,10.4169,10.4364,10.2705,10.29,447668.0
2022-06-15 11:00:00,10.54,10.54,10.46,10.46,446798.0,10.29,10.29,10.2119,10.2119,446798.0
2022-06-15 11:30:00,10.47,10.52,10.44,10.47,649525.0,10.2217,10.2705,10.1924,10.2217,649525.0
2022-06-15 12:00:00,10.48,10.48,10.42,10.47,429501.0,10.2314,10.2314,10.1728,10.2217,429501.0
2022-06-15 12:30:00,10.47,10.48,10.4,10.41,405903.0,10.2217,10.2314,10.1533,10.1631,405903.0
2022-06-15 13:00:00,10.41,10.51,10.4,10.48,967910.0,10.1631,10.2607,10.1533,10.2314,967910.0
2022-06-15 13:30:00,10.48,10.5,10.44,10.47,1060139.0,10.2314,10.2509,10.1924,10.2217,1060139.0
2022-06-15 14:00:00,10.48,10.58,10.39,10.41,594227.0,10.2314,10.3291,10.1436,10.1631,594227.0
2022-06-15 14:30:00,10.42,10.6,10.35,10.46,1236580.0,10.1728,10.3486,10.1045,10.2119,1236580.0
2022-06-15 15:00:00,10.46,10.56,10.44,10.55,939346.0,10.2119,10.3095,10.1924,10.2998,939346.0
2022-06-15 15:30:00,10.55,10.59,10.46,10.5,2245022.0,10.2998,10.3388,10.2119,10.2509,2245022.0
2022-06-16 09:30:00,10.32,10.4,10.09,10.09,1167760.0,10.0752,10.1533,9.8507,9.8507,1167760.0
2022-06-16 10:00:00,10.1,10.38,10.09,10.31,2000392.0,9.8604,10.1338,9.8507,10.0655,2000392.0
2022-06-16 10:30:00,10.33,10.38,10.2,10.22,1352930.0,10.085,10.1338,9.9581,9.9776,1352930.0
2022-06-16 11:00:00,10.22,10.27,10.16,10.22,343356.0,9.9776,10.0264,9.919,9.9776,343356.0
2022-06-16 11:30:00,10.22,10.24,10.15,10.18,695409.0,9.9776,9.9971,9.9093,9.9385,695409.0
2022-06-16 12:00:00,10.18,10.19,10.1,10.16,579559.0,9.9385,9.9483,9.8604,9.919,579559.0
2022-06-16 12:30:00,10.17,10.22,10.13,10.16,447156.0,9.9288,9.9776,9.8897,9.919,447156.0
2022-06-16 13:00:00,10.15,10.18,10.1,10.13,578577.0,9.9093,9.9385,9.8604,9.8897,578577.0
2022-06-16 13:30:00,10.13,10.16,10.07,10.08,530527.0,9.8897,9.919,9.8311,9.8409,530527.0
2022-06-16 14:00:00,10.08,10.15,10.07,10.12,1073989.0,9.8409,9.9093,9.8311,9.88,1073989.0
2022-06-16 14:30:00,10.13,10.19,10.09,10.11,1397181.0,9.8897,9.9483,9.8507,9.8702,1397181.0
2022-06-16 15:00:00,10.1,10.21,10.1,10.17,1218166.0,9.8604,9.9678,9.8604,9.9288,1218166.0
2022-06-16 15:30:00,10.17,10.19,10.13,10.18,1932371.0,9.9288,9.9483,9.8897,9.9385,1932371.0
2022-06-17 09:30:00,10.26,10.4,10.21,10.34,1613553.0,10.0166,10.1533,9.9678,10.0947,1613553.0
2022-06-17 10:00:00,10.34,10.34,10.21,10.24,521022.0,10.0947,10.0947,9.9678,9.9971,521022.0
2022-06-17 10:30:00,10.24,10.26,10.17,10.24,422705.0,9.9971,10.0166,9.9288,9.9971,422705.0
2022-06-17 11:00:00,10.25,10.34,10.21,10.29,468193.0,10.0069,10.0947,9.9678,10.0459,468193.0
2022-06-17 11:30:00,10.29,10.33,10.25,10.28,385174.0,10.0459,10.085,10.0069,10.0362,385174.0
2022-06-17 12:00:00,10.28,10.33,10.23,10.33,385331.0,10.0362,10.085,9.9874,10.085,385331.0
2022-06-17 12:30:00,10.33,10.34,10.25,10.28,583058.0,10.085,10.0947,10.0069,10.0362,583058.0
2022-06-17 13:00:00,10.28,10.39,10.26,10.35,1135513.0,10.0362,10.1436,10.0166,10.1045,1135513.0
2022-06-17 13:30:00,10.35,10.4,10.33,10.37,895067.0,10.1045,10.1533,10.085,10.124,895067.0
2022-06-17 14:00:00,10.37,10.44,10.33,10.39,900586.0,10.124,10.1924,10.085,10.1436,900586.0
2022-06-17 14:30:00,10.39,10.46,10.38,10.46,1154649.0,10.1436,10.2119,10.1338,10.2119,1154649.0
2022-06-17 15:00:00,10.46,10.51,10.4,10.47,1345718.0,10.2119,10.2607,10.1533,10.2217,1345718.0
2022-06-17 15:30:00,10.47,10.48,10.39,10.39,3300655.0,10.2217,10.2314,10.1436,10.1436,3300655.0
2022-06-21 09:30:00,10.72,10.74,10.52,10.71,865580.0,10.4657,10.4853,10.2705,10.456,865580.0
2022-06-21 10:00:00,10.71,10.83,10.68,10.83,805863.0,10.456,10.5731,10.4267,10.5731,805863.0
2022-06-21 10:30:00,10.83,10.88,10.79,10.88,560551.0,10.5731,10.6219,10.5341,10.6219,560551.0
2022-06-21 11:00:00,10.88,10.9,10.8,10.84,534020.0,10.6219,10.6415,10.5438,10.5829,534020.0
2022-06-21 11:30:00,10.84,10.87,10.77,10.79,847716.0,10.5829,10.6122,10.5145,10.5341,847716.0
2022-06-21 12:00:00,10.79,10.9,10.79,10.9,477878.0,10.5341,10.6415,10.5341,10.6415,477878.0
2022-06-21 12:30:00,10.9,10.93,10.87,10.92,401983.0,10.6415,10.6707,10.6122,10.661,401983.0
2022-06-21 13:00:00,10.92,10.94,10.81,10.85,538536.0,10.661,10.6805,10.5536,10.5926,538536.0
2022-06-21 13:30:00,10.85,10.89,10.84,10.86,456796.0,10.5926,10.6317,10.5829,10.6024,456796.0
2022-06-21 14:00:00,10.87,10.92,10.83,10.9,789904.0,10.6122,10.661,10.5731,10.6415,789904.0
2022-06-21 14:30:00,10.9,10.92,10.85,10.87,465635.0,10.6415,10.661,10.5926,10.6122,465635.0
2022-06-21 15:00:00,10.87,10.88,10.79,10.85,676680.0,10.6122,10.6219,10.5341,10.5926,676680.0
2022-06-21 15:30:00,10.84,10.85,10.75,10.79,1933896.0,10.5829,10.5926,10.495,10.5341,1933896.0
2022-06-22 09:30:00,10.61,10.79,10.57,10.58,783131.0,10.3583,10.5341,10.3193,10.3291,783131.0
2022-06-22 10:00:00,10.59,10.66,10.54,10.63,693768.0,10.3388,10.4072,10.29,10.3779,693768.0
2022-06-22 10:30:00,10.63,10.67,10.61,10.62,507298.0,10.3779,10.4169,10.3583,10.3681,507298.0
2022-06-22 11:00:00,10.62,10.65,10.57,10.63,328997.0,10.3681,10.3974,10.3193,10.3779,328997.0
2022-06-22 11:30:00,10.63,10.66,10.57,10.57,365531.0,10.3779,10.4072,10.3193,10.3193,365531.0
2022-06-22 12:00:00,10.58,10.65,10.56,10.63,310056.0,10.3291,10.3974,10.3095,10.3779,310056.0
2022-06-22 12:30:00,10.64,10.66,10.6,10.63,395441.0,10.3876,10.4072,10.3486,10.3779,395441.0
2022-06-22 13:00:00,10.63,10.66,10.6,10.65,363660.0,10.3779,10.4072,10.3486,10.3974,363660.0
2022-06-22 13:30:00,10.65,10.65,10.61,10.63,233888.0,10.3974,10.3974,10.3583,10.3779,233888.0
2022-06-22 14:00:00,10.63,10.67,10.61,10.63,431794.0,10.3779,10.4169,10.3583,10.3779,431794.0
2022-06-22 14:30:00,10.63,10.66,10.62,10.65,444859.0,10.3779,10.4072,10.3681,10.3974,444859.0
2022-06-22 15:00:00,10.65,10.68,10.63,10.65,1298715.0,10.3974,10.4267,10.3779,10.3974,1298715.0
2022-06-22 15:30:00,10.65,10.67,10.58,10.58,2028336.0,10.3974,10.4169,10.3291,10.3291,2028336.0
2022-06-23 09:30:00,10.63,10.82,10.61,10.79,604236.0,10.3779,10.5634,10.3583,10.5341,604236.0
2022-06-23 10:00:00,10.79,10.88,10.79,10.85,530493.0,10.5341,10.6219,10.5341,10.5926,530493.0
2022-06-23 10:30:00,10.85,10.87,10.77,10.79,309631.0,10.5926,10.6122,10.5145,10.5341,309631.0
2022-06-23 11:00:00,10.79,10.86,10.76,10.77,763006.0,10.5341,10.6024,10.5048,10.5145,763006.0
2022-06-23 11:30:00,10.77,10.79,10.73,10.76,290203.0,10.5145,10.5341,10.4755,10.5048,290203.0
2022-06-23 12:00:00,10.75,10.8,10.72,10.76,231861.0,10.495,10.5438,10.4657,10.5048,231861.0
2022-06-23 12:30:00,10.76,10.79,10.72,10.74,454536.0,10.5048,10.5341,10.4657,10.4853,454536.0
2022-06-23 13:00:00,10.74,10.84,10.74,10.83,711432.0,10.4853,10.5829,10.4853,10.5731,711432.0
2022-06-23 13:30:00,10.83,10.86,10.79,10.84,321584.0,10.5731,10.6024,10.5341,10.5829,321584.0
2022-06-23 14:00:00,10.83,10.91,10.82,10.91,350865.0,10.5731,10.6512,10.5634,10.6512,350865.0
2022-06-23 14:30:00,10.91,10.95,10.86,10.87,389298.0,10.6512,10.6903,10.6024,10.6122,389298.0
2022-06-23 15:00:00,10.87,10.88,10.83,10.85,620908.0,10.6122,10.6219,10.5731,10.5926,620908.0
2022-06-23 15:30:00,10.86,10.96,10.85,10.96,2967422.0,10.6024,10.7,10.5926,10.7,2967422.0
2022-06-24 09:30:00,11.0,11.17,10.88,11.15,1349274.0,10.7391,10.9051,10.6219,10.8855,1349274.0
2022-06-24 10:00:00,11.16,11.32,11.15,11.25,1149334.0,10.8953,11.0515,10.8855,10.9832,1149334.0
2022-06-24 10:30:00,11.25,11.36,11.15,11.33,1053621.0,10.9832,11.0906,10.8855,11.0613,1053621.0
2022-06-24 11:00:00,11.32,11.38,11.31,11.37,707148.0,11.0515,11.1101,11.0417,11.1003,707148.0
2022-06-24 11:30:00,11.36,11.38,11.33,11.34,271634.0,11.0906,11.1101,11.0613,11.071,271634.0
2022-06-24 12:00:00,11.34,11.35,11.23,11.28,636825.0,11.071,11.0808,10.9636,11.0124,636825.0
2022-06-24 12:30:00,11.28,11.34,11.27,11.33,352799.0,11.0124,11.071,11.0027,11.0613,352799.0
2022-06-24 13:00:00,11.33,11.36,11.27,11.27,834099.0,11.0613,11.0906,11.0027,11.0027,834099.0
2022-06-24 13:30:00,11.28,11.28,11.15,11.17,882233.0,11.0124,11.0124,10.8855,10.9051,882233.0
2022-06-24 14:00:00,11.17,11.18,11.09,11.11,875801.0,10.9051,10.9148,10.827,10.8465,875801.0
2022-06-24 14:30:00,11.1,11.13,11.08,11.12,697341.0,10.8367,10.866,10.8172,10.8562,697341.0
2022-06-24 15:00:00,11.12,11.23,11.11,11.23,647002.0,10.8562,10.9636,10.8465,10.9636,647002.0
2022-06-24 15:30:00,11.23,11.28,11.22,11.28,2200974.0,10.9636,11.0124,10.9539,11.0124,2200974.0
2022-06-27 09:30:00,11.28,11.37,11.19,11.23,819418.0,11.0124,11.1003,10.9246,10.9636,819418.0
2022-06-27 10:00:00,11.23,11.32,11.22,11.28,536635.0,10.9636,11.0515,10.9539,11.0124,536635.0
2022-06-27 10:30:00,11.27,11.4,11.27,11.37,404246.0,11.0027,11.1296,11.0027,11.1003,404246.0
2022-06-27 11:00:00,11.37,11.41,11.34,11.4,207309.0,11.1003,11.1394,11.071,11.1296,207309.0
2022-06-27 11:30:00,11.4,11.41,11.37,11.4,227299.0,11.1296,11.1394,11.1003,11.1296,227299.0
2022-06-27 12:00:00,11.41,11.42,11.34,11.34,245872.0,11.1394,11.1491,11.071,11.071,245872.0
2022-06-27 12:30:00,11.34,11.38,11.34,11.36,214841.0,11.071,11.1101,11.071,11.0906,214841.0
2022-06-27 13:00:00,11.36,11.37,11.32,11.34,204544.0,11.0906,11.1003,11.0515,11.071,204544.0
2022-06-27 13:30:00,11.33,11.35,11.31,11.33,213760.0,11.0613,11.0808,11.0417,11.0613,213760.0
2022-06-27 14:00:00,11.33,11.39,11.32,11.37,313537.0,11.0613,11.1198,11.0515,11.1003,313537.0
2022-06-27 14:30:00,11.37,11.38,11.35,11.38,228211.0,11.1003,11.1101,11.0808,11.1101,228211.0
2022-06-27 15:00:00,11.37,11.43,11.34,11.41,1443095.0,11.1003,11.1589,11.071,11.1394,1443095.0
2022-06-27 15:30:00,11.42,11.42,11.34,11.38,1705322.0,11.1491,11.1491,11.071,11.1101,1705322.0
2022-06-28 09:30:00,11.5,11.59,11.46,11.58,583408.0,11.2272,11.3151,11.1882,11.3053,583408.0
2022-06-28 10:00:00,11.58,11.61,11.46,11.46,484924.0,11.3053,11.3346,11.1882,11.1882,484924.0
2022-06-28 10:30:00,11.46,11.49,11.42,11.43,564192.0,11.1882,11.2175,11.1491,11.1589,564192.0
2022-06-28 11:00:00,11.43,11.44,11.35,11.35,468360.0,11.1589,11.1687,11.0808,11.0808,468360.0
2022-06-28 11:30:00,11.35,11.36,11.32,11.33,431624.0,11.0808,11.0906,11.0515,11.0613,431624.0
2022-06-28 12:00:00,11.32,11.39,11.3,11.37,360055.0,11.0515,11.1198,11.032,11.1003,360055.0
2022-06-28 12:30:00,11.37,11.39,11.31,11.32,358730.0,11.1003,11.1198,11.0417,11.0515,358730.0
2022-06-28 13:00:00,11.31,11.33,11.25,11.28,457389.0,11.0417,11.0613,10.9832,11.0124,457389.0
2022-06-28 13:30:00,11.28,11.29,11.25,11.28,359773.0,11.0124,11.0222,10.9832,11.0124,359773.0
2022-06-28 14:00:00,11.29,11.29,11.21,11.24,344685.0,11.0222,11.0222,10.9441,10.9734,344685.0
2022-06-28 14:30:00,11.24,11.26,11.21,11.26,256279.0,10.9734,10.9929,10.9441,10.9929,256279.0
2022-06-28 15:00:00,11.26,11.33,11.23,11.29,573843.0,10.9929,11.0613,10.9636,11.0222,573843.0
2022-06-28 15:30:00,11.29,11.29,11.25,11.26,942311.0,11.0222,11.0222,10.9832,10.9929,942311.0
2022-06-29 09:30:00,11.27,11.29,11.1,11.18,388563.0,11.0027,11.0222,10.8367,10.9148,388563.0
2022-06-29 10:00:00,11.18,11.23,11.16,11.21,376227.0,10.9148,10.9636,10.8953,10.9441,376227.0
2022-06-29 10:30:00,11.21,11.25,11.13,11.15,274743.0,10.9441,10.9832,10.866,10.8855,274743.0
2022-06-29 11:00:00,11.15,11.18,11.1,11.1,284471.0,10.8855,10.9148,10.8367,10.8367,284471.0
2022-06-29 11:30:00,11.1,11.2,11.09,11.17,292037.0,10.8367,10.9343,10.827,10.9051,292037.0
2022-06-29 12:00:00,11.17,11.19,11.1,11.13,226279.0,10.9051,10.9246,10.8367,10.866,226279.0
2022-06-29 12:30:00,11.13,11.14,11.08,11.13,429630.0,10.866,10.8758,10.8172,10.866,429630.0
2022-06-29 13:00:00,11.12,11.17,11.1,11.13,188119.0,10.8562,10.9051,10.8367,10.866,188119.0
2022-06-29 13:30:00,11.13,11.16,11.11,11.13,266108.0,10.866,10.8953,10.8465,10.866,266108.0
2022-06-29 14:00:00,11.13,11.2,11.12,11.2,633525.0,10.866,10.9343,10.8562,10.9343,633525.0
2022-06-29 14:30:00,11.2,11.24,11.19,11.23,395000.0,10.9343,10.9734,10.9246,10.9636,395000.0
2022-06-29 15:00:00,11.23,11.24,11.18,11.24,386694.0,10.9636,10.9734,10.9148,10.9734,386694.0
2022-06-29 15:30:00,11.24,11.26,11.18,11.25,1066053.0,10.9734,10.9929,10.9148,10.9832,1066053.0
2022-06-30 09:30:00,11.08,11.14,10.99,11.05,609103.0,10.8172,10.8758,10.7293,10.7879,609103.0
2022-06-30 10:00:00,11.05,11.09,11.02,11.05,244528.0,10.7879,10.827,10.7586,10.7879,244528.0
2022-06-30 10:30:00,11.05,11.11,11.04,11.08,276177.0,10.7879,10.8465,10.7781,10.8172,276177.0
2022-06-30 11:00:00,11.08,11.11,11.03,11.1,324610.0,10.8172,10.8465,10.7684,10.8367,324610.0
2022-06-30 11:30:00,11.09,11.09,11.03,11.04,307996.0,10.827,10.827,10.7684,10.7781,307996.0
2022-06-30 12:00:00,11.04,11.09,10.99,11.08,328600.0,10.7781,10.827,10.7293,10.8172,328600.0
2022-06-30 12:30:00,11.08,11.1,11.04,11.08,237917.0,10.8172,10.8367,10.7781,10.8172,237917.0
2022-06-30 13:00:00,11.08,11.08,10.98,11.02,324870.0,10.8172,10.8172,10.7196,10.7586,324870.0
2022-06-30 13:30:00,11.02,11.06,11.0,11.03,222358.0,10.7586,10.7977,10.7391,10.7684,222358.0
2022-06-30 14:00:00,11.03,11.04,10.97,11.01,621350.0,10.7684,10.7781,10.7098,10.7489,621350.0
2022-06-30 14:30:00,11.01,11.01,10.95,10.98,293048.0,10.7489,10.7489,10.6903,10.7196,293048.0
2022-06-30 15:00:00,10.97,10.99,10.9,10.93,527175.0,10.7098,10.7293,10.6415,10.6707,527175.0
2022-06-30 15:30:00,10.93,10.97,10.84,10.92,2451569.0,10.6707,10.7098,10.5829,10.661,2451569.0
2022-07-01 09:30:00,10.92,11.19,10.89,11.16,942715.0,10.661,10.9246,10.6317,10.8953,942715.0
2022-07-01 10:00:00,11.16,11.18,10.94,10.95,398062.0,10.8953,10.9148,10.6805,10.6903,398062.0
2022-07-01 10:30:00,10.94,10.96,10.89,10.95,516181.0,10.6805,10.7,10.6317,10.6903,516181.0
2022-07-01 11:00:00,10.95,11.06,10.89,11.01,520513.0,10.6903,10.7977,10.6317,10.7489,520513.0
2022-07-01 11:30:00,11.02,11.05,10.92,10.94,214320.0,10.7586,10.7879,10.661,10.6805,214320.0
2022-07-01 12:00:00,10.94,10.99,10.91,10.99,199355.0,10.6805,10.7293,10.6512,10.7293,199355.0
2022-07-01 12:30:00,10.99,10.99,10.92,10.95,190287.0,10.7293,10.7293,10.661,10.6903,190287.0
2022-07-01 13:00:00,10.94,10.98,10.94,10.97,244656.0,10.6805,10.7196,10.6805,10.7098,244656.0
2022-07-01 13:30:00,10.97,11.03,10.96,11.02,287917.0,10.7098,10.7684,10.7,10.7586,287917.0
2022-07-01 14:00:00,11.01,11.11,11.0,11.1,385767.0,10.7489,10.8465,10.7391,10.8367,385767.0
2022-07-01 14:30:00,11.11,11.15,11.1,11.13,322034.0,10.8465,10.8855,10.8367,10.866,322034.0
2022-07-01 15:00:00,11.13,11.18,11.12,11.13,666645.0,10.866,10.9148,10.8562,10.866,666645.0
2022-07-01 15:30:00,11.13,11.17,11.12,11.13,1324786.0,10.866,10.9051,10.8562,10.866,1324786.0
2022-07-05 09:30:00,11.01,11.03,10.89,10.96,697572.0,10.7489,10.7684,10.6317,10.7,697572.0
2022-07-05 10:00:00,10.96,11.0,10.9,10.93,658447.0,10.7,10.7391,10.6415,10.6707,658447.0
2022-07-05 10:30:00,10.93,11.0,10.88,10.89,486306.0,10.6707,10.7391,10.6219,10.6317,486306.0
2022-07-05 11:00:00,10.88,10.9,10.84,10.87,631871.0,10.6219,10.6415,10.5829,10.6122,631871.0
2022-07-05 11:30:00,10.86,10.93,10.85,10.9,706944.0,10.6024,10.6707,10.5926,10.6415,706944.0
2022-07-05 12:00:00,10.91,11.04,10.88,11.03,583555.0,10.6512,10.7781,10.6219,10.7684,583555.0
2022-07-05 12:30:00,11.03,11.04,10.94,10.95,231258.0,10.7684,10.7781,10.6805,10.6903,231258.0
2022-07-05 13:00:00,10.95,10.97,10.87,10.88,407098.0,10.6903,10.7098,10.6122,10.6219,407098.0
2022-07-05 13:30:00,10.88,10.9,10.83,10.86,514028.0,10.6219,10.6415,10.5731,10.6024,514028.0
2022-07-05 14:00:00,10.86,10.95,10.86,10.95,530876.0,10.6024,10.6903,10.6024,10.6903,530876.0
2022-07-05 14:30:00,10.95,11.01,10.94,11.01,435149.0,10.6903,10.7489,10.6805,10.7489,435149.0
2022-07-05 15:00:00,11.01,11.04,10.97,11.03,601441.0,10.7489,10.7781,10.7098,10.7684,601441.0
2022-07-05 15:30:00,11.03,11.1,11.01,11.1,1309762.0,10.7684,10.8367,10.7489,10.8367,1309762.0
2022-07-06 09:30:00,11.07,11.13,10.93,10.96,628367.0,10.8074,10.866,10.6707,10.7,628367.0
2022-07-06 10:00:00,10.96,10.99,10.9,10.95,353570.0,10.7,10.7293,10.6415,10.6903,353570.0
2022-07-06 10:30:00,10.96,10.97,10.85,10.86,247351.0,10.7,10.7098,10.5926,10.6024,247351.0
2022-07-06 11:00:00,10.86,10.87,10.8,10.86,294075.0,10.6024,10.6122,10.5438,10.6024,294075.0
2022-07-06 11:30:00,10.86,10.86,10.78,10.84,942403.0,10.6024,10.6024,10.5243,10.5829,942403.0
2022-07-06 12:00:00,10.84,10.91,10.84,10.9,195581.0,10.5829,10.6512,10.5829,10.6415,195581.0
2022-07-06 12:30:00,10.89,10.9,10.86,10.9,172475.0,10.6317,10.6415,10.6024,10.6415,172475.0
2022-07-06 13:00:00,10.9,10.92,10.88,10.88,153214.0,10.6415,10.661,10.6219,10.6219,153214.0
2022-07-06 13:30:00,10.88,10.93,10.87,10.92,152960.0,10.6219,10.6707,10.6122,10.661,152960.0
2022-07-06 14:00:00,10.91,10.95,10.89,10.95,341706.0,10.6512,10.6903,10.6317,10.6903,341706.0
2022-07-06 14:30:00,10.95,11.02,10.93,10.96,465405.0,10.6903,10.7586,10.6707,10.7,465405.0
2022-07-06 15:00:00,10.97,10.97,10.91,10.96,328309.0,10.7098,10.7098,10.6512,10.7,328309.0
2022-07-06 15:30:00,10.96,10.99,10.86,10.87,1476627.0,10.7,10.7293,10.6024,10.6122,1476627.0
2022-07-07 09:30:00,10.9,11.03,10.87,11.0,498573.0,10.6415,10.7684,10.6122,10.7391,498573.0
2022-07-07 10:00:00,10.99,11.0,10.9,10.94,341274.0,10.7293,10.7391,10.6415,10.6805,341274.0
2022-07-07 10:30:00,10.94,10.97,10.91,10.93,274159.0,10.6805,10.7098,10.6512,10.6707,274159.0
2022-07-07 11:00:00,10.93,10.99,10.92,10.96,246273.0,10.6707,10.7293,10.661,10.7,246273.0
2022-07-07 11:30:00,10.95,10.96,10.89,10.91,296088.0,10.6903,10.7,10.6317,10.6512,296088.0
2022-07-07 12:00:00,10.9,10.98,10.89,10.97,1623794.0,10.6415,10.7196,10.6317,10.7098,1623794.0
2022-07-07 12:30:00,10.97,10.99,10.93,10.96,413567.0,10.7098,10.7293,10.6707,10.7,413567.0
2022-07-07 13:00:00,10.96,10.97,10.92,10.96,202927.0,10.7,10.7098,10.661,10.7,202927.0
2022-07-07 13:30:00,10.96,11.01,10.95,11.0,451774.0,10.7,10.7489,10.6903,10.7391,451774.0
2022-07-07 14:00:00,10.99,11.01,10.97,10.97,184602.0,10.7293,10.7489,10.7098,10.7098,184602.0
2022-07-07 14:30:00,10.97,10.98,10.93,10.97,301019.0,10.7098,10.7196,10.6707,10.7098,301019.0
2022-07-07 15:00:00,10.97,10.98,10.92,10.95,387998.0,10.7098,10.7196,10.661,10.6903,387998.0
2022-07-07 15:30:00,10.95,10.96,10.91,10.95,1416445.0,10.6903,10.7,10.6512,10.6903,1416445.0
2022-07-08 09:30:00,10.97,11.07,10.87,10.88,561882.0,10.7098,10.8074,10.6122,10.6219,561882.0
2022-07-08 10:00:00,10.88,10.95,10.81,10.94,381551.0,10.6219,10.6903,10.5536,10.6805,381551.0
2022-07-08 10:30:00,10.93,10.95,10.9,10.91,189180.0,10.6707,10.6903,10.6415,10.6512,189180.0
2022-07-08 11:00:00,10.92,10.94,10.9,10.91,266989.0,10.661,10.6805,10.6415,10.6512,266989.0
2022-07-08 11:30:00,10.91,10.93,10.88,10.89,485093.0,10.6512,10.6707,10.6219,10.6317,485093.0
2022-07-08 12:00:00,10.89,10.9,10.82,10.83,321404.0,10.6317,10.6415,10.5634,10.5731,321404.0
2022-07-08 12:30:00,10.83,10.84,10.77,10.78,349876.0,10.5731,10.5829,10.5145,10.5243,349876.0
2022-07-08 13:00:00,10.78,10.82,10.77,10.81,296259.0,10.5243,10.5634,10.5145,10.5536,296259.0
2022-07-08 13:30:00,10.8,10.82,10.79,10.8,244167.0,10.5438,10.5634,10.5341,10.5438,244167.0
2022-07-08 14:00:00,10.8,10.85,10.8,10.85,316695.0,10.5438,10.5926,10.5438,10.5926,316695.0
2022-07-08 14:30:00,10.85,10.87,10.82,10.84,246938.0,10.5926,10.6122,10.5634,10.5829,246938.0
2022-07-08 15:00:00,10.84,10.88,10.83,10.86,380943.0,10.5829,10.6219,10.5731,10.6024,380943.0
2022-07-08 15:30:00,10.86,10.88,10.79,10.8,1308073.0,10.6024,10.6219,10.5341,10.5438,1308073.0
2022-07-11 09:30:00,10.8,10.91,10.8,10.9,781422.0,10.5438,10.6512,10.5438,10.6415,781422.0
2022-07-11 10:00:00,10.9,10.93,10.79,10.8,516213.0,10.6415,10.6707,10.5341,10.5438,516213.0
2022-07-11 10:30:00,10.81,10.82,10.74,10.76,410324.0,10.5536,10.5634,10.4853,10.5048,410324.0
2022-07-11 11:00:00,10.75,10.85,10.73,10.85,380930.0,10.495,10.5926,10.4755,10.5926,380930.0
2022-07-11 11:30:00,10.85,10.88,10.73,10.74,455047.0,10.5926,10.6219,10.4755,10.4853,455047.0
2022-07-11 12:00:00,10.75,10.79,10.74,10.74,405064.0,10.495,10.5341,10.4853,10.4853,405064.0
2022-07-11 12:30:00,10.75,10.77,10.73,10.76,186596.0,10.495,10.5145,10.4755,10.5048,186596.0
2022-07-11 13:00:00,10.76,10.78,10.75,10.77,146382.0,10.5048,10.5243,10.495,10.5145,146382.0
2022-07-11 13:30:00,10.76,10.79,10.75,10.78,346361.0,10.5048,10.5341,10.495,10.5243,346361.0
2022-07-11 14:00:00,10.77,10.78,10.72,10.72,227398.0,10.5145,10.5243,10.4657,10.4657,227398.0
2022-07-11 14:30:00,10.72,10.74,10.7,10.72,224038.0,10.4657,10.4853,10.4462,10.4657,224038.0
2022-07-11 15:00:00,10.72,10.76,10.71,10.73,456332.0,10.4657,10.5048,10.456,10.4755,456332.0
2022-07-11 15:30:00,10.74,10.76,10.68,10.69,1114242.0,10.4853,10.5048,10.4267,10.4364,1114242.0
2022-07-12 09:30:00,10.68,10.8,10.63,10.77,671377.0,10.4267,10.5438,10.3779,10.5145,671377.0
2022-07-12 10:00:00,10.77,10.93,10.75,10.91,735032.0,10.5145,10.6707,10.495,10.6512,735032.0
2022-07-12 10:30:00,10.91,10.92,10.85,10.91,337423.0,10.6512,10.661,10.5926,10.6512,337423.0
2022-07-12 11:00:00,10.91,10.96,10.9,10.95,415130.0,10.6512,10.7,10.6415,10.6903,415130.0
2022-07-12 11:30:00,10.96,10.97,10.9,10.9,324768.0,10.7,10.7098,10.6415,10.6415,324768.0
2022-07-12 12:00:00,10.9,10.93,10.85,10.91,378699.0,10.6415,10.6707,10.5926,10.6512,378699.0
2022-07-12 12:30:00,10.9,10.92,10.83,10.85,277326.0,10.6415,10.661,10.5731,10.5926,277326.0
2022-07-12 13:00:00,10.85,10.88,10.84,10.85,170181.0,10.5926,10.6219,10.5829,10.5926,170181.0
2022-07-12 13:30:00,10.85,10.89,10.84,10.88,136448.0,10.5926,10.6317,10.5829,10.6219,136448.0
2022-07-12 14:00:00,10.88,10.9,10.87,10.9,260278.0,10.6219,10.6415,10.6122,10.6415,260278.0
2022-07-12 14:30:00,10.9,10.9,10.87,10.88,180427.0,10.6415,10.6415,10.6122,10.6219,180427.0
2022-07-12 15:00:00,10.87,10.87,10.84,10.86,305443.0,10.6122,10.6122,10.5829,10.6024,305443.0
2022-07-12 15:30:00,10.86,10.86,10.81,10.86,1188161.0,10.6024,10.6024,10.5536,10.6024,1188161.0
2022-07-13 09:30:00,10.78,10.85,10.7,10.71,436985.0,10.5243,10.5926,10.4462,10.456,436985.0
2022-07-13 10:00:00,10.7,10.7,10.54,10.61,528839.0,10.4462,10.4462,10.29,10.3583,528839.0
2022-07-13 10:30:00,10.61,10.66,10.59,10.65,266949.0,10.3583,10.4072,10.3388,10.3974,266949.0
2022-07-13 11:00:00,10.65,10.69,10.63,10.65,231271.0,10.3974,10.4364,10.3779,10.3974,231271.0
2022-07-13 11:30:00,10.65,10.67,10.63,10.65,177789.0,10.3974,10.4169,10.3779,10.3974,177789.0
2022-07-13 12:00:00,10.65,10.75,10.64,10.75,269217.0,10.3974,10.495,10.3876,10.495,269217.0
2022-07-13 12:30:00,10.75,10.81,10.74,10.79,202008.0,10.495,10.5536,10.4853,10.5341,202008.0
2022-07-13 13:00:00,10.8,10.84,10.79,10.8,191792.0,10.5438,10.5829,10.5341,10.5438,191792.0
2022-07-13 13:30:00,10.8,10.81,10.78,10.79,147100.0,10.5438,10.5536,10.5243,10.5341,147100.0
2022-07-13 14:00:00,10.79,10.81,10.72,10.81,232619.0,10.5341,10.5536,10.4657,10.5536,232619.0
2022-07-13 14:30:00,10.81,10.87,10.78,10.82,272348.0,10.5536,10.6122,10.5243,10.5634,272348.0
2022-07-13 15:00:00,10.83,10.83,10.79,10.81,164968.0,10.5731,10.5731,10.5341,10.5536,164968.0
2022-07-13 15:30:00,10.82,10.82,10.76,10.76,1009769.0,10.5634,10.5634,10.5048,10.5048,1009769.0
2022-07-14 09:30:00,10.51,10.62,10.46,10.6,743331.0,10.2607,10.3681,10.2119,10.3486,743331.0
2022-07-14 10:00:00,10.6,10.61,10.53,10.56,442706.0,10.3486,10.3583,10.2802,10.3095,442706.0
2022-07-14 10:30:00,10.56,10.58,10.49,10.51,525810.0,10.3095,10.3291,10.2412,10.2607,525810.0
2022-07-14 11:00:00,10.51,10.53,10.48,10.51,462174.0,10.2607,10.2802,10.2314,10.2607,462174.0
2022-07-14 11:30:00,10.51,10.58,10.5,10.57,319633.0,10.2607,10.3291,10.2509,10.3193,319633.0
2022-07-14 12:00:00,10.57,10.59,10.54,10.57,279460.0,10.3193,10.3388,10.29,10.3193,279460.0
2022-07-14 12:30:00,10.56,10.59,10.51,10.54,372961.0,10.3095,10.3388,10.2607,10.29,372961.0
2022-07-14 13:00:00,10.54,10.57,10.51,10.54,347102.0,10.29,10.3193,10.2607,10.29,347102.0
2022-07-14 13:30:00,10.54,10.55,10.51,10.54,529177.0,10.29,10.2998,10.2607,10.29,529177.0
2022-07-14 14:00:00,10.54,10.62,10.53,10.61,498551.0,10.29,10.3681,10.2802,10.3583,498551.0
2022-07-14 14:30:00,10.62,10.62,10.57,10.61,397141.0,10.3681,10.3681,10.3193,10.3583,397141.0
2022-07-14 15:00:00,10.61,10.62,10.57,10.62,429698.0,10.3583,10.3681,10.3193,10.3681,429698.0
2022-07-14 15:30:00,10.62,10.65,10.58,10.63,1083170.0,10.3681,10.3974,10.3291,10.3779,1083170.0
2022-07-15 09:30:00,10.84,10.84,10.59,10.69,694353.0,10.5829,10.5829,10.3388,10.4364,694353.0
2022-07-15 10:00:00,10.69,10.77,10.68,10.76,427025.0,10.4364,10.5145,10.4267,10.5048,427025.0
2022-07-15 10:30:00,10.75,10.76,10.69,10.72,289999.0,10.495,10.5048,10.4364,10.4657,289999.0
2022-07-15 11:00:00,10.72,10.8,10.72,10.8,274717.0,10.4657,10.5438,10.4657,10.5438,274717.0
2022-07-15 11:30:00,10.8,10.82,10.76,10.77,236412.0,10.5438,10.5634,10.5048,10.5145,236412.0
2022-07-15 12:00:00,10.77,10.78,10.72,10.72,292792.0,10.5145,10.5243,10.4657,10.4657,292792.0
2022-07-15 12:30:00,10.72,10.8,10.72,10.79,603944.0,10.4657,10.5438,10.4657,10.5341,603944.0
2022-07-15 13:00:00,10.79,10.82,10.77,10.82,351799.0,10.5341,10.5634,10.5145,10.5634,351799.0
2022-07-15 13:30:00,10.82,10.83,10.76,10.76,292020.0,10.5634,10.5731,10.5048,10.5048,292020.0
2022-07-15 14:00:00,10.77,10.77,10.71,10.77,306175.0,10.5145,10.5145,10.456,10.5145,306175.0
2022-07-15 14:30:00,10.77,10.78,10.72,10.78,573658.0,10.5145,10.5243,10.4657,10.5243,573658.0
2022-07-15 15:00:00,10.78,10.8,10.76,10.76,294310.0,10.5243,10.5438,10.5048,10.5048,294310.0
2022-07-15 15:30:00,10.77,10.78,10.73,10.77,903963.0,10.5145,10.5243,10.4755,10.5145,903963.0
2022-07-18 09:30:00,10.83,10.89,10.75,10.78,625981.0,10.5731,10.6317,10.495,10.5243,625981.0
2022-07-18 10:00:00,10.78,10.89,10.77,10.88,387842.0,10.5243,10.6317,10.5145,10.6219,387842.0
2022-07-18 10:30:00,10.87,10.92,10.87,10.91,271228.0,10.6122,10.661,10.6122,10.6512,271228.0
2022-07-18 11:00:00,10.91,10.91,10.82,10.83,224020.0,10.6512,10.6512,10.5634,10.5731,224020.0
2022-07-18 11:30:00,10.83,10.9,10.81,10.86,272429.0,10.5731,10.6415,10.5536,10.6024,272429.0
2022-07-18 12:00:00,10.86,10.87,10.82,10.83,224195.0,10.6024,10.6122,10.5634,10.5731,224195.0
2022-07-18 12:30:00,10.83,10.84,10.8,10.82,232315.0,10.5731,10.5829,10.5438,10.5634,232315.0
2022-07-18 13:00:00,10.82,10.86,10.8,10.82,508469.0,10.5634,10.6024,10.5438,10.5634,508469.0
2022-07-18 13:30:00,10.82,10.84,10.76,10.8,547004.0,10.5634,10.5829,10.5048,10.5438,547004.0
2022-07-18 14:00:00,10.8,10.85,10.79,10.79,180757.0,10.5438,10.5926,10.5341,10.5341,180757.0
2022-07-18 14:30:00,10.79,10.82,10.77,10.82,626944.0,10.5341,10.5634,10.5145,10.5634,626944.0
2022-07-18 15:00:00,10.82,10.83,10.77,10.79,610989.0,10.5634,10.5731,10.5145,10.5341,610989.0
2022-07-18 15:30:00,10.78,10.79,10.75,10.78,844124.0,10.5243,10.5341,10.495,10.5243,844124.0
2022-07-19 09:30:00,10.89,10.93,10.8,10.88,763996.0,10.6317,10.6707,10.5438,10.6219,763996.0
2022-07-19 10:00:00,10.88,11.0,10.88,10.97,339486.0,10.6219,10.7391,10.6219,10.7098,339486.0
2022-07-19 10:30:00,10.97,10.98,10.93,10.95,273122.0,10.7098,10.7196,10.6707,10.6903,273122.0
2022-07-19 11:00:00,10.95,10.98,10.91,10.97,489841.0,10.6903,10.7196,10.6512,10.7098,489841.0
2022-07-19 11:30:00,10.96,11.01,10.95,11.01,879102.0,10.7,10.7489,10.6903,10.7489,879102.0
2022-07-19 12:00:00,11.01,11.02,10.99,11.0,328313.0,10.7489,10.7586,10.7293,10.7391,328313.0
2022-07-19 12:30:00,11.0,11.09,11.0,11.08,774580.0,10.7391,10.827,10.7391,10.8172,774580.0
2022-07-19 13:00:00,11.07,11.08,11.04,11.07,326033.0,10.8074,10.8172,10.7781,10.8074,326033.0
2022-07-19 13:30:00,11.06,11.11,11.05,11.11,261022.0,10.7977,10.8465,10.7879,10.8465,261022.0
2022-07-19 14:00:00,11.11,11.12,11.07,11.11,715274.0,10.8465,10.8562,10.8074,10.8465,715274.0
2022-07-19 14:30:00,11.11,11.12,11.07,11.07,483597.0,10.8465,10.8562,10.8074,10.8074,483597.0
2022-07-19 15:00:00,11.08,11.08,11.05,11.07,324390.0,10.8172,10.8172,10.7879,10.8074,324390.0
2022-07-19 15:30:00,11.07,11.07,11.01,11.04,1364055.0,10.8074,10.8074,10.7489,10.7781,1364055.0
2022-07-20 09:30:00,11.01,11.07,10.91,10.93,565740.0,10.7489,10.8074,10.6512,10.6707,565740.0
2022-07-20 10:00:00,10.92,10.95,10.88,10.94,410075.0,10.661,10.6903,10.6219,10.6805,410075.0
2022-07-20 10:30:00,10.94,11.08,10.93,11.08,418526.0,10.6805,10.8172,10.6707,10.8172,418526.0
2022-07-20 11:00:00,11.07,11.1,11.04,11.07,507066.0,10.8074,10.8367,10.7781,10.8074,507066.0
2022-07-20 11:30:00,11.07,11.11,11.05,11.11,491340.0,10.8074,10.8465,10.7879,10.8465,491340.0
2022-07-20 12:00:00,11.11,11.11,11.07,11.1,366538.0,10.8465,10.8465,10.8074,10.8367,366538.0
2022-07-20 12:30:00,11.11,11.11,11.0,11.02,623082.0,10.8465,10.8465,10.7391,10.7586,623082.0
2022-07-20 13:00:00,11.01,11.02,10.96,11.01,405069.0,10.7489,10.7586,10.7,10.7489,405069.0
2022-07-20 13:30:00,11.01,11.04,10.96,10.96,324816.0,10.7489,10.7781,10.7,10.7,324816.0
2022-07-20 14:00:00,10.96,11.06,10.96,11.05,379723.0,10.7,10.7977,10.7,10.7879,379723.0
2022-07-20 14:30:00,11.05,11.07,11.02,11.06,411086.0,10.7879,10.8074,10.7586,10.7977,411086.0
2022-07-20 15:00:00,11.06,11.11,11.06,11.1,368347.0,10.7977,10.8465,10.7977,10.8367,368347.0
2022-07-20 15:30:00,11.1,11.11,11.02,11.04,1283008.0,10.8367,10.8465,10.7586,10.7781,1283008.0
2022-07-21 09:30:00,10.44,10.47,10.05,10.41,4868875.0,10.1924,10.2217,9.8116,10.1631,4868875.0
2022-07-21 10:00:00,10.41,10.45,10.22,10.34,2584280.0,10.1631,10.2021,9.9776,10.0947,2584280.0
2022-07-21 10:30:00,10.34,10.37,10.28,10.33,915073.0,10.0947,10.124,10.0362,10.085,915073.0
2022-07-21 11:00:00,10.32,10.41,10.29,10.41,709950.0,10.0752,10.1631,10.0459,10.1631,709950.0
2022-07-21 11:30:00,10.41,10.45,10.37,10.43,1281198.0,10.1631,10.2021,10.124,10.1826,1281198.0
2022-07-21 12:00:00,10.43,10.45,10.3,10.45,869289.0,10.1826,10.2021,10.0557,10.2021,869289.0
2022-07-21 12:30:00,10.45,10.46,10.41,10.43,792510.0,10.2021,10.2119,10.1631,10.1826,792510.0
2022-07-21 13:00:00,10.44,10.47,10.41,10.42,519587.0,10.1924,10.2217,10.1631,10.1728,519587.0
2022-07-21 13:30:00,10.42,10.42,10.33,10.38,748382.0,10.1728,10.1728,10.085,10.1338,748382.0
2022-07-21 14:00:00,10.38,10.44,10.36,10.38,616464.0,10.1338,10.1924,10.1143,10.1338,616464.0
2022-07-21 14:30:00,10.38,10.41,10.31,10.39,918676.0,10.1338,10.1631,10.0655,10.1436,918676.0
2022-07-21 15:00:00,10.39,10.46,10.37,10.46,913923.0,10.1436,10.2119,10.124,10.2119,913923.0
2022-07-21 15:30:00,10.46,10.49,10.42,10.45,1700826.0,10.2119,10.2412,10.1728,10.2021,1700826.0
2022-07-22 09:30:00,10.35,10.53,10.31,10.46,814237.0,10.1045,10.2802,10.0655,10.2119,814237.0
2022-07-22 10:00:00,10.46,10.53,10.45,10.5,416087.0,10.2119,10.2802,10.2021,10.2509,416087.0
2022-07-22 10:30:00,10.5,10.54,10.43,10.49,860376.0,10.2509,10.29,10.1826,10.2412,860376.0
2022-07-22 11:00:00,10.5,10.52,10.4,10.42,780733.0,10.2509,10.2705,10.1533,10.1728,780733.0
2022-07-22 11:30:00,10.42,10.5,10.39,10.47,1001789.0,10.1728,10.2509,10.1436,10.2217,1001789.0
2022-07-22 12:00:00,10.47,10.49,10.43,10.46,428293.0,10.2217,10.2412,10.1826,10.2119,428293.0
2022-07-22 12:30:00,10.45,10.47,10.44,10.46,261608.0,10.2021,10.2217,10.1924,10.2119,261608.0
2022-07-22 13:00:00,10.46,10.47,10.42,10.45,263303.0,10.2119,10.2217,10.1728,10.2021,263303.0
2022-07-22 13:30:00,10.45,10.48,10.43,10.45,438095.0,10.2021,10.2314,10.1826,10.2021,438095.0
2022-07-22 14:00:00,10.45,10.45,10.42,10.43,241252.0,10.2021,10.2021,10.1728,10.1826,241252.0
2022-07-22 14:30:00,10.42,10.44,10.4,10.44,317277.0,10.1728,10.1924,10.1533,10.1924,317277.0
2022-07-22 15:00:00,10.44,10.5,10.43,10.5,480769.0,10.1924,10.2509,10.1826,10.2509,480769.0
2022-07-22 15:30:00,10.5,10.55,10.45,10.55,1686093.0,10.2509,10.2998,10.2021,10.2998,1686093.0
2022-07-25 09:30:00,10.62,10.67,10.5,10.62,500360.0,10.3681,10.4169,10.2509,10.3681,500360.0
2022-07-25 10:00:00,10.63,10.67,10.59,10.61,322093.0,10.3779,10.4169,10.3388,10.3583,322093.0
2022-07-25 10:30:00,10.61,10.67,10.59,10.65,274115.0,10.3583,10.4169,10.3388,10.3974,274115.0
2022-07-25 11:00:00,10.65,10.75,10.64,10.75,718916.0,10.3974,10.495,10.3876,10.495,718916.0
2022-07-25 11:30:00,10.75,10.75,10.71,10.72,379105.0,10.495,10.495,10.456,10.4657,379105.0
2022-07-25 12:00:00,10.72,10.73,10.63,10.65,221724.0,10.4657,10.4755,10.3779,10.3974,221724.0
2022-07-25 12:30:00,10.65,10.73,10.64,10.71,397681.0,10.3974,10.4755,10.3876,10.456,397681.0
2022-07-25 13:00:00,10.71,10.73,10.67,10.7,344069.0,10.456,10.4755,10.4169,10.4462,344069.0
2022-07-25 13:30:00,10.7,10.72,10.65,10.65,581301.0,10.4462,10.4657,10.3974,10.3974,581301.0
2022-07-25 14:00:00,10.65,10.66,10.62,10.63,292158.0,10.3974,10.4072,10.3681,10.3779,292158.0
2022-07-25 14:30:00,10.63,10.65,10.61,10.62,268759.0,10.3779,10.3974,10.3583,10.3681,268759.0
2022-07-25 15:00:00,10.62,10.66,10.6,10.61,557718.0,10.3681,10.4072,10.3486,10.3583,557718.0
2022-07-25 15:30:00,10.6,10.65,10.6,10.63,822420.0,10.3486,10.3974,10.3486,10.3779,822420.0
2022-07-26 09:30:00,10.65,10.79,10.55,10.68,898644.0,10.3974,10.5341,10.2998,10.4267,898644.0
2022-07-26 10:00:00,10.68,10.68,10.6,10.6,339983.0,10.4267,10.4267,10.3486,10.3486,339983.0
2022-07-26 10:30:00,10.6,10.67,10.59,10.67,705517.0,10.3486,10.4169,10.3388,10.4169,705517.0
2022-07-26 11:00:00,10.67,10.67,10.59,10.6,438774.0,10.4169,10.4169,10.3388,10.3486,438774.0
2022-07-26 11:30:00,10.6,10.6,10.57,10.59,375919.0,10.3486,10.3486,10.3193,10.3388,375919.0
2022-07-26 12:00:00,10.6,10.67,10.58,10.66,531135.0,10.3486,10.4169,10.3291,10.4072,531135.0
2022-07-26 12:30:00,10.66,10.67,10.63,10.66,419741.0,10.4072,10.4169,10.3779,10.4072,419741.0
2022-07-26 13:00:00,10.65,10.76,10.64,10.76,504785.0,10.3974,10.5048,10.3876,10.5048,504785.0
2022-07-26 13:30:00,10.76,10.81,10.75,10.8,445458.0,10.5048,10.5536,10.495,10.5438,445458.0
2022-07-26 14:00:00,10.79,10.84,10.78,10.79,506677.0,10.5341,10.5829,10.5243,10.5341,506677.0
2022-07-26 14:30:00,10.79,10.79,10.72,10.74,424755.0,10.5341,10.5341,10.4657,10.4853,424755.0
2022-07-26 15:00:00,10.74,10.78,10.73,10.77,462325.0,10.4853,10.5243,10.4755,10.5145,462325.0
2022-07-26 15:30:00,10.77,10.78,10.74,10.75,1336285.0,10.5145,10.5243,10.4853,10.495,1336285.0
2022-07-27 09:30:00,10.82,10.84,10.73,10.73,476153.0,10.5634,10.5829,10.4755,10.4755,476153.0
2022-07-27 10:00:00,10.73,10.75,10.65,10.75,404736.0,10.4755,10.495,10.3974,10.495,404736.0
2022-07-27 10:30:00,10.75,10.76,10.72,10.74,520143.0,10.495,10.5048,10.4657,10.4853,520143.0
2022-07-27 11:00:00,10.74,10.78,10.73,10.76,260244.0,10.4853,10.5243,10.4755,10.5048,260244.0
2022-07-27 11:30:00,10.76,10.81,10.75,10.78,215408.0,10.5048,10.5536,10.495,10.5243,215408.0
2022-07-27 12:00:00,10.79,10.81,10.78,10.79,152835.0,10.5341,10.5536,10.5243,10.5341,152835.0
2022-07-27 12:30:00,10.79,10.8,10.76,10.78,162393.0,10.5341,10.5438,10.5048,10.5243,162393.0
2022-07-27 13:00:00,10.77,10.82,10.77,10.82,194531.0,10.5145,10.5634,10.5145,10.5634,194531.0
2022-07-27 13:30:00,10.81,10.84,10.81,10.82,147072.0,10.5536,10.5829,10.5536,10.5634,147072.0
2022-07-27 14:00:00,10.81,10.84,10.78,10.81,181010.0,10.5536,10.5829,10.5243,10.5536,181010.0
2022-07-27 14:30:00,10.82,10.91,10.79,10.88,437511.0,10.5634,10.6512,10.5341,10.6219,437511.0
2022-07-27 15:00:00,10.88,10.96,10.87,10.96,686198.0,10.6219,10.7,10.6122,10.7,686198.0
2022-07-27 15:30:00,10.96,10.99,10.94,10.96,1545496.0,10.7,10.7293,10.6805,10.7,1545496.0
2022-07-28 09:30:00,11.0,11.1,10.87,10.88,914806.0,10.7391,10.8367,10.6122,10.6219,914806.0
2022-07-28 10:00:00,10.88,10.89,10.7,10.76,1069658.0,10.6219,10.6317,10.4462,10.5048,1069658.0
2022-07-28 10:30:00,10.77,10.86,10.75,10.83,633204.0,10.5145,10.6024,10.495,10.5731,633204.0
2022-07-28 11:00:00,10.83,10.86,10.79,10.85,479907.0,10.5731,10.6024,10.5341,10.5926,479907.0
2022-07-28 11:30:00,10.85,10.9,10.81,10.84,800832.0,10.5926,10.6415,10.5536,10.5829,800832.0
2022-07-28 12:00:00,10.84,10.91,10.83,10.9,391222.0,10.5829,10.6512,10.5731,10.6415,391222.0
2022-07-28 12:30:00,10.9,10.91,10.84,10.88,298921.0,10.6415,10.6512,10.5829,10.6219,298921.0
2022-07-28 13:00:00,10.88,10.93,10.87,10.93,640874.0,10.6219,10.6707,10.6122,10.6707,640874.0
2022-07-28 13:30:00,10.93,10.93,10.88,10.93,328716.0,10.6707,10.6707,10.6219,10.6707,328716.0
2022-07-28 14:00:00,10.92,10.94,10.9,10.93,217923.0,10.661,10.6805,10.6415,10.6707,217923.0
2022-07-28 14:30:00,10.93,10.94,10.9,10.93,573108.0,10.6707,10.6805,10.6415,10.6707,573108.0
2022-07-28 15:00:00,10.93,10.99,10.92,10.96,578802.0,10.6707,10.7293,10.661,10.7,578802.0
2022-07-28 15:30:00,10.96,10.96,10.85,10.86,1871718.0,10.7,10.7,10.5926,10.6024,1871718.0
2022-07-29 09:30:00,10.9,10.99,10.81,10.87,480269.0,10.6415,10.7293,10.5536,10.6122,480269.0
2022-07-29 10:00:00,10.86,10.97,10.82,10.89,402934.0,10.6024,10.7098,10.5634,10.6317,402934.0
2022-07-29 10:30:00,10.89,10.95,10.89,10.93,340074.0,10.6317,10.6903,10.6317,10.6707,340074.0
2022-07-29 11:00:00,10.93,10.94,10.88,10.88,294842.0,10.6707,10.6805,10.6219,10.6219,294842.0
2022-07-29 11:30:00,10.88,10.93,10.85,10.91,226175.0,10.6219,10.6707,10.5926,10.6512,226175.0
2022-07-29 12:00:00,10.91,10.91,10.85,10.88,325272.0,10.6512,10.6512,10.5926,10.6219,325272.0
2022-07-29 12:30:00,10.88,10.9,10.87,10.88,286772.0,10.6219,10.6415,10.6122,10.6219,286772.0
2022-07-29 13:00:00,10.88,10.92,10.86,10.87,321913.0,10.6219,10.661,10.6024,10.6122,321913.0
2022-07-29 13:30:00,10.86,10.93,10.86,10.92,256904.0,10.6024,10.6707,10.6024,10.661,256904.0
2022-07-29 14:00:00,10.92,10.97,10.91,10.96,332005.0,10.661,10.7098,10.6512,10.7,332005.0
2022-07-29 14:30:00,10.96,11.0,10.95,10.97,362225.0,10.7,10.7391,10.6903,10.7098,362225.0
2022-07-29 15:00:00,10.97,10.98,10.96,10.96,318002.0,10.7098,10.7196,10.7,10.7,318002.0
2022-07-29 15:30:00,10.96,10.98,10.88,10.88,2279146.0,10.7,10.7196,10.6219,10.6219,2279146.0
2022-08-01 09:30:00,10.9,10.97,10.86,10.95,599545.0,10.6415,10.7098,10.6024,10.6903,599545.0
2022-08-01 10:00:00,10.95,11.0,10.89,10.94,723925.0,10.6903,10.7391,10.6317,10.6805,723925.0
2022-08-01 10:30:00,10.94,11.0,10.93,11.0,1307423.0,10.6805,10.7391,10.6707,10.7391,1307423.0
2022-08-01 11:00:00,11.0,11.08,10.98,11.05,841899.0,10.7391,10.8172,10.7196,10.7879,841899.0
2022-08-01 11:30:00,11.05,11.09,11.02,11.08,490117.0,10.7879,10.827,10.7586,10.8172,490117.0
2022-08-01 12:00:00,11.08,11.12,11.05,11.08,419346.0,10.8172,10.8562,10.7879,10.8172,419346.0
2022-08-01 12:30:00,11.08,11.1,11.03,11.08,452061.0,10.8172,10.8367,10.7684,10.8172,452061.0
2022-08-01 13:00:00,11.08,11.09,11.03,11.04,456322.0,10.8172,10.827,10.7684,10.7781,456322.0
2022-08-01 13:30:00,11.04,11.04,10.98,11.0,304138.0,10.7781,10.7781,10.7196,10.7391,304138.0
2022-08-01 14:00:00,11.0,11.01,10.96,11.0,286493.0,10.7391,10.7489,10.7,10.7391,286493.0
2022-08-01 14:30:00,11.0,11.03,10.97,11.02,403038.0,10.7391,10.7684,10.7098,10.7586,403038.0
2022-08-01 15:00:00,11.03,11.03,10.99,11.02,419438.0,10.7684,10.7684,10.7293,10.7586,419438.0
2022-08-01 15:30:00,11.02,11.05,10.99,11.03,1502352.0,10.7586,10.7879,10.7293,10.7684,1502352.0
2022-08-02 09:30:00,10.96,11.03,10.75,10.77,763037.0,10.7,10.7684,10.495,10.5145,763037.0
2022-08-02 10:00:00,10.76,10.79,10.69,10.79,618291.0,10.5048,10.5341,10.4364,10.5341,618291.0
2022-08-02 10:30:00,10.79,10.86,10.77,10.79,574535.0,10.5341,10.6024,10.5145,10.5341,574535.0
2022-08-02 11:00:00,10.78,10.87,10.78,10.86,494333.0,10.5243,10.6122,10.5243,10.6024,494333.0
2022-08-02 11:30:00,10.87,10.9,10.83,10.87,465209.0,10.6122,10.6415,10.5731,10.6122,465209.0
2022-08-02 12:00:00,10.87,10.9,10.86,10.9,250370.0,10.6122,10.6415,10.6024,10.6415,250370.0
2022-08-02 12:30:00,10.9,10.95,10.89,10.91,355089.0,10.6415,10.6903,10.6317,10.6512,355089.0
2022-08-02 13:00:00,10.9,10.93,10.87,10.87,476698.0,10.6415,10.6707,10.6122,10.6122,476698.0
2022-08-02 13:30:00,10.88,10.91,10.85,10.88,519848.0,10.6219,10.6512,10.5926,10.6219,519848.0
2022-08-02 14:00:00,10.88,10.91,10.87,10.89,375297.0,10.6219,10.6512,10.6122,10.6317,375297.0
2022-08-02 14:30:00,10.9,10.91,10.85,10.86,398584.0,10.6415,10.6512,10.5926,10.6024,398584.0
2022-08-02 15:00:00,10.86,10.86,10.8,10.85,630797.0,10.6024,10.6024,10.5438,10.5926,630797.0
2022-08-02 15:30:00,10.85,10.86,10.74,10.75,2047086.0,10.5926,10.6024,10.4853,10.495,2047086.0
2022-08-03 09:30:00,11.12,11.12,10.93,10.99,947690.0,10.8562,10.8562,10.6707,10.7293,947690.0
2022-08-03 10:00:00,10.99,11.06,10.94,11.05,706666.0,10.7293,10.7977,10.6805,10.7879,706666.0
2022-08-03 10:30:00,11.05,11.07,10.98,11.0,389212.0,10.7879,10.8074,10.7196,10.7391,389212.0
2022-08-03 11:00:00,11.0,11.05,10.97,11.02,616055.0,10.7391,10.7879,10.7098,10.7586,616055.0
2022-08-03 11:30:00,11.02,11.05,11.0,11.04,278329.0,10.7586,10.7879,10.7391,10.7781,278329.0
2022-08-03 12:00:00,11.04,11.07,11.02,11.05,453372.0,10.7781,10.8074,10.7586,10.7879,453372.0
2022-08-03 12:30:00,11.05,11.07,11.0,11.01,740858.0,10.7879,10.8074,10.7391,10.7489,740858.0
2022-08-03 13:00:00,11.01,11.04,10.98,11.04,491461.0,10.7489,10.7781,10.7196,10.7781,491461.0
2022-08-03 13:30:00,11.04,11.07,11.03,11.05,358427.0,10.7781,10.8074,10.7684,10.7879,358427.0
2022-08-03 14:00:00,11.05,11.09,11.03,11.09,571727.0,10.7879,10.827,10.7684,10.827,571727.0
2022-08-03 14:30:00,11.09,11.13,11.06,11.11,756817.0,10.827,10.866,10.7977,10.8465,756817.0
2022-08-03 15:00:00,11.11,11.16,11.09,11.16,1195024.0,10.8465,10.8953,10.827,10.8953,1195024.0
2022-08-03 15:30:00,11.16,11.2,11.1,11.11,2917621.0,10.8953,10.9343,10.8367,10.8465,2917621.0
2022-08-04 09:30:00,10.87,10.87,10.5,10.75,2898883.0,10.6122,10.6122,10.2509,10.495,2898883.0
2022-08-04 10:00:00,10.76,10.79,10.5,10.55,1496152.0,10.5048,10.5341,10.2509,10.2998,1496152.0
2022-08-04 10:30:00,10.54,10.6,10.46,10.54,1812239.0,10.29,10.3486,10.2119,10.29,1812239.0
2022-08-04 11:00:00,10.54,10.65,10.49,10.62,968012.0,10.29,10.3974,10.2412,10.3681,968012.0
2022-08-04 11:30:00,10.62,10.63,10.55,10.58,734883.0,10.3681,10.3779,10.2998,10.3291,734883.0
2022-08-04 12:00:00,10.58,10.64,10.56,10.64,546135.0,10.3291,10.3876,10.3095,10.3876,546135.0
2022-08-04 12:30:00,10.63,10.67,10.59,10.64,694832.0,10.3779,10.4169,10.3388,10.3876,694832.0
2022-08-04 13:00:00,10.65,10.7,10.63,10.7,521947.0,10.3974,10.4462,10.3779,10.4462,521947.0
2022-08-04 13:30:00,10.7,10.77,10.69,10.76,613098.0,10.4462,10.5145,10.4364,10.5048,613098.0
2022-08-04 14:00:00,10.75,10.84,10.74,10.83,702062.0,10.495,10.5829,10.4853,10.5731,702062.0
2022-08-04 14:30:00,10.84,10.9,10.81,10.9,619479.0,10.5829,10.6415,10.5536,10.6415,619479.0
2022-08-04 15:00:00,10.9,10.91,10.86,10.87,687434.0,10.6415,10.6512,10.6024,10.6122,687434.0
2022-08-04 15:30:00,10.87,10.88,10.82,10.84,2764682.0,10.6122,10.6219,10.5634,10.5829,2764682.0
2022-08-05 09:30:00,10.77,10.8,10.67,10.71,1046158.0,10.5145,10.5438,10.4169,10.456,1046158.0
2022-08-05 10:00:00,10.71,10.78,10.66,10.74,918655.0,10.456,10.5243,10.4072,10.4853,918655.0
2022-08-05 10:30:00,10.74,10.76,10.7,10.72,486623.0,10.4853,10.5048,10.4462,10.4657,486623.0
2022-08-05 11:00:00,10.71,10.74,10.67,10.68,501799.0,10.456,10.4853,10.4169,10.4267,501799.0
2022-08-05 11:30:00,10.68,10.7,10.61,10.66,626499.0,10.4267,10.4462,10.3583,10.4072,626499.0
2022-08-05 12:00:00,10.66,10.68,10.63,10.65,297796.0,10.4072,10.4267,10.3779,10.3974,297796.0
2022-08-05 12:30:00,10.65,10.67,10.61,10.65,456382.0,10.3974,10.4169,10.3583,10.3974,456382.0
2022-08-05 13:00:00,10.65,10.7,10.61,10.66,610467.0,10.3974,10.4462,10.3583,10.4072,610467.0
2022-08-05 13:30:00,10.66,10.7,10.64,10.69,252415.0,10.4072,10.4462,10.3876,10.4364,252415.0
2022-08-05 14:00:00,10.69,10.73,10.66,10.7,385857.0,10.4364,10.4755,10.4072,10.4462,385857.0
2022-08-05 14:30:00,10.7,10.72,10.68,10.69,391379.0,10.4462,10.4657,10.4267,10.4364,391379.0
2022-08-05 15:00:00,10.69,10.72,10.66,10.7,746039.0,10.4364,10.4657,10.4072,10.4462,746039.0
2022-08-05 15:30:00,10.7,10.72,10.62,10.68,2414355.0,10.4462,10.4657,10.3681,10.4267,2414355.0
2022-08-08 09:30:00,10.79,11.05,10.78,11.02,1351718.0,10.5341,10.7879,10.5243,10.7586,1351718.0
2022-08-08 10:00:00,11.03,11.2,11.02,11.18,989503.0,10.7684,10.9343,10.7586,10.9148,989503.0
2022-08-08 10:30:00,11.18,11.22,11.14,11.2,853868.0,10.9148,10.9539,10.8758,10.9343,853868.0
2022-08-08 11:00:00,11.2,11.2,11.13,11.13,520101.0,10.9343,10.9343,10.866,10.866,520101.0
2022-08-08 11:30:00,11.13,11.16,11.08,11.13,399837.0,10.866,10.8953,10.8172,10.866,399837.0
2022-08-08 12:00:00,11.13,11.15,11.03,11.05,416117.0,10.866,10.8855,10.7684,10.7879,416117.0
2022-08-08 12:30:00,11.05,11.1,11.0,11.0,499003.0,10.7879,10.8367,10.7391,10.7391,499003.0
2022-08-08 13:00:00,11.0,11.06,10.97,11.03,475644.0,10.7391,10.7977,10.7098,10.7684,475644.0
2022-08-08 13:30:00,11.02,11.04,11.0,11.03,307988.0,10.7586,10.7781,10.7391,10.7684,307988.0
2022-08-08 14:00:00,11.03,11.04,11.0,11.02,262065.0,10.7684,10.7781,10.7391,10.7586,262065.0
2022-08-08 14:30:00,11.02,11.03,10.96,10.99,367896.0,10.7586,10.7684,10.7,10.7293,367896.0
2022-08-08 15:00:00,10.99,10.99,10.95,10.97,332678.0,10.7293,10.7293,10.6903,10.7098,332678.0
2022-08-08 15:30:00,10.97,10.99,10.96,10.97,922075.0,10.7098,10.7293,10.7,10.7098,922075.0
2022-08-09 09:30:00,10.97,11.01,10.84,10.91,693627.0,10.7098,10.7489,10.5829,10.6512,693627.0
2022-08-09 10:00:00,10.9,10.95,10.84,10.94,297747.0,10.6415,10.6903,10.5829,10.6805,297747.0
2022-08-09 10:30:00,10.95,10.95,10.85,10.85,720817.0,10.6903,10.6903,10.5926,10.5926,720817.0
2022-08-09 11:00:00,10.86,10.9,10.8,10.88,284186.0,10.6024,10.6415,10.5438,10.6219,284186.0
2022-08-09 11:30:00,10.88,10.88,10.81,10.86,582153.0,10.6219,10.6219,10.5536,10.6024,582153.0
2022-08-09 12:00:00,10.86,10.86,10.8,10.8,695277.0,10.6024,10.6024,10.5438,10.5438,695277.0
2022-08-09 12:30:00,10.8,10.87,10.8,10.86,186900.0,10.5438,10.6122,10.5438,10.6024,186900.0
2022-08-09 13:00:00,10.86,10.88,10.83,10.84,200878.0,10.6024,10.6219,10.5731,10.5829,200878.0
2022-08-09 13:30:00,10.84,10.87,10.81,10.84,214918.0,10.5829,10.6122,10.5536,10.5829,214918.0
2022-08-09 14:00:00,10.83,10.85,10.8,10.8,219222.0,10.5731,10.5926,10.5438,10.5438,219222.0
2022-08-09 14:30:00,10.8,10.81,10.78,10.79,260164.0,10.5438,10.5536,10.5243,10.5341,260164.0
2022-08-09 15:00:00,10.79,10.82,10.79,10.81,220496.0,10.5341,10.5634,10.5341,10.5536,220496.0
2022-08-09 15:30:00,10.82,10.87,10.8,10.87,991730.0,10.5634,10.6122,10.5438,10.6122,991730.0
2022-08-10 09:30:00,10.93,11.05,10.92,10.93,722074.0,10.6707,10.7879,10.661,10.6707,722074.0
2022-08-10 10:00:00,10.93,10.98,10.89,10.96,341564.0,10.6707,10.7196,10.6317,10.7,341564.0
2022-08-10 10:30:00,10.96,10.97,10.9,10.92,455944.0,10.7,10.7098,10.6415,10.661,455944.0
2022-08-10 11:00:00,10.92,10.95,10.9,10.94,359814.0,10.661,10.6903,10.6415,10.6805,359814.0
2022-08-10 11:30:00,10.94,10.95,10.89,10.9,255290.0,10.6805,10.6903,10.6317,10.6415,255290.0
2022-08-10 12:00:00,10.91,10.91,10.84,10.86,337190.0,10.6512,10.6512,10.5829,10.6024,337190.0
2022-08-10 12:30:00,10.87,10.87,10.82,10.85,241373.0,10.6122,10.6122,10.5634,10.5926,241373.0
2022-08-10 13:00:00,10.84,10.9,10.83,10.88,451292.0,10.5829,10.6415,10.5731,10.6219,451292.0
2022-08-10 13:30:00,10.88,10.89,10.85,10.88,336245.0,10.6219,10.6317,10.5926,10.6219,336245.0
2022-08-10 14:00:00,10.88,10.89,10.85,10.86,252946.0,10.6219,10.6317,10.5926,10.6024,252946.0
2022-08-10 14:30:00,10.85,10.87,10.82,10.82,241771.0,10.5926,10.6122,10.5634,10.5634,241771.0
2022-08-10 15:00:00,10.83,10.87,10.82,10.86,453485.0,10.5731,10.6122,10.5634,10.6024,453485.0
2022-08-10 15:30:00,10.86,10.91,10.85,10.88,1163963.0,10.6024,10.6512,10.5926,10.6219,1163963.0
2022-08-11 09:30:00,11.01,11.12,10.98,11.11,854021.0,10.7489,10.8562,10.7196,10.8465,854021.0
2022-08-11 10:00:00,11.11,11.22,11.11,11.19,880845.0,10.8465,10.9539,10.8465,10.9246,880845.0
2022-08-11 10:30:00,11.19,11.24,11.18,11.2,601061.0,10.9246,10.9734,10.9148,10.9343,601061.0
2022-08-11 11:00:00,11.21,11.21,11.11,11.12,777877.0,10.9441,10.9441,10.8465,10.8562,777877.0
2022-08-11 11:30:00,11.12,11.16,11.1,11.12,477186.0,10.8562,10.8953,10.8367,10.8562,477186.0
2022-08-11 12:00:00,11.13,11.21,11.12,11.21,288465.0,10.866,10.9441,10.8562,10.9441,288465.0
2022-08-11 12:30:00,11.21,11.22,11.13,11.16,403039.0,10.9441,10.9539,10.866,10.8953,403039.0
2022-08-11 13:00:00,11.16,11.2,11.14,11.17,339723.0,10.8953,10.9343,10.8758,10.9051,339723.0
2022-08-11 13:30:00,11.18,11.19,11.15,11.18,295046.0,10.9148,10.9246,10.8855,10.9148,295046.0
2022-08-11 14:00:00,11.18,11.19,11.13,11.18,364163.0,10.9148,10.9246,10.866,10.9148,364163.0
2022-08-11 14:30:00,11.19,11.19,11.14,11.16,318425.0,10.9246,10.9246,10.8758,10.8953,318425.0
2022-08-11 15:00:00,11.16,11.2,11.13,11.15,627667.0,10.8953,10.9343,10.866,10.8855,627667.0
2022-08-11 15:30:00,11.15,11.16,11.11,11.15,939326.0,10.8855,10.8953,10.8465,10.8855,939326.0
2022-08-12 09:30:00,11.25,11.3,11.17,11.21,897441.0,10.9832,11.032,10.9051,10.9441,897441.0
2022-08-12 10:00:00,11.21,11.24,11.13,11.23,248334.0,10.9441,10.9734,10.866,10.9636,248334.0
2022-08-12 10:30:00,11.23,11.25,11.18,11.23,419944.0,10.9636,10.9832,10.9148,10.9636,419944.0
2022-08-12 11:00:00,11.24,11.28,11.23,11.26,305612.0,10.9734,11.0124,10.9636,10.9929,305612.0
2022-08-12 11:30:00,11.26,11.27,11.23,11.27,252694.0,10.9929,11.0027,10.9636,11.0027,252694.0
2022-08-12 12:00:00,11.27,11.27,11.25,11.27,206818.0,11.0027,11.0027,10.9832,11.0027,206818.0
2022-08-12 12:30:00,11.27,11.27,11.25,11.27,165377.0,11.0027,11.0027,10.9832,11.0027,165377.0
2022-08-12 13:00:00,11.26,11.3,11.25,11.29,296669.0,10.9929,11.032,10.9832,11.0222,296669.0
2022-08-12 13:30:00,11.29,11.31,11.28,11.29,258259.0,11.0222,11.0417,11.0124,11.0222,258259.0
2022-08-12 14:00:00,11.29,11.3,11.28,11.29,193683.0,11.0222,11.032,11.0124,11.0222,193683.0
2022-08-12 14:30:00,11.29,11.3,11.25,11.27,320176.0,11.0222,11.032,10.9832,11.0027,320176.0
2022-08-12 15:00:00,11.27,11.28,11.23,11.23,464768.0,11.0027,11.0124,10.9636,10.9636,464768.0
2022-08-12 15:30:00,11.24,11.24,11.19,11.23,1339677.0,10.9734,10.9734,10.9246,10.9636,1339677.0
2022-08-15 09:30:00,11.18,11.18,10.92,10.99,1250418.0,10.9148,10.9148,10.661,10.7293,1250418.0
2022-08-15 10:00:00,10.98,11.07,10.93,11.06,576594.0,10.7196,10.8074,10.6707,10.7977,576594.0
2022-08-15 10:30:00,11.05,11.1,11.04,11.04,315282.0,10.7879,10.8367,10.7781,10.7781,315282.0
2022-08-15 11:00:00,11.04,11.06,10.98,11.01,444821.0,10.7781,10.7977,10.7196,10.7489,444821.0
2022-08-15 11:30:00,11.01,11.09,11.0,11.07,361009.0,10.7489,10.827,10.7391,10.8074,361009.0
2022-08-15 12:00:00,11.06,11.12,11.06,11.12,250909.0,10.7977,10.8562,10.7977,10.8562,250909.0
2022-08-15 12:30:00,11.12,11.13,11.07,11.07,393633.0,10.8562,10.866,10.8074,10.8074,393633.0
2022-08-15 13:00:00,11.08,11.1,11.05,11.07,385459.0,10.8172,10.8367,10.7879,10.8074,385459.0
2022-08-15 13:30:00,11.07,11.08,11.03,11.07,380883.0,10.8074,10.8172,10.7684,10.8074,380883.0
2022-08-15 14:00:00,11.07,11.09,11.05,11.07,229460.0,10.8074,10.827,10.7879,10.8074,229460.0
2022-08-15 14:30:00,11.07,11.09,11.06,11.09,201121.0,10.8074,10.827,10.7977,10.827,201121.0
2022-08-15 15:00:00,11.09,11.09,11.03,11.05,597920.0,10.827,10.827,10.7684,10.7879,597920.0
2022-08-15 15:30:00,11.05,11.09,11.04,11.07,1088988.0,10.7879,10.827,10.7781,10.8074,1088988.0
2022-08-16 09:30:00,11.12,11.22,11.12,11.21,597683.0,10.8562,10.9539,10.8562,10.9441,597683.0
2022-08-16 10:00:00,11.21,11.22,11.16,11.19,298217.0,10.9441,10.9539,10.8953,10.9246,298217.0
2022-08-16 10:30:00,11.2,11.24,11.17,11.21,352167.0,10.9343,10.9734,10.9051,10.9441,352167.0
2022-08-16 11:00:00,11.21,11.25,11.2,11.25,255321.0,10.9441,10.9832,10.9343,10.9832,255321.0
2022-08-16 11:30:00,11.24,11.3,11.2,11.29,431783.0,10.9734,11.032,10.9343,11.0222,431783.0
2022-08-16 12:00:00,11.3,11.37,11.29,11.35,577400.0,11.032,11.1003,11.0222,11.0808,577400.0
2022-08-16 12:30:00,11.35,11.35,11.3,11.3,263062.0,11.0808,11.0808,11.032,11.032,263062.0
2022-08-16 13:00:00,11.3,11.33,11.3,11.32,306732.0,11.032,11.0613,11.032,11.0515,306732.0
2022-08-16 13:30:00,11.32,11.37,11.31,11.36,294623.0,11.0515,11.1003,11.0417,11.0906,294623.0
2022-08-16 14:00:00,11.37,11.38,11.32,11.33,235243.0,11.1003,11.1101,11.0515,11.0613,235243.0
2022-08-16 14:30:00,11.33,11.33,11.24,11.27,332889.0,11.0613,11.0613,10.9734,11.0027,332889.0
2022-08-16 15:00:00,11.26,11.29,11.25,11.28,348950.0,10.9929,11.0222,10.9832,11.0124,348950.0
2022-08-16 15:30:00,11.29,11.3,11.26,11.27,1085399.0,11.0222,11.032,10.9929,11.0027,1085399.0
2022-08-17 09:30:00,11.19,11.23,11.13,11.16,871013.0,10.9246,10.9636,10.866,10.8953,871013.0
2022-08-17 10:00:00,11.15,11.16,11.1,11.11,279233.0,10.8855,10.8953,10.8367,10.8465,279233.0
2022-08-17 10:30:00,11.11,11.14,11.07,11.08,298593.0,10.8465,10.8758,10.8074,10.8172,298593.0
2022-08-17 11:00:00,11.08,11.1,11.01,11.02,458611.0,10.8172,10.8367,10.7489,10.7586,458611.0
2022-08-17 11:30:00,11.01,11.04,10.98,11.02,394903.0,10.7489,10.7781,10.7196,10.7586,394903.0
2022-08-17 12:00:00,11.02,11.06,11.01,11.05,202615.0,10.7586,10.7977,10.7489,10.7879,202615.0
2022-08-17 12:30:00,11.05,11.07,11.04,11.05,150025.0,10.7879,10.8074,10.7781,10.7879,150025.0
2022-08-17 13:00:00,11.05,11.13,11.05,11.08,316804.0,10.7879,10.866,10.7879,10.8172,316804.0
2022-08-17 13:30:00,11.08,11.08,11.04,11.05,206710.0,10.8172,10.8172,10.7781,10.7879,206710.0
2022-08-17 14:00:00,11.05,11.16,11.05,11.13,319462.0,10.7879,10.8953,10.7879,10.866,319462.0
2022-08-17 14:30:00,11.13,11.18,11.1,11.11,317589.0,10.866,10.9148,10.8367,10.8465,317589.0
2022-08-17 15:00:00,11.11,11.12,11.05,11.06,260211.0,10.8465,10.8562,10.7879,10.7977,260211.0
2022-08-17 15:30:00,11.05,11.07,11.03,11.06,944395.0,10.7879,10.8074,10.7684,10.7977,944395.0
2022-08-18 09:30:00,11.06,11.08,10.95,10.97,591714.0,10.7977,10.8172,10.6903,10.7098,591714.0
2022-08-18 10:00:00,10.97,11.01,10.93,11.0,438950.0,10.7098,10.7489,10.6707,10.7391,438950.0
2022-08-18 10:30:00,11.0,11.08,10.98,11.05,723564.0,10.7391,10.8172,10.7196,10.7879,723564.0
2022-08-18 11:00:00,11.05,11.07,10.98,11.02,352924.0,10.7879,10.8074,10.7196,10.7586,352924.0
2022-08-18 11:30:00,11.01,11.04,11.0,11.01,152169.0,10.7489,10.7781,10.7391,10.7489,152169.0
2022-08-18 12:00:00,11.01,11.03,10.96,10.97,359486.0,10.7489,10.7684,10.7,10.7098,359486.0
2022-08-18 12:30:00,10.97,11.0,10.96,10.99,225822.0,10.7098,10.7391,10.7,10.7293,225822.0
2022-08-18 13:00:00,10.98,11.01,10.96,10.99,235960.0,10.7196,10.7489,10.7,10.7293,235960.0
2022-08-18 13:30:00,11.0,11.0,10.97,10.98,183235.0,10.7391,10.7391,10.7098,10.7196,183235.0
2022-08-18 14:00:00,10.98,11.04,10.97,11.03,432947.0,10.7196,10.7781,10.7098,10.7684,432947.0
2022-08-18 14:30:00,11.03,11.06,11.02,11.05,143704.0,10.7684,10.7977,10.7586,10.7879,143704.0
2022-08-18 15:00:00,11.05,11.07,11.02,11.04,436122.0,10.7879,10.8074,10.7586,10.7781,436122.0
2022-08-18 15:30:00,11.04,11.05,10.99,11.04,1256893.0,10.7781,10.7879,10.7293,10.7781,1256893.0
2022-08-19 09:30:00,10.98,11.06,10.9,10.96,1032058.0,10.7196,10.7977,10.6415,10.7,1032058.0
2022-08-19 10:00:00,10.96,11.04,10.94,11.02,486585.0,10.7,10.7781,10.6805,10.7586,486585.0
2022-08-19 10:30:00,11.01,11.06,10.99,11.04,511899.0,10.7489,10.7977,10.7293,10.7781,511899.0
2022-08-19 11:00:00,11.03,11.05,10.96,10.99,703375.0,10.7684,10.7879,10.7,10.7293,703375.0
2022-08-19 11:30:00,10.99,11.01,10.97,11.0,442742.0,10.7293,10.7489,10.7098,10.7391,442742.0
2022-08-19 12:00:00,11.0,11.03,10.99,11.02,408923.0,10.7391,10.7684,10.7293,10.7586,408923.0
2022-08-19 12:30:00,11.02,11.1,11.01,11.08,357866.0,10.7586,10.8367,10.7489,10.8172,357866.0
2022-08-19 13:00:00,11.08,11.11,11.05,11.09,308781.0,10.8172,10.8465,10.7879,10.827,308781.0
2022-08-19 13:30:00,11.1,11.1,11.03,11.05,319780.0,10.8367,10.8367,10.7684,10.7879,319780.0
2022-08-19 14:00:00,11.05,11.08,11.03,11.04,369029.0,10.7879,10.8172,10.7684,10.7781,369029.0
2022-08-19 14:30:00,11.04,11.06,11.02,11.04,782465.0,10.7781,10.7977,10.7586,10.7781,782465.0
2022-08-19 15:00:00,11.04,11.04,11.01,11.03,247191.0,10.7781,10.7781,10.7489,10.7684,247191.0
2022-08-19 15:30:00,11.03,11.06,11.02,11.05,1207279.0,10.7684,10.7977,10.7586,10.7879,1207279.0
2022-08-22 09:30:00,10.95,10.99,10.9,10.96,606228.0,10.6903,10.7293,10.6415,10.7,606228.0
2022-08-22 10:00:00,10.95,10.96,10.82,10.83,985847.0,10.6903,10.7,10.5634,10.5731,985847.0
2022-08-22 10:30:00,10.82,10.9,10.82,10.85,803421.0,10.5634,10.6415,10.5634,10.5926,803421.0
2022-08-22 11:00:00,10.86,10.91,10.84,10.88,418998.0,10.6024,10.6512,10.5829,10.6219,418998.0
2022-08-22 11:30:00,10.87,10.9,10.85,10.88,342217.0,10.6122,10.6415,10.5926,10.6219,342217.0
2022-08-22 12:00:00,10.88,10.9,10.81,10.82,1309339.0,10.6219,10.6415,10.5536,10.5634,1309339.0
2022-08-22 12:30:00,10.82,10.84,10.75,10.76,1006714.0,10.5634,10.5829,10.495,10.5048,1006714.0
2022-08-22 13:00:00,10.75,10.8,10.75,10.76,361187.0,10.495,10.5438,10.495,10.5048,361187.0
2022-08-22 13:30:00,10.76,10.77,10.74,10.75,466561.0,10.5048,10.5145,10.4853,10.495,466561.0
2022-08-22 14:00:00,10.76,10.76,10.73,10.74,381023.0,10.5048,10.5048,10.4755,10.4853,381023.0
2022-08-22 14:30:00,10.74,10.76,10.71,10.72,580719.0,10.4853,10.5048,10.456,10.4657,580719.0
2022-08-22 15:00:00,10.72,10.75,10.71,10.71,429231.0,10.4657,10.495,10.456,10.456,429231.0
2022-08-22 15:30:00,10.72,10.73,10.7,10.72,1781525.0,10.4657,10.4755,10.4462,10.4657,1781525.0
2022-08-23 09:30:00,10.75,10.95,10.75,10.87,851835.0,10.495,10.6903,10.495,10.6122,851835.0
2022-08-23 10:00:00,10.87,10.94,10.8,10.86,658654.0,10.6122,10.6805,10.5438,10.6024,658654.0
2022-08-23 10:30:00,10.86,10.9,10.83,10.85,329739.0,10.6024,10.6415,10.5731,10.5926,329739.0
2022-08-23 11:00:00,10.85,10.9,10.83,10.87,402508.0,10.5926,10.6415,10.5731,10.6122,402508.0
2022-08-23 11:30:00,10.87,10.88,10.84,10.87,286158.0,10.6122,10.6219,10.5829,10.6122,286158.0
2022-08-23 12:00:00,10.86,10.91,10.84,10.85,392288.0,10.6024,10.6512,10.5829,10.5926,392288.0
2022-08-23 12:30:00,10.85,10.88,10.82,10.86,312418.0,10.5926,10.6219,10.5634,10.6024,312418.0
2022-08-23 13:00:00,10.87,10.91,10.85,10.87,465886.0,10.6122,10.6512,10.5926,10.6122,465886.0
2022-08-23 13:30:00,10.88,10.88,10.83,10.84,207423.0,10.6219,10.6219,10.5731,10.5829,207423.0
2022-08-23 14:00:00,10.85,10.88,10.83,10.88,301893.0,10.5926,10.6219,10.5731,10.6219,301893.0
2022-08-23 14:30:00,10.88,10.88,10.83,10.85,367368.0,10.6219,10.6219,10.5731,10.5926,367368.0
2022-08-23 15:00:00,10.85,10.9,10.83,10.87,511587.0,10.5926,10.6415,10.5731,10.6122,511587.0
2022-08-23 15:30:00,10.87,10.9,10.85,10.88,1023192.0,10.6122,10.6415,10.5926,10.6219,1023192.0
2022-08-24 09:30:00,10.91,10.93,10.81,10.81,830866.0,10.6512,10.6707,10.5536,10.5536,830866.0
2022-08-24 10:00:00,10.81,10.88,10.77,10.86,669796.0,10.5536,10.6219,10.5145,10.6024,669796.0
2022-08-24 10:30:00,10.86,10.9,10.83,10.87,1040036.0,10.6024,10.6415,10.5731,10.6122,1040036.0
2022-08-24 11:00:00,10.87,10.91,10.85,10.89,376177.0,10.6122,10.6512,10.5926,10.6317,376177.0
2022-08-24 11:30:00,10.88,10.95,10.88,10.91,567526.0,10.6219,10.6903,10.6219,10.6512,567526.0
2022-08-24 12:00:00,10.91,10.95,10.89,10.94,437586.0,10.6512,10.6903,10.6317,10.6805,437586.0
2022-08-24 12:30:00,10.94,10.95,10.9,10.91,595418.0,10.6805,10.6903,10.6415,10.6512,595418.0
2022-08-24 13:00:00,10.92,10.94,10.9,10.91,399630.0,10.661,10.6805,10.6415,10.6512,399630.0
2022-08-24 13:30:00,10.92,10.97,10.9,10.94,349348.0,10.661,10.7098,10.6415,10.6805,349348.0
2022-08-24 14:00:00,10.94,10.95,10.92,10.93,455640.0,10.6805,10.6903,10.661,10.6707,455640.0
2022-08-24 14:30:00,10.93,10.94,10.88,10.88,329485.0,10.6707,10.6805,10.6219,10.6219,329485.0
2022-08-24 15:00:00,10.88,10.89,10.86,10.86,342720.0,10.6219,10.6317,10.6024,10.6024,342720.0
2022-08-24 15:30:00,10.87,10.91,10.86,10.91,1265823.0,10.6122,10.6512,10.6024,10.6512,1265823.0
2022-08-25 09:30:00,10.97,11.01,10.94,10.96,711650.0,10.7098,10.7489,10.6805,10.7,711650.0
2022-08-25 10:00:00,10.97,11.03,10.96,11.01,532686.0,10.7098,10.7684,10.7,10.7489,532686.0
2022-08-25 10:30:00,11.01,11.02,10.99,11.0,284322.0,10.7489,10.7586,10.7293,10.7391,284322.0
2022-08-25 11:00:00,10.99,11.05,10.98,11.04,615918.0,10.7293,10.7879,10.7196,10.7781,615918.0
2022-08-25 11:30:00,11.04,11.06,11.01,11.06,415815.0,10.7781,10.7977,10.7489,10.7977,415815.0
2022-08-25 12:00:00,11.05,11.07,11.02,11.04,319351.0,10.7879,10.8074,10.7586,10.7781,319351.0
2022-08-25 12:30:00,11.04,11.05,11.02,11.04,247303.0,10.7781,10.7879,10.7586,10.7781,247303.0
2022-08-25 13:00:00,11.04,11.07,11.04,11.07,272636.0,10.7781,10.8074,10.7781,10.8074,272636.0
2022-08-25 13:30:00,11.06,11.07,11.02,11.03,233343.0,10.7977,10.8074,10.7586,10.7684,233343.0
2022-08-25 14:00:00,11.03,11.04,11.0,11.01,259417.0,10.7684,10.7781,10.7391,10.7489,259417.0
2022-08-25 14:30:00,11.01,11.02,10.95,10.96,1034204.0,10.7489,10.7586,10.6903,10.7,1034204.0
2022-08-25 15:00:00,10.96,10.99,10.95,10.99,375068.0,10.7,10.7293,10.6903,10.7293,375068.0
2022-08-25 15:30:00,10.99,11.05,10.96,11.04,2477166.0,10.7293,10.7879,10.7,10.7781,2477166.0
2022-08-26 09:30:00,11.07,11.09,10.96,11.0,758025.0,10.8074,10.827,10.7,10.7391,758025.0
2022-08-26 10:00:00,11.0,11.0,10.84,10.85,1090963.0,10.7391,10.7391,10.5829,10.5926,1090963.0
2022-08-26 10:30:00,10.85,10.86,10.79,10.8,1255015.0,10.5926,10.6024,10.5341,10.5438,1255015.0
2022-08-26 11:00:00,10.79,10.8,10.71,10.76,1066939.0,10.5341,10.5438,10.456,10.5048,1066939.0
2022-08-26 11:30:00,10.76,10.82,10.74,10.8,588466.0,10.5048,10.5634,10.4853,10.5438,588466.0
2022-08-26 12:00:00,10.79,10.86,10.79,10.85,507676.0,10.5341,10.6024,10.5341,10.5926,507676.0
2022-08-26 12:30:00,10.84,10.89,10.84,10.88,427932.0,10.5829,10.6317,10.5829,10.6219,427932.0
2022-08-26 13:00:00,10.88,10.9,10.86,10.87,391511.0,10.6219,10.6415,10.6024,10.6122,391511.0
2022-08-26 13:30:00,10.87,10.89,10.84,10.86,307126.0,10.6122,10.6317,10.5829,10.6024,307126.0
2022-08-26 14:00:00,10.86,10.88,10.83,10.85,324855.0,10.6024,10.6219,10.5731,10.5926,324855.0
2022-08-26 14:30:00,10.84,10.86,10.82,10.84,305534.0,10.5829,10.6024,10.5634,10.5829,305534.0
2022-08-26 15:00:00,10.84,10.86,10.82,10.84,452189.0,10.5829,10.6024,10.5634,10.5829,452189.0
2022-08-26 15:30:00,10.84,10.85,10.76,10.77,2095249.0,10.5829,10.5926,10.5048,10.5145,2095249.0
2022-08-29 09:30:00,10.45,10.53,10.26,10.5,1274759.0,10.45,10.53,10.26,10.5,1274759.0
2022-08-29 10:00:00,10.5,10.51,10.41,10.44,531197.0,10.5,10.51,10.41,10.44,531197.0
2022-08-29 10:30:00,10.45,10.46,10.37,10.39,556194.0,10.45,10.46,10.37,10.39,556194.0
2022-08-29 11:00:00,10.4,10.47,10.39,10.44,1520069.0,10.4,10.47,10.39,10.44,1520069.0
2022-08-29 11:30:00,10.45,10.46,10.4,10.42,393616.0,10.45,10.46,10.4,10.42,393616.0
2022-08-29 12:00:00,10.42,10.45,10.41,10.41,246251.0,10.42,10.45,10.41,10.41,246251.0
2022-08-29 12:30:00,10.42,10.46,10.4,10.44,433148.0,10.42,10.46,10.4,10.44,433148.0
2022-08-29 13:00:00,10.44,10.46,10.41,10.42,270661.0,10.44,10.46,10.41,10.42,270661.0
2022-08-29 13:30:00,10.43,10.47,10.41,10.44,328468.0,10.43,10.47,10.41,10.44,328468.0
2022-08-29 14:00:00,10.45,10.46,10.4,10.41,375055.0,10.45,10.46,10.4,10.41,375055.0
2022-08-29 14:30:00,10.41,10.42,10.38,10.4,428970.0,10.41,10.42,10.38,10.4,428970.0
2022-08-29 15:00:00,10.41,10.41,10.35,10.35,583738.0,10.41,10.41,10.35,10.35,583738.0
2022-08-29 15:30:00,10.36,10.36,10.28,10.29,2281902.0,10.36,10.36,10.28,10.29,2281902.0
2022-08-30 09:30:00,10.3,10.31,10.21,10.24,635982.0,10.3,10.31,10.21,10.24,635982.0
2022-08-30 10:00:00,10.24,10.24,10.15,10.21,591262.0,10.24,10.24,10.15,10.21,591262.0
2022-08-30 10:30:00,10.21,10.21,10.1,10.15,554204.0,10.21,10.21,10.1,10.15,554204.0
2022-08-30 11:00:00,10.15,10.16,10.1,10.13,1293959.0,10.15,10.16,10.1,10.13,1293959.0
2022-08-30 11:30:00,10.12,10.15,10.11,10.12,459790.0,10.12,10.15,10.11,10.12,459790.0
2022-08-30 12:00:00,10.11,10.12,10.08,10.12,624853.0,10.11,10.12,10.08,10.12,624853.0
2022-08-30 12:30:00,10.12,10.12,10.06,10.07,448630.0,10.12,10.12,10.06,10.07,448630.0
2022-08-30 13:00:00,10.08,10.1,10.05,10.05,571653.0,10.08,10.1,10.05,10.05,571653.0
2022-08-30 13:30:00,10.05,10.07,10.02,10.04,700276.0,10.05,10.07,10.02,10.04,700276.0
2022-08-30 14:00:00,10.04,10.08,10.02,10.07,1031485.0,10.04,10.08,10.02,10.07,1031485.0
2022-08-30 14:30:00,10.07,10.08,10.02,10.02,736578.0,10.07,10.08,10.02,10.02,736578.0
2022-08-30 15:00:00,10.02,10.09,10.02,10.06,747462.0,10.02,10.09,10.02,10.06,747462.0
2022-08-30 15:30:00,10.07,10.08,10.04,10.04,1704965.0,10.07,10.08,10.04,10.04,1704965.0
2022-08-31 09:30:00,10.03,10.07,9.94,10.01,1410782.0,10.03,10.07,9.94,10.01,1410782.0
2022-08-31 10:00:00,10.01,10.07,9.95,10.03,957838.0,10.01,10.07,9.95,10.03,957838.0
2022-08-31 10:30:00,10.03,10.09,10.02,10.04,817786.0,10.03,10.09,10.02,10.04,817786.0
2022-08-31 11:00:00,10.04,10.07,9.99,10.05,604443.0,10.04,10.07,9.99,10.05,604443.0
2022-08-31 11:30:00,10.05,10.1,10.04,10.05,379386.0,10.05,10.1,10.04,10.05,379386.0
2022-08-31 12:00:00,10.05,10.08,10.04,10.05,492998.0,10.05,10.08,10.04,10.05,492998.0
2022-08-31 12:30:00,10.05,10.11,10.05,10.08,1019108.0,10.05,10.11,10.05,10.08,1019108.0
2022-08-31 13:00:00,10.09,10.11,10.05,10.06,352514.0,10.09,10.11,10.05,10.06,352514.0
2022-08-31 13:30:00,10.07,10.09,10.05,10.07,310535.0,10.07,10.09,10.05,10.07,310535.0
2022-08-31 14:00:00,10.07,10.09,10.03,10.04,485187.0,10.07,10.09,10.03,10.04,485187.0
2022-08-31 14:30:00,10.04,10.06,10.02,10.04,594836.0,10.04,10.06,10.02,10.04,594836.0
2022-08-31 15:00:00,10.04,10.09,10.03,10.05,943118.0,10.04,10.09,10.03,10.05,943118.0
2022-08-31 15:30:00,10.05,10.05,9.95,9.96,2690211.0,10.05,10.05,9.95,9.96,2690211.0
2022-09-01 09:30:00,9.89,9.93,9.84,9.92,1036111.0,9.89,9.93,9.84,9.92,1036111.0
2022-09-01 10:00:00,9.91,9.96,9.87,9.95,515380.0,9.91,9.96,9.87,9.95,515380.0
2022-09-01 10:30:00,9.94,9.96,9.88,9.91,671035.0,9.94,9.96,9.88,9.91,671035.0
2022-09-01 11:00:00,9.91,10.0,9.91,9.97,353714.0,9.91,10.0,9.91,9.97,353714.0
2022-09-01 11:30:00,9.97,10.01,9.94,9.96,253289.0,9.97,10.01,9.94,9.96,253289.0
2022-09-01 12:00:00,9.96,9.99,9.94,9.96,371898.0,9.96,9.99,9.94,9.96,371898.0
2022-09-01 12:30:00,9.95,9.97,9.89,9.92,476973.0,9.95,9.97,9.89,9.92,476973.0
2022-09-01 13:00:00,9.91,9.96,9.9,9.95,674547.0,9.91,9.96,9.9,9.95,674547.0
2022-09-01 13:30:00,9.94,9.97,9.92,9.96,1062697.0,9.94,9.97,9.92,9.96,1062697.0
2022-09-01 14:00:00,9.96,10.03,9.95,10.01,326893.0,9.96,10.03,9.95,10.01,326893.0
2022-09-01 14:30:00,10.01,10.04,9.98,10.01,408091.0,10.01,10.04,9.98,10.01,408091.0
2022-09-01 15:00:00,10.01,10.03,9.97,9.97,490690.0,10.01,10.03,9.97,9.97,490690.0
2022-09-01 15:30:00,9.97,10.07,9.96,10.06,1623240.0,9.97,10.07,9.96,10.06,1623240.0
2022-09-02 09:30:00,10.18,10.19,10.0,10.01,407477.0,10.18,10.19,10.0,10.01,407477.0
2022-09-02 10:00:00,10.01,10.01,9.95,10.0,468177.0,10.01,10.01,9.95,10.0,468177.0
2022-09-02 10:30:00,10.01,10.06,10.0,10.03,337202.0,10.01,10.06,10.0,10.03,337202.0
2022-09-02 11:00:00,10.04,10.06,10.01,10.04,575535.0,10.04,10.06,10.01,10.04,575535.0
2022-09-02 11:30:00,10.03,10.07,10.0,10.06,558213.0,10.03,10.07,10.0,10.06,558213.0
2022-09-02 12:00:00,10.07,10.07,9.99,10.0,556512.0,10.07,10.07,9.99,10.0,556512.0
2022-09-02 12:30:00,10.0,10.0,9.92,9.95,484995.0,10.0,10.0,9.92,9.95,484995.0
2022-09-02 13:00:00,9.96,9.96,9.86,9.88,701347.0,9.96,9.96,9.86,9.88,701347.0
2022-09-02 13:30:00,9.88,9.92,9.86,9.88,428978.0,9.88,9.92,9.86,9.88,428978.0
2022-09-02 14:00:00,9.88,9.92,9.86,9.91,530293.0,9.88,9.92,9.86,9.91,530293.0
2022-09-02 14:30:00,9.91,9.93,9.89,9.91,388086.0,9.91,9.93,9.89,9.91,388086.0
2022-09-02 15:00:00,9.9,9.94,9.88,9.9,444893.0,9.9,9.94,9.88,9.9,444893.0
2022-09-02 15:30:00,9.9,9.9,9.84,9.86,1645305.0,9.9,9.9,9.84,9.86,1645305.0
2022-09-06 09:30:00,9.9,9.91,9.73,9.75,1109272.0,9.9,9.91,9.73,9.75,1109272.0
2022-09-06 10:00:00,9.76,9.76,9.65,9.69,825590.0,9.76,9.76,9.65,9.69,825590.0
2022-09-06 10:30:00,9.69,9.77,9.65,9.72,1117102.0,9.69,9.77,9.65,9.72,1117102.0
2022-09-06 11:00:00,9.72,9.77,9.71,9.73,1471292.0,9.72,9.77,9.71,9.73,1471292.0
2022-09-06 11:30:00,9.74,9.8,9.68,9.69,639246.0,9.74,9.8,9.68,9.69,639246.0
2022-09-06 12:00:00,9.69,9.7,9.6,9.61,768182.0,9.69,9.7,9.6,9.61,768182.0
2022-09-06 12:30:00,9.62,9.68,9.58,9.66,1029575.0,9.62,9.68,9.58,9.66,1029575.0
2022-09-06 13:00:00,9.66,9.66,9.59,9.66,582632.0,9.66,9.66,9.59,9.66,582632.0
2022-09-06 13:30:00,9.65,9.68,9.64,9.68,683592.0,9.65,9.68,9.64,9.68,683592.0
2022-09-06 14:00:00,9.67,9.73,9.67,9.69,600374.0,9.67,9.73,9.67,9.69,600374.0
2022-09-06 14:30:00,9.69,9.69,9.64,9.67,1414862.0,9.69,9.69,9.64,9.67,1414862.0
2022-09-06 15:00:00,9.67,9.71,9.65,9.7,923607.0,9.67,9.71,9.65,9.7,923607.0
2022-09-06 15:30:00,9.7,9.71,9.65,9.66,1904607.0,9.7,9.71,9.65,9.66,1904607.0
2022-09-07 09:30:00,9.66,9.73,9.64,9.69,519658.0,9.66,9.73,9.64,9.69,519658.0
2022-09-07 10:00:00,9.69,9.73,9.66,9.71,495160.0,9.69,9.73,9.66,9.71,495160.0
2022-09-07 10:30:00,9.71,9.8,9.71,9.8,500039.0,9.71,9.8,9.71,9.8,500039.0
2022-09-07 11:00:00,9.8,9.87,9.78,9.84,861339.0,9.8,9.87,9.78,9.84,861339.0
2022-09-07 11:30:00,9.84,9.84,9.75,9.77,708911.0,9.84,9.84,9.75,9.77,708911.0
2022-09-07 12:00:00,9.78,9.79,9.75,9.79,517902.0,9.78,9.79,9.75,9.79,517902.0
2022-09-07 12:30:00,9.78,9.81,9.76,9.77,690231.0,9.78,9.81,9.76,9.77,690231.0
2022-09-07 13:00:00,9.77,9.83,9.76,9.83,386608.0,9.77,9.83,9.76,9.83,386608.0
2022-09-07 13:30:00,9.83,9.83,9.77,9.82,721938.0,9.83,9.83,9.77,9.82,721938.0
2022-09-07 14:00:00,9.81,9.84,9.79,9.8,456538.0,9.81,9.84,9.79,9.8,456538.0
2022-09-07 14:30:00,9.8,9.83,9.79,9.79,410128.0,9.8,9.83,9.79,9.79,410128.0
2022-09-07 15:00:00,9.79,9.82,9.78,9.79,758022.0,9.79,9.82,9.78,9.79,758022.0
2022-09-07 15:30:00,9.79,9.8,9.76,9.78,1275675.0,9.79,9.8,9.76,9.78,1275675.0
2022-09-08 09:30:00,9.75,9.77,9.62,9.69,948352.0,9.75,9.77,9.62,9.69,948352.0
2022-09-08 10:00:00,9.69,9.75,9.64,9.71,1377963.0,9.69,9.75,9.64,9.71,1377963.0
2022-09-08 10:30:00,9.71,9.74,9.65,9.67,611738.0,9.71,9.74,9.65,9.67,611738.0
2022-09-08 11:00:00,9.66,9.69,9.64,9.65,519724.0,9.66,9.69,9.64,9.65,519724.0
2022-09-08 11:30:00,9.65,9.66,9.58,9.58,688557.0,9.65,9.66,9.58,9.58,688557.0
2022-09-08 12:00:00,9.59,9.59,9.47,9.53,1326602.0,9.59,9.59,9.47,9.53,1326602.0
2022-09-08 12:30:00,9.52,9.59,9.51,9.54,769079.0,9.52,9.59,9.51,9.54,769079.0
2022-09-08 13:00:00,9.54,9.62,9.52,9.62,811085.0,9.54,9.62,9.52,9.62,811085.0
2022-09-08 13:30:00,9.61,9.67,9.61,9.65,751987.0,9.61,9.67,9.61,9.65,751987.0
2022-09-08 14:00:00,9.64,9.7,9.64,9.68,507368.0,9.64,9.7,9.64,9.68,507368.0
2022-09-08 14:30:00,9.69,9.7,9.64,9.66,520672.0,9.69,9.7,9.64,9.66,520672.0
2022-09-08 15:00:00,9.66,9.67,9.6,9.61,687035.0,9.66,9.67,9.6,9.61,687035.0
2022-09-08 15:30:00,9.62,9.68,9.61,9.67,1858042.0,9.62,9.68,9.61,9.67,1858042.0
2022-09-09 09:30:00,9.79,9.87,9.77,9.86,1178177.0,9.79,9.87,9.77,9.86,1178177.0
2022-09-09 10:00:00,9.86,9.92,9.82,9.89,2032357.0,9.86,9.92,9.82,9.89,2032357.0
2022-09-09 10:30:00,9.88,9.92,9.82,9.91,652274.0,9.88,9.92,9.82,9.91,652274.0
2022-09-09 11:00:00,9.92,9.95,9.88,9.91,719248.0,9.92,9.95,9.88,9.91,719248.0
2022-09-09 11:30:00,9.91,9.93,9.87,9.93,474720.0,9.91,9.93,9.87,9.93,474720.0
2022-09-09 12:00:00,9.93,9.94,9.88,9.94,488138.0,9.93,9.94,9.88,9.94,488138.0
2022-09-09 12:30:00,9.94,9.98,9.92,9.98,460400.0,9.94,9.98,9.92,9.98,460400.0
2022-09-09 13:00:00,9.97,9.99,9.95,9.96,476050.0,9.97,9.99,9.95,9.96,476050.0
2022-09-09 13:30:00,9.97,9.98,9.94,9.96,455130.0,9.97,9.98,9.94,9.96,455130.0
2022-09-09 14:00:00,9.96,10.0,9.94,9.99,563448.0,9.96,10.0,9.94,9.99,563448.0
2022-09-09 14:30:00,9.99,10.0,9.94,10.0,770545.0,9.99,10.0,9.94,10.0,770545.0
2022-09-09 15:00:00,10.0,10.01,9.93,9.95,883781.0,10.0,10.01,9.93,9.95,883781.0
2022-09-09 15:30:00,9.95,9.98,9.93,9.97,1615053.0,9.95,9.98,9.93,9.97,1615053.0
2022-09-12 09:30:00,10.05,10.15,10.0,10.13,1032921.0,10.05,10.15,10.0,10.13,1032921.0
2022-09-12 10:00:00,10.13,10.15,10.06,10.13,646067.0,10.13,10.15,10.06,10.13,646067.0
2022-09-12 10:30:00,10.13,10.17,10.07,10.08,769168.0,10.13,10.17,10.07,10.08,769168.0
2022-09-12 11:00:00,10.08,10.08,10.02,10.05,1272185.0,10.08,10.08,10.02,10.05,1272185.0
2022-09-12 11:30:00,10.05,10.08,10.0,10.04,432410.0,10.05,10.08,10.0,10.04,432410.0
2022-09-12 12:00:00,10.04,10.05,9.96,10.0,737644.0,10.04,10.05,9.96,10.0,737644.0
2022-09-12 12:30:00,10.0,10.03,9.99,10.02,567707.0,10.0,10.03,9.99,10.02,567707.0
2022-09-12 13:00:00,10.02,10.06,9.99,10.02,951006.0,10.02,10.06,9.99,10.02,951006.0
2022-09-12 13:30:00,10.02,10.07,9.98,10.07,921960.0,10.02,10.07,9.98,10.07,921960.0
2022-09-12 14:00:00,10.07,10.08,10.03,10.07,851218.0,10.07,10.08,10.03,10.07,851218.0
2022-09-12 14:30:00,10.07,10.07,9.99,10.02,1058071.0,10.07,10.07,9.99,10.02,1058071.0
2022-09-12 15:00:00,10.02,10.06,10.01,10.04,507882.0,10.02,10.06,10.01,10.04,507882.0
2022-09-12 15:30:00,10.04,10.08,10.03,10.06,1323523.0,10.04,10.08,10.03,10.06,1323523.0
2022-09-13 09:30:00,9.83,9.87,9.68,9.7,1923529.0,9.83,9.87,9.68,9.7,1923529.0
2022-09-13 10:00:00,9.69,9.7,9.57,9.58,2161107.0,9.69,9.7,9.57,9.58,2161107.0
2022-09-13 10:30:00,9.59,9.59,9.32,9.35,3542536.0,9.59,9.59,9.32,9.35,3542536.0
2022-09-13 11:00:00,9.35,9.41,9.31,9.41,2009207.0,9.35,9.41,9.31,9.41,2009207.0
2022-09-13 11:30:00,9.41,9.46,9.36,9.38,1788443.0,9.41,9.46,9.36,9.38,1788443.0
2022-09-13 12:00:00,9.38,9.45,9.37,9.43,1068043.0,9.38,9.45,9.37,9.43,1068043.0
2022-09-13 12:30:00,9.43,9.44,9.37,9.37,717244.0,9.43,9.44,9.37,9.37,717244.0
2022-09-13 13:00:00,9.38,9.4,9.35,9.4,825387.0,9.38,9.4,9.35,9.4,825387.0
2022-09-13 13:30:00,9.39,9.4,9.35,9.37,788592.0,9.39,9.4,9.35,9.37,788592.0
2022-09-13 14:00:00,9.36,9.38,9.29,9.3,1363635.0,9.36,9.38,9.29,9.3,1363635.0
2022-09-13 14:30:00,9.3,9.3,9.2,9.21,1827773.0,9.3,9.3,9.2,9.21,1827773.0
2022-09-13 15:00:00,9.21,9.22,9.11,9.14,2315776.0,9.21,9.22,9.11,9.14,2315776.0
2022-09-13 15:30:00,9.13,9.17,9.09,9.14,4828152.0,9.13,9.17,9.09,9.14,4828152.0
2022-09-14 09:30:00,9.2,9.21,8.98,9.03,2366445.0,9.2,9.21,8.98,9.03,2366445.0
2022-09-14 10:00:00,9.03,9.03,8.97,8.97,2752310.0,9.03,9.03,8.97,8.97,2752310.0
2022-09-14 10:30:00,8.97,9.08,8.97,9.03,1200764.0,8.97,9.08,8.97,9.03,1200764.0
2022-09-14 11:00:00,9.04,9.04,8.98,8.99,881149.0,9.04,9.04,8.98,8.99,881149.0
2022-09-14 11:30:00,8.99,9.04,8.98,9.01,902177.0,8.99,9.04,8.98,9.01,902177.0
2022-09-14 12:00:00,9.02,9.02,8.94,8.95,1303697.0,9.02,9.02,8.94,8.95,1303697.0
2022-09-14 12:30:00,8.95,9.0,8.94,8.99,1108729.0,8.95,9.0,8.94,8.99,1108729.0
2022-09-14 13:00:00,8.98,9.01,8.97,9.01,1238768.0,8.98,9.01,8.97,9.01,1238768.0
2022-09-14 13:30:00,9.01,9.02,8.97,9.0,824507.0,9.01,9.02,8.97,9.0,824507.0
2022-09-14 14:00:00,8.99,9.04,8.97,9.03,915577.0,8.99,9.04,8.97,9.03,915577.0
2022-09-14 14:30:00,9.03,9.07,9.01,9.01,789723.0,9.03,9.07,9.01,9.01,789723.0
2022-09-14 15:00:00,9.02,9.02,8.96,8.99,1088374.0,9.02,9.02,8.96,8.99,1088374.0
2022-09-14 15:30:00,8.99,9.0,8.94,8.94,3003216.0,8.99,9.0,8.94,8.94,3003216.0
2022-09-15 09:30:00,8.97,9.07,8.9,9.07,1368426.0,8.97,9.07,8.9,9.07,1368426.0
2022-09-15 10:00:00,9.07,9.07,8.92,8.93,833677.0,9.07,9.07,8.92,8.93,833677.0
2022-09-15 10:30:00,8.93,8.94,8.9,8.93,899343.0,8.93,8.94,8.9,8.93,899343.0
2022-09-15 11:00:00,8.92,8.96,8.92,8.95,624646.0,8.92,8.96,8.92,8.95,624646.0
2022-09-15 11:30:00,8.95,8.96,8.87,8.92,1002498.0,8.95,8.96,8.87,8.92,1002498.0
2022-09-15 12:00:00,8.92,8.96,8.91,8.94,616142.0,8.92,8.96,8.91,8.94,616142.0
2022-09-15 12:30:00,8.94,8.97,8.93,8.96,477199.0,8.94,8.97,8.93,8.96,477199.0
2022-09-15 13:00:00,8.97,9.09,8.97,9.07,715353.0,8.97,9.09,8.97,9.07,715353.0
2022-09-15 13:30:00,9.07,9.08,9.03,9.06,577380.0,9.07,9.08,9.03,9.06,577380.0
2022-09-15 14:00:00,9.06,9.1,9.03,9.1,551352.0,9.06,9.1,9.03,9.1,551352.0
2022-09-15 14:30:00,9.1,9.12,9.05,9.05,885093.0,9.1,9.12,9.05,9.05,885093.0
2022-09-15 15:00:00,9.05,9.06,8.96,8.96,679481.0,9.05,9.06,8.96,8.96,679481.0
2022-09-15 15:30:00,8.96,8.99,8.95,8.96,2117324.0,8.96,8.99,8.95,8.96,2117324.0
2022-09-16 09:30:00,8.92,8.92,8.8,8.84,1899811.0,8.92,8.92,8.8,8.84,1899811.0
2022-09-16 10:00:00,8.85,8.91,8.84,8.88,1349691.0,8.85,8.91,8.84,8.88,1349691.0
2022-09-16 10:30:00,8.88,8.92,8.82,8.83,976552.0,8.88,8.92,8.82,8.83,976552.0
2022-09-16 11:00:00,8.83,8.84,8.8,8.8,555439.0,8.83,8.84,8.8,8.8,555439.0
2022-09-16 11:30:00,8.81,8.81,8.75,8.77,1251569.0,8.81,8.81,8.75,8.77,1251569.0
2022-09-16 12:00:00,8.77,8.8,8.76,8.8,507815.0,8.77,8.8,8.76,8.8,507815.0
2022-09-16 12:30:00,8.8,8.82,8.78,8.79,511810.0,8.8,8.82,8.78,8.79,511810.0
2022-09-16 13:00:00,8.8,8.81,8.78,8.8,473866.0,8.8,8.81,8.78,8.8,473866.0
2022-09-16 13:30:00,8.8,8.83,8.79,8.8,677443.0,8.8,8.83,8.79,8.8,677443.0
2022-09-16 14:00:00,8.8,8.86,8.79,8.85,869754.0,8.8,8.86,8.79,8.85,869754.0
2022-09-16 14:30:00,8.85,8.88,8.83,8.87,603242.0,8.85,8.88,8.83,8.87,603242.0
2022-09-16 15:00:00,8.87,8.87,8.84,8.86,2159737.0,8.87,8.87,8.84,8.86,2159737.0
2022-09-16 15:30:00,8.86,8.89,8.8,8.8,3978235.0,8.86,8.89,8.8,8.8,3978235.0
2022-09-19 09:30:00,8.75,8.85,8.74,8.8,1208714.0,8.75,8.85,8.74,8.8,1208714.0
2022-09-19 10:00:00,8.8,8.87,8.77,8.83,1274351.0,8.8,8.87,8.77,8.83,1274351.0
2022-09-19 10:30:00,8.82,8.83,8.78,8.79,587935.0,8.82,8.83,8.78,8.79,587935.0
2022-09-19 11:00:00,8.8,8.83,8.77,8.78,578679.0,8.8,8.83,8.77,8.78,578679.0
2022-09-19 11:30:00,8.77,8.77,8.71,8.73,694986.0,8.77,8.77,8.71,8.73,694986.0
2022-09-19 12:00:00,8.74,8.76,8.71,8.71,460702.0,8.74,8.76,8.71,8.71,460702.0
2022-09-19 12:30:00,8.72,8.76,8.7,8.75,637430.0,8.72,8.76,8.7,8.75,637430.0
2022-09-19 13:00:00,8.76,8.76,8.72,8.75,795410.0,8.76,8.76,8.72,8.75,795410.0
2022-09-19 13:30:00,8.75,8.75,8.71,8.71,694837.0,8.75,8.75,8.71,8.71,694837.0
2022-09-19 14:00:00,8.71,8.73,8.69,8.72,854793.0,8.71,8.73,8.69,8.72,854793.0
2022-09-19 14:30:00,8.72,8.74,8.7,8.74,572831.0,8.72,8.74,8.7,8.74,572831.0
2022-09-19 15:00:00,8.74,8.79,8.73,8.78,895180.0,8.74,8.79,8.73,8.78,895180.0
2022-09-19 15:30:00,8.78,8.82,8.77,8.81,1842401.0,8.78,8.82,8.77,8.81,1842401.0
2022-09-20 09:30:00,8.72,8.73,8.51,8.51,1838630.0,8.72,8.73,8.51,8.51,1838630.0
2022-09-20 10:00:00,8.52,8.53,8.47,8.49,1491446.0,8.52,8.53,8.47,8.49,1491446.0
2022-09-20 10:30:00,8.49,8.49,8.43,8.48,1350616.0,8.49,8.49,8.43,8.48,1350616.0
2022-09-20 11:00:00,8.49,8.5,8.45,8.48,1346021.0,8.49,8.5,8.45,8.48,1346021.0
2022-09-20 11:30:00,8.49,8.56,8.47,8.54,740192.0,8.49,8.56,8.47,8.54,740192.0
2022-09-20 12:00:00,8.54,8.57,8.51,8.52,682663.0,8.54,8.57,8.51,8.52,682663.0
2022-09-20 12:30:00,8.52,8.52,8.49,8.52,702680.0,8.52,8.52,8.49,8.52,702680.0
2022-09-20 13:00:00,8.52,8.52,8.47,8.49,1146832.0,8.52,8.52,8.47,8.49,1146832.0
2022-09-20 13:30:00,8.48,8.53,8.46,8.47,819126.0,8.48,8.53,8.46,8.47,819126.0
2022-09-20 14:00:00,8.47,8.5,8.45,8.47,852248.0,8.47,8.5,8.45,8.47,852248.0
2022-09-20 14:30:00,8.46,8.5,8.45,8.49,853170.0,8.46,8.5,8.45,8.49,853170.0
2022-09-20 15:00:00,8.49,8.51,8.46,8.49,960459.0,8.49,8.51,8.46,8.49,960459.0
2022-09-20 15:30:00,8.49,8.57,8.46,8.57,2911979.0,8.49,8.57,8.46,8.57,2911979.0
2022-09-21 09:30:00,8.59,8.64,8.52,8.6,1951150.0,8.59,8.64,8.52,8.6,1951150.0
2022-09-21 10:00:00,8.6,8.63,8.56,8.59,728079.0,8.6,8.63,8.56,8.59,728079.0
2022-09-21 10:30:00,8.59,8.6,8.5,8.51,524092.0,8.59,8.6,8.5,8.51,524092.0
2022-09-21 11:00:00,8.52,8.53,8.49,8.51,624078.0,8.52,8.53,8.49,8.51,624078.0
2022-09-21 11:30:00,8.51,8.54,8.49,8.51,631987.0,8.51,8.54,8.49,8.51,631987.0
2022-09-21 12:00:00,8.51,8.55,8.5,8.51,795934.0,8.51,8.55,8.5,8.51,795934.0
2022-09-21 12:30:00,8.52,8.53,8.51,8.51,420608.0,8.52,8.53,8.51,8.51,420608.0
2022-09-21 13:00:00,8.51,8.58,8.51,8.57,1582729.0,8.51,8.58,8.51,8.57,1582729.0
2022-09-21 13:30:00,8.57,8.6,8.56,8.59,548178.0,8.57,8.6,8.56,8.59,548178.0
2022-09-21 14:00:00,8.58,8.58,8.45,8.51,1501169.0,8.58,8.58,8.45,8.51,1501169.0
2022-09-21 14:30:00,8.5,8.65,8.48,8.58,1029056.0,8.5,8.65,8.48,8.58,1029056.0
2022-09-21 15:00:00,8.59,8.6,8.47,8.47,1469275.0,8.59,8.6,8.47,8.47,1469275.0
2022-09-21 15:30:00,8.47,8.54,8.43,8.46,4774143.0,8.47,8.54,8.43,8.46,4774143.0
2022-09-22 09:30:00,8.48,8.5,8.3,8.31,1241307.0,8.48,8.5,8.3,8.31,1241307.0
2022-09-22 10:00:00,8.32,8.32,8.22,8.25,2161540.0,8.32,8.32,8.22,8.25,2161540.0
2022-09-22 10:30:00,8.24,8.25,8.19,8.2,1305190.0,8.24,8.25,8.19,8.2,1305190.0
2022-09-22 11:00:00,8.2,8.22,8.17,8.22,1214939.0,8.2,8.22,8.17,8.22,1214939.0
2022-09-22 11:30:00,8.21,8.29,8.21,8.23,1429913.0,8.21,8.29,8.21,8.23,1429913.0
2022-09-22 12:00:00,8.23,8.29,8.21,8.29,802543.0,8.23,8.29,8.21,8.29,802543.0
2022-09-22 12:30:00,8.28,8.33,8.25,8.32,714377.0,8.28,8.33,8.25,8.32,714377.0
2022-09-22 13:00:00,8.31,8.37,8.28,8.37,1199126.0,8.31,8.37,8.28,8.37,1199126.0
2022-09-22 13:30:00,8.36,8.38,8.27,8.32,1401531.0,8.36,8.38,8.27,8.32,1401531.0
2022-09-22 14:00:00,8.32,8.35,8.31,8.34,966824.0,8.32,8.35,8.31,8.34,966824.0
2022-09-22 14:30:00,8.34,8.36,8.32,8.34,802600.0,8.34,8.36,8.32,8.34,802600.0
2022-09-22 15:00:00,8.35,8.38,8.32,8.35,1173721.0,8.35,8.38,8.32,8.35,1173721.0
2022-09-22 15:30:00,8.35,8.36,8.3,8.33,3252317.0,8.35,8.36,8.3,8.33,3252317.0
2022-09-23 09:30:00,8.17,8.25,8.14,8.17,1249559.0,8.17,8.25,8.14,8.17,1249559.0
2022-09-23 10:00:00,8.18,8.18,8.05,8.05,1109449.0,8.18,8.18,8.05,8.05,1109449.0
2022-09-23 10:30:00,8.05,8.07,7.95,8.02,2621243.0,8.05,8.07,7.95,8.02,2621243.0
2022-09-23 11:00:00,8.03,8.1,8.02,8.1,1124823.0,8.03,8.1,8.02,8.1,1124823.0
2022-09-23 11:30:00,8.1,8.11,8.06,8.1,978161.0,8.1,8.11,8.06,8.1,978161.0
2022-09-23 12:00:00,8.1,8.11,8.06,8.06,910982.0,8.1,8.11,8.06,8.06,910982.0
2022-09-23 12:30:00,8.06,8.12,8.04,8.09,1078823.0,8.06,8.12,8.04,8.09,1078823.0
2022-09-23 13:00:00,8.09,8.12,8.08,8.09,929418.0,8.09,8.12,8.08,8.09,929418.0
2022-09-23 13:30:00,8.1,8.12,8.07,8.07,926187.0,8.1,8.12,8.07,8.07,926187.0
2022-09-23 14:00:00,8.07,8.11,8.04,8.06,678999.0,8.07,8.11,8.04,8.06,678999.0
2022-09-23 14:30:00,8.06,8.08,8.0,8.02,1040418.0,8.06,8.08,8.0,8.02,1040418.0
2022-09-23 15:00:00,8.02,8.1,7.99,8.1,1618082.0,8.02,8.1,7.99,8.1,1618082.0
2022-09-23 15:30:00,8.1,8.16,8.09,8.13,2904557.0,8.1,8.16,8.09,8.13,2904557.0
2022-09-26 09:30:00,8.09,8.17,8.0,8.02,1131072.0,8.09,8.17,8.0,8.02,1131072.0
2022-09-26 10:00:00,8.01,8.03,7.95,8.0,1667789.0,8.01,8.03,7.95,8.0,1667789.0
2022-09-26 10:30:00,7.99,8.0,7.92,7.94,1076213.0,7.99,8.0,7.92,7.94,1076213.0
2022-09-26 11:00:00,7.95,7.95,7.86,7.88,1808315.0,7.95,7.95,7.86,7.88,1808315.0
2022-09-26 11:30:00,7.87,7.9,7.85,7.88,1076121.0,7.87,7.9,7.85,7.88,1076121.0
2022-09-26 12:00:00,7.88,7.89,7.76,7.78,1502053.0,7.88,7.89,7.76,7.78,1502053.0
2022-09-26 12:30:00,7.78,7.79,7.7,7.7,1634600.0,7.78,7.79,7.7,7.7,1634600.0
2022-09-26 13:00:00,7.7,7.71,7.62,7.66,2126915.0,7.7,7.71,7.62,7.66,2126915.0
2022-09-26 13:30:00,7.66,7.68,7.63,7.64,1010627.0,7.66,7.68,7.63,7.64,1010627.0
2022-09-26 14:00:00,7.63,7.72,7.63,7.71,1397476.0,7.63,7.72,7.63,7.71,1397476.0
2022-09-26 14:30:00,7.71,7.81,7.7,7.81,1492791.0,7.71,7.81,7.7,7.81,1492791.0
2022-09-26 15:00:00,7.81,7.84,7.78,7.8,1203295.0,7.81,7.84,7.78,7.8,1203295.0
2022-09-26 15:30:00,7.81,7.81,7.7,7.72,4716011.0,7.81,7.81,7.7,7.72,4716011.0
2022-09-27 09:30:00,7.83,7.97,7.83,7.91,1545958.0,7.83,7.97,7.83,7.91,1545958.0
2022-09-27 10:00:00,7.9,7.93,7.83,7.91,937868.0,7.9,7.93,7.83,7.91,937868.0
2022-09-27 10:30:00,7.91,7.95,7.91,7.92,887500.0,7.91,7.95,7.91,7.92,887500.0
2022-09-27 11:00:00,7.92,7.94,7.77,7.78,890564.0,7.92,7.94,7.77,7.78,890564.0
2022-09-27 11:30:00,7.78,7.8,7.71,7.71,729554.0,7.78,7.8,7.71,7.71,729554.0
2022-09-27 12:00:00,7.72,7.75,7.69,7.74,555025.0,7.72,7.75,7.69,7.74,555025.0
2022-09-27 12:30:00,7.74,7.76,7.7,7.75,449086.0,7.74,7.76,7.7,7.75,449086.0
2022-09-27 13:00:00,7.75,7.78,7.73,7.75,721226.0,7.75,7.78,7.73,7.75,721226.0
2022-09-27 13:30:00,7.74,7.75,7.65,7.69,2041388.0,7.74,7.75,7.65,7.69,2041388.0
2022-09-27 14:00:00,7.69,7.7,7.65,7.69,1949424.0,7.69,7.7,7.65,7.69,1949424.0
2022-09-27 14:30:00,7.69,7.7,7.66,7.68,1368030.0,7.69,7.7,7.66,7.68,1368030.0
2022-09-27 15:00:00,7.67,7.69,7.63,7.64,2699674.0,7.67,7.69,7.63,7.64,2699674.0
2022-09-27 15:30:00,7.63,7.64,7.57,7.61,4799598.0,7.63,7.64,7.57,7.61,4799598.0
2022-09-28 09:30:00,7.63,7.78,7.62,7.76,1056700.0,7.63,7.78,7.62,7.76,1056700.0
2022-09-28 10:00:00,7.75,7.79,7.73,7.78,1118019.0,7.75,7.79,7.73,7.78,1118019.0
2022-09-28 10:30:00,7.79,7.8,7.73,7.74,724806.0,7.79,7.8,7.73,7.74,724806.0
2022-09-28 11:00:00,7.74,7.78,7.71,7.74,747397.0,7.74,7.78,7.71,7.74,747397.0
2022-09-28 11:30:00,7.74,7.74,7.67,7.74,787557.0,7.74,7.74,7.67,7.74,787557.0
2022-09-28 12:00:00,7.74,7.79,7.72,7.78,704942.0,7.74,7.79,7.72,7.78,704942.0
2022-09-28 12:30:00,7.77,7.78,7.74,7.74,528916.0,7.77,7.78,7.74,7.74,528916.0
2022-09-28 13:00:00,7.75,7.8,7.74,7.79,512380.0,7.75,7.8,7.74,7.79,512380.0
2022-09-28 13:30:00,7.79,7.82,7.77,7.79,545756.0,7.79,7.82,7.77,7.79,545756.0
2022-09-28 14:00:00,7.79,7.8,7.75,7.76,644803.0,7.79,7.8,7.75,7.76,644803.0
2022-09-28 14:30:00,7.76,7.8,7.75,7.8,579959.0,7.76,7.8,7.75,7.8,579959.0
2022-09-28 15:00:00,7.8,7.82,7.79,7.81,868292.0,7.8,7.82,7.79,7.81,868292.0
2022-09-28 15:30:00,7.81,7.86,7.8,7.81,2749721.0,7.81,7.86,7.8,7.81,2749721.0
2022-09-29 09:30:00,7.71,7.75,7.39,7.4,1635639.0,7.71,7.75,7.39,7.4,1635639.0
2022-09-29 10:00:00,7.41,7.41,7.28,7.31,2024907.0,7.41,7.41,7.28,7.31,2024907.0
2022-09-29 10:30:00,7.32,7.39,7.28,7.39,1022573.0,7.32,7.39,7.28,7.39,1022573.0
2022-09-29 11:00:00,7.38,7.46,7.38,7.45,1400512.0,7.38,7.46,7.38,7.45,1400512.0
2022-09-29 11:30:00,7.45,7.49,7.4,7.45,998316.0,7.45,7.49,7.4,7.45,998316.0
2022-09-29 12:00:00,7.45,7.46,7.41,7.43,654293.0,7.45,7.46,7.41,7.43,654293.0
2022-09-29 12:30:00,7.43,7.44,7.38,7.43,1161373.0,7.43,7.44,7.38,7.43,1161373.0
2022-09-29 13:00:00,7.43,7.43,7.4,7.42,690797.0,7.43,7.43,7.4,7.42,690797.0
2022-09-29 13:30:00,7.42,7.43,7.32,7.33,1839102.0,7.42,7.43,7.32,7.33,1839102.0
2022-09-29 14:00:00,7.33,7.38,7.32,7.37,1903754.0,7.33,7.38,7.32,7.37,1903754.0
2022-09-29 14:30:00,7.37,7.4,7.36,7.38,1189460.0,7.37,7.4,7.36,7.38,1189460.0
2022-09-29 15:00:00,7.38,7.4,7.37,7.39,984245.0,7.38,7.4,7.37,7.39,984245.0
2022-09-29 15:30:00,7.39,7.41,7.37,7.39,2804315.0,7.39,7.41,7.37,7.39,2804315.0
2022-09-30 09:30:00,7.45,7.51,7.36,7.5,1499515.0,7.45,7.51,7.36,7.5,1499515.0
2022-09-30 10:00:00,7.51,7.52,7.44,7.48,1985406.0,7.51,7.52,7.44,7.48,1985406.0
2022-09-30 10:30:00,7.48,7.51,7.45,7.46,1143956.0,7.48,7.51,7.45,7.46,1143956.0
2022-09-30 11:00:00,7.45,7.51,7.44,7.48,1230149.0,7.45,7.51,7.44,7.48,1230149.0
2022-09-30 11:30:00,7.49,7.5,7.43,7.44,1405970.0,7.49,7.5,7.43,7.44,1405970.0
2022-09-30 12:00:00,7.44,7.44,7.35,7.38,1054223.0,7.44,7.44,7.35,7.38,1054223.0
2022-09-30 12:30:00,7.37,7.38,7.35,7.36,529781.0,7.37,7.38,7.35,7.36,529781.0
2022-09-30 13:00:00,7.36,7.36,7.32,7.36,856782.0,7.36,7.36,7.32,7.36,856782.0
2022-09-30 13:30:00,7.36,7.36,7.29,7.29,1101427.0,7.36,7.36,7.29,7.29,1101427.0
2022-09-30 14:00:00,7.29,7.33,7.28,7.33,1374284.0,7.29,7.33,7.28,7.33,1374284.0
2022-09-30 14:30:00,7.33,7.41,7.31,7.37,2206604.0,7.33,7.41,7.31,7.37,2206604.0
2022-09-30 15:00:00,7.36,7.4,7.33,7.37,1636332.0,7.36,7.4,7.33,7.37,1636332.0
2022-09-30 15:30:00,7.37,7.39,7.27,7.28,2819828.0,7.37,7.39,7.27,7.28,2819828.0
2022-10-03 09:30:00,7.52,7.63,7.36,7.61,1969910.0,7.52,7.63,7.36,7.61,1969910.0
2022-10-03 10:00:00,7.61,7.73,7.59,7.73,2351068.0,7.61,7.73,7.59,7.73,2351068.0
2022-10-03 10:30:00,7.73,7.76,7.65,7.67,1917409.0,7.73,7.76,7.65,7.67,1917409.0
2022-10-03 11:00:00,7.67,7.71,7.65,7.67,878234.0,7.67,7.71,7.65,7.67,878234.0
2022-10-03 11:30:00,7.67,7.72,7.65,7.71,1152986.0,7.67,7.72,7.65,7.71,1152986.0
2022-10-03 12:00:00,7.71,7.78,7.7,7.75,1091545.0,7.71,7.78,7.7,7.75,1091545.0
2022-10-03 12:30:00,7.75,7.77,7.73,7.76,852324.0,7.75,7.77,7.73,7.76,852324.0
2022-10-03 13:00:00,7.76,7.77,7.73,7.74,1114804.0,7.76,7.77,7.73,7.74,1114804.0
2022-10-03 13:30:00,7.74,7.76,7.72,7.75,506686.0,7.74,7.76,7.72,7.75,506686.0
2022-10-03 14:00:00,7.75,7.77,7.74,7.75,1110304.0,7.75,7.77,7.74,7.75,1110304.0
2022-10-03 14:30:00,7.74,7.76,7.72,7.76,757526.0,7.74,7.76,7.72,7.76,757526.0
2022-10-03 15:00:00,7.76,7.77,7.73,7.77,600397.0,7.76,7.77,7.73,7.77,600397.0
2022-10-03 15:30:00,7.77,7.8,7.76,7.78,2447176.0,7.77,7.8,7.76,7.78,2447176.0
2022-10-04 09:30:00,7.9,8.0,7.89,7.97,1789740.0,7.9,8.0,7.89,7.97,1789740.0
2022-10-04 10:00:00,7.97,8.01,7.88,7.89,2532215.0,7.97,8.01,7.88,7.89,2532215.0
2022-10-04 10:30:00,7.89,8.0,7.88,7.99,1230460.0,7.89,8.0,7.88,7.99,1230460.0
2022-10-04 11:00:00,8.0,8.02,7.98,8.0,935902.0,8.0,8.02,7.98,8.0,935902.0
2022-10-04 11:30:00,8.0,8.04,7.99,8.02,988416.0,8.0,8.04,7.99,8.02,988416.0
2022-10-04 12:00:00,8.02,8.06,8.01,8.04,875235.0,8.02,8.06,8.01,8.04,875235.0
2022-10-04 12:30:00,8.05,8.06,7.97,7.99,984200.0,8.05,8.06,7.97,7.99,984200.0
2022-10-04 13:00:00,7.99,8.0,7.91,7.97,1100640.0,7.99,8.0,7.91,7.97,1100640.0
2022-10-04 13:30:00,7.97,8.0,7.96,7.99,984818.0,7.97,8.0,7.96,7.99,984818.0
2022-10-04 14:00:00,7.98,8.0,7.95,7.97,863263.0,7.98,8.0,7.95,7.97,863263.0
2022-10-04 14:30:00,7.97,8.0,7.95,7.99,788173.0,7.97,8.0,7.95,7.99,788173.0
2022-10-04 15:00:00,7.99,8.0,7.95,7.99,1088966.0,7.99,8.0,7.95,7.99,1088966.0
2022-10-04 15:30:00,7.99,8.04,7.98,8.03,2084103.0,7.99,8.04,7.98,8.03,2084103.0
2022-10-05 09:30:00,7.41,7.62,7.26,7.32,3779826.0,7.41,7.62,7.26,7.32,3779826.0
2022-10-05 10:00:00,7.32,7.32,7.21,7.23,2570492.0,7.32,7.32,7.21,7.23,2570492.0
2022-10-05 10:30:00,7.23,7.27,7.19,7.2,1567049.0,7.23,7.27,7.19,7.2,1567049.0
2022-10-05 11:00:00,7.2,7.21,7.14,7.16,2197844.0,7.2,7.21,7.14,7.16,2197844.0
2022-10-05 11:30:00,7.16,7.19,7.15,7.16,978297.0,7.16,7.19,7.15,7.16,978297.0
2022-10-05 12:00:00,7.16,7.26,7.13,7.24,1832322.0,7.16,7.26,7.13,7.24,1832322.0
2022-10-05 12:30:00,7.25,7.26,7.21,7.24,994105.0,7.25,7.26,7.21,7.24,994105.0
2022-10-05 13:00:00,7.24,7.29,7.23,7.28,1065107.0,7.24,7.29,7.23,7.28,1065107.0
2022-10-05 13:30:00,7.27,7.28,7.23,7.25,733253.0,7.27,7.28,7.23,7.25,733253.0
2022-10-05 14:00:00,7.24,7.28,7.22,7.24,1248768.0,7.24,7.28,7.22,7.24,1248768.0
2022-10-05 14:30:00,7.24,7.25,7.21,7.25,908690.0,7.24,7.25,7.21,7.25,908690.0
2022-10-05 15:00:00,7.25,7.3,7.24,7.29,1536222.0,7.25,7.3,7.24,7.29,1536222.0
2022-10-05 15:30:00,7.3,7.3,7.27,7.29,4780111.0,7.3,7.3,7.27,7.29,4780111.0
2022-10-06 09:30:00,7.26,7.34,7.22,7.25,1528182.0,7.26,7.34,7.22,7.25,1528182.0
2022-10-06 10:00:00,7.24,7.25,7.03,7.04,1609448.0,7.24,7.25,7.03,7.04,1609448.0
2022-10-06 10:30:00,7.03,7.04,6.9,6.97,8187132.0,7.03,7.04,6.9,6.97,8187132.0
2022-10-06 11:00:00,6.97,7.02,6.94,6.98,2910918.0,6.97,7.02,6.94,6.98,2910918.0
2022-10-06 11:30:00,6.98,6.98,6.9,6.91,1614905.0,6.98,6.98,6.9,6.91,1614905.0
2022-10-06 12:00:00,6.91,6.92,6.88,6.9,1952255.0,6.91,6.92,6.88,6.9,1952255.0
2022-10-06 12:30:00,6.9,6.97,6.89,6.95,2590628.0,6.9,6.97,6.89,6.95,2590628.0
2022-10-06 13:00:00,6.95,7.0,6.92,7.0,1428618.0,6.95,7.0,6.92,7.0,1428618.0
2022-10-06 13:30:00,7.0,7.0,6.95,6.99,1297484.0,7.0,7.0,6.95,6.99,1297484.0
2022-10-06 14:00:00,6.99,6.99,6.92,6.96,1723455.0,6.99,6.99,6.92,6.96,1723455.0
2022-10-06 14:30:00,6.97,6.99,6.94,6.97,1198609.0,6.97,6.99,6.94,6.97,1198609.0
2022-10-06 15:00:00,6.96,6.97,6.94,6.96,1028225.0,6.96,6.97,6.94,6.96,1028225.0
2022-10-06 15:30:00,6.96,6.96,6.91,6.94,2860492.0,6.96,6.96,6.91,6.94,2860492.0
2022-10-07 09:30:00,6.88,6.88,6.7,6.73,2379935.0,6.88,6.88,6.7,6.73,2379935.0
2022-10-07 10:00:00,6.73,6.73,6.65,6.65,1788872.0,6.73,6.73,6.65,6.65,1788872.0
2022-10-07 10:30:00,6.66,6.7,6.63,6.69,1582693.0,6.66,6.7,6.63,6.69,1582693.0
2022-10-07 11:00:00,6.69,6.74,6.66,6.72,3244747.0,6.69,6.74,6.66,6.72,3244747.0
2022-10-07 11:30:00,6.72,6.74,6.69,6.71,1103335.0,6.72,6.74,6.69,6.71,1103335.0
2022-10-07 12:00:00,6.7,6.71,6.68,6.69,792186.0,6.7,6.71,6.68,6.69,792186.0
2022-10-07 12:30:00,6.69,6.7,6.67,6.7,852855.0,6.69,6.7,6.67,6.7,852855.0
2022-10-07 13:00:00,6.7,6.72,6.68,6.7,1028991.0,6.7,6.72,6.68,6.7,1028991.0
2022-10-07 13:30:00,6.7,6.74,6.67,6.74,1127623.0,6.7,6.74,6.67,6.74,1127623.0
2022-10-07 14:00:00,6.74,6.77,6.73,6.75,1797164.0,6.74,6.77,6.73,6.75,1797164.0
2022-10-07 14:30:00,6.75,6.76,6.74,6.75,860801.0,6.75,6.76,6.74,6.75,860801.0
2022-10-07 15:00:00,6.75,6.76,6.68,6.69,1805570.0,6.75,6.76,6.68,6.69,1805570.0
2022-10-07 15:30:00,6.69,6.71,6.66,6.71,3583190.0,6.69,6.71,6.66,6.71,3583190.0
2022-10-10 09:30:00,6.75,6.83,6.71,6.78,1440286.0,6.75,6.83,6.71,6.78,1440286.0
2022-10-10 10:00:00,6.78,6.79,6.71,6.74,759082.0,6.78,6.79,6.71,6.74,759082.0
2022-10-10 10:30:00,6.74,6.75,6.66,6.68,832675.0,6.74,6.75,6.66,6.68,832675.0
2022-10-10 11:00:00,6.67,6.69,6.63,6.65,907574.0,6.67,6.69,6.63,6.65,907574.0
2022-10-10 11:30:00,6.65,6.65,6.59,6.6,832204.0,6.65,6.65,6.59,6.6,832204.0
2022-10-10 12:00:00,6.6,6.61,6.54,6.54,812403.0,6.6,6.61,6.54,6.54,812403.0
2022-10-10 12:30:00,6.54,6.55,6.5,6.5,862744.0,6.54,6.55,6.5,6.5,862744.0
2022-10-10 13:00:00,6.5,6.54,6.49,6.53,1013462.0,6.5,6.54,6.49,6.53,1013462.0
2022-10-10 13:30:00,6.53,6.58,6.52,6.55,768784.0,6.53,6.58,6.52,6.55,768784.0
2022-10-10 14:00:00,6.56,6.56,6.51,6.52,972189.0,6.56,6.56,6.51,6.52,972189.0
2022-10-10 14:30:00,6.52,6.54,6.51,6.51,768878.0,6.52,6.54,6.51,6.51,768878.0
2022-10-10 15:00:00,6.52,6.53,6.49,6.49,1520673.0,6.52,6.53,6.49,6.49,1520673.0
2022-10-10 15:30:00,6.5,6.53,6.49,6.52,2740261.0,6.5,6.53,6.49,6.52,2740261.0
2022-10-11 09:30:00,6.38,6.56,6.34,6.53,2602065.0,6.38,6.56,6.34,6.53,2602065.0
2022-10-11 10:00:00,6.52,6.71,6.5,6.68,1729165.0,6.52,6.71,6.5,6.68,1729165.0
2022-10-11 10:30:00,6.68,6.74,6.66,6.68,1159324.0,6.68,6.74,6.66,6.68,1159324.0
2022-10-11 11:00:00,6.68,6.75,6.65,6.67,915070.0,6.68,6.75,6.65,6.67,915070.0
2022-10-11 11:30:00,6.67,6.78,6.64,6.75,1342723.0,6.67,6.78,6.64,6.75,1342723.0
2022-10-11 12:00:00,6.75,6.77,6.69,6.73,946769.0,6.75,6.77,6.69,6.73,946769.0
2022-10-11 12:30:00,6.74,6.78,6.73,6.76,954663.0,6.74,6.78,6.73,6.76,954663.0
2022-10-11 13:00:00,6.76,6.78,6.69,6.7,1374891.0,6.76,6.78,6.69,6.7,1374891.0
2022-10-11 13:30:00,6.7,6.71,6.64,6.66,1186534.0,6.7,6.71,6.64,6.66,1186534.0
2022-10-11 14:00:00,6.66,6.67,6.62,6.64,988579.0,6.66,6.67,6.62,6.64,988579.0
2022-10-11 14:30:00,6.64,6.64,6.53,6.53,1194241.0,6.64,6.64,6.53,6.53,1194241.0
2022-10-11 15:00:00,6.54,6.58,6.51,6.58,2329267.0,6.54,6.58,6.51,6.58,2329267.0
2022-10-11 15:30:00,6.58,6.74,6.56,6.67,7819032.0,6.58,6.74,6.56,6.67,7819032.0
2022-10-12 09:30:00,6.67,6.67,6.56,6.65,2259314.0,6.67,6.67,6.56,6.65,2259314.0
2022-10-12 10:00:00,6.66,6.68,6.6,6.63,1164231.0,6.66,6.68,6.6,6.63,1164231.0
2022-10-12 10:30:00,6.63,6.64,6.59,6.61,1032784.0,6.63,6.64,6.59,6.61,1032784.0
2022-10-12 11:00:00,6.61,6.64,6.6,6.64,1026047.0,6.61,6.64,6.6,6.64,1026047.0
2022-10-12 11:30:00,6.64,6.74,6.62,6.73,850978.0,6.64,6.74,6.62,6.73,850978.0
2022-10-12 12:00:00,6.73,6.74,6.62,6.65,1856558.0,6.73,6.74,6.62,6.65,1856558.0
2022-10-12 12:30:00,6.65,6.67,6.64,6.67,732901.0,6.65,6.67,6.64,6.67,732901.0
2022-10-12 13:00:00,6.67,6.69,6.66,6.68,832387.0,6.67,6.69,6.66,6.68,832387.0
2022-10-12 13:30:00,6.68,6.7,6.63,6.64,1194090.0,6.68,6.7,6.63,6.64,1194090.0
2022-10-12 14:00:00,6.64,6.68,6.63,6.68,1091470.0,6.64,6.68,6.63,6.68,1091470.0
2022-10-12 14:30:00,6.68,6.68,6.65,6.65,922884.0,6.68,6.68,6.65,6.65,922884.0
2022-10-12 15:00:00,6.65,6.67,6.63,6.65,1637847.0,6.65,6.67,6.63,6.65,1637847.0
2022-10-12 15:30:00,6.64,6.7,6.63,6.63,3728710.0,6.64,6.7,6.63,6.63,3728710.0
2022-10-13 09:30:00,6.5,6.57,6.42,6.57,1517616.0,6.5,6.57,6.42,6.57,1517616.0
2022-10-13 10:00:00,6.57,6.64,6.55,6.57,1280053.0,6.57,6.64,6.55,6.57,1280053.0
2022-10-13 10:30:00,6.58,6.65,6.56,6.61,1029566.0,6.58,6.65,6.56,6.61,1029566.0
2022-10-13 11:00:00,6.61,6.79,6.6,6.76,1423684.0,6.61,6.79,6.6,6.76,1423684.0
2022-10-13 11:30:00,6.76,6.85,6.75,6.77,1392171.0,6.76,6.85,6.75,6.77,1392171.0
2022-10-13 12:00:00,6.77,6.82,6.76,6.82,2255123.0,6.77,6.82,6.76,6.82,2255123.0
2022-10-13 12:30:00,6.82,6.9,6.81,6.89,943880.0,6.82,6.9,6.81,6.89,943880.0
2022-10-13 13:00:00,6.89,6.91,6.86,6.89,748538.0,6.89,6.91,6.86,6.89,748538.0
2022-10-13 13:30:00,6.89,6.9,6.8,6.82,991938.0,6.89,6.9,6.8,6.82,991938.0
2022-10-13 14:00:00,6.81,6.84,6.79,6.79,921629.0,6.81,6.84,6.79,6.79,921629.0
2022-10-13 14:30:00,6.79,6.89,6.79,6.88,1284935.0,6.79,6.89,6.79,6.88,1284935.0
2022-10-13 15:00:00,6.87,6.89,6.83,6.87,1359734.0,6.87,6.89,6.83,6.87,1359734.0
2022-10-13 15:30:00,6.87,6.88,6.83,6.85,2311774.0,6.87,6.88,6.83,6.85,2311774.0
2022-10-14 09:30:00,6.86,6.91,6.78,6.88,971271.0,6.86,6.91,6.78,6.88,971271.0
2022-10-14 10:00:00,6.88,6.88,6.69,6.72,965732.0,6.88,6.88,6.69,6.72,965732.0
2022-10-14 10:30:00,6.72,6.82,6.71,6.8,782546.0,6.72,6.82,6.71,6.8,782546.0
2022-10-14 11:00:00,6.81,6.84,6.76,6.79,988496.0,6.81,6.84,6.76,6.79,988496.0
2022-10-14 11:30:00,6.79,6.79,6.69,6.69,714183.0,6.79,6.79,6.69,6.69,714183.0
2022-10-14 12:00:00,6.69,6.72,6.66,6.68,740213.0,6.69,6.72,6.66,6.68,740213.0
2022-10-14 12:30:00,6.68,6.76,6.67,6.72,1161684.0,6.68,6.76,6.67,6.72,1161684.0
2022-10-14 13:00:00,6.72,6.74,6.67,6.68,727122.0,6.72,6.74,6.67,6.68,727122.0
2022-10-14 13:30:00,6.69,6.76,6.67,6.75,695884.0,6.69,6.76,6.67,6.75,695884.0
2022-10-14 14:00:00,6.75,6.75,6.7,6.72,730023.0,6.75,6.75,6.7,6.72,730023.0
2022-10-14 14:30:00,6.72,6.73,6.67,6.68,874059.0,6.72,6.73,6.67,6.68,874059.0
2022-10-14 15:00:00,6.68,6.74,6.67,6.73,893609.0,6.68,6.74,6.67,6.73,893609.0
2022-10-14 15:30:00,6.73,6.76,6.7,6.72,2344058.0,6.73,6.76,6.7,6.72,2344058.0
2022-10-17 09:30:00,6.85,7.05,6.84,6.95,2093206.0,6.85,7.05,6.84,6.95,2093206.0
2022-10-17 10:00:00,6.95,7.01,6.94,6.96,841490.0,6.95,7.01,6.94,6.96,841490.0
2022-10-17 10:30:00,6.96,7.0,6.93,6.97,556373.0,6.96,7.0,6.93,6.97,556373.0
2022-10-17 11:00:00,6.97,7.0,6.91,6.95,524310.0,6.97,7.0,6.91,6.95,524310.0
2022-10-17 11:30:00,6.95,6.97,6.91,6.94,590286.0,6.95,6.97,6.91,6.94,590286.0
2022-10-17 12:00:00,6.94,6.96,6.9,6.92,520219.0,6.94,6.96,6.9,6.92,520219.0
2022-10-17 12:30:00,6.92,6.93,6.89,6.9,334941.0,6.92,6.93,6.89,6.9,334941.0
2022-10-17 13:00:00,6.89,6.9,6.87,6.9,380410.0,6.89,6.9,6.87,6.9,380410.0
2022-10-17 13:30:00,6.9,6.92,6.89,6.92,451631.0,6.9,6.92,6.89,6.92,451631.0
2022-10-17 14:00:00,6.92,6.92,6.85,6.87,767702.0,6.92,6.92,6.85,6.87,767702.0
2022-10-17 14:30:00,6.87,6.89,6.85,6.86,396967.0,6.87,6.89,6.85,6.86,396967.0
2022-10-17 15:00:00,6.86,6.89,6.85,6.89,578841.0,6.86,6.89,6.85,6.89,578841.0
2022-10-17 15:30:00,6.89,6.9,6.87,6.89,1349132.0,6.89,6.9,6.87,6.89,1349132.0
2022-10-18 09:30:00,7.0,7.09,6.98,6.99,1917096.0,7.0,7.09,6.98,6.99,1917096.0
2022-10-18 10:00:00,6.99,7.11,6.99,7.05,1014856.0,6.99,7.11,6.99,7.05,1014856.0
2022-10-18 10:30:00,7.04,7.07,7.03,7.04,848874.0,7.04,7.07,7.03,7.04,848874.0
2022-10-18 11:00:00,7.04,7.06,6.99,7.0,872560.0,7.04,7.06,6.99,7.0,872560.0
2022-10-18 11:30:00,7.0,7.04,6.99,7.04,799612.0,7.0,7.04,6.99,7.04,799612.0
2022-10-18 12:00:00,7.04,7.09,7.02,7.08,732518.0,7.04,7.09,7.02,7.08,732518.0
2022-10-18 12:30:00,7.08,7.13,7.07,7.09,809980.0,7.08,7.13,7.07,7.09,809980.0
2022-10-18 13:00:00,7.1,7.11,7.06,7.1,774129.0,7.1,7.11,7.06,7.1,774129.0
2022-10-18 13:30:00,7.1,7.11,7.07,7.1,624514.0,7.1,7.11,7.07,7.1,624514.0
2022-10-18 14:00:00,7.1,7.11,7.07,7.1,637479.0,7.1,7.11,7.07,7.1,637479.0
2022-10-18 14:30:00,7.1,7.1,7.0,7.04,743797.0,7.1,7.1,7.0,7.04,743797.0
2022-10-18 15:00:00,7.04,7.06,7.01,7.05,679085.0,7.04,7.06,7.01,7.05,679085.0
2022-10-18 15:30:00,7.06,7.1,7.05,7.09,1946884.0,7.06,7.1,7.05,7.09,1946884.0
2022-10-19 09:30:00,6.98,7.04,6.87,6.92,1562063.0,6.98,7.04,6.87,6.92,1562063.0
2022-10-19 10:00:00,6.92,7.0,6.9,6.99,1049751.0,6.92,7.0,6.9,6.99,1049751.0
2022-10-19 10:30:00,6.99,7.0,6.88,6.89,1166662.0,6.99,7.0,6.88,6.89,1166662.0
2022-10-19 11:00:00,6.89,6.89,6.86,6.89,763931.0,6.89,6.89,6.86,6.89,763931.0
2022-10-19 11:30:00,6.89,6.92,6.87,6.89,511213.0,6.89,6.92,6.87,6.89,511213.0
2022-10-19 12:00:00,6.89,6.92,6.87,6.89,492591.0,6.89,6.92,6.87,6.89,492591.0
2022-10-19 12:30:00,6.88,6.9,6.79,6.81,1106526.0,6.88,6.9,6.79,6.81,1106526.0
2022-10-19 13:00:00,6.81,6.83,6.76,6.82,982409.0,6.81,6.83,6.76,6.82,982409.0
2022-10-19 13:30:00,6.81,6.85,6.81,6.85,528126.0,6.81,6.85,6.81,6.85,528126.0
2022-10-19 14:00:00,6.85,6.89,6.84,6.87,921481.0,6.85,6.89,6.84,6.87,921481.0
2022-10-19 14:30:00,6.87,6.87,6.84,6.85,706958.0,6.87,6.87,6.84,6.85,706958.0
2022-10-19 15:00:00,6.85,6.86,6.82,6.85,942639.0,6.85,6.86,6.82,6.85,942639.0
2022-10-19 15:30:00,6.85,6.86,6.84,6.85,2154542.0,6.85,6.86,6.84,6.85,2154542.0
2022-10-20 09:30:00,6.86,6.97,6.86,6.91,1130720.0,6.86,6.97,6.86,6.91,1130720.0
2022-10-20 10:00:00,6.91,7.02,6.91,6.95,1088577.0,6.91,7.02,6.91,6.95,1088577.0
2022-10-20 10:30:00,6.96,6.96,6.91,6.94,993127.0,6.96,6.96,6.91,6.94,993127.0
2022-10-20 11:00:00,6.94,6.96,6.88,6.9,1487260.0,6.94,6.96,6.88,6.9,1487260.0
2022-10-20 11:30:00,6.9,6.92,6.88,6.89,534831.0,6.9,6.92,6.88,6.89,534831.0
2022-10-20 12:00:00,6.89,6.89,6.78,6.81,949438.0,6.89,6.89,6.78,6.81,949438.0
2022-10-20 12:30:00,6.8,6.81,6.73,6.76,930345.0,6.8,6.81,6.73,6.76,930345.0
2022-10-20 13:00:00,6.76,6.79,6.73,6.79,1004749.0,6.76,6.79,6.73,6.79,1004749.0
2022-10-20 13:30:00,6.79,6.8,6.7,6.71,1333044.0,6.79,6.8,6.7,6.71,1333044.0
2022-10-20 14:00:00,6.71,6.75,6.68,6.74,1864855.0,6.71,6.75,6.68,6.74,1864855.0
2022-10-20 14:30:00,6.73,6.76,6.71,6.72,788023.0,6.73,6.76,6.71,6.72,788023.0
2022-10-20 15:00:00,6.72,6.76,6.71,6.73,916475.0,6.72,6.76,6.71,6.73,916475.0
2022-10-20 15:30:00,6.73,6.74,6.7,6.71,2523077.0,6.73,6.74,6.7,6.71,2523077.0
2022-10-21 09:30:00,6.67,6.84,6.57,6.84,1544035.0,6.67,6.84,6.57,6.84,1544035.0
2022-10-21 10:00:00,6.84,6.89,6.75,6.75,1196971.0,6.84,6.89,6.75,6.75,1196971.0
2022-10-21 10:30:00,6.76,6.78,6.72,6.73,1215658.0,6.76,6.78,6.72,6.73,1215658.0
2022-10-21 11:00:00,6.72,6.73,6.64,6.66,1042731.0,6.72,6.73,6.64,6.66,1042731.0
2022-10-21 11:30:00,6.66,6.68,6.63,6.65,1563991.0,6.66,6.68,6.63,6.65,1563991.0
2022-10-21 12:00:00,6.65,6.68,6.61,6.62,1294270.0,6.65,6.68,6.61,6.62,1294270.0
2022-10-21 12:30:00,6.61,6.67,6.61,6.64,927387.0,6.61,6.67,6.61,6.64,927387.0
2022-10-21 13:00:00,6.65,6.66,6.61,6.66,1103728.0,6.65,6.66,6.61,6.66,1103728.0
2022-10-21 13:30:00,6.66,6.68,6.64,6.66,1193066.0,6.66,6.68,6.64,6.66,1193066.0
2022-10-21 14:00:00,6.66,6.66,6.62,6.63,768647.0,6.66,6.66,6.62,6.63,768647.0
2022-10-21 14:30:00,6.63,6.65,6.62,6.65,656803.0,6.63,6.65,6.62,6.65,656803.0
2022-10-21 15:00:00,6.65,6.69,6.63,6.69,1018668.0,6.65,6.69,6.63,6.69,1018668.0
2022-10-21 15:30:00,6.69,6.69,6.65,6.66,2914149.0,6.69,6.69,6.65,6.66,2914149.0
2022-10-24 09:30:00,6.7,6.8,6.68,6.78,1242398.0,6.7,6.8,6.68,6.78,1242398.0
2022-10-24 10:00:00,6.78,6.8,6.67,6.7,796222.0,6.78,6.8,6.67,6.7,796222.0
2022-10-24 10:30:00,6.69,6.71,6.64,6.71,954998.0,6.69,6.71,6.64,6.71,954998.0
2022-10-24 11:00:00,6.71,6.77,6.69,6.75,1008119.0,6.71,6.77,6.69,6.75,1008119.0
2022-10-24 11:30:00,6.75,6.77,6.72,6.74,913618.0,6.75,6.77,6.72,6.74,913618.0
2022-10-24 12:00:00,6.74,6.78,6.72,6.78,781950.0,6.74,6.78,6.72,6.78,781950.0
2022-10-24 12:30:00,6.78,6.78,6.7,6.7,997065.0,6.78,6.78,6.7,6.7,997065.0
2022-10-24 13:00:00,6.7,6.71,6.66,6.67,1409930.0,6.7,6.71,6.66,6.67,1409930.0
2022-10-24 13:30:00,6.67,6.7,6.66,6.69,1031214.0,6.67,6.7,6.66,6.69,1031214.0
2022-10-24 14:00:00,6.69,6.7,6.68,6.69,759159.0,6.69,6.7,6.68,6.69,759159.0
2022-10-24 14:30:00,6.69,6.72,6.67,6.72,967785.0,6.69,6.72,6.67,6.72,967785.0
2022-10-24 15:00:00,6.72,6.72,6.63,6.7,3897151.0,6.72,6.72,6.63,6.7,3897151.0
2022-10-24 15:30:00,6.7,6.77,6.67,6.75,3289423.0,6.7,6.77,6.67,6.75,3289423.0
2022-10-25 09:30:00,6.72,6.81,6.68,6.79,1865928.0,6.72,6.81,6.68,6.79,1865928.0
2022-10-25 10:00:00,6.79,6.8,6.7,6.72,1214931.0,6.79,6.8,6.7,6.72,1214931.0
2022-10-25 10:30:00,6.72,6.79,6.69,6.77,1298999.0,6.72,6.79,6.69,6.77,1298999.0
2022-10-25 11:00:00,6.77,6.79,6.73,6.75,1969937.0,6.77,6.79,6.73,6.75,1969937.0
2022-10-25 11:30:00,6.75,6.81,6.75,6.78,1173448.0,6.75,6.81,6.75,6.78,1173448.0
2022-10-25 12:00:00,6.77,6.81,6.75,6.8,828654.0,6.77,6.81,6.75,6.8,828654.0
2022-10-25 12:30:00,6.8,6.82,6.77,6.79,1056879.0,6.8,6.82,6.77,6.79,1056879.0
2022-10-25 13:00:00,6.79,6.81,6.78,6.81,954105.0,6.79,6.81,6.78,6.81,954105.0
2022-10-25 13:30:00,6.81,6.83,6.79,6.79,1032058.0,6.81,6.83,6.79,6.79,1032058.0
2022-10-25 14:00:00,6.79,6.84,6.79,6.84,1938759.0,6.79,6.84,6.79,6.84,1938759.0
2022-10-25 14:30:00,6.84,6.88,6.84,6.86,1544328.0,6.84,6.88,6.84,6.86,1544328.0
2022-10-25 15:00:00,6.86,6.89,6.84,6.89,893723.0,6.86,6.89,6.84,6.89,893723.0
2022-10-25 15:30:00,6.89,6.93,6.87,6.93,3582924.0,6.89,6.93,6.87,6.93,3582924.0
2022-10-26 09:30:00,6.96,7.06,6.91,6.94,1517882.0,6.96,7.06,6.91,6.94,1517882.0
2022-10-26 10:00:00,6.94,7.07,6.93,7.05,1088219.0,6.94,7.07,6.93,7.05,1088219.0
2022-10-26 10:30:00,7.05,7.12,7.02,7.12,1536614.0,7.05,7.12,7.02,7.12,1536614.0
2022-10-26 11:00:00,7.12,7.22,7.11,7.17,1515136.0,7.12,7.22,7.11,7.17,1515136.0
2022-10-26 11:30:00,7.17,7.17,7.14,7.16,573864.0,7.17,7.17,7.14,7.16,573864.0
2022-10-26 12:00:00,7.16,7.18,7.15,7.16,574638.0,7.16,7.18,7.15,7.16,574638.0
2022-10-26 12:30:00,7.16,7.17,7.06,7.07,899755.0,7.16,7.17,7.06,7.07,899755.0
2022-10-26 13:00:00,7.07,7.1,7.05,7.09,467085.0,7.07,7.1,7.05,7.09,467085.0
2022-10-26 13:30:00,7.09,7.11,7.06,7.1,663439.0,7.09,7.11,7.06,7.1,663439.0
2022-10-26 14:00:00,7.1,7.11,7.08,7.09,663309.0,7.1,7.11,7.08,7.09,663309.0
2022-10-26 14:30:00,7.08,7.1,7.06,7.07,744260.0,7.08,7.1,7.06,7.07,744260.0
2022-10-26 15:00:00,7.07,7.07,7.03,7.07,880324.0,7.07,7.07,7.03,7.07,880324.0
2022-10-26 15:30:00,7.07,7.11,7.06,7.08,3026894.0,7.07,7.11,7.06,7.08,3026894.0
2022-10-27 09:30:00,7.16,7.18,7.04,7.07,1544181.0,7.16,7.18,7.04,7.07,1544181.0
2022-10-27 10:00:00,7.07,7.12,7.02,7.1,1168821.0,7.07,7.12,7.02,7.1,1168821.0
2022-10-27 10:30:00,7.09,7.11,7.02,7.05,865417.0,7.09,7.11,7.02,7.05,865417.0
2022-10-27 11:00:00,7.06,7.08,7.04,7.05,703139.0,7.06,7.08,7.04,7.05,703139.0
2022-10-27 11:30:00,7.04,7.07,7.02,7.04,562422.0,7.04,7.07,7.02,7.04,562422.0
2022-10-27 12:00:00,7.05,7.07,7.01,7.03,1033930.0,7.05,7.07,7.01,7.03,1033930.0
2022-10-27 12:30:00,7.03,7.07,7.03,7.05,459390.0,7.03,7.07,7.03,7.05,459390.0
2022-10-27 13:00:00,7.06,7.1,7.04,7.05,972627.0,7.06,7.1,7.04,7.05,972627.0
2022-10-27 13:30:00,7.06,7.06,7.02,7.03,461640.0,7.06,7.06,7.02,7.03,461640.0
2022-10-27 14:00:00,7.03,7.03,6.98,7.0,548524.0,7.03,7.03,6.98,7.0,548524.0
2022-10-27 14:30:00,7.01,7.01,6.95,6.95,517505.0,7.01,7.01,6.95,6.95,517505.0
2022-10-27 15:00:00,6.95,6.98,6.93,6.95,810492.0,6.95,6.98,6.93,6.95,810492.0
2022-10-27 15:30:00,6.96,6.99,6.94,6.98,2014761.0,6.96,6.99,6.94,6.98,2014761.0
2022-10-28 09:30:00,7.05,7.21,7.02,7.21,1598813.0,7.05,7.21,7.02,7.21,1598813.0
2022-10-28 10:00:00,7.21,7.27,7.17,7.26,1624197.0,7.21,7.27,7.17,7.26,1624197.0
2022-10-28 10:30:00,7.26,7.35,7.23,7.34,1352444.0,7.26,7.35,7.23,7.34,1352444.0
2022-10-28 11:00:00,7.34,7.35,7.22,7.22,1207955.0,7.34,7.35,7.22,7.22,1207955.0
2022-10-28 11:30:00,7.23,7.27,7.22,7.25,554300.0,7.23,7.27,7.22,7.25,554300.0
2022-10-28 12:00:00,7.25,7.26,7.21,7.25,372801.0,7.25,7.26,7.21,7.25,372801.0
2022-10-28 12:30:00,7.25,7.28,7.23,7.28,651577.0,7.25,7.28,7.23,7.28,651577.0
2022-10-28 13:00:00,7.28,7.32,7.27,7.31,966860.0,7.28,7.32,7.27,7.31,966860.0
2022-10-28 13:30:00,7.31,7.32,7.23,7.24,620135.0,7.31,7.32,7.23,7.24,620135.0
2022-10-28 14:00:00,7.24,7.28,7.22,7.25,834162.0,7.24,7.28,7.22,7.25,834162.0
2022-10-28 14:30:00,7.25,7.31,7.24,7.3,768745.0,7.25,7.31,7.24,7.3,768745.0
2022-10-28 15:00:00,7.3,7.32,7.26,7.3,1014106.0,7.3,7.32,7.26,7.3,1014106.0
2022-10-28 15:30:00,7.3,7.35,7.29,7.34,2527532.0,7.3,7.35,7.29,7.34,2527532.0
2022-10-31 09:30:00,7.34,7.37,7.18,7.19,1248321.0,7.34,7.37,7.18,7.19,1248321.0
2022-10-31 10:00:00,7.19,7.2,7.14,7.15,735311.0,7.19,7.2,7.14,7.15,735311.0
2022-10-31 10:30:00,7.15,7.25,7.11,7.22,1395573.0,7.15,7.25,7.11,7.22,1395573.0
2022-10-31 11:00:00,7.22,7.32,7.21,7.29,1608433.0,7.22,7.32,7.21,7.29,1608433.0
2022-10-31 11:30:00,7.3,7.32,7.27,7.29,755664.0,7.3,7.32,7.27,7.29,755664.0
2022-10-31 12:00:00,7.29,7.35,7.28,7.31,644699.0,7.29,7.35,7.28,7.31,644699.0
2022-10-31 12:30:00,7.31,7.31,7.26,7.27,493126.0,7.31,7.31,7.26,7.27,493126.0
2022-10-31 13:00:00,7.27,7.31,7.25,7.31,582335.0,7.27,7.31,7.25,7.31,582335.0
2022-10-31 13:30:00,7.31,7.31,7.27,7.29,604340.0,7.31,7.31,7.27,7.29,604340.0
2022-10-31 14:00:00,7.29,7.31,7.28,7.29,544311.0,7.29,7.31,7.28,7.29,544311.0
2022-10-31 14:30:00,7.29,7.33,7.29,7.33,601400.0,7.29,7.33,7.29,7.33,601400.0
2022-10-31 15:00:00,7.33,7.33,7.28,7.33,709692.0,7.33,7.33,7.28,7.33,709692.0
2022-10-31 15:30:00,7.33,7.36,7.32,7.35,2358994.0,7.33,7.36,7.32,7.35,2358994.0
2022-11-01 09:30:00,7.5,7.6,7.4,7.46,1024035.0,7.5,7.6,7.4,7.46,1024035.0
2022-11-01 10:00:00,7.46,7.47,7.37,7.44,841217.0,7.46,7.47,7.37,7.44,841217.0
2022-11-01 10:30:00,7.44,7.45,7.36,7.4,1023041.0,7.44,7.45,7.36,7.4,1023041.0
2022-11-01 11:00:00,7.4,7.45,7.38,7.44,812929.0,7.4,7.45,7.38,7.44,812929.0
2022-11-01 11:30:00,7.44,7.45,7.4,7.45,810632.0,7.44,7.45,7.4,7.45,810632.0
2022-11-01 12:00:00,7.45,7.49,7.42,7.44,1039246.0,7.45,7.49,7.42,7.44,1039246.0
2022-11-01 12:30:00,7.44,7.45,7.42,7.45,441084.0,7.44,7.45,7.42,7.45,441084.0
2022-11-01 13:00:00,7.45,7.5,7.44,7.48,685780.0,7.45,7.5,7.44,7.48,685780.0
2022-11-01 13:30:00,7.48,7.51,7.45,7.51,711851.0,7.48,7.51,7.45,7.51,711851.0
2022-11-01 14:00:00,7.51,7.52,7.46,7.47,854960.0,7.51,7.52,7.46,7.47,854960.0
2022-11-01 14:30:00,7.47,7.47,7.43,7.46,728468.0,7.47,7.47,7.43,7.46,728468.0
2022-11-01 15:00:00,7.46,7.47,7.43,7.43,1104274.0,7.46,7.47,7.43,7.43,1104274.0
2022-11-01 15:30:00,7.43,7.45,7.41,7.43,2931494.0,7.43,7.45,7.41,7.43,2931494.0
2022-11-02 09:30:00,7.37,7.39,7.26,7.31,865845.0,7.37,7.39,7.26,7.31,865845.0
2022-11-02 10:00:00,7.31,7.34,7.27,7.29,631196.0,7.31,7.34,7.27,7.29,631196.0
2022-11-02 10:30:00,7.3,7.35,7.29,7.35,742742.0,7.3,7.35,7.29,7.35,742742.0
2022-11-02 11:00:00,7.35,7.37,7.26,7.32,1008567.0,7.35,7.37,7.26,7.32,1008567.0
2022-11-02 11:30:00,7.32,7.33,7.3,7.31,563007.0,7.32,7.33,7.3,7.31,563007.0
2022-11-02 12:00:00,7.3,7.31,7.25,7.26,1218806.0,7.3,7.31,7.25,7.26,1218806.0
2022-11-02 12:30:00,7.27,7.27,7.18,7.19,1247070.0,7.27,7.27,7.18,7.19,1247070.0
2022-11-02 13:00:00,7.2,7.22,7.19,7.21,849365.0,7.2,7.22,7.19,7.21,849365.0
2022-11-02 13:30:00,7.21,7.25,7.18,7.23,1918365.0,7.21,7.25,7.18,7.23,1918365.0
2022-11-02 14:00:00,7.23,7.34,7.21,7.33,1790589.0,7.23,7.34,7.21,7.33,1790589.0
2022-11-02 14:30:00,7.33,7.36,7.12,7.14,2012448.0,7.33,7.36,7.12,7.14,2012448.0
2022-11-02 15:00:00,7.13,7.22,7.1,7.12,2953250.0,7.13,7.22,7.1,7.12,2953250.0
2022-11-02 15:30:00,7.12,7.14,7.01,7.04,7178624.0,7.12,7.14,7.01,7.04,7178624.0
2022-11-03 09:30:00,5.92,6.47,5.88,6.39,10700677.0,5.92,6.47,5.88,6.39,10700677.0
2022-11-03 10:00:00,6.39,6.39,6.1,6.21,6399271.0,6.39,6.39,6.1,6.21,6399271.0
2022-11-03 10:30:00,6.21,6.27,6.05,6.15,4591084.0,6.21,6.27,6.05,6.15,4591084.0
2022-11-03 11:00:00,6.15,6.16,6.06,6.1,2648016.0,6.15,6.16,6.06,6.1,2648016.0
2022-11-03 11:30:00,6.11,6.11,5.93,5.99,4370954.0,6.11,6.11,5.93,5.99,4370954.0
2022-11-03 12:00:00,5.99,6.0,5.88,5.92,3747979.0,5.99,6.0,5.88,5.92,3747979.0
2022-11-03 12:30:00,5.92,6.07,5.88,6.01,3303163.0,5.92,6.07,5.88,6.01,3303163.0
2022-11-03 13:00:00,6.02,6.03,5.93,5.97,2166663.0,6.02,6.03,5.93,5.97,2166663.0
2022-11-03 13:30:00,5.96,6.01,5.95,5.96,1926817.0,5.96,6.01,5.95,5.96,1926817.0
2022-11-03 14:00:00,5.95,5.96,5.79,5.84,4165409.0,5.95,5.96,5.79,5.84,4165409.0
2022-11-03 14:30:00,5.83,5.93,5.8,5.89,2882980.0,5.83,5.93,5.8,5.89,2882980.0
2022-11-03 15:00:00,5.9,5.95,5.86,5.88,3769792.0,5.9,5.95,5.86,5.88,3769792.0
2022-11-03 15:30:00,5.88,5.88,5.78,5.79,7344279.0,5.88,5.88,5.78,5.79,7344279.0
2022-11-04 09:30:00,5.68,6.02,5.68,5.98,5789209.0,5.68,6.02,5.68,5.98,5789209.0
2022-11-04 10:00:00,5.98,6.05,5.96,6.0,3854614.0,5.98,6.05,5.96,6.0,3854614.0
2022-11-04 10:30:00,6.0,6.0,5.88,5.89,2755323.0,6.0,6.0,5.88,5.89,2755323.0
2022-11-04 11:00:00,5.89,5.94,5.87,5.88,2894431.0,5.89,5.94,5.87,5.88,2894431.0
2022-11-04 11:30:00,5.88,5.96,5.85,5.93,2487495.0,5.88,5.96,5.85,5.93,2487495.0
2022-11-04 12:00:00,5.93,5.93,5.87,5.92,1725175.0,5.93,5.93,5.87,5.92,1725175.0
2022-11-04 12:30:00,5.92,5.93,5.88,5.93,1876034.0,5.92,5.93,5.88,5.93,1876034.0
2022-11-04 13:00:00,5.93,5.95,5.89,5.94,2342630.0,5.93,5.95,5.89,5.94,2342630.0
2022-11-04 13:30:00,5.94,5.98,5.93,5.98,2255465.0,5.94,5.98,5.93,5.98,2255465.0
2022-11-04 14:00:00,5.98,6.0,5.96,6.0,1606556.0,5.98,6.0,5.96,6.0,1606556.0
2022-11-04 14:30:00,6.0,6.01,5.94,5.98,2843815.0,6.0,6.01,5.94,5.98,2843815.0
2022-11-04 15:00:00,5.98,5.99,5.94,5.96,2432629.0,5.98,5.99,5.94,5.96,2432629.0
2022-11-04 15:30:00,5.95,5.96,5.92,5.92,5121106.0,5.95,5.96,5.92,5.92,5121106.0
2022-11-07 09:30:00,5.9,6.12,5.89,6.08,4458625.0,5.9,6.12,5.89,6.08,4458625.0
2022-11-07 10:00:00,6.08,6.14,5.91,5.94,2726093.0,6.08,6.14,5.91,5.94,2726093.0
2022-11-07 10:30:00,5.94,5.94,5.87,5.87,2531295.0,5.94,5.94,5.87,5.87,2531295.0
2022-11-07 11:00:00,5.88,5.97,5.87,5.96,2237492.0,5.88,5.97,5.87,5.96,2237492.0
2022-11-07 11:30:00,5.96,5.98,5.93,5.94,1378898.0,5.96,5.98,5.93,5.94,1378898.0
2022-11-07 12:00:00,5.95,5.96,5.91,5.93,1479936.0,5.95,5.96,5.91,5.93,1479936.0
2022-11-07 12:30:00,5.93,5.97,5.92,5.95,1327348.0,5.93,5.97,5.92,5.95,1327348.0
2022-11-07 13:00:00,5.95,5.99,5.94,5.96,1389820.0,5.95,5.99,5.94,5.96,1389820.0
2022-11-07 13:30:00,5.96,5.96,5.92,5.94,1912037.0,5.96,5.96,5.92,5.94,1912037.0
2022-11-07 14:00:00,5.94,6.0,5.93,5.99,2061431.0,5.94,6.0,5.93,5.99,2061431.0
2022-11-07 14:30:00,5.99,6.03,5.98,6.0,1881223.0,5.99,6.03,5.98,6.0,1881223.0
2022-11-07 15:00:00,6.0,6.03,5.99,6.02,2185344.0,6.0,6.03,5.99,6.02,2185344.0
2022-11-07 15:30:00,6.02,6.07,6.01,6.05,3930447.0,6.02,6.07,6.01,6.05,3930447.0
2022-11-08 09:30:00,6.1,6.29,6.07,6.21,3503894.0,6.1,6.29,6.07,6.21,3503894.0
2022-11-08 10:00:00,6.21,6.41,6.21,6.4,2598114.0,6.21,6.41,6.21,6.4,2598114.0
2022-11-08 10:30:00,6.4,6.51,6.39,6.5,3839267.0,6.4,6.51,6.39,6.5,3839267.0
2022-11-08 11:00:00,6.5,6.51,6.44,6.48,2339408.0,6.5,6.51,6.44,6.48,2339408.0
2022-11-08 11:30:00,6.49,6.51,6.45,6.46,1340843.0,6.49,6.51,6.45,6.46,1340843.0
2022-11-08 12:00:00,6.46,6.46,6.36,6.37,2186881.0,6.46,6.46,6.36,6.37,2186881.0
2022-11-08 12:30:00,6.37,6.39,6.32,6.33,1661048.0,6.37,6.39,6.32,6.33,1661048.0
2022-11-08 13:00:00,6.33,6.35,6.26,6.27,1751680.0,6.33,6.35,6.26,6.27,1751680.0
2022-11-08 13:30:00,6.28,6.35,6.25,6.33,1850734.0,6.28,6.35,6.25,6.33,1850734.0
2022-11-08 14:00:00,6.33,6.36,6.28,6.29,1551162.0,6.33,6.36,6.28,6.29,1551162.0
2022-11-08 14:30:00,6.29,6.35,6.25,6.32,1874043.0,6.29,6.35,6.25,6.32,1874043.0
2022-11-08 15:00:00,6.32,6.35,6.31,6.33,1909629.0,6.32,6.35,6.31,6.33,1909629.0
2022-11-08 15:30:00,6.33,6.39,6.32,6.35,5216706.0,6.33,6.39,6.32,6.35,5216706.0
2022-11-09 09:30:00,6.27,6.37,6.24,6.27,2321502.0,6.27,6.37,6.24,6.27,2321502.0
2022-11-09 10:00:00,6.27,6.36,6.25,6.29,1730829.0,6.27,6.36,6.25,6.29,1730829.0
2022-11-09 10:30:00,6.3,6.34,6.27,6.3,1373102.0,6.3,6.34,6.27,6.3,1373102.0
2022-11-09 11:00:00,6.31,6.39,6.29,6.38,1159689.0,6.31,6.39,6.29,6.38,1159689.0
2022-11-09 11:30:00,6.38,6.48,6.34,6.44,1669557.0,6.38,6.48,6.34,6.44,1669557.0
2022-11-09 12:00:00,6.44,6.49,6.43,6.49,1080346.0,6.44,6.49,6.43,6.49,1080346.0
2022-11-09 12:30:00,6.49,6.51,6.42,6.44,1804537.0,6.49,6.51,6.42,6.44,1804537.0
2022-11-09 13:00:00,6.44,6.44,6.38,6.39,1318947.0,6.44,6.44,6.38,6.39,1318947.0
2022-11-09 13:30:00,6.38,6.39,6.34,6.39,1245407.0,6.38,6.39,6.34,6.39,1245407.0
2022-11-09 14:00:00,6.39,6.44,6.37,6.44,1287327.0,6.39,6.44,6.37,6.44,1287327.0
2022-11-09 14:30:00,6.44,6.44,6.36,6.4,1831252.0,6.44,6.44,6.36,6.4,1831252.0
2022-11-09 15:00:00,6.4,6.44,6.38,6.42,2021515.0,6.4,6.44,6.38,6.42,2021515.0
2022-11-09 15:30:00,6.42,6.43,6.32,6.33,3432750.0,6.42,6.43,6.32,6.33,3432750.0
2022-11-10 09:30:00,6.54,6.69,6.54,6.65,1878013.0,6.54,6.69,6.54,6.65,1878013.0
2022-11-10 10:00:00,6.66,6.76,6.64,6.69,2036665.0,6.66,6.76,6.64,6.69,2036665.0
2022-11-10 10:30:00,6.7,6.71,6.57,6.64,1665118.0,6.7,6.71,6.57,6.64,1665118.0
2022-11-10 11:00:00,6.64,6.69,6.61,6.68,1074218.0,6.64,6.69,6.61,6.68,1074218.0
2022-11-10 11:30:00,6.69,6.7,6.58,6.59,1715350.0,6.69,6.7,6.58,6.59,1715350.0
2022-11-10 12:00:00,6.59,6.6,6.42,6.45,1781963.0,6.59,6.6,6.42,6.45,1781963.0
2022-11-10 12:30:00,6.45,6.49,6.42,6.43,1100073.0,6.45,6.49,6.42,6.43,1100073.0
2022-11-10 13:00:00,6.44,6.49,6.41,6.49,1140008.0,6.44,6.49,6.41,6.49,1140008.0
2022-11-10 13:30:00,6.49,6.5,6.46,6.46,890201.0,6.49,6.5,6.46,6.46,890201.0
2022-11-10 14:00:00,6.47,6.49,6.46,6.47,706078.0,6.47,6.49,6.46,6.47,706078.0
2022-11-10 14:30:00,6.47,6.48,6.44,6.46,1115505.0,6.47,6.48,6.44,6.46,1115505.0
2022-11-10 15:00:00,6.46,6.5,6.46,6.49,1474618.0,6.46,6.5,6.46,6.49,1474618.0
2022-11-10 15:30:00,6.49,6.49,6.42,6.44,3626394.0,6.49,6.49,6.42,6.44,3626394.0
2022-11-11 09:30:00,6.45,6.47,6.3,6.35,1897378.0,6.45,6.47,6.3,6.35,1897378.0
2022-11-11 10:00:00,6.35,6.35,6.25,6.29,1542989.0,6.35,6.35,6.25,6.29,1542989.0
2022-11-11 10:30:00,6.29,6.3,6.23,6.25,2243217.0,6.29,6.3,6.23,6.25,2243217.0
2022-11-11 11:00:00,6.25,6.3,6.23,6.29,943862.0,6.25,6.3,6.23,6.29,943862.0
2022-11-11 11:30:00,6.29,6.32,6.28,6.3,978662.0,6.29,6.32,6.28,6.3,978662.0
2022-11-11 12:00:00,6.3,6.34,6.29,6.33,974566.0,6.3,6.34,6.29,6.33,974566.0
2022-11-11 12:30:00,6.34,6.37,6.33,6.35,881540.0,6.34,6.37,6.33,6.35,881540.0
2022-11-11 13:00:00,6.36,6.36,6.3,6.32,1087122.0,6.36,6.36,6.3,6.32,1087122.0
2022-11-11 13:30:00,6.32,6.42,6.3,6.42,1497141.0,6.32,6.42,6.3,6.42,1497141.0
2022-11-11 14:00:00,6.42,6.47,6.41,6.45,1404616.0,6.42,6.47,6.41,6.45,1404616.0
2022-11-11 14:30:00,6.46,6.5,6.44,6.46,1678275.0,6.46,6.5,6.44,6.46,1678275.0
2022-11-11 15:00:00,6.45,6.46,6.33,6.35,4281254.0,6.45,6.46,6.33,6.35,4281254.0
2022-11-11 15:30:00,6.35,6.37,6.32,6.34,5341805.0,6.35,6.37,6.32,6.34,5341805.0
2022-11-14 09:30:00,6.34,6.39,6.24,6.38,1779491.0,6.34,6.39,6.24,6.38,1779491.0
2022-11-14 10:00:00,6.38,6.43,6.34,6.41,1009769.0,6.38,6.43,6.34,6.41,1009769.0
2022-11-14 10:30:00,6.41,6.44,6.37,6.38,886845.0,6.41,6.44,6.37,6.38,886845.0
2022-11-14 11:00:00,6.37,6.38,6.32,6.37,1127904.0,6.37,6.38,6.32,6.37,1127904.0
2022-11-14 11:30:00,6.37,6.37,6.31,6.33,1207203.0,6.37,6.37,6.31,6.33,1207203.0
2022-11-14 12:00:00,6.33,6.35,6.3,6.32,820418.0,6.33,6.35,6.3,6.32,820418.0
2022-11-14 12:30:00,6.32,6.34,6.3,6.33,755483.0,6.32,6.34,6.3,6.33,755483.0
2022-11-14 13:00:00,6.33,6.37,6.31,6.37,1207501.0,6.33,6.37,6.31,6.37,1207501.0
2022-11-14 13:30:00,6.37,6.43,6.35,6.42,2057543.0,6.37,6.43,6.35,6.42,2057543.0
2022-11-14 14:00:00,6.41,6.42,6.34,6.36,1317744.0,6.41,6.42,6.34,6.36,1317744.0
2022-11-14 14:30:00,6.36,6.37,6.35,6.37,1042985.0,6.36,6.37,6.35,6.37,1042985.0
2022-11-14 15:00:00,6.37,6.37,6.34,6.36,1417959.0,6.37,6.37,6.34,6.36,1417959.0
2022-11-14 15:30:00,6.36,6.37,6.3,6.31,4618421.0,6.36,6.37,6.3,6.31,4618421.0
2022-11-15 09:30:00,6.25,6.33,6.09,6.33,3646987.0,6.25,6.33,6.09,6.33,3646987.0
2022-11-15 10:00:00,6.32,6.35,6.25,6.32,1316305.0,6.32,6.35,6.25,6.32,1316305.0
2022-11-15 10:30:00,6.32,6.38,6.31,6.33,1789866.0,6.32,6.38,6.31,6.33,1789866.0
2022-11-15 11:00:00,6.33,6.34,6.27,6.28,981185.0,6.33,6.34,6.27,6.28,981185.0
2022-11-15 11:30:00,6.28,6.31,6.27,6.29,657926.0,6.28,6.31,6.27,6.29,657926.0
2022-11-15 12:00:00,6.29,6.31,6.25,6.29,1526336.0,6.29,6.31,6.25,6.29,1526336.0
2022-11-15 12:30:00,6.29,6.3,6.23,6.24,1044579.0,6.29,6.3,6.23,6.24,1044579.0
2022-11-15 13:00:00,6.24,6.25,6.14,6.15,1427940.0,6.24,6.25,6.14,6.15,1427940.0
2022-11-15 13:30:00,6.14,6.17,6.11,6.14,1062149.0,6.14,6.17,6.11,6.14,1062149.0
2022-11-15 14:00:00,6.14,6.17,6.08,6.13,2063353.0,6.14,6.17,6.08,6.13,2063353.0
2022-11-15 14:30:00,6.13,6.13,6.08,6.13,1321298.0,6.13,6.13,6.08,6.13,1321298.0
2022-11-15 15:00:00,6.12,6.13,6.1,6.11,1287671.0,6.12,6.13,6.1,6.11,1287671.0
2022-11-15 15:30:00,6.11,6.11,6.02,6.07,8314014.0,6.11,6.11,6.02,6.07,8314014.0
2022-11-16 09:30:00,6.03,6.1,5.83,5.86,2768063.0,6.03,6.1,5.83,5.86,2768063.0
2022-11-16 10:00:00,5.87,5.9,5.83,5.85,1274511.0,5.87,5.9,5.83,5.85,1274511.0
2022-11-16 10:30:00,5.84,5.87,5.78,5.8,2130724.0,5.84,5.87,5.78,5.8,2130724.0
2022-11-16 11:00:00,5.8,5.86,5.79,5.86,1567505.0,5.8,5.86,5.79,5.86,1567505.0
2022-11-16 11:30:00,5.86,5.89,5.84,5.88,834745.0,5.86,5.89,5.84,5.88,834745.0
2022-11-16 12:00:00,5.88,5.88,5.81,5.82,1025189.0,5.88,5.88,5.81,5.82,1025189.0
2022-11-16 12:30:00,5.82,5.82,5.78,5.81,889813.0,5.82,5.82,5.78,5.81,889813.0
2022-11-16 13:00:00,5.81,5.83,5.78,5.79,1192676.0,5.81,5.83,5.78,5.79,1192676.0
2022-11-16 13:30:00,5.79,5.83,5.79,5.81,1007946.0,5.79,5.83,5.79,5.81,1007946.0
2022-11-16 14:00:00,5.82,5.83,5.8,5.83,652382.0,5.82,5.83,5.8,5.83,652382.0
2022-11-16 14:30:00,5.82,5.86,5.81,5.85,940204.0,5.82,5.86,5.81,5.85,940204.0
2022-11-16 15:00:00,5.85,5.89,5.83,5.88,1263892.0,5.85,5.89,5.83,5.88,1263892.0
2022-11-16 15:30:00,5.88,5.88,5.82,5.83,4435435.0,5.88,5.88,5.82,5.83,4435435.0
2022-11-17 09:30:00,5.77,5.81,5.71,5.73,1726641.0,5.77,5.81,5.71,5.73,1726641.0
2022-11-17 10:00:00,5.72,5.78,5.71,5.75,1020676.0,5.72,5.78,5.71,5.75,1020676.0
2022-11-17 10:30:00,5.75,5.8,5.72,5.78,1678030.0,5.75,5.8,5.72,5.78,1678030.0
2022-11-17 11:00:00,5.78,5.85,5.77,5.85,994332.0,5.78,5.85,5.77,5.85,994332.0
2022-11-17 11:30:00,5.85,5.92,5.81,5.92,995162.0,5.85,5.92,5.81,5.92,995162.0
2022-11-17 12:00:00,5.92,5.92,5.88,5.89,767013.0,5.92,5.92,5.88,5.89,767013.0
2022-11-17 12:30:00,5.9,5.92,5.88,5.9,736543.0,5.9,5.92,5.88,5.9,736543.0
2022-11-17 13:00:00,5.9,5.95,5.89,5.94,1093249.0,5.9,5.95,5.89,5.94,1093249.0
2022-11-17 13:30:00,5.93,5.97,5.91,5.93,1026443.0,5.93,5.97,5.91,5.93,1026443.0
2022-11-17 14:00:00,5.93,5.94,5.87,5.88,771927.0,5.93,5.94,5.87,5.88,771927.0
2022-11-17 14:30:00,5.88,5.89,5.84,5.88,698298.0,5.88,5.89,5.84,5.88,698298.0
2022-11-17 15:00:00,5.88,5.89,5.84,5.85,991062.0,5.88,5.89,5.84,5.85,991062.0
2022-11-17 15:30:00,5.86,5.89,5.84,5.89,2664277.0,5.86,5.89,5.84,5.89,2664277.0
2022-11-18 09:30:00,5.96,6.03,5.91,5.92,1184282.0,5.96,6.03,5.91,5.92,1184282.0
2022-11-18 10:00:00,5.91,5.97,5.88,5.95,931929.0,5.91,5.97,5.88,5.95,931929.0
2022-11-18 10:30:00,5.95,5.96,5.87,5.88,830441.0,5.95,5.96,5.87,5.88,830441.0
2022-11-18 11:00:00,5.88,5.9,5.85,5.86,924914.0,5.88,5.9,5.85,5.86,924914.0
2022-11-18 11:30:00,5.86,5.86,5.83,5.85,683863.0,5.86,5.86,5.83,5.85,683863.0
2022-11-18 12:00:00,5.85,5.85,5.81,5.85,635393.0,5.85,5.85,5.81,5.85,635393.0
2022-11-18 12:30:00,5.85,5.86,5.82,5.86,610697.0,5.85,5.86,5.82,5.86,610697.0
2022-11-18 13:00:00,5.86,5.86,5.83,5.86,465231.0,5.86,5.86,5.83,5.86,465231.0
2022-11-18 13:30:00,5.86,5.88,5.85,5.88,429831.0,5.86,5.88,5.85,5.88,429831.0
2022-11-18 14:00:00,5.88,5.91,5.87,5.89,646760.0,5.88,5.91,5.87,5.89,646760.0
2022-11-18 14:30:00,5.89,5.89,5.87,5.89,566506.0,5.89,5.89,5.87,5.89,566506.0
2022-11-18 15:00:00,5.89,5.91,5.86,5.86,1160849.0,5.89,5.91,5.86,5.86,1160849.0
2022-11-18 15:30:00,5.87,5.88,5.83,5.88,3077101.0,5.87,5.88,5.83,5.88,3077101.0
2022-11-21 09:30:00,5.86,5.91,5.83,5.87,1477315.0,5.86,5.91,5.83,5.87,1477315.0
2022-11-21 10:00:00,5.87,5.87,5.81,5.83,1281900.0,5.87,5.87,5.81,5.83,1281900.0
2022-11-21 10:30:00,5.83,5.84,5.77,5.79,1406970.0,5.83,5.84,5.77,5.79,1406970.0
2022-11-21 11:00:00,5.79,5.8,5.74,5.79,1304347.0,5.79,5.8,5.74,5.79,1304347.0
2022-11-21 11:30:00,5.79,5.79,5.68,5.72,1338801.0,5.79,5.79,5.68,5.72,1338801.0
2022-11-21 12:00:00,5.71,5.75,5.71,5.73,589775.0,5.71,5.75,5.71,5.73,589775.0
2022-11-21 12:30:00,5.73,5.76,5.72,5.76,688018.0,5.73,5.76,5.72,5.76,688018.0
2022-11-21 13:00:00,5.75,5.8,5.74,5.74,1015125.0,5.75,5.8,5.74,5.74,1015125.0
2022-11-21 13:30:00,5.75,5.75,5.72,5.73,774752.0,5.75,5.75,5.72,5.73,774752.0
2022-11-21 14:00:00,5.73,5.75,5.72,5.75,590167.0,5.73,5.75,5.72,5.75,590167.0
2022-11-21 14:30:00,5.74,5.75,5.71,5.75,901722.0,5.74,5.75,5.71,5.75,901722.0
2022-11-21 15:00:00,5.75,5.77,5.73,5.77,754505.0,5.75,5.77,5.73,5.77,754505.0
2022-11-21 15:30:00,5.77,5.78,5.75,5.77,1992326.0,5.77,5.78,5.75,5.77,1992326.0
2022-11-22 09:30:00,5.73,5.83,5.71,5.79,1090785.0,5.73,5.83,5.71,5.79,1090785.0
2022-11-22 10:00:00,5.79,5.86,5.78,5.85,1061360.0,5.79,5.86,5.78,5.85,1061360.0
2022-11-22 10:30:00,5.85,5.88,5.8,5.82,892899.0,5.85,5.88,5.8,5.82,892899.0
2022-11-22 11:00:00,5.82,5.82,5.77,5.79,943711.0,5.82,5.82,5.77,5.79,943711.0
2022-11-22 11:30:00,5.79,5.8,5.76,5.78,431400.0,5.79,5.8,5.76,5.78,431400.0
2022-11-22 12:00:00,5.78,5.79,5.73,5.73,857909.0,5.78,5.79,5.73,5.73,857909.0
2022-11-22 12:30:00,5.74,5.77,5.73,5.76,734161.0,5.74,5.77,5.73,5.76,734161.0
2022-11-22 13:00:00,5.77,5.78,5.76,5.77,799820.0,5.77,5.78,5.76,5.77,799820.0
2022-11-22 13:30:00,5.77,5.83,5.76,5.82,1084211.0,5.77,5.83,5.76,5.82,1084211.0
2022-11-22 14:00:00,5.82,5.84,5.79,5.81,736613.0,5.82,5.84,5.79,5.81,736613.0
2022-11-22 14:30:00,5.81,5.82,5.79,5.81,658885.0,5.81,5.82,5.79,5.81,658885.0
2022-11-22 15:00:00,5.81,5.83,5.79,5.83,919399.0,5.81,5.83,5.79,5.83,919399.0
2022-11-22 15:30:00,5.83,5.86,5.81,5.83,2857277.0,5.83,5.86,5.81,5.83,2857277.0
2022-11-23 09:30:00,5.77,5.82,5.69,5.8,1362348.0,5.77,5.82,5.69,5.8,1362348.0
2022-11-23 10:00:00,5.8,5.89,5.76,5.87,1297273.0,5.8,5.89,5.76,5.87,1297273.0
2022-11-23 10:30:00,5.87,5.92,5.86,5.9,1402242.0,5.87,5.92,5.86,5.9,1402242.0
2022-11-23 11:00:00,5.9,5.94,5.9,5.94,847640.0,5.9,5.94,5.9,5.94,847640.0
2022-11-23 11:30:00,5.94,5.94,5.86,5.87,1068414.0,5.94,5.94,5.86,5.87,1068414.0
2022-11-23 12:00:00,5.88,5.88,5.84,5.87,839223.0,5.88,5.88,5.84,5.87,839223.0
2022-11-23 12:30:00,5.86,5.87,5.79,5.8,811915.0,5.86,5.87,5.79,5.8,811915.0
2022-11-23 13:00:00,5.81,5.82,5.8,5.82,398295.0,5.81,5.82,5.8,5.82,398295.0
2022-11-23 13:30:00,5.82,5.83,5.79,5.81,569107.0,5.82,5.83,5.79,5.81,569107.0
2022-11-23 14:00:00,5.8,5.86,5.8,5.85,936054.0,5.8,5.86,5.8,5.85,936054.0
2022-11-23 14:30:00,5.84,5.85,5.82,5.85,636457.0,5.84,5.85,5.82,5.85,636457.0
2022-11-23 15:00:00,5.85,5.87,5.84,5.87,701742.0,5.85,5.87,5.84,5.87,701742.0
2022-11-23 15:30:00,5.87,5.9,5.86,5.88,1972373.0,5.87,5.9,5.86,5.88,1972373.0
2022-11-25 09:30:00,5.88,5.93,5.87,5.92,771836.0,5.88,5.93,5.87,5.92,771836.0
2022-11-25 10:00:00,5.92,5.94,5.86,5.87,1076444.0,5.92,5.94,5.86,5.87,1076444.0
2022-11-25 10:30:00,5.86,5.87,5.79,5.81,1084438.0,5.86,5.87,5.79,5.81,1084438.0
2022-11-25 11:00:00,5.81,5.87,5.8,5.87,1054500.0,5.81,5.87,5.8,5.87,1054500.0
2022-11-25 11:30:00,5.87,5.88,5.83,5.83,1053494.0,5.87,5.88,5.83,5.83,1053494.0
2022-11-25 12:00:00,5.83,5.84,5.81,5.83,752678.0,5.83,5.84,5.81,5.83,752678.0
2022-11-25 12:30:00,5.83,5.85,5.82,5.84,1379672.0,5.83,5.85,5.82,5.84,1379672.0
2022-11-28 09:30:00,5.79,5.82,5.74,5.78,1302220.0,5.79,5.82,5.74,5.78,1302220.0
2022-11-28 10:00:00,5.78,5.78,5.65,5.67,2123940.0,5.78,5.78,5.65,5.67,2123940.0
2022-11-28 10:30:00,5.66,5.67,5.54,5.58,2694044.0,5.66,5.67,5.54,5.58,2694044.0
2022-11-28 11:00:00,5.58,5.59,5.55,5.57,1900033.0,5.58,5.59,5.55,5.57,1900033.0
2022-11-28 11:30:00,5.56,5.58,5.52,5.57,2269418.0,5.56,5.58,5.52,5.57,2269418.0
2022-11-28 12:00:00,5.58,5.59,5.55,5.56,1202819.0,5.58,5.59,5.55,5.56,1202819.0
2022-11-28 12:30:00,5.56,5.58,5.54,5.54,995035.0,5.56,5.58,5.54,5.54,995035.0
2022-11-28 13:00:00,5.54,5.56,5.51,5.54,2241409.0,5.54,5.56,5.51,5.54,2241409.0
2022-11-28 13:30:00,5.54,5.55,5.5,5.53,1693284.0,5.54,5.55,5.5,5.53,1693284.0
2022-11-28 14:00:00,5.53,5.53,5.5,5.5,920086.0,5.53,5.53,5.5,5.5,920086.0
2022-11-28 14:30:00,5.5,5.51,5.48,5.5,1642291.0,5.5,5.51,5.48,5.5,1642291.0
2022-11-28 15:00:00,5.49,5.5,5.46,5.48,1828368.0,5.49,5.5,5.46,5.48,1828368.0
2022-11-28 15:30:00,5.48,5.52,5.47,5.51,3930808.0,5.48,5.52,5.47,5.51,3930808.0
2022-11-29 09:30:00,5.49,5.55,5.4,5.5,4003108.0,5.49,5.55,5.4,5.5,4003108.0
2022-11-29 10:00:00,5.5,5.51,5.4,5.49,2246038.0,5.5,5.51,5.4,5.49,2246038.0
2022-11-29 10:30:00,5.49,5.49,5.43,5.44,1909577.0,5.49,5.49,5.43,5.44,1909577.0
2022-11-29 11:00:00,5.44,5.44,5.34,5.36,1962768.0,5.44,5.44,5.34,5.36,1962768.0
2022-11-29 11:30:00,5.36,5.38,5.34,5.38,1450138.0,5.36,5.38,5.34,5.38,1450138.0
2022-11-29 12:00:00,5.38,5.39,5.32,5.34,1867567.0,5.38,5.39,5.32,5.34,1867567.0
2022-11-29 12:30:00,5.33,5.36,5.33,5.34,1323344.0,5.33,5.36,5.33,5.34,1323344.0
2022-11-29 13:00:00,5.35,5.35,5.3,5.31,2054467.0,5.35,5.35,5.3,5.31,2054467.0
2022-11-29 13:30:00,5.32,5.36,5.29,5.36,2269205.0,5.32,5.36,5.29,5.36,2269205.0
2022-11-29 14:00:00,5.36,5.39,5.35,5.38,1410947.0,5.36,5.39,5.35,5.38,1410947.0
2022-11-29 14:30:00,5.37,5.41,5.35,5.41,1617923.0,5.37,5.41,5.35,5.41,1617923.0
2022-11-29 15:00:00,5.41,5.44,5.4,5.44,2181804.0,5.41,5.44,5.4,5.44,2181804.0
2022-11-29 15:30:00,5.44,5.47,5.42,5.46,4876604.0,5.44,5.47,5.42,5.46,4876604.0
2022-11-30 09:30:00,5.46,5.48,5.31,5.36,2568185.0,5.46,5.48,5.31,5.36,2568185.0
2022-11-30 10:00:00,5.36,5.38,5.31,5.36,1886619.0,5.36,5.38,5.31,5.36,1886619.0
2022-11-30 10:30:00,5.36,5.39,5.34,5.36,1425045.0,5.36,5.39,5.34,5.36,1425045.0
2022-11-30 11:00:00,5.36,5.42,5.35,5.39,1853689.0,5.36,5.42,5.35,5.39,1853689.0
2022-11-30 11:30:00,5.39,5.44,5.38,5.41,1767621.0,5.39,5.44,5.38,5.41,1767621.0
2022-11-30 12:00:00,5.42,5.42,5.36,5.37,1515780.0,5.42,5.42,5.36,5.37,1515780.0
2022-11-30 12:30:00,5.37,5.38,5.35,5.36,1768770.0,5.37,5.38,5.35,5.36,1768770.0
2022-11-30 13:00:00,5.37,5.38,5.34,5.34,1498349.0,5.37,5.38,5.34,5.34,1498349.0
2022-11-30 13:30:00,5.35,5.46,5.33,5.46,2883537.0,5.35,5.46,5.33,5.46,2883537.0
2022-11-30 14:00:00,5.45,5.54,5.45,5.53,2260741.0,5.45,5.54,5.45,5.53,2260741.0
2022-11-30 14:30:00,5.53,5.53,5.47,5.5,3475421.0,5.53,5.53,5.47,5.5,3475421.0
2022-11-30 15:00:00,5.5,5.52,5.48,5.5,3385521.0,5.5,5.52,5.48,5.5,3385521.0
2022-11-30 15:30:00,5.49,5.52,5.43,5.48,10464966.0,5.49,5.52,5.43,5.48,10464966.0
2022-12-01 09:30:00,5.51,5.68,5.49,5.65,3028761.0,5.51,5.68,5.49,5.65,3028761.0
2022-12-01 10:00:00,5.66,5.7,5.58,5.6,1538311.0,5.66,5.7,5.58,5.6,1538311.0
2022-12-01 10:30:00,5.59,5.65,5.56,5.65,1492124.0,5.59,5.65,5.56,5.65,1492124.0
2022-12-01 11:00:00,5.65,5.68,5.6,5.68,1553125.0,5.65,5.68,5.6,5.68,1553125.0
2022-12-01 11:30:00,5.68,5.72,5.67,5.69,1503181.0,5.68,5.72,5.67,5.69,1503181.0
2022-12-01 12:00:00,5.69,5.69,5.59,5.61,1769494.0,5.69,5.69,5.59,5.61,1769494.0
2022-12-01 12:30:00,5.61,5.63,5.57,5.59,1262483.0,5.61,5.63,5.57,5.59,1262483.0
2022-12-01 13:00:00,5.59,5.6,5.56,5.57,970925.0,5.59,5.6,5.56,5.57,970925.0
2022-12-01 13:30:00,5.57,5.57,5.5,5.5,1339601.0,5.57,5.57,5.5,5.5,1339601.0
2022-12-01 14:00:00,5.5,5.55,5.49,5.55,1270605.0,5.5,5.55,5.49,5.55,1270605.0
2022-12-01 14:30:00,5.55,5.57,5.53,5.57,1527496.0,5.55,5.57,5.53,5.57,1527496.0
2022-12-01 15:00:00,5.57,5.58,5.54,5.58,1709933.0,5.57,5.58,5.54,5.58,1709933.0
2022-12-01 15:30:00,5.58,5.6,5.56,5.6,4729752.0,5.58,5.6,5.56,5.6,4729752.0
2022-12-02 09:30:00,5.55,5.64,5.49,5.5,2385565.0,5.55,5.64,5.49,5.5,2385565.0
2022-12-02 10:00:00,5.5,5.56,5.49,5.52,1889583.0,5.5,5.56,5.49,5.52,1889583.0
2022-12-02 10:30:00,5.52,5.55,5.49,5.53,1635658.0,5.52,5.55,5.49,5.53,1635658.0
2022-12-02 11:00:00,5.53,5.54,5.5,5.5,961338.0,5.53,5.54,5.5,5.5,961338.0
2022-12-02 11:30:00,5.5,5.53,5.49,5.5,859501.0,5.5,5.53,5.49,5.5,859501.0
2022-12-02 12:00:00,5.5,5.54,5.48,5.53,917067.0,5.5,5.54,5.48,5.53,917067.0
2022-12-02 12:30:00,5.53,5.53,5.48,5.48,902494.0,5.53,5.53,5.48,5.48,902494.0
2022-12-02 13:00:00,5.49,5.49,5.46,5.46,828991.0,5.49,5.49,5.46,5.46,828991.0
2022-12-02 13:30:00,5.46,5.48,5.45,5.48,649278.0,5.46,5.48,5.45,5.48,649278.0
2022-12-02 14:00:00,5.48,5.48,5.45,5.46,757190.0,5.48,5.48,5.45,5.46,757190.0
2022-12-02 14:30:00,5.46,5.49,5.44,5.49,822862.0,5.46,5.49,5.44,5.49,822862.0
2022-12-02 15:00:00,5.49,5.51,5.46,5.48,1526220.0,5.49,5.51,5.46,5.48,1526220.0
2022-12-02 15:30:00,5.48,5.54,5.47,5.52,3761663.0,5.48,5.54,5.47,5.52,3761663.0
2022-12-05 09:30:00,5.48,5.52,5.33,5.37,2028039.0,5.48,5.52,5.33,5.37,2028039.0
2022-12-05 10:00:00,5.36,5.36,5.31,5.32,1291992.0,5.36,5.36,5.31,5.32,1291992.0
2022-12-05 10:30:00,5.32,5.32,5.28,5.29,1684428.0,5.32,5.32,5.28,5.29,1684428.0
2022-12-05 11:00:00,5.29,5.31,5.23,5.24,1575776.0,5.29,5.31,5.23,5.24,1575776.0
2022-12-05 11:30:00,5.23,5.24,5.19,5.2,1609064.0,5.23,5.24,5.19,5.2,1609064.0
2022-12-05 12:00:00,5.2,5.24,5.19,5.24,963131.0,5.2,5.24,5.19,5.24,963131.0
2022-12-05 12:30:00,5.24,5.25,5.2,5.21,1140091.0,5.24,5.25,5.2,5.21,1140091.0
2022-12-05 13:00:00,5.21,5.22,5.17,5.18,1080793.0,5.21,5.22,5.17,5.18,1080793.0
2022-12-05 13:30:00,5.18,5.18,5.15,5.16,1074125.0,5.18,5.18,5.15,5.16,1074125.0
2022-12-05 14:00:00,5.16,5.2,5.15,5.19,1335328.0,5.16,5.2,5.15,5.19,1335328.0
2022-12-05 14:30:00,5.19,5.2,5.18,5.19,744298.0,5.19,5.2,5.18,5.19,744298.0
2022-12-05 15:00:00,5.18,5.19,5.16,5.17,1397392.0,5.18,5.19,5.16,5.17,1397392.0
2022-12-05 15:30:00,5.17,5.21,5.16,5.21,4115783.0,5.17,5.21,5.16,5.21,4115783.0
2022-12-06 09:30:00,5.15,5.21,5.11,5.17,2424802.0,5.15,5.21,5.11,5.17,2424802.0
2022-12-06 10:00:00,5.17,5.23,5.14,5.22,1811031.0,5.17,5.23,5.14,5.22,1811031.0
2022-12-06 10:30:00,5.21,5.3,5.2,5.25,2360984.0,5.21,5.3,5.2,5.25,2360984.0
2022-12-06 11:00:00,5.25,5.32,5.24,5.29,1498225.0,5.25,5.32,5.24,5.29,1498225.0
2022-12-06 11:30:00,5.29,5.32,5.26,5.28,929572.0,5.29,5.32,5.26,5.28,929572.0
2022-12-06 12:00:00,5.28,5.29,5.25,5.28,844938.0,5.28,5.29,5.25,5.28,844938.0
2022-12-06 12:30:00,5.28,5.31,5.27,5.29,761480.0,5.28,5.31,5.27,5.29,761480.0
2022-12-06 13:00:00,5.28,5.29,5.25,5.28,956154.0,5.28,5.29,5.25,5.28,956154.0
2022-12-06 13:30:00,5.28,5.32,5.27,5.29,851897.0,5.28,5.32,5.27,5.29,851897.0
2022-12-06 14:00:00,5.29,5.31,5.27,5.29,1139407.0,5.29,5.31,5.27,5.29,1139407.0
2022-12-06 14:30:00,5.29,5.32,5.28,5.32,1318732.0,5.29,5.32,5.28,5.32,1318732.0
2022-12-06 15:00:00,5.32,5.36,5.31,5.35,1857778.0,5.32,5.36,5.31,5.35,1857778.0
2022-12-06 15:30:00,5.35,5.41,5.34,5.39,4770497.0,5.35,5.41,5.34,5.39,4770497.0
2022-12-07 09:30:00,5.39,5.41,5.3,5.31,1203868.0,5.39,5.41,5.3,5.31,1203868.0
2022-12-07 10:00:00,5.3,5.36,5.27,5.33,1230097.0,5.3,5.36,5.27,5.33,1230097.0
2022-12-07 10:30:00,5.33,5.37,5.3,5.35,1080265.0,5.33,5.37,5.3,5.35,1080265.0
2022-12-07 11:00:00,5.35,5.36,5.29,5.29,855041.0,5.35,5.36,5.29,5.29,855041.0
2022-12-07 11:30:00,5.29,5.35,5.27,5.35,972629.0,5.29,5.35,5.27,5.35,972629.0
2022-12-07 12:00:00,5.35,5.41,5.33,5.38,1539343.0,5.35,5.41,5.33,5.38,1539343.0
2022-12-07 12:30:00,5.37,5.43,5.37,5.41,892598.0,5.37,5.43,5.37,5.41,892598.0
2022-12-07 13:00:00,5.41,5.44,5.4,5.42,1073329.0,5.41,5.44,5.4,5.42,1073329.0
2022-12-07 13:30:00,5.42,5.42,5.36,5.39,961656.0,5.42,5.42,5.36,5.39,961656.0
2022-12-07 14:00:00,5.39,5.42,5.38,5.42,1411851.0,5.39,5.42,5.38,5.42,1411851.0
2022-12-07 14:30:00,5.42,5.45,5.41,5.44,1963737.0,5.42,5.45,5.41,5.44,1963737.0
2022-12-07 15:00:00,5.44,5.46,5.41,5.46,1368468.0,5.44,5.46,5.41,5.46,1368468.0
2022-12-07 15:30:00,5.46,5.47,5.43,5.45,3845963.0,5.46,5.47,5.43,5.45,3845963.0
2022-12-08 09:30:00,5.45,5.49,5.42,5.48,786105.0,5.45,5.49,5.42,5.48,786105.0
2022-12-08 10:00:00,5.48,5.48,5.42,5.45,626257.0,5.48,5.48,5.42,5.45,626257.0
2022-12-08 10:30:00,5.45,5.47,5.43,5.46,734859.0,5.45,5.47,5.43,5.46,734859.0
2022-12-08 11:00:00,5.46,5.47,5.44,5.45,692235.0,5.46,5.47,5.44,5.45,692235.0
2022-12-08 11:30:00,5.45,5.46,5.43,5.46,651702.0,5.45,5.46,5.43,5.46,651702.0
2022-12-08 12:00:00,5.46,5.46,5.43,5.45,1340498.0,5.46,5.46,5.43,5.45,1340498.0
2022-12-08 12:30:00,5.45,5.46,5.44,5.45,646748.0,5.45,5.46,5.44,5.45,646748.0
2022-12-08 13:00:00,5.45,5.45,5.41,5.42,688284.0,5.45,5.45,5.41,5.42,688284.0
2022-12-08 13:30:00,5.42,5.43,5.4,5.42,945060.0,5.42,5.43,5.4,5.42,945060.0
2022-12-08 14:00:00,5.42,5.42,5.37,5.4,1198815.0,5.42,5.42,5.37,5.4,1198815.0
2022-12-08 14:30:00,5.41,5.41,5.38,5.39,800976.0,5.41,5.41,5.38,5.39,800976.0
2022-12-08 15:00:00,5.39,5.4,5.37,5.38,1298248.0,5.39,5.4,5.37,5.38,1298248.0
2022-12-08 15:30:00,5.38,5.41,5.34,5.4,4993166.0,5.38,5.41,5.34,5.4,4993166.0
2022-12-09 09:30:00,5.36,5.45,5.33,5.45,728803.0,5.36,5.45,5.33,5.45,728803.0
2022-12-09 10:00:00,5.45,5.53,5.42,5.49,1400821.0,5.45,5.53,5.42,5.49,1400821.0
2022-12-09 10:30:00,5.5,5.54,5.49,5.54,1200604.0,5.5,5.54,5.49,5.54,1200604.0
2022-12-09 11:00:00,5.54,5.61,5.53,5.61,889474.0,5.54,5.61,5.53,5.61,889474.0
2022-12-09 11:30:00,5.61,5.62,5.59,5.62,813219.0,5.61,5.62,5.59,5.62,813219.0
2022-12-09 12:00:00,5.62,5.63,5.6,5.61,744969.0,5.62,5.63,5.6,5.61,744969.0
2022-12-09 12:30:00,5.61,5.62,5.59,5.6,616640.0,5.61,5.62,5.59,5.6,616640.0
2022-12-09 13:00:00,5.59,5.6,5.55,5.56,818420.0,5.59,5.6,5.55,5.56,818420.0
2022-12-09 13:30:00,5.56,5.58,5.55,5.57,917578.0,5.56,5.58,5.55,5.57,917578.0
2022-12-09 14:00:00,5.57,5.57,5.55,5.56,683088.0,5.57,5.57,5.55,5.56,683088.0
2022-12-09 14:30:00,5.57,5.57,5.55,5.56,451272.0,5.57,5.57,5.55,5.56,451272.0
2022-12-09 15:00:00,5.55,5.56,5.53,5.54,901011.0,5.55,5.56,5.53,5.54,901011.0
2022-12-09 15:30:00,5.54,5.54,5.49,5.5,2216682.0,5.54,5.54,5.49,5.5,2216682.0
2022-12-12 09:30:00,5.51,5.56,5.43,5.54,1599296.0,5.51,5.56,5.43,5.54,1599296.0
2022-12-12 10:00:00,5.54,5.56,5.5,5.52,1003265.0,5.54,5.56,5.5,5.52,1003265.0
2022-12-12 10:30:00,5.53,5.6,5.51,5.57,1743975.0,5.53,5.6,5.51,5.57,1743975.0
2022-12-12 11:00:00,5.58,5.6,5.56,5.58,841516.0,5.58,5.6,5.56,5.58,841516.0
2022-12-12 11:30:00,5.58,5.61,5.58,5.6,842612.0,5.58,5.61,5.58,5.6,842612.0
2022-12-12 12:00:00,5.6,5.61,5.53,5.54,1105579.0,5.6,5.61,5.53,5.54,1105579.0
2022-12-12 12:30:00,5.54,5.54,5.52,5.53,673481.0,5.54,5.54,5.52,5.53,673481.0
2022-12-12 13:00:00,5.53,5.53,5.47,5.49,1352892.0,5.53,5.53,5.47,5.49,1352892.0
2022-12-12 13:30:00,5.49,5.51,5.47,5.48,1083513.0,5.49,5.51,5.47,5.48,1083513.0
2022-12-12 14:00:00,5.48,5.51,5.47,5.51,1138733.0,5.48,5.51,5.47,5.51,1138733.0
2022-12-12 14:30:00,5.5,5.58,5.49,5.55,1180728.0,5.5,5.58,5.49,5.55,1180728.0
2022-12-12 15:00:00,5.56,5.56,5.54,5.56,855849.0,5.56,5.56,5.54,5.56,855849.0
2022-12-12 15:30:00,5.56,5.59,5.54,5.56,3125148.0,5.56,5.59,5.54,5.56,3125148.0
2022-12-13 09:30:00,5.62,5.84,5.62,5.78,2727913.0,5.62,5.84,5.62,5.78,2727913.0
2022-12-13 10:00:00,5.78,5.84,5.74,5.75,1731117.0,5.78,5.84,5.74,5.75,1731117.0
2022-12-13 10:30:00,5.75,5.75,5.69,5.73,1239197.0,5.75,5.75,5.69,5.73,1239197.0
2022-12-13 11:00:00,5.73,5.74,5.69,5.74,786151.0,5.73,5.74,5.69,5.74,786151.0
2022-12-13 11:30:00,5.74,5.75,5.64,5.67,962509.0,5.74,5.75,5.64,5.67,962509.0
2022-12-13 12:00:00,5.67,5.67,5.61,5.62,699911.0,5.67,5.67,5.61,5.62,699911.0
2022-12-13 12:30:00,5.62,5.64,5.59,5.62,1462689.0,5.62,5.64,5.59,5.62,1462689.0
2022-12-13 13:00:00,5.62,5.66,5.61,5.66,648632.0,5.62,5.66,5.61,5.66,648632.0
2022-12-13 13:30:00,5.66,5.67,5.63,5.65,641397.0,5.66,5.67,5.63,5.65,641397.0
2022-12-13 14:00:00,5.65,5.69,5.64,5.69,794031.0,5.65,5.69,5.64,5.69,794031.0
2022-12-13 14:30:00,5.69,5.72,5.67,5.71,1063194.0,5.69,5.72,5.67,5.71,1063194.0
2022-12-13 15:00:00,5.71,5.72,5.66,5.71,1991326.0,5.71,5.72,5.66,5.71,1991326.0
2022-12-13 15:30:00,5.71,5.73,5.64,5.68,5802695.0,5.71,5.73,5.64,5.68,5802695.0
2022-12-14 09:30:00,5.65,5.74,5.65,5.67,1819866.0,5.65,5.74,5.65,5.67,1819866.0
2022-12-14 10:00:00,5.67,5.82,5.63,5.82,1661883.0,5.67,5.82,5.63,5.82,1661883.0
2022-12-14 10:30:00,5.81,5.82,5.75,5.78,1011414.0,5.81,5.82,5.75,5.78,1011414.0
2022-12-14 11:00:00,5.78,5.8,5.75,5.78,956197.0,5.78,5.8,5.75,5.78,956197.0
2022-12-14 11:30:00,5.78,5.79,5.73,5.74,897965.0,5.78,5.79,5.73,5.74,897965.0
2022-12-14 12:00:00,5.73,5.77,5.72,5.76,849020.0,5.73,5.77,5.72,5.76,849020.0
2022-12-14 12:30:00,5.76,5.8,5.76,5.78,718845.0,5.76,5.8,5.76,5.78,718845.0
2022-12-14 13:00:00,5.78,5.84,5.77,5.83,888604.0,5.78,5.84,5.77,5.83,888604.0
2022-12-14 13:30:00,5.84,5.87,5.83,5.85,893910.0,5.84,5.87,5.83,5.85,893910.0
2022-12-14 14:00:00,5.85,5.85,5.72,5.75,1323323.0,5.85,5.85,5.72,5.75,1323323.0
2022-12-14 14:30:00,5.75,5.78,5.68,5.74,1540486.0,5.75,5.78,5.68,5.74,1540486.0
2022-12-14 15:00:00,5.74,5.82,5.72,5.73,1646538.0,5.74,5.82,5.72,5.73,1646538.0
2022-12-14 15:30:00,5.73,5.78,5.7,5.77,3591415.0,5.73,5.78,5.7,5.77,3591415.0
2022-12-15 09:30:00,5.65,5.74,5.63,5.67,1235592.0,5.65,5.74,5.63,5.67,1235592.0
2022-12-15 10:00:00,5.67,5.68,5.61,5.63,1453108.0,5.67,5.68,5.61,5.63,1453108.0
2022-12-15 10:30:00,5.62,5.64,5.59,5.62,1285074.0,5.62,5.64,5.59,5.62,1285074.0
2022-12-15 11:00:00,5.61,5.63,5.58,5.61,1250286.0,5.61,5.63,5.58,5.61,1250286.0
2022-12-15 11:30:00,5.61,5.65,5.6,5.61,870137.0,5.61,5.65,5.6,5.61,870137.0
2022-12-15 12:00:00,5.61,5.63,5.51,5.51,2021827.0,5.61,5.63,5.51,5.51,2021827.0
2022-12-15 12:30:00,5.51,5.54,5.48,5.48,2096348.0,5.51,5.54,5.48,5.48,2096348.0
2022-12-15 13:00:00,5.48,5.52,5.46,5.52,1222328.0,5.48,5.52,5.46,5.52,1222328.0
2022-12-15 13:30:00,5.52,5.53,5.5,5.53,826316.0,5.52,5.53,5.5,5.53,826316.0
2022-12-15 14:00:00,5.53,5.53,5.48,5.5,751541.0,5.53,5.53,5.48,5.5,751541.0
2022-12-15 14:30:00,5.5,5.51,5.48,5.5,1616017.0,5.5,5.51,5.48,5.5,1616017.0
2022-12-15 15:00:00,5.5,5.5,5.48,5.5,1015793.0,5.5,5.5,5.48,5.5,1015793.0
2022-12-15 15:30:00,5.5,5.5,5.43,5.45,2714173.0,5.5,5.5,5.43,5.45,2714173.0
2022-12-16 09:30:00,5.38,5.39,5.31,5.39,2513252.0,5.38,5.39,5.31,5.39,2513252.0
2022-12-16 10:00:00,5.39,5.44,5.35,5.44,2419691.0,5.39,5.44,5.35,5.44,2419691.0
2022-12-16 10:30:00,5.44,5.45,5.4,5.41,869703.0,5.44,5.45,5.4,5.41,869703.0
2022-12-16 11:00:00,5.41,5.42,5.38,5.38,1134266.0,5.41,5.42,5.38,5.38,1134266.0
2022-12-16 11:30:00,5.38,5.4,5.32,5.33,1295850.0,5.38,5.4,5.32,5.33,1295850.0
2022-12-16 12:00:00,5.33,5.37,5.33,5.36,943124.0,5.33,5.37,5.33,5.36,943124.0
2022-12-16 12:30:00,5.36,5.36,5.32,5.35,830692.0,5.36,5.36,5.32,5.35,830692.0
2022-12-16 13:00:00,5.35,5.41,5.34,5.39,1081107.0,5.35,5.41,5.34,5.39,1081107.0
2022-12-16 13:30:00,5.38,5.4,5.37,5.38,714842.0,5.38,5.4,5.37,5.38,714842.0
2022-12-16 14:00:00,5.38,5.41,5.36,5.38,1177953.0,5.38,5.41,5.36,5.38,1177953.0
2022-12-16 14:30:00,5.38,5.39,5.36,5.37,1103758.0,5.38,5.39,5.36,5.37,1103758.0
2022-12-16 15:00:00,5.36,5.41,5.33,5.41,2729790.0,5.36,5.41,5.33,5.41,2729790.0
2022-12-16 15:30:00,5.41,5.47,5.37,5.41,11614266.0,5.41,5.47,5.37,5.41,11614266.0
2022-12-19 09:30:00,5.37,5.4,5.32,5.36,1275621.0,5.37,5.4,5.32,5.36,1275621.0
2022-12-19 10:00:00,5.36,5.42,5.34,5.42,829645.0,5.36,5.42,5.34,5.42,829645.0
2022-12-19 10:30:00,5.42,5.42,5.36,5.38,751228.0,5.42,5.42,5.36,5.38,751228.0
2022-12-19 11:00:00,5.37,5.38,5.34,5.36,771239.0,5.37,5.38,5.34,5.36,771239.0
2022-12-19 11:30:00,5.36,5.37,5.34,5.36,448215.0,5.36,5.37,5.34,5.36,448215.0
2022-12-19 12:00:00,5.36,5.38,5.35,5.37,507237.0,5.36,5.38,5.35,5.37,507237.0
2022-12-19 12:30:00,5.37,5.38,5.34,5.35,536381.0,5.37,5.38,5.34,5.35,536381.0
2022-12-19 13:00:00,5.35,5.35,5.29,5.29,1194178.0,5.35,5.35,5.29,5.29,1194178.0
2022-12-19 13:30:00,5.29,5.3,5.23,5.25,1567880.0,5.29,5.3,5.23,5.25,1567880.0
2022-12-19 14:00:00,5.25,5.28,5.23,5.24,1197820.0,5.25,5.28,5.23,5.24,1197820.0
2022-12-19 14:30:00,5.24,5.28,5.23,5.27,1234579.0,5.24,5.28,5.23,5.27,1234579.0
2022-12-19 15:00:00,5.27,5.29,5.25,5.27,1000679.0,5.27,5.29,5.25,5.27,1000679.0
2022-12-19 15:30:00,5.27,5.3,5.25,5.28,2492927.0,5.27,5.3,5.25,5.28,2492927.0
2022-12-20 09:30:00,5.24,5.29,5.18,5.22,1638520.0,5.24,5.29,5.18,5.22,1638520.0
2022-12-20 10:00:00,5.22,5.28,5.21,5.27,624950.0,5.22,5.28,5.21,5.27,624950.0
2022-12-20 10:30:00,5.27,5.29,5.26,5.27,423942.0,5.27,5.29,5.26,5.27,423942.0
2022-12-20 11:00:00,5.28,5.28,5.21,5.22,618399.0,5.28,5.28,5.21,5.22,618399.0
2022-12-20 11:30:00,5.23,5.24,5.22,5.24,659547.0,5.23,5.24,5.22,5.24,659547.0
2022-12-20 12:00:00,5.24,5.25,5.22,5.24,484073.0,5.24,5.25,5.22,5.24,484073.0
2022-12-20 12:30:00,5.23,5.27,5.22,5.27,687856.0,5.23,5.27,5.22,5.27,687856.0
2022-12-20 13:00:00,5.27,5.27,5.23,5.24,790284.0,5.27,5.27,5.23,5.24,790284.0
2022-12-20 13:30:00,5.24,5.26,5.22,5.23,618669.0,5.24,5.26,5.22,5.23,618669.0
2022-12-20 14:00:00,5.24,5.25,5.22,5.25,615706.0,5.24,5.25,5.22,5.25,615706.0
2022-12-20 14:30:00,5.25,5.26,5.24,5.25,673247.0,5.25,5.26,5.24,5.25,673247.0
2022-12-20 15:00:00,5.25,5.29,5.24,5.29,836916.0,5.25,5.29,5.24,5.29,836916.0
2022-12-20 15:30:00,5.29,5.31,5.25,5.28,2896271.0,5.29,5.31,5.25,5.28,2896271.0
2022-12-21 09:30:00,5.31,5.36,5.28,5.31,1813814.0,5.31,5.36,5.28,5.31,1813814.0
2022-12-21 10:00:00,5.3,5.35,5.29,5.29,1221306.0,5.3,5.35,5.29,5.29,1221306.0
2022-12-21 10:30:00,5.29,5.37,5.28,5.37,1058165.0,5.29,5.37,5.28,5.37,1058165.0
2022-12-21 11:00:00,5.37,5.37,5.32,5.35,1109056.0,5.37,5.37,5.32,5.35,1109056.0
2022-12-21 11:30:00,5.35,5.36,5.3,5.32,838096.0,5.35,5.36,5.3,5.32,838096.0
2022-12-21 12:00:00,5.31,5.32,5.27,5.27,1052638.0,5.31,5.32,5.27,5.27,1052638.0
2022-12-21 12:30:00,5.28,5.28,5.24,5.25,1120705.0,5.28,5.28,5.24,5.25,1120705.0
2022-12-21 13:00:00,5.25,5.26,5.22,5.24,1139464.0,5.25,5.26,5.22,5.24,1139464.0
2022-12-21 13:30:00,5.24,5.27,5.23,5.27,799389.0,5.24,5.27,5.23,5.27,799389.0
2022-12-21 14:00:00,5.26,5.29,5.25,5.25,1044064.0,5.26,5.29,5.25,5.25,1044064.0
2022-12-21 14:30:00,5.25,5.3,5.25,5.29,1030934.0,5.25,5.3,5.25,5.29,1030934.0
2022-12-21 15:00:00,5.29,5.3,5.26,5.27,1252514.0,5.29,5.3,5.26,5.27,1252514.0
2022-12-21 15:30:00,5.27,5.31,5.25,5.31,4220275.0,5.27,5.31,5.25,5.31,4220275.0
2022-12-22 09:30:00,5.27,5.27,5.16,5.19,1905176.0,5.27,5.27,5.16,5.19,1905176.0
2022-12-22 10:00:00,5.2,5.21,5.18,5.2,1015298.0,5.2,5.21,5.18,5.2,1015298.0
2022-12-22 10:30:00,5.2,5.2,5.18,5.2,877430.0,5.2,5.2,5.18,5.2,877430.0
2022-12-22 11:00:00,5.2,5.2,5.14,5.15,971742.0,5.2,5.2,5.14,5.15,971742.0
2022-12-22 11:30:00,5.15,5.16,5.13,5.15,674901.0,5.15,5.16,5.13,5.15,674901.0
2022-12-22 12:00:00,5.15,5.15,5.09,5.1,1230407.0,5.15,5.15,5.09,5.1,1230407.0
2022-12-22 12:30:00,5.1,5.11,5.07,5.1,958997.0,5.1,5.11,5.07,5.1,958997.0
2022-12-22 13:00:00,5.1,5.1,5.06,5.06,1166838.0,5.1,5.1,5.06,5.06,1166838.0
2022-12-22 13:30:00,5.06,5.07,5.04,5.04,1157276.0,5.06,5.07,5.04,5.04,1157276.0
2022-12-22 14:00:00,5.04,5.08,5.03,5.08,1710553.0,5.04,5.08,5.03,5.08,1710553.0
2022-12-22 14:30:00,5.08,5.1,5.07,5.1,849948.0,5.08,5.1,5.07,5.1,849948.0
2022-12-22 15:00:00,5.1,5.15,5.09,5.15,1780029.0,5.1,5.15,5.09,5.15,1780029.0
2022-12-22 15:30:00,5.14,5.19,5.13,5.19,4017695.0,5.14,5.19,5.13,5.19,4017695.0
2022-12-23 09:30:00,5.16,5.23,5.12,5.15,770008.0,5.16,5.23,5.12,5.15,770008.0
2022-12-23 10:00:00,5.15,5.23,5.14,5.21,586167.0,5.15,5.23,5.14,5.21,586167.0
2022-12-23 10:30:00,5.21,5.24,5.2,5.23,548731.0,5.21,5.24,5.2,5.23,548731.0
2022-12-23 11:00:00,5.23,5.24,5.2,5.23,590622.0,5.23,5.24,5.2,5.23,590622.0
2022-12-23 11:30:00,5.22,5.24,5.21,5.22,666338.0,5.22,5.24,5.21,5.22,666338.0
2022-12-23 12:00:00,5.23,5.24,5.22,5.24,499017.0,5.23,5.24,5.22,5.24,499017.0
2022-12-23 12:30:00,5.24,5.26,5.22,5.25,860790.0,5.24,5.26,5.22,5.25,860790.0
2022-12-23 13:00:00,5.25,5.28,5.25,5.26,682163.0,5.25,5.28,5.25,5.26,682163.0
2022-12-23 13:30:00,5.27,5.28,5.23,5.23,995308.0,5.27,5.28,5.23,5.23,995308.0
2022-12-23 14:00:00,5.24,5.29,5.23,5.28,822688.0,5.24,5.29,5.23,5.28,822688.0
2022-12-23 14:30:00,5.28,5.3,5.27,5.29,843121.0,5.28,5.3,5.27,5.29,843121.0
2022-12-23 15:00:00,5.29,5.31,5.24,5.25,1490036.0,5.29,5.31,5.24,5.25,1490036.0
2022-12-23 15:30:00,5.25,5.27,5.22,5.24,3949807.0,5.25,5.27,5.22,5.24,3949807.0
2022-12-27 09:30:00,5.18,5.22,5.02,5.03,2176324.0,5.18,5.22,5.02,5.03,2176324.0
2022-12-27 10:00:00,5.04,5.11,4.99,5.11,1645380.0,5.04,5.11,4.99,5.11,1645380.0
2022-12-27 10:30:00,5.11,5.14,5.08,5.12,838050.0,5.11,5.14,5.08,5.12,838050.0
2022-12-27 11:00:00,5.13,5.13,5.1,5.12,1148996.0,5.13,5.13,5.1,5.12,1148996.0
2022-12-27 11:30:00,5.12,5.16,5.11,5.16,1256609.0,5.12,5.16,5.11,5.16,1256609.0
2022-12-27 12:00:00,5.16,5.2,5.15,5.19,776286.0,5.16,5.2,5.15,5.19,776286.0
2022-12-27 12:30:00,5.19,5.23,5.18,5.21,1063721.0,5.19,5.23,5.18,5.21,1063721.0
2022-12-27 13:00:00,5.22,5.24,5.21,5.24,646526.0,5.22,5.24,5.21,5.24,646526.0
2022-12-27 13:30:00,5.24,5.24,5.21,5.22,732740.0,5.24,5.24,5.21,5.22,732740.0
2022-12-27 14:00:00,5.22,5.25,5.21,5.24,924343.0,5.22,5.25,5.21,5.24,924343.0
2022-12-27 14:30:00,5.24,5.28,5.23,5.28,1289001.0,5.24,5.28,5.23,5.28,1289001.0
2022-12-27 15:00:00,5.27,5.29,5.24,5.25,1533081.0,5.27,5.29,5.24,5.25,1533081.0
2022-12-27 15:30:00,5.25,5.28,5.23,5.28,2763486.0,5.25,5.28,5.23,5.28,2763486.0
2022-12-28 09:30:00,5.26,5.32,5.25,5.28,991049.0,5.26,5.32,5.25,5.28,991049.0
2022-12-28 10:00:00,5.29,5.3,5.22,5.24,736284.0,5.29,5.3,5.22,5.24,736284.0
2022-12-28 10:30:00,5.24,5.25,5.2,5.2,773147.0,5.24,5.25,5.2,5.2,773147.0
2022-12-28 11:00:00,5.21,5.22,5.19,5.21,931521.0,5.21,5.22,5.19,5.21,931521.0
2022-12-28 11:30:00,5.21,5.22,5.18,5.19,877267.0,5.21,5.22,5.18,5.19,877267.0
2022-12-28 12:00:00,5.19,5.2,5.16,5.17,891055.0,5.19,5.2,5.16,5.17,891055.0
2022-12-28 12:30:00,5.17,5.21,5.16,5.21,1083393.0,5.17,5.21,5.16,5.21,1083393.0
2022-12-28 13:00:00,5.21,5.22,5.19,5.19,520529.0,5.21,5.22,5.19,5.19,520529.0
2022-12-28 13:30:00,5.2,5.2,5.13,5.14,807525.0,5.2,5.2,5.13,5.14,807525.0
2022-12-28 14:00:00,5.14,5.17,5.13,5.16,806908.0,5.14,5.17,5.13,5.16,806908.0
2022-12-28 14:30:00,5.16,5.17,5.13,5.14,1946258.0,5.16,5.17,5.13,5.14,1946258.0
2022-12-28 15:00:00,5.14,5.14,5.08,5.1,2851005.0,5.14,5.14,5.08,5.1,2851005.0
2022-12-28 15:30:00,5.1,5.12,5.07,5.08,4201978.0,5.1,5.12,5.07,5.08,4201978.0
2022-12-29 09:30:00,5.12,5.22,5.11,5.21,1583263.0,5.12,5.22,5.11,5.21,1583263.0
2022-12-29 10:00:00,5.21,5.3,5.2,5.29,1433113.0,5.21,5.3,5.2,5.29,1433113.0
2022-12-29 10:30:00,5.28,5.37,5.28,5.36,1886193.0,5.28,5.37,5.28,5.36,1886193.0
2022-12-29 11:00:00,5.36,5.37,5.31,5.32,1028924.0,5.36,5.37,5.31,5.32,1028924.0
2022-12-29 11:30:00,5.32,5.32,5.28,5.29,1032188.0,5.32,5.32,5.28,5.29,1032188.0
2022-12-29 12:00:00,5.29,5.29,5.23,5.25,830400.0,5.29,5.29,5.23,5.25,830400.0
2022-12-29 12:30:00,5.25,5.28,5.24,5.27,1047384.0,5.25,5.28,5.24,5.27,1047384.0
2022-12-29 13:00:00,5.27,5.28,5.25,5.28,716750.0,5.27,5.28,5.25,5.28,716750.0
2022-12-29 13:30:00,5.28,5.29,5.25,5.27,1107336.0,5.28,5.29,5.25,5.27,1107336.0
2022-12-29 14:00:00,5.27,5.27,5.24,5.25,858237.0,5.27,5.27,5.24,5.25,858237.0
2022-12-29 14:30:00,5.25,5.26,5.23,5.25,901664.0,5.25,5.26,5.23,5.25,901664.0
2022-12-29 15:00:00,5.25,5.28,5.24,5.28,1263092.0,5.25,5.28,5.24,5.28,1263092.0
2022-12-29 15:30:00,5.28,5.33,5.27,5.3,2939340.0,5.28,5.33,5.27,5.3,2939340.0
2022-12-30 09:30:00,5.24,5.3,5.22,5.25,851351.0,5.24,5.3,5.22,5.25,851351.0
2022-12-30 10:00:00,5.25,5.26,5.2,5.23,732117.0,5.25,5.26,5.2,5.23,732117.0
2022-12-30 10:30:00,5.23,5.24,5.19,5.21,1110932.0,5.23,5.24,5.19,5.21,1110932.0
2022-12-30 11:00:00,5.2,5.22,5.18,5.19,995515.0,5.2,5.22,5.18,5.19,995515.0
2022-12-30 11:30:00,5.19,5.22,5.18,5.2,973214.0,5.19,5.22,5.18,5.2,973214.0
2022-12-30 12:00:00,5.2,5.21,5.18,5.19,716085.0,5.2,5.21,5.18,5.19,716085.0
2022-12-30 12:30:00,5.19,5.21,5.18,5.19,895977.0,5.19,5.21,5.18,5.19,895977.0
2022-12-30 13:00:00,5.19,5.2,5.14,5.15,1005608.0,5.19,5.2,5.14,5.15,1005608.0
2022-12-30 13:30:00,5.15,5.17,5.14,5.15,945376.0,5.15,5.17,5.14,5.15,945376.0
2022-12-30 14:00:00,5.15,5.15,5.12,5.14,1053082.0,5.15,5.15,5.12,5.14,1053082.0
2022-12-30 14:30:00,5.14,5.15,5.11,5.13,1013233.0,5.14,5.15,5.11,5.13,1013233.0
2022-12-30 15:00:00,5.12,5.17,5.12,5.17,962683.0,5.12,5.17,5.12,5.17,962683.0
2022-12-30 15:30:00,5.17,5.23,5.15,5.22,3452341.0,5.17,5.23,5.15,5.22,3452341.0
2023-01-03 09:30:00,5.3,5.41,5.25,5.25,1879348.0,5.3,5.41,5.25,5.25,1879348.0
2023-01-03 10:00:00,5.25,5.28,5.22,5.27,1043953.0,5.25,5.28,5.22,5.27,1043953.0
2023-01-03 10:30:00,5.27,5.33,5.26,5.33,666795.0,5.27,5.33,5.26,5.33,666795.0
2023-01-03 11:00:00,5.33,5.33,5.26,5.28,987421.0,5.33,5.33,5.26,5.28,987421.0
2023-01-03 11:30:00,5.28,5.28,5.24,5.25,681878.0,5.28,5.28,5.24,5.25,681878.0
2023-01-03 12:00:00,5.25,5.27,5.23,5.25,660160.0,5.25,5.27,5.23,5.25,660160.0
2023-01-03 12:30:00,5.25,5.28,5.22,5.23,723061.0,5.25,5.28,5.22,5.23,723061.0
2023-01-03 13:00:00,5.23,5.28,5.22,5.28,569761.0,5.23,5.28,5.22,5.28,569761.0
2023-01-03 13:30:00,5.28,5.3,5.26,5.28,886115.0,5.28,5.3,5.26,5.28,886115.0
2023-01-03 14:00:00,5.28,5.32,5.27,5.32,676554.0,5.28,5.32,5.27,5.32,676554.0
2023-01-03 14:30:00,5.32,5.35,5.3,5.33,544408.0,5.32,5.35,5.3,5.33,544408.0
2023-01-03 15:00:00,5.33,5.36,5.33,5.36,615570.0,5.33,5.36,5.33,5.36,615570.0
2023-01-03 15:30:00,5.36,5.38,5.33,5.37,2520692.0,5.36,5.38,5.33,5.37,2520692.0
2023-01-04 09:30:00,5.45,5.49,5.42,5.47,946788.0,5.45,5.49,5.42,5.47,946788.0
2023-01-04 10:00:00,5.47,5.48,5.4,5.45,946223.0,5.47,5.48,5.4,5.45,946223.0
2023-01-04 10:30:00,5.45,5.54,5.42,5.54,1333205.0,5.45,5.54,5.42,5.54,1333205.0
2023-01-04 11:00:00,5.54,5.55,5.51,5.52,938349.0,5.54,5.55,5.51,5.52,938349.0
2023-01-04 11:30:00,5.52,5.54,5.51,5.52,695538.0,5.52,5.54,5.51,5.52,695538.0
2023-01-04 12:00:00,5.52,5.54,5.51,5.53,791005.0,5.52,5.54,5.51,5.53,791005.0
2023-01-04 12:30:00,5.53,5.55,5.52,5.52,566487.0,5.53,5.55,5.52,5.52,566487.0
2023-01-04 13:00:00,5.52,5.53,5.44,5.44,1119034.0,5.52,5.53,5.44,5.44,1119034.0
2023-01-04 13:30:00,5.45,5.46,5.42,5.42,830030.0,5.45,5.46,5.42,5.42,830030.0
2023-01-04 14:00:00,5.42,5.43,5.37,5.38,1234927.0,5.42,5.43,5.37,5.38,1234927.0
2023-01-04 14:30:00,5.38,5.45,5.37,5.45,715401.0,5.38,5.45,5.37,5.45,715401.0
2023-01-04 15:00:00,5.45,5.45,5.42,5.44,947787.0,5.45,5.45,5.42,5.44,947787.0
2023-01-04 15:30:00,5.43,5.44,5.4,5.43,2363373.0,5.43,5.44,5.4,5.43,2363373.0
2023-01-05 09:30:00,5.46,5.46,5.3,5.31,1000095.0,5.46,5.46,5.3,5.31,1000095.0
2023-01-05 10:00:00,5.3,5.33,5.28,5.32,827505.0,5.3,5.33,5.28,5.32,827505.0
2023-01-05 10:30:00,5.32,5.35,5.31,5.33,789022.0,5.32,5.35,5.31,5.33,789022.0
2023-01-05 11:00:00,5.33,5.37,5.32,5.35,834379.0,5.33,5.37,5.32,5.35,834379.0
2023-01-05 11:30:00,5.35,5.41,5.34,5.4,603938.0,5.35,5.41,5.34,5.4,603938.0
2023-01-05 12:00:00,5.4,5.42,5.36,5.37,931490.0,5.4,5.42,5.36,5.37,931490.0
2023-01-05 12:30:00,5.37,5.38,5.36,5.38,518890.0,5.37,5.38,5.36,5.38,518890.0
2023-01-05 13:00:00,5.38,5.43,5.37,5.42,1078837.0,5.38,5.43,5.37,5.42,1078837.0
2023-01-05 13:30:00,5.42,5.45,5.39,5.4,1103417.0,5.42,5.45,5.39,5.4,1103417.0
2023-01-05 14:00:00,5.4,5.41,5.39,5.41,873128.0,5.4,5.41,5.39,5.41,873128.0
2023-01-05 14:30:00,5.41,5.46,5.4,5.45,980616.0,5.41,5.46,5.4,5.45,980616.0
2023-01-05 15:00:00,5.44,5.45,5.42,5.44,1048222.0,5.44,5.45,5.42,5.44,1048222.0
2023-01-05 15:30:00,5.44,5.47,5.42,5.45,3801780.0,5.44,5.47,5.42,5.45,3801780.0
2023-01-06 09:30:00,5.47,5.52,5.37,5.38,1364494.0,5.47,5.52,5.37,5.38,1364494.0
2023-01-06 10:00:00,5.38,5.43,5.37,5.42,998365.0,5.38,5.43,5.37,5.42,998365.0
2023-01-06 10:30:00,5.42,5.5,5.41,5.46,1511253.0,5.42,5.5,5.41,5.46,1511253.0
2023-01-06 11:00:00,5.46,5.47,5.37,5.37,1815553.0,5.46,5.47,5.37,5.37,1815553.0
2023-01-06 11:30:00,5.37,5.41,5.37,5.4,1890292.0,5.37,5.41,5.37,5.4,1890292.0
2023-01-06 12:00:00,5.41,5.41,5.38,5.39,1148366.0,5.41,5.41,5.38,5.39,1148366.0
2023-01-06 12:30:00,5.39,5.4,5.37,5.39,1129756.0,5.39,5.4,5.37,5.39,1129756.0
2023-01-06 13:00:00,5.39,5.4,5.38,5.4,561860.0,5.39,5.4,5.38,5.4,561860.0
2023-01-06 13:30:00,5.4,5.44,5.39,5.44,1030231.0,5.4,5.44,5.39,5.44,1030231.0
2023-01-06 14:00:00,5.44,5.44,5.42,5.44,851683.0,5.44,5.44,5.42,5.44,851683.0
2023-01-06 14:30:00,5.44,5.47,5.43,5.45,1416419.0,5.44,5.47,5.43,5.45,1416419.0
2023-01-06 15:00:00,5.45,5.45,5.43,5.45,1153582.0,5.45,5.45,5.43,5.45,1153582.0
2023-01-06 15:30:00,5.45,5.45,5.42,5.42,3227519.0,5.45,5.45,5.42,5.42,3227519.0
2023-01-09 09:30:00,5.47,5.49,5.33,5.38,1293159.0,5.47,5.49,5.33,5.38,1293159.0
2023-01-09 10:00:00,5.37,5.43,5.37,5.4,876788.0,5.37,5.43,5.37,5.4,876788.0
2023-01-09 10:30:00,5.4,5.44,5.39,5.41,988940.0,5.4,5.44,5.39,5.41,988940.0
2023-01-09 11:00:00,5.41,5.42,5.41,5.41,597775.0,5.41,5.42,5.41,5.41,597775.0
2023-01-09 11:30:00,5.42,5.46,5.4,5.46,1049781.0,5.42,5.46,5.4,5.46,1049781.0
2023-01-09 12:00:00,5.45,5.47,5.44,5.46,643742.0,5.45,5.47,5.44,5.46,643742.0
2023-01-09 12:30:00,5.47,5.48,5.44,5.45,446981.0,5.47,5.48,5.44,5.45,446981.0
2023-01-09 13:00:00,5.45,5.47,5.43,5.47,497600.0,5.45,5.47,5.43,5.47,497600.0
2023-01-09 13:30:00,5.46,5.47,5.41,5.42,670899.0,5.46,5.47,5.41,5.42,670899.0
2023-01-09 14:00:00,5.42,5.44,5.41,5.44,546509.0,5.42,5.44,5.41,5.44,546509.0
2023-01-09 14:30:00,5.44,5.44,5.39,5.4,554322.0,5.44,5.44,5.39,5.4,554322.0
2023-01-09 15:00:00,5.4,5.4,5.37,5.38,740807.0,5.4,5.4,5.37,5.38,740807.0
2023-01-09 15:30:00,5.37,5.4,5.35,5.39,2636885.0,5.37,5.4,5.35,5.39,2636885.0
2023-01-10 09:30:00,5.4,5.42,5.35,5.36,771417.0,5.4,5.42,5.35,5.36,771417.0
2023-01-10 10:00:00,5.36,5.4,5.35,5.37,539241.0,5.36,5.4,5.35,5.37,539241.0
2023-01-10 10:30:00,5.37,5.37,5.32,5.35,789244.0,5.37,5.37,5.32,5.35,789244.0
2023-01-10 11:00:00,5.35,5.38,5.34,5.35,653238.0,5.35,5.38,5.34,5.35,653238.0
2023-01-10 11:30:00,5.35,5.38,5.33,5.38,886257.0,5.35,5.38,5.33,5.38,886257.0
2023-01-10 12:00:00,5.38,5.41,5.36,5.41,682309.0,5.38,5.41,5.36,5.41,682309.0
2023-01-10 12:30:00,5.41,5.46,5.4,5.44,679739.0,5.41,5.46,5.4,5.44,679739.0
2023-01-10 13:00:00,5.44,5.46,5.41,5.45,832298.0,5.44,5.46,5.41,5.45,832298.0
2023-01-10 13:30:00,5.45,5.5,5.44,5.5,720690.0,5.45,5.5,5.44,5.5,720690.0
2023-01-10 14:00:00,5.5,5.53,5.47,5.52,1407179.0,5.5,5.53,5.47,5.52,1407179.0
2023-01-10 14:30:00,5.52,5.52,5.48,5.49,682428.0,5.52,5.52,5.48,5.49,682428.0
2023-01-10 15:00:00,5.49,5.51,5.48,5.5,889257.0,5.49,5.51,5.48,5.5,889257.0
2023-01-10 15:30:00,5.5,5.64,5.5,5.6,7204531.0,5.5,5.64,5.5,5.6,7204531.0
2023-01-11 09:30:00,5.63,5.76,5.61,5.75,1396843.0,5.63,5.76,5.61,5.75,1396843.0
2023-01-11 10:00:00,5.75,5.81,5.73,5.8,1350028.0,5.75,5.81,5.73,5.8,1350028.0
2023-01-11 10:30:00,5.8,5.84,5.79,5.83,1474892.0,5.8,5.84,5.79,5.83,1474892.0
2023-01-11 11:00:00,5.83,5.94,5.83,5.91,2536627.0,5.83,5.94,5.83,5.91,2536627.0
2023-01-11 11:30:00,5.9,5.96,5.88,5.88,1943219.0,5.9,5.96,5.88,5.88,1943219.0
2023-01-11 12:00:00,5.89,5.89,5.81,5.86,1685904.0,5.89,5.89,5.81,5.86,1685904.0
2023-01-11 12:30:00,5.86,5.86,5.8,5.81,1112055.0,5.86,5.86,5.8,5.81,1112055.0
2023-01-11 13:00:00,5.81,5.84,5.8,5.82,835600.0,5.81,5.84,5.8,5.82,835600.0
2023-01-11 13:30:00,5.82,5.84,5.79,5.79,794423.0,5.82,5.84,5.79,5.79,794423.0
2023-01-11 14:00:00,5.8,5.8,5.77,5.79,924014.0,5.8,5.8,5.77,5.79,924014.0
2023-01-11 14:30:00,5.79,5.8,5.77,5.79,485942.0,5.79,5.8,5.77,5.79,485942.0
2023-01-11 15:00:00,5.79,5.8,5.78,5.79,777214.0,5.79,5.8,5.78,5.79,777214.0
2023-01-11 15:30:00,5.79,5.84,5.78,5.83,2732812.0,5.79,5.84,5.78,5.83,2732812.0
2023-01-12 09:30:00,5.86,5.92,5.78,5.86,1410938.0,5.86,5.92,5.78,5.86,1410938.0
2023-01-12 10:00:00,5.86,6.01,5.85,6.0,2625873.0,5.86,6.01,5.85,6.0,2625873.0
2023-01-12 10:30:00,6.0,6.01,5.91,5.93,1657369.0,6.0,6.01,5.91,5.93,1657369.0
2023-01-12 11:00:00,5.93,5.96,5.89,5.94,1037867.0,5.93,5.96,5.89,5.94,1037867.0
2023-01-12 11:30:00,5.94,5.98,5.93,5.98,1451003.0,5.94,5.98,5.93,5.98,1451003.0
2023-01-12 12:00:00,5.98,6.03,5.96,6.03,1265373.0,5.98,6.03,5.96,6.03,1265373.0
2023-01-12 12:30:00,6.03,6.03,6.0,6.02,899550.0,6.03,6.03,6.0,6.02,899550.0
2023-01-12 13:00:00,6.02,6.05,5.99,6.0,1250385.0,6.02,6.05,5.99,6.0,1250385.0
2023-01-12 13:30:00,6.0,6.05,5.96,6.04,1042645.0,6.0,6.05,5.96,6.04,1042645.0
2023-01-12 14:00:00,6.04,6.08,6.04,6.08,1050532.0,6.04,6.08,6.04,6.08,1050532.0
2023-01-12 14:30:00,6.07,6.09,6.06,6.08,1189940.0,6.07,6.09,6.06,6.08,1189940.0
2023-01-12 15:00:00,6.08,6.09,6.03,6.04,1882986.0,6.08,6.09,6.03,6.04,1882986.0
2023-01-12 15:30:00,6.04,6.06,6.03,6.04,3859326.0,6.04,6.06,6.03,6.04,3859326.0
2023-01-13 09:30:00,5.95,5.97,5.88,5.92,957343.0,5.95,5.97,5.88,5.92,957343.0
2023-01-13 10:00:00,5.91,5.96,5.9,5.96,556200.0,5.91,5.96,5.9,5.96,556200.0
2023-01-13 10:30:00,5.96,5.97,5.86,5.88,1288487.0,5.96,5.97,5.86,5.88,1288487.0
2023-01-13 11:00:00,5.88,5.92,5.85,5.9,996178.0,5.88,5.92,5.85,5.9,996178.0
2023-01-13 11:30:00,5.9,5.9,5.79,5.83,1873101.0,5.9,5.9,5.79,5.83,1873101.0
2023-01-13 12:00:00,5.83,5.9,5.83,5.9,1324002.0,5.83,5.9,5.83,5.9,1324002.0
2023-01-13 12:30:00,5.9,5.9,5.86,5.9,1012785.0,5.9,5.9,5.86,5.9,1012785.0
2023-01-13 13:00:00,5.9,5.9,5.82,5.85,1556184.0,5.9,5.9,5.82,5.85,1556184.0
2023-01-13 13:30:00,5.85,5.9,5.85,5.89,1322291.0,5.85,5.9,5.85,5.89,1322291.0
2023-01-13 14:00:00,5.89,5.91,5.88,5.91,423742.0,5.89,5.91,5.88,5.91,423742.0
2023-01-13 14:30:00,5.91,5.92,5.89,5.9,710110.0,5.91,5.92,5.89,5.9,710110.0
2023-01-13 15:00:00,5.9,5.91,5.89,5.89,482629.0,5.9,5.91,5.89,5.89,482629.0
2023-01-13 15:30:00,5.9,5.91,5.88,5.89,2748632.0,5.9,5.91,5.88,5.89,2748632.0
2023-01-17 09:30:00,5.87,5.9,5.73,5.74,1866595.0,5.87,5.9,5.73,5.74,1866595.0
2023-01-17 10:00:00,5.74,5.81,5.73,5.74,922706.0,5.74,5.81,5.73,5.74,922706.0
2023-01-17 10:30:00,5.74,5.74,5.66,5.67,1105218.0,5.74,5.74,5.66,5.67,1105218.0
2023-01-17 11:00:00,5.67,5.69,5.62,5.63,1468110.0,5.67,5.69,5.62,5.63,1468110.0
2023-01-17 11:30:00,5.63,5.66,5.62,5.65,759918.0,5.63,5.66,5.62,5.65,759918.0
2023-01-17 12:00:00,5.65,5.67,5.61,5.61,839264.0,5.65,5.67,5.61,5.61,839264.0
2023-01-17 12:30:00,5.62,5.64,5.6,5.64,859936.0,5.62,5.64,5.6,5.64,859936.0
2023-01-17 13:00:00,5.64,5.65,5.62,5.63,683101.0,5.64,5.65,5.62,5.63,683101.0
2023-01-17 13:30:00,5.64,5.66,5.63,5.63,642958.0,5.64,5.66,5.63,5.63,642958.0
2023-01-17 14:00:00,5.63,5.64,5.59,5.63,1425912.0,5.63,5.64,5.59,5.63,1425912.0
2023-01-17 14:30:00,5.63,5.63,5.59,5.6,915280.0,5.63,5.63,5.59,5.6,915280.0
2023-01-17 15:00:00,5.59,5.63,5.59,5.63,1262257.0,5.59,5.63,5.59,5.63,1262257.0
2023-01-17 15:30:00,5.63,5.63,5.57,5.6,3437401.0,5.63,5.63,5.57,5.6,3437401.0
2023-01-18 09:30:00,5.59,5.62,5.5,5.52,1483708.0,5.59,5.62,5.5,5.52,1483708.0
2023-01-18 10:00:00,5.51,5.55,5.51,5.53,1088484.0,5.51,5.55,5.51,5.53,1088484.0
2023-01-18 10:30:00,5.53,5.53,5.47,5.49,1537206.0,5.53,5.53,5.47,5.49,1537206.0
2023-01-18 11:00:00,5.49,5.49,5.41,5.41,1319391.0,5.49,5.49,5.41,5.41,1319391.0
2023-01-18 11:30:00,5.41,5.44,5.39,5.42,1403691.0,5.41,5.44,5.39,5.42,1403691.0
2023-01-18 12:00:00,5.42,5.43,5.37,5.41,1307807.0,5.42,5.43,5.37,5.41,1307807.0
2023-01-18 12:30:00,5.41,5.41,5.37,5.38,621595.0,5.41,5.41,5.37,5.38,621595.0
2023-01-18 13:00:00,5.39,5.39,5.37,5.39,740191.0,5.39,5.39,5.37,5.39,740191.0
2023-01-18 13:30:00,5.39,5.44,5.38,5.42,1178732.0,5.39,5.44,5.38,5.42,1178732.0
2023-01-18 14:00:00,5.42,5.42,5.4,5.41,600664.0,5.42,5.42,5.4,5.41,600664.0
2023-01-18 14:30:00,5.41,5.42,5.39,5.41,595573.0,5.41,5.42,5.39,5.41,595573.0
2023-01-18 15:00:00,5.41,5.42,5.38,5.39,1053662.0,5.41,5.42,5.38,5.39,1053662.0
2023-01-18 15:30:00,5.38,5.39,5.34,5.36,2908829.0,5.38,5.39,5.34,5.36,2908829.0
2023-01-19 09:30:00,5.29,5.34,5.18,5.2,2346880.0,5.29,5.34,5.18,5.2,2346880.0
2023-01-19 10:00:00,5.2,5.22,5.17,5.2,1229065.0,5.2,5.22,5.17,5.2,1229065.0
2023-01-19 10:30:00,5.2,5.2,5.13,5.14,1528187.0,5.2,5.2,5.13,5.14,1528187.0
2023-01-19 11:00:00,5.14,5.16,5.12,5.12,1432129.0,5.14,5.16,5.12,5.12,1432129.0
2023-01-19 11:30:00,5.13,5.15,5.09,5.13,1582955.0,5.13,5.15,5.09,5.13,1582955.0
2023-01-19 12:00:00,5.13,5.14,5.1,5.12,1568468.0,5.13,5.14,5.1,5.12,1568468.0
2023-01-19 12:30:00,5.11,5.15,5.11,5.14,1718932.0,5.11,5.15,5.11,5.14,1718932.0
2023-01-19 13:00:00,5.14,5.15,5.1,5.11,1432489.0,5.14,5.15,5.1,5.11,1432489.0
2023-01-19 13:30:00,5.11,5.12,5.08,5.08,2588587.0,5.11,5.12,5.08,5.08,2588587.0
2023-01-19 14:00:00,5.08,5.11,5.07,5.11,2064308.0,5.08,5.11,5.07,5.11,2064308.0
2023-01-19 14:30:00,5.11,5.12,5.08,5.09,2042195.0,5.11,5.12,5.08,5.09,2042195.0
2023-01-19 15:00:00,5.08,5.1,5.07,5.08,1868917.0,5.08,5.1,5.07,5.08,1868917.0
2023-01-19 15:30:00,5.08,5.09,5.01,5.02,8077914.0,5.08,5.09,5.01,5.02,8077914.0
2023-01-20 09:30:00,5.03,5.05,4.96,5.04,2712909.0,5.03,5.05,4.96,5.04,2712909.0
2023-01-20 10:00:00,5.04,5.14,5.03,5.1,1776764.0,5.04,5.14,5.03,5.1,1776764.0
2023-01-20 10:30:00,5.1,5.13,5.08,5.11,1777782.0,5.1,5.13,5.08,5.11,1777782.0
2023-01-20 11:00:00,5.11,5.19,5.1,5.19,1127005.0,5.11,5.19,5.1,5.19,1127005.0
2023-01-20 11:30:00,5.19,5.2,5.17,5.18,1051084.0,5.19,5.2,5.17,5.18,1051084.0
2023-01-20 12:00:00,5.19,5.21,5.18,5.19,1265817.0,5.19,5.21,5.18,5.19,1265817.0
2023-01-20 12:30:00,5.19,5.19,5.14,5.17,1246019.0,5.19,5.19,5.14,5.17,1246019.0
2023-01-20 13:00:00,5.17,5.17,5.1,5.15,1329343.0,5.17,5.17,5.1,5.15,1329343.0
2023-01-20 13:30:00,5.15,5.2,5.14,5.17,891714.0,5.15,5.2,5.14,5.17,891714.0
2023-01-20 14:00:00,5.17,5.22,5.17,5.21,777556.0,5.17,5.22,5.17,5.21,777556.0
2023-01-20 14:30:00,5.2,5.22,5.18,5.2,1064202.0,5.2,5.22,5.18,5.2,1064202.0
2023-01-20 15:00:00,5.2,5.21,5.18,5.21,865593.0,5.2,5.21,5.18,5.21,865593.0
2023-01-20 15:30:00,5.21,5.22,5.19,5.22,4515223.0,5.21,5.22,5.19,5.22,4515223.0
2023-01-23 09:30:00,5.2,5.28,5.19,5.28,1206765.0,5.2,5.28,5.19,5.28,1206765.0
2023-01-23 10:00:00,5.27,5.28,5.23,5.27,1278075.0,5.27,5.28,5.23,5.27,1278075.0
2023-01-23 10:30:00,5.27,5.29,5.23,5.23,875896.0,5.27,5.29,5.23,5.23,875896.0
2023-01-23 11:00:00,5.24,5.28,5.23,5.26,973606.0,5.24,5.28,5.23,5.26,973606.0
2023-01-23 11:30:00,5.26,5.26,5.22,5.22,1338873.0,5.26,5.26,5.22,5.22,1338873.0
2023-01-23 12:00:00,5.23,5.23,5.17,5.19,1102495.0,5.23,5.23,5.17,5.19,1102495.0
2023-01-23 12:30:00,5.19,5.23,5.18,5.23,861052.0,5.19,5.23,5.18,5.23,861052.0
2023-01-23 13:00:00,5.23,5.23,5.21,5.22,722451.0,5.23,5.23,5.21,5.22,722451.0
2023-01-23 13:30:00,5.22,5.25,5.22,5.22,806012.0,5.22,5.25,5.22,5.22,806012.0
2023-01-23 14:00:00,5.22,5.23,5.17,5.17,1340195.0,5.22,5.23,5.17,5.17,1340195.0
2023-01-23 14:30:00,5.17,5.19,5.12,5.13,1359667.0,5.17,5.19,5.12,5.13,1359667.0
2023-01-23 15:00:00,5.13,5.15,5.12,5.14,1408864.0,5.13,5.15,5.12,5.14,1408864.0
2023-01-23 15:30:00,5.13,5.16,5.12,5.14,3451743.0,5.13,5.16,5.12,5.14,3451743.0
2023-01-24 09:30:00,5.14,5.88,5.05,5.21,2005780.0,5.14,5.88,5.05,5.21,2005780.0
2023-01-24 10:00:00,5.21,5.43,5.18,5.43,1851099.0,5.21,5.43,5.18,5.43,1851099.0
2023-01-24 10:30:00,5.42,5.49,5.39,5.45,2186048.0,5.42,5.49,5.39,5.45,2186048.0
2023-01-24 11:00:00,5.45,5.48,5.4,5.42,1637630.0,5.45,5.48,5.4,5.42,1637630.0
2023-01-24 11:30:00,5.42,5.42,5.25,5.27,1842074.0,5.42,5.42,5.25,5.27,1842074.0
2023-01-24 12:00:00,5.27,5.34,5.25,5.31,1498697.0,5.27,5.34,5.25,5.31,1498697.0
2023-01-24 12:30:00,5.31,5.33,5.29,5.31,1218530.0,5.31,5.33,5.29,5.31,1218530.0
2023-01-24 13:00:00,5.31,5.34,5.28,5.29,981839.0,5.31,5.34,5.28,5.29,981839.0
2023-01-24 13:30:00,5.29,5.35,5.27,5.32,1095387.0,5.29,5.35,5.27,5.32,1095387.0
2023-01-24 14:00:00,5.32,5.32,5.29,5.31,1070021.0,5.32,5.32,5.29,5.31,1070021.0
2023-01-24 14:30:00,5.31,5.33,5.29,5.32,1082908.0,5.31,5.33,5.29,5.32,1082908.0
2023-01-24 15:00:00,5.33,5.34,5.29,5.31,1782523.0,5.33,5.34,5.29,5.31,1782523.0
2023-01-24 15:30:00,5.31,5.31,5.28,5.29,3226414.0,5.31,5.31,5.28,5.29,3226414.0
2023-01-25 09:30:00,5.23,5.31,5.17,5.23,2511515.0,5.23,5.31,5.17,5.23,2511515.0
2023-01-25 10:00:00,5.22,5.31,5.2,5.28,1681621.0,5.22,5.31,5.2,5.28,1681621.0
2023-01-25 10:30:00,5.28,5.28,5.19,5.21,1293684.0,5.28,5.28,5.19,5.21,1293684.0
2023-01-25 11:00:00,5.2,5.24,5.18,5.23,1295846.0,5.2,5.24,5.18,5.23,1295846.0
2023-01-25 11:30:00,5.23,5.27,5.22,5.25,799858.0,5.23,5.27,5.22,5.25,799858.0
2023-01-25 12:00:00,5.25,5.26,5.21,5.21,684518.0,5.25,5.26,5.21,5.21,684518.0
2023-01-25 12:30:00,5.21,5.25,5.2,5.24,944135.0,5.21,5.25,5.2,5.24,944135.0
2023-01-25 13:00:00,5.24,5.27,5.23,5.25,759688.0,5.24,5.27,5.23,5.25,759688.0
2023-01-25 13:30:00,5.25,5.28,5.25,5.28,563003.0,5.25,5.28,5.25,5.28,563003.0
2023-01-25 14:00:00,5.28,5.3,5.26,5.29,952764.0,5.28,5.3,5.26,5.29,952764.0
2023-01-25 14:30:00,5.29,5.3,5.28,5.29,689471.0,5.29,5.3,5.28,5.29,689471.0
2023-01-25 15:00:00,5.29,5.29,5.27,5.28,1074667.0,5.29,5.29,5.27,5.28,1074667.0
2023-01-25 15:30:00,5.28,5.31,5.27,5.3,1899955.0,5.28,5.31,5.27,5.3,1899955.0
2023-01-26 09:30:00,5.33,5.34,5.19,5.2,1517130.0,5.33,5.34,5.19,5.2,1517130.0
2023-01-26 10:00:00,5.2,5.21,5.16,5.19,1380321.0,5.2,5.21,5.16,5.19,1380321.0
2023-01-26 10:30:00,5.19,5.21,5.15,5.16,1290676.0,5.19,5.21,5.15,5.16,1290676.0
2023-01-26 11:00:00,5.16,5.16,5.11,5.14,1147464.0,5.16,5.16,5.11,5.14,1147464.0
2023-01-26 11:30:00,5.14,5.15,5.12,5.14,919009.0,5.14,5.15,5.12,5.14,919009.0
2023-01-26 12:00:00,5.14,5.16,5.11,5.16,1601832.0,5.14,5.16,5.11,5.16,1601832.0
2023-01-26 12:30:00,5.16,5.16,5.12,5.13,1559641.0,5.16,5.16,5.12,5.13,1559641.0
2023-01-26 13:00:00,5.13,5.16,5.12,5.16,1087149.0,5.13,5.16,5.12,5.16,1087149.0
2023-01-26 13:30:00,5.15,5.17,5.1,5.11,2441810.0,5.15,5.17,5.1,5.11,2441810.0
2023-01-26 14:00:00,5.11,5.13,5.07,5.1,2467552.0,5.11,5.13,5.07,5.1,2467552.0
2023-01-26 14:30:00,5.11,5.12,5.09,5.11,1306047.0,5.11,5.12,5.09,5.11,1306047.0
2023-01-26 15:00:00,5.11,5.13,5.1,5.12,1221621.0,5.11,5.13,5.1,5.12,1221621.0
2023-01-26 15:30:00,5.13,5.14,5.1,5.14,3426392.0,5.13,5.14,5.1,5.14,3426392.0
2023-01-27 09:30:00,5.14,5.19,5.09,5.16,1343141.0,5.14,5.19,5.09,5.16,1343141.0
2023-01-27 10:00:00,5.16,5.24,5.15,5.2,1561002.0,5.16,5.24,5.15,5.2,1561002.0
2023-01-27 10:30:00,5.2,5.23,5.16,5.17,1199101.0,5.2,5.23,5.16,5.17,1199101.0
2023-01-27 11:00:00,5.17,5.21,5.15,5.2,794671.0,5.17,5.21,5.15,5.2,794671.0
2023-01-27 11:30:00,5.21,5.25,5.2,5.23,909435.0,5.21,5.25,5.2,5.23,909435.0
2023-01-27 12:00:00,5.23,5.27,5.21,5.25,1064287.0,5.23,5.27,5.21,5.25,1064287.0
2023-01-27 12:30:00,5.25,5.26,5.24,5.25,851726.0,5.25,5.26,5.24,5.25,851726.0
2023-01-27 13:00:00,5.26,5.27,5.24,5.26,853686.0,5.26,5.27,5.24,5.26,853686.0
2023-01-27 13:30:00,5.27,5.28,5.25,5.28,644712.0,5.27,5.28,5.25,5.28,644712.0
2023-01-27 14:00:00,5.28,5.29,5.26,5.29,652859.0,5.28,5.29,5.26,5.29,652859.0
2023-01-27 14:30:00,5.29,5.32,5.27,5.32,1274566.0,5.29,5.32,5.27,5.32,1274566.0
2023-01-27 15:00:00,5.32,5.33,5.29,5.32,1532563.0,5.32,5.33,5.29,5.32,1532563.0
2023-01-27 15:30:00,5.32,5.32,5.28,5.29,2239987.0,5.32,5.32,5.28,5.29,2239987.0
2023-01-30 09:30:00,5.18,5.27,5.13,5.27,2906395.0,5.18,5.27,5.13,5.27,2906395.0
2023-01-30 10:00:00,5.27,5.28,5.21,5.25,1472944.0,5.27,5.28,5.21,5.25,1472944.0
2023-01-30 10:30:00,5.25,5.25,5.2,5.23,1498465.0,5.25,5.25,5.2,5.23,1498465.0
2023-01-30 11:00:00,5.24,5.29,5.21,5.29,1427470.0,5.24,5.29,5.21,5.29,1427470.0
2023-01-30 11:30:00,5.29,5.29,5.22,5.27,1068964.0,5.29,5.29,5.22,5.27,1068964.0
2023-01-30 12:00:00,5.27,5.28,5.24,5.28,844252.0,5.27,5.28,5.24,5.28,844252.0
2023-01-30 12:30:00,5.28,5.29,5.22,5.23,1003036.0,5.28,5.29,5.22,5.23,1003036.0
2023-01-30 13:00:00,5.23,5.24,5.21,5.23,812287.0,5.23,5.24,5.21,5.23,812287.0
2023-01-30 13:30:00,5.23,5.24,5.21,5.23,726904.0,5.23,5.24,5.21,5.23,726904.0
2023-01-30 14:00:00,5.23,5.24,5.21,5.21,863316.0,5.23,5.24,5.21,5.21,863316.0
2023-01-30 14:30:00,5.21,5.22,5.18,5.2,582572.0,5.21,5.22,5.18,5.2,582572.0
2023-01-30 15:00:00,5.2,5.2,5.18,5.19,1178078.0,5.2,5.2,5.18,5.19,1178078.0
2023-01-30 15:30:00,5.19,5.2,5.13,5.15,5684315.0,5.19,5.2,5.13,5.15,5684315.0
2023-01-31 09:30:00,5.18,5.23,5.14,5.17,2431523.0,5.18,5.23,5.14,5.17,2431523.0
2023-01-31 10:00:00,5.18,5.19,5.12,5.17,1478347.0,5.18,5.19,5.12,5.17,1478347.0
2023-01-31 10:30:00,5.17,5.2,5.16,5.19,799091.0,5.17,5.2,5.16,5.19,799091.0
2023-01-31 11:00:00,5.18,5.19,5.14,5.15,1570847.0,5.18,5.19,5.14,5.15,1570847.0
2023-01-31 11:30:00,5.15,5.2,5.14,5.18,1185680.0,5.15,5.2,5.14,5.18,1185680.0
2023-01-31 12:00:00,5.19,5.19,5.16,5.17,619100.0,5.19,5.19,5.16,5.17,619100.0
2023-01-31 12:30:00,5.17,5.19,5.16,5.17,774996.0,5.17,5.19,5.16,5.17,774996.0
2023-01-31 13:00:00,5.17,5.18,5.16,5.18,681600.0,5.17,5.18,5.16,5.18,681600.0
2023-01-31 13:30:00,5.17,5.22,5.16,5.21,1637358.0,5.17,5.22,5.16,5.21,1637358.0
2023-01-31 14:00:00,5.22,5.24,5.19,5.21,1150544.0,5.22,5.24,5.19,5.21,1150544.0
2023-01-31 14:30:00,5.21,5.22,5.18,5.21,1231899.0,5.21,5.22,5.18,5.21,1231899.0
2023-01-31 15:00:00,5.21,5.22,5.18,5.19,1466534.0,5.21,5.22,5.18,5.19,1466534.0
2023-01-31 15:30:00,5.2,5.26,5.19,5.25,5168882.0,5.2,5.26,5.19,5.25,5168882.0
2023-02-01 09:30:00,5.28,5.43,5.25,5.41,2435715.0,5.28,5.43,5.25,5.41,2435715.0
2023-02-01 10:00:00,5.42,5.45,5.39,5.43,2050375.0,5.42,5.45,5.39,5.43,2050375.0
2023-02-01 10:30:00,5.42,5.45,5.36,5.37,1737557.0,5.42,5.45,5.36,5.37,1737557.0
2023-02-01 11:00:00,5.36,5.39,5.34,5.39,1034003.0,5.36,5.39,5.34,5.39,1034003.0
2023-02-01 11:30:00,5.39,5.41,5.37,5.38,841577.0,5.39,5.41,5.37,5.38,841577.0
2023-02-01 12:00:00,5.38,5.38,5.33,5.35,814334.0,5.38,5.38,5.33,5.35,814334.0
2023-02-01 12:30:00,5.35,5.35,5.33,5.33,677032.0,5.35,5.35,5.33,5.33,677032.0
2023-02-01 13:00:00,5.33,5.34,5.31,5.32,663561.0,5.33,5.34,5.31,5.32,663561.0
2023-02-01 13:30:00,5.32,5.34,5.3,5.32,801362.0,5.32,5.34,5.3,5.32,801362.0
2023-02-01 14:00:00,5.31,5.32,5.26,5.29,1216028.0,5.31,5.32,5.26,5.29,1216028.0
2023-02-01 14:30:00,5.29,5.38,5.22,5.35,2917159.0,5.29,5.38,5.22,5.35,2917159.0
2023-02-01 15:00:00,5.35,5.41,5.34,5.41,1961645.0,5.35,5.41,5.34,5.41,1961645.0
2023-02-01 15:30:00,5.41,5.44,5.36,5.37,3628712.0,5.41,5.44,5.36,5.37,3628712.0
2023-02-02 09:30:00,5.44,5.53,5.39,5.47,3063975.0,5.44,5.53,5.39,5.47,3063975.0
2023-02-02 10:00:00,5.48,5.68,5.45,5.65,2663722.0,5.48,5.68,5.45,5.65,2663722.0
2023-02-02 10:30:00,5.66,5.78,5.65,5.75,3130590.0,5.66,5.78,5.65,5.75,3130590.0
2023-02-02 11:00:00,5.75,5.76,5.66,5.7,2429252.0,5.75,5.76,5.66,5.7,2429252.0
2023-02-02 11:30:00,5.7,5.76,5.68,5.71,1948883.0,5.7,5.76,5.68,5.71,1948883.0
2023-02-02 12:00:00,5.71,5.74,5.68,5.7,1084643.0,5.71,5.74,5.68,5.7,1084643.0
2023-02-02 12:30:00,5.71,5.75,5.68,5.71,1417025.0,5.71,5.75,5.68,5.71,1417025.0
2023-02-02 13:00:00,5.71,5.73,5.69,5.71,857987.0,5.71,5.73,5.69,5.71,857987.0
2023-02-02 13:30:00,5.71,5.74,5.7,5.71,1091028.0,5.71,5.74,5.7,5.71,1091028.0
2023-02-02 14:00:00,5.71,5.72,5.63,5.64,1243844.0,5.71,5.72,5.63,5.64,1243844.0
2023-02-02 14:30:00,5.64,5.64,5.55,5.56,1351343.0,5.64,5.64,5.55,5.56,1351343.0
2023-02-02 15:00:00,5.56,5.59,5.54,5.56,1801213.0,5.56,5.59,5.54,5.56,1801213.0
2023-02-02 15:30:00,5.57,5.62,5.56,5.62,6025222.0,5.57,5.62,5.56,5.62,6025222.0
2023-02-03 09:30:00,5.45,5.5,5.35,5.42,4373354.0,5.45,5.5,5.35,5.42,4373354.0
2023-02-03 10:00:00,5.42,5.42,5.32,5.32,2995436.0,5.42,5.42,5.32,5.32,2995436.0
2023-02-03 10:30:00,5.33,5.4,5.31,5.33,3409355.0,5.33,5.4,5.31,5.33,3409355.0
2023-02-03 11:00:00,5.33,5.37,5.31,5.36,1766414.0,5.33,5.37,5.31,5.36,1766414.0
2023-02-03 11:30:00,5.35,5.38,5.29,5.29,2571098.0,5.35,5.38,5.29,5.29,2571098.0
2023-02-03 12:00:00,5.29,5.31,5.29,5.29,1849445.0,5.29,5.31,5.29,5.29,1849445.0
2023-02-03 12:30:00,5.29,5.31,5.27,5.29,2351316.0,5.29,5.31,5.27,5.29,2351316.0
2023-02-03 13:00:00,5.29,5.3,5.21,5.24,4112070.0,5.29,5.3,5.21,5.24,4112070.0
2023-02-03 13:30:00,5.24,5.27,5.21,5.25,3189107.0,5.24,5.27,5.21,5.25,3189107.0
2023-02-03 14:00:00,5.25,5.25,5.2,5.21,2601902.0,5.25,5.25,5.2,5.21,2601902.0
2023-02-03 14:30:00,5.21,5.24,5.19,5.23,3414839.0,5.21,5.24,5.19,5.23,3414839.0
2023-02-03 15:00:00,5.23,5.25,5.2,5.24,2071822.0,5.23,5.25,5.2,5.24,2071822.0
2023-02-03 15:30:00,5.25,5.27,5.21,5.26,5504183.0,5.25,5.27,5.21,5.26,5504183.0
2023-02-06 09:30:00,5.21,5.22,5.14,5.17,2059093.0,5.21,5.22,5.14,5.17,2059093.0
2023-02-06 10:00:00,5.16,5.2,5.12,5.15,1860924.0,5.16,5.2,5.12,5.15,1860924.0
2023-02-06 10:30:00,5.15,5.18,5.13,5.14,2487198.0,5.15,5.18,5.13,5.14,2487198.0
2023-02-06 11:00:00,5.13,5.14,5.11,5.14,1513323.0,5.13,5.14,5.11,5.14,1513323.0
2023-02-06 11:30:00,5.14,5.19,5.13,5.13,1519427.0,5.14,5.19,5.13,5.13,1519427.0
2023-02-06 12:00:00,5.14,5.15,5.11,5.13,1137336.0,5.14,5.15,5.11,5.13,1137336.0
2023-02-06 12:30:00,5.13,5.14,5.1,5.11,1267940.0,5.13,5.14,5.1,5.11,1267940.0
2023-02-06 13:00:00,5.1,5.11,5.08,5.08,2002683.0,5.1,5.11,5.08,5.08,2002683.0
2023-02-06 13:30:00,5.08,5.09,5.0,5.08,4132102.0,5.08,5.09,5.0,5.08,4132102.0
2023-02-06 14:00:00,5.08,5.1,5.03,5.08,1885808.0,5.08,5.1,5.03,5.08,1885808.0
2023-02-06 14:30:00,5.08,5.1,5.05,5.07,1599178.0,5.08,5.1,5.05,5.07,1599178.0
2023-02-06 15:00:00,5.07,5.08,5.05,5.06,2306316.0,5.07,5.08,5.05,5.06,2306316.0
2023-02-06 15:30:00,5.06,5.09,5.04,5.04,6077753.0,5.06,5.09,5.04,5.04,6077753.0
2023-02-07 09:30:00,5.06,5.12,5.02,5.04,2073611.0,5.06,5.12,5.02,5.04,2073611.0
2023-02-07 10:00:00,5.04,5.15,5.03,5.08,2165625.0,5.04,5.15,5.03,5.08,2165625.0
2023-02-07 10:30:00,5.08,5.13,5.07,5.12,2417906.0,5.08,5.13,5.07,5.12,2417906.0
2023-02-07 11:00:00,5.11,5.13,5.09,5.11,1293010.0,5.11,5.13,5.09,5.11,1293010.0
2023-02-07 11:30:00,5.11,5.14,5.1,5.11,1221968.0,5.11,5.14,5.1,5.11,1221968.0
2023-02-07 12:00:00,5.11,5.12,5.04,5.06,1479862.0,5.11,5.12,5.04,5.06,1479862.0
2023-02-07 12:30:00,5.06,5.14,5.05,5.13,1738116.0,5.06,5.14,5.05,5.13,1738116.0
2023-02-07 13:00:00,5.13,5.14,5.05,5.06,2103250.0,5.13,5.14,5.05,5.06,2103250.0
2023-02-07 13:30:00,5.05,5.06,5.01,5.03,1955047.0,5.05,5.06,5.01,5.03,1955047.0
2023-02-07 14:00:00,5.03,5.08,5.02,5.04,2428621.0,5.03,5.08,5.02,5.04,2428621.0
2023-02-07 14:30:00,5.03,5.06,5.0,5.01,3612053.0,5.03,5.06,5.0,5.01,3612053.0
2023-02-07 15:00:00,5.02,5.03,4.96,4.99,4628183.0,5.02,5.03,4.96,4.99,4628183.0
2023-02-07 15:30:00,4.99,5.01,4.98,4.99,7901577.0,4.99,5.01,4.98,4.99,7901577.0
2023-02-08 09:30:00,4.03,4.19,3.9,4.1,23927359.0,4.03,4.19,3.9,4.1,23927359.0
2023-02-08 10:00:00,4.1,4.11,4.01,4.01,7593039.0,4.1,4.11,4.01,4.01,7593039.0
2023-02-08 10:30:00,4.02,4.02,3.97,3.98,6905764.0,4.02,4.02,3.97,3.98,6905764.0
2023-02-08 11:00:00,3.98,3.98,3.75,3.76,15040988.0,3.98,3.98,3.75,3.76,15040988.0
2023-02-08 11:30:00,3.76,3.9,3.74,3.89,15033925.0,3.76,3.9,3.74,3.89,15033925.0
2023-02-08 12:00:00,3.88,3.91,3.86,3.89,6847899.0,3.88,3.91,3.86,3.89,6847899.0
2023-02-08 12:30:00,3.9,3.91,3.82,3.89,5263956.0,3.9,3.91,3.82,3.89,5263956.0
2023-02-08 13:00:00,3.89,3.98,3.88,3.97,6188408.0,3.89,3.98,3.88,3.97,6188408.0
2023-02-08 13:30:00,3.96,3.97,3.91,3.92,5045076.0,3.96,3.97,3.91,3.92,5045076.0
2023-02-08 14:00:00,3.92,3.95,3.88,3.95,4791185.0,3.92,3.95,3.88,3.95,4791185.0
2023-02-08 14:30:00,3.95,3.96,3.91,3.93,4450099.0,3.95,3.96,3.91,3.93,4450099.0
2023-02-08 15:00:00,3.93,3.93,3.88,3.9,5785616.0,3.93,3.93,3.88,3.9,5785616.0
2023-02-08 15:30:00,3.91,3.95,3.9,3.95,11654938.0,3.91,3.95,3.9,3.95,11654938.0
2023-02-09 09:30:00,3.97,3.98,3.8,3.81,7704709.0,3.97,3.98,3.8,3.81,7704709.0
2023-02-09 10:00:00,3.81,3.9,3.77,3.88,7679756.0,3.81,3.9,3.77,3.88,7679756.0
2023-02-09 10:30:00,3.89,3.99,3.87,3.97,4388668.0,3.89,3.99,3.87,3.97,4388668.0
2023-02-09 11:00:00,3.97,4.04,3.93,3.99,3757137.0,3.97,4.04,3.93,3.99,3757137.0
2023-02-09 11:30:00,4.0,4.03,3.98,4.01,2962718.0,4.0,4.03,3.98,4.01,2962718.0
2023-02-09 12:00:00,4.02,4.05,4.01,4.04,2769463.0,4.02,4.05,4.01,4.04,2769463.0
2023-02-09 12:30:00,4.04,4.06,4.02,4.05,3089549.0,4.04,4.06,4.02,4.05,3089549.0
2023-02-09 13:00:00,4.05,4.12,4.04,4.1,3992207.0,4.05,4.12,4.04,4.1,3992207.0
2023-02-09 13:30:00,4.1,4.14,4.09,4.13,2922131.0,4.1,4.14,4.09,4.13,2922131.0
2023-02-09 14:00:00,4.13,4.15,4.04,4.08,3746883.0,4.13,4.15,4.04,4.08,3746883.0
2023-02-09 14:30:00,4.08,4.08,4.05,4.07,2822230.0,4.08,4.08,4.05,4.07,2822230.0
2023-02-09 15:00:00,4.07,4.08,4.01,4.02,3254686.0,4.07,4.08,4.01,4.02,3254686.0
2023-02-09 15:30:00,4.02,4.02,3.95,4.0,8150869.0,4.02,4.02,3.95,4.0,8150869.0
2023-02-10 09:30:00,3.95,4.0,3.88,4.0,3214465.0,3.95,4.0,3.88,4.0,3214465.0
2023-02-10 10:00:00,4.0,4.04,3.97,3.99,3316725.0,4.0,4.04,3.97,3.99,3316725.0
2023-02-10 10:30:00,3.99,4.0,3.92,3.95,2186605.0,3.99,4.0,3.92,3.95,2186605.0
2023-02-10 11:00:00,3.95,3.97,3.93,3.96,1858592.0,3.95,3.97,3.93,3.96,1858592.0
2023-02-10 11:30:00,3.95,3.96,3.92,3.95,1680687.0,3.95,3.96,3.92,3.95,1680687.0
2023-02-10 12:00:00,3.95,3.96,3.91,3.94,1655674.0,3.95,3.96,3.91,3.94,1655674.0
2023-02-10 12:30:00,3.94,3.98,3.93,3.97,1452801.0,3.94,3.98,3.93,3.97,1452801.0
2023-02-10 13:00:00,3.97,3.99,3.96,3.98,1558441.0,3.97,3.99,3.96,3.98,1558441.0
2023-02-10 13:30:00,3.98,3.99,3.93,3.95,2169540.0,3.98,3.99,3.93,3.95,2169540.0
2023-02-10 14:00:00,3.94,3.96,3.93,3.95,1354096.0,3.94,3.96,3.93,3.95,1354096.0
2023-02-10 14:30:00,3.95,3.97,3.92,3.97,2258677.0,3.95,3.97,3.92,3.97,2258677.0
2023-02-10 15:00:00,3.97,3.97,3.94,3.95,1962619.0,3.97,3.97,3.94,3.95,1962619.0
2023-02-10 15:30:00,3.95,3.97,3.94,3.96,6401993.0,3.95,3.97,3.94,3.96,6401993.0
2023-02-13 09:30:00,3.92,3.98,3.85,3.97,2435579.0,3.92,3.98,3.85,3.97,2435579.0
2023-02-13 10:00:00,3.97,3.97,3.9,3.92,1384919.0,3.97,3.97,3.9,3.92,1384919.0
2023-02-13 10:30:00,3.93,3.96,3.92,3.96,1195792.0,3.93,3.96,3.92,3.96,1195792.0
2023-02-13 11:00:00,3.96,3.99,3.95,3.99,1098552.0,3.96,3.99,3.95,3.99,1098552.0
2023-02-13 11:30:00,3.99,4.05,3.95,4.04,2176545.0,3.99,4.05,3.95,4.04,2176545.0
2023-02-13 12:00:00,4.04,4.07,4.02,4.02,3174974.0,4.04,4.07,4.02,4.02,3174974.0
2023-02-13 12:30:00,4.03,4.05,4.01,4.05,1170484.0,4.03,4.05,4.01,4.05,1170484.0
2023-02-13 13:00:00,4.05,4.05,4.0,4.04,1529966.0,4.05,4.05,4.0,4.04,1529966.0
2023-02-13 13:30:00,4.05,4.07,4.04,4.07,1148870.0,4.05,4.07,4.04,4.07,1148870.0
2023-02-13 14:00:00,4.07,4.08,4.04,4.08,1092999.0,4.07,4.08,4.04,4.08,1092999.0
2023-02-13 14:30:00,4.08,4.08,4.04,4.05,1685330.0,4.08,4.08,4.04,4.05,1685330.0
2023-02-13 15:00:00,4.06,4.06,4.01,4.02,2376065.0,4.06,4.06,4.01,4.02,2376065.0
2023-02-13 15:30:00,4.02,4.08,4.02,4.06,5911695.0,4.02,4.08,4.02,4.06,5911695.0
2023-02-14 09:30:00,4.02,4.06,3.95,4.05,2201121.0,4.02,4.06,3.95,4.05,2201121.0
2023-02-14 10:00:00,4.04,4.06,3.92,3.92,2948470.0,4.04,4.06,3.92,3.92,2948470.0
2023-02-14 10:30:00,3.92,3.93,3.82,3.83,4103028.0,3.92,3.93,3.82,3.83,4103028.0
2023-02-14 11:00:00,3.83,3.88,3.83,3.87,2618103.0,3.83,3.88,3.83,3.87,2618103.0
2023-02-14 11:30:00,3.87,3.87,3.83,3.84,2210744.0,3.87,3.87,3.83,3.84,2210744.0
2023-02-14 12:00:00,3.84,3.85,3.83,3.84,1587201.0,3.84,3.85,3.83,3.84,1587201.0
2023-02-14 12:30:00,3.84,3.87,3.84,3.87,1770770.0,3.84,3.87,3.84,3.87,1770770.0
2023-02-14 13:00:00,3.87,3.95,3.86,3.93,2130823.0,3.87,3.95,3.86,3.93,2130823.0
2023-02-14 13:30:00,3.93,3.95,3.91,3.94,1416743.0,3.93,3.95,3.91,3.94,1416743.0
2023-02-14 14:00:00,3.93,3.95,3.92,3.94,1120973.0,3.93,3.95,3.92,3.94,1120973.0
2023-02-14 14:30:00,3.94,3.96,3.93,3.94,1744984.0,3.94,3.96,3.93,3.94,1744984.0
2023-02-14 15:00:00,3.94,3.97,3.93,3.97,1935478.0,3.94,3.97,3.93,3.97,1935478.0
2023-02-14 15:30:00,3.97,3.97,3.93,3.94,3321146.0,3.97,3.97,3.93,3.94,3321146.0
2023-02-15 09:30:00,3.91,3.93,3.87,3.9,1715793.0,3.91,3.93,3.87,3.9,1715793.0
2023-02-15 10:00:00,3.91,3.96,3.88,3.94,1380319.0,3.91,3.96,3.88,3.94,1380319.0
2023-02-15 10:30:00,3.94,3.96,3.92,3.93,1063762.0,3.94,3.96,3.92,3.93,1063762.0
2023-02-15 11:00:00,3.93,4.0,3.93,4.0,1478500.0,3.93,4.0,3.93,4.0,1478500.0
2023-02-15 11:30:00,4.0,4.03,3.98,4.03,1444271.0,4.0,4.03,3.98,4.03,1444271.0
2023-02-15 12:00:00,4.03,4.03,3.97,3.98,1210707.0,4.03,4.03,3.97,3.98,1210707.0
2023-02-15 12:30:00,3.98,3.99,3.92,3.93,1675604.0,3.98,3.99,3.92,3.93,1675604.0
2023-02-15 13:00:00,3.93,3.94,3.91,3.94,1833726.0,3.93,3.94,3.91,3.94,1833726.0
2023-02-15 13:30:00,3.94,3.97,3.93,3.96,1395750.0,3.94,3.97,3.93,3.96,1395750.0
2023-02-15 14:00:00,3.96,3.97,3.95,3.97,727587.0,3.96,3.97,3.95,3.97,727587.0
2023-02-15 14:30:00,3.97,3.97,3.91,3.92,1210782.0,3.97,3.97,3.91,3.92,1210782.0
2023-02-15 15:00:00,3.92,3.94,3.9,3.92,2787556.0,3.92,3.94,3.9,3.92,2787556.0
2023-02-15 15:30:00,3.92,3.95,3.91,3.91,3314186.0,3.92,3.95,3.91,3.91,3314186.0
2023-02-16 09:30:00,3.86,3.88,3.78,3.84,4179678.0,3.86,3.88,3.78,3.84,4179678.0
2023-02-16 10:00:00,3.85,3.85,3.8,3.82,1481249.0,3.85,3.85,3.8,3.82,1481249.0
2023-02-16 10:30:00,3.82,3.83,3.8,3.81,1830186.0,3.82,3.83,3.8,3.81,1830186.0
2023-02-16 11:00:00,3.8,3.82,3.8,3.82,1615018.0,3.8,3.82,3.8,3.82,1615018.0
2023-02-16 11:30:00,3.82,3.82,3.8,3.82,1314428.0,3.82,3.82,3.8,3.82,1314428.0
2023-02-16 12:00:00,3.82,3.84,3.81,3.83,1218272.0,3.82,3.84,3.81,3.83,1218272.0
2023-02-16 12:30:00,3.83,3.85,3.81,3.81,1179223.0,3.83,3.85,3.81,3.81,1179223.0
2023-02-16 13:00:00,3.82,3.84,3.81,3.82,1466723.0,3.82,3.84,3.81,3.82,1466723.0
2023-02-16 13:30:00,3.83,3.9,3.81,3.9,2018179.0,3.83,3.9,3.81,3.9,2018179.0
2023-02-16 14:00:00,3.89,3.91,3.88,3.91,1489767.0,3.89,3.91,3.88,3.91,1489767.0
2023-02-16 14:30:00,3.9,3.92,3.9,3.92,948910.0,3.9,3.92,3.9,3.92,948910.0
2023-02-16 15:00:00,3.92,3.92,3.87,3.87,1930826.0,3.92,3.92,3.87,3.87,1930826.0
2023-02-16 15:30:00,3.87,3.88,3.84,3.84,3320321.0,3.87,3.88,3.84,3.84,3320321.0
2023-02-17 09:30:00,3.83,3.9,3.82,3.83,1912809.0,3.83,3.9,3.82,3.83,1912809.0
2023-02-17 10:00:00,3.83,3.88,3.82,3.87,1259444.0,3.83,3.88,3.82,3.87,1259444.0
2023-02-17 10:30:00,3.88,3.9,3.85,3.86,1071349.0,3.88,3.9,3.85,3.86,1071349.0
2023-02-17 11:00:00,3.85,3.9,3.85,3.88,951328.0,3.85,3.9,3.85,3.88,951328.0
2023-02-17 11:30:00,3.88,3.94,3.85,3.91,2044172.0,3.88,3.94,3.85,3.91,2044172.0
2023-02-17 12:00:00,3.92,3.94,3.91,3.93,845377.0,3.92,3.94,3.91,3.93,845377.0
2023-02-17 12:30:00,3.93,3.96,3.91,3.94,1506603.0,3.93,3.96,3.91,3.94,1506603.0
2023-02-17 13:00:00,3.94,3.97,3.93,3.96,1127207.0,3.94,3.97,3.93,3.96,1127207.0
2023-02-17 13:30:00,3.95,3.96,3.93,3.94,1091174.0,3.95,3.96,3.93,3.94,1091174.0
2023-02-17 14:00:00,3.94,3.96,3.93,3.95,935480.0,3.94,3.96,3.93,3.95,935480.0
2023-02-17 14:30:00,3.95,3.96,3.93,3.96,818013.0,3.95,3.96,3.93,3.96,818013.0
2023-02-17 15:00:00,3.96,3.97,3.94,3.96,1744895.0,3.96,3.97,3.94,3.96,1744895.0
2023-02-17 15:30:00,3.96,3.97,3.92,3.93,4035958.0,3.96,3.97,3.92,3.93,4035958.0
2023-02-21 09:30:00,3.92,3.92,3.73,3.73,3842721.0,3.92,3.92,3.73,3.73,3842721.0
2023-02-21 10:00:00,3.74,3.74,3.68,3.69,2920166.0,3.74,3.74,3.68,3.69,2920166.0
2023-02-21 10:30:00,3.69,3.71,3.66,3.66,2453714.0,3.69,3.71,3.66,3.66,2453714.0
2023-02-21 11:00:00,3.66,3.68,3.64,3.65,2384826.0,3.66,3.68,3.64,3.65,2384826.0
2023-02-21 11:30:00,3.65,3.65,3.63,3.64,1060018.0,3.65,3.65,3.63,3.64,1060018.0
2023-02-21 12:00:00,3.63,3.65,3.62,3.65,2137805.0,3.63,3.65,3.62,3.65,2137805.0
2023-02-21 12:30:00,3.65,3.68,3.63,3.68,2092839.0,3.65,3.68,3.63,3.68,2092839.0
2023-02-21 13:00:00,3.68,3.72,3.67,3.69,2082397.0,3.68,3.72,3.67,3.69,2082397.0
2023-02-21 13:30:00,3.69,3.72,3.68,3.7,1508321.0,3.69,3.72,3.68,3.7,1508321.0
2023-02-21 14:00:00,3.69,3.71,3.68,3.7,1006707.0,3.69,3.71,3.68,3.7,1006707.0
2023-02-21 14:30:00,3.71,3.73,3.7,3.7,1252276.0,3.71,3.73,3.7,3.7,1252276.0
2023-02-21 15:00:00,3.7,3.72,3.7,3.7,1162889.0,3.7,3.72,3.7,3.7,1162889.0
2023-02-21 15:30:00,3.7,3.71,3.65,3.65,3840865.0,3.7,3.71,3.65,3.65,3840865.0
2023-02-22 09:30:00,3.66,3.75,3.63,3.74,2928703.0,3.66,3.75,3.63,3.74,2928703.0
2023-02-22 10:00:00,3.74,3.74,3.68,3.69,1526616.0,3.74,3.74,3.68,3.69,1526616.0
2023-02-22 10:30:00,3.69,3.7,3.66,3.69,1178252.0,3.69,3.7,3.66,3.69,1178252.0
2023-02-22 11:00:00,3.69,3.71,3.68,3.69,861019.0,3.69,3.71,3.68,3.69,861019.0
2023-02-22 11:30:00,3.7,3.71,3.68,3.69,994869.0,3.7,3.71,3.68,3.69,994869.0
2023-02-22 12:00:00,3.69,3.7,3.68,3.69,745448.0,3.69,3.7,3.68,3.69,745448.0
2023-02-22 12:30:00,3.69,3.71,3.69,3.71,786323.0,3.69,3.71,3.69,3.71,786323.0
2023-02-22 13:00:00,3.71,3.73,3.69,3.73,858552.0,3.71,3.73,3.69,3.73,858552.0
2023-02-22 13:30:00,3.73,3.74,3.69,3.71,1333710.0,3.73,3.74,3.69,3.71,1333710.0
2023-02-22 14:00:00,3.71,3.73,3.68,3.72,1599153.0,3.71,3.73,3.68,3.72,1599153.0
2023-02-22 14:30:00,3.71,3.72,3.68,3.69,1152677.0,3.71,3.72,3.68,3.69,1152677.0
2023-02-22 15:00:00,3.68,3.71,3.68,3.71,1019535.0,3.68,3.71,3.68,3.71,1019535.0
2023-02-22 15:30:00,3.7,3.72,3.68,3.7,6890087.0,3.7,3.72,3.68,3.7,6890087.0
2023-02-23 09:30:00,3.71,3.71,3.58,3.6,2765270.0,3.71,3.71,3.58,3.6,2765270.0
2023-02-23 10:00:00,3.6,3.62,3.58,3.58,2478451.0,3.6,3.62,3.58,3.58,2478451.0
2023-02-23 10:30:00,3.58,3.59,3.53,3.56,2552898.0,3.58,3.59,3.53,3.56,2552898.0
2023-02-23 11:00:00,3.56,3.57,3.53,3.54,1898266.0,3.56,3.57,3.53,3.54,1898266.0
2023-02-23 11:30:00,3.54,3.55,3.5,3.51,1676117.0,3.54,3.55,3.5,3.51,1676117.0
2023-02-23 12:00:00,3.52,3.54,3.51,3.52,1303137.0,3.52,3.54,3.51,3.52,1303137.0
2023-02-23 12:30:00,3.52,3.53,3.51,3.53,914900.0,3.52,3.53,3.51,3.53,914900.0
2023-02-23 13:00:00,3.53,3.54,3.51,3.52,1278594.0,3.53,3.54,3.51,3.52,1278594.0
2023-02-23 13:30:00,3.52,3.54,3.51,3.54,1165610.0,3.52,3.54,3.51,3.54,1165610.0
2023-02-23 14:00:00,3.54,3.58,3.53,3.57,1492168.0,3.54,3.58,3.53,3.57,1492168.0
2023-02-23 14:30:00,3.57,3.58,3.56,3.57,1203297.0,3.57,3.58,3.56,3.57,1203297.0
2023-02-23 15:00:00,3.57,3.6,3.57,3.6,994835.0,3.57,3.6,3.57,3.6,994835.0
2023-02-23 15:30:00,3.6,3.62,3.59,3.61,3840482.0,3.6,3.62,3.59,3.61,3840482.0
2023-02-24 09:30:00,3.55,3.57,3.49,3.53,1947887.0,3.55,3.57,3.49,3.53,1947887.0
2023-02-24 10:00:00,3.53,3.55,3.52,3.55,1293534.0,3.53,3.55,3.52,3.55,1293534.0
2023-02-24 10:30:00,3.55,3.6,3.54,3.57,1197209.0,3.55,3.6,3.54,3.57,1197209.0
2023-02-24 11:00:00,3.57,3.58,3.55,3.58,923052.0,3.57,3.58,3.55,3.58,923052.0
2023-02-24 11:30:00,3.58,3.6,3.56,3.57,1359868.0,3.58,3.6,3.56,3.57,1359868.0
2023-02-24 12:00:00,3.57,3.58,3.56,3.58,759413.0,3.57,3.58,3.56,3.58,759413.0
2023-02-24 12:30:00,3.58,3.59,3.56,3.56,505858.0,3.58,3.59,3.56,3.56,505858.0
2023-02-24 13:00:00,3.56,3.58,3.55,3.57,1060056.0,3.56,3.58,3.55,3.57,1060056.0
2023-02-24 13:30:00,3.57,3.58,3.55,3.57,769438.0,3.57,3.58,3.55,3.57,769438.0
2023-02-24 14:00:00,3.57,3.58,3.55,3.56,737126.0,3.57,3.58,3.55,3.56,737126.0
2023-02-24 14:30:00,3.56,3.59,3.55,3.58,686167.0,3.56,3.59,3.55,3.58,686167.0
2023-02-24 15:00:00,3.58,3.59,3.57,3.58,1083894.0,3.58,3.59,3.57,3.58,1083894.0
2023-02-24 15:30:00,3.58,3.58,3.53,3.56,4167447.0,3.58,3.58,3.53,3.56,4167447.0
2023-02-27 09:30:00,3.61,3.63,3.47,3.53,3118126.0,3.61,3.63,3.47,3.53,3118126.0
2023-02-27 10:00:00,3.53,3.54,3.48,3.49,2036001.0,3.53,3.54,3.48,3.49,2036001.0
2023-02-27 10:30:00,3.49,3.49,3.38,3.39,5360057.0,3.49,3.49,3.38,3.39,5360057.0
2023-02-27 11:00:00,3.39,3.43,3.38,3.41,2820517.0,3.39,3.43,3.38,3.41,2820517.0
2023-02-27 11:30:00,3.42,3.42,3.39,3.4,2015198.0,3.42,3.42,3.39,3.4,2015198.0
2023-02-27 12:00:00,3.4,3.41,3.38,3.41,2080493.0,3.4,3.41,3.38,3.41,2080493.0
2023-02-27 12:30:00,3.41,3.42,3.4,3.41,1061547.0,3.41,3.42,3.4,3.41,1061547.0
2023-02-27 13:00:00,3.41,3.41,3.38,3.41,1605339.0,3.41,3.41,3.38,3.41,1605339.0
2023-02-27 13:30:00,3.41,3.41,3.38,3.39,1541747.0,3.41,3.41,3.38,3.39,1541747.0
2023-02-27 14:00:00,3.39,3.4,3.37,3.4,2285257.0,3.39,3.4,3.37,3.4,2285257.0
2023-02-27 14:30:00,3.4,3.4,3.35,3.37,2576833.0,3.4,3.4,3.35,3.37,2576833.0
2023-02-27 15:00:00,3.37,3.38,3.34,3.38,3494772.0,3.37,3.38,3.34,3.38,3494772.0
2023-02-27 15:30:00,3.38,3.4,3.35,3.4,6069308.0,3.38,3.4,3.35,3.4,6069308.0
2023-02-28 09:30:00,3.38,3.44,3.3,3.42,4677418.0,3.38,3.44,3.3,3.42,4677418.0
2023-02-28 10:00:00,3.42,3.46,3.4,3.44,2243068.0,3.42,3.46,3.4,3.44,2243068.0
2023-02-28 10:30:00,3.44,3.45,3.41,3.44,1902729.0,3.44,3.45,3.41,3.44,1902729.0
2023-02-28 11:00:00,3.44,3.47,3.43,3.47,1563337.0,3.44,3.47,3.43,3.47,1563337.0
2023-02-28 11:30:00,3.46,3.47,3.45,3.46,1022176.0,3.46,3.47,3.45,3.46,1022176.0
2023-02-28 12:00:00,3.46,3.49,3.46,3.48,1224839.0,3.46,3.49,3.46,3.48,1224839.0
2023-02-28 12:30:00,3.47,3.48,3.43,3.45,1609462.0,3.47,3.48,3.43,3.45,1609462.0
2023-02-28 13:00:00,3.45,3.47,3.43,3.44,1979970.0,3.45,3.47,3.43,3.44,1979970.0
2023-02-28 13:30:00,3.44,3.44,3.43,3.44,876592.0,3.44,3.44,3.43,3.44,876592.0
2023-02-28 14:00:00,3.44,3.45,3.42,3.45,1794600.0,3.44,3.45,3.42,3.45,1794600.0
2023-02-28 14:30:00,3.45,3.45,3.44,3.45,1172912.0,3.45,3.45,3.44,3.45,1172912.0
2023-02-28 15:00:00,3.45,3.45,3.42,3.43,1974092.0,3.45,3.45,3.42,3.43,1974092.0
2023-02-28 15:30:00,3.43,3.43,3.39,3.4,7980914.0,3.43,3.43,3.39,3.4,7980914.0
2023-03-01 09:30:00,3.42,3.43,3.36,3.39,1234111.0,3.42,3.43,3.36,3.39,1234111.0
2023-03-01 10:00:00,3.4,3.4,3.32,3.32,1564657.0,3.4,3.4,3.32,3.32,1564657.0
2023-03-01 10:30:00,3.33,3.38,3.32,3.37,1196715.0,3.33,3.38,3.32,3.37,1196715.0
2023-03-01 11:00:00,3.38,3.38,3.33,3.35,1444080.0,3.38,3.38,3.33,3.35,1444080.0
2023-03-01 11:30:00,3.35,3.37,3.33,3.37,1244190.0,3.35,3.37,3.33,3.37,1244190.0
2023-03-01 12:00:00,3.36,3.37,3.35,3.36,1036514.0,3.36,3.37,3.35,3.36,1036514.0
2023-03-01 12:30:00,3.36,3.37,3.32,3.33,1220399.0,3.36,3.37,3.32,3.33,1220399.0
2023-03-01 13:00:00,3.32,3.33,3.3,3.3,1410052.0,3.32,3.33,3.3,3.3,1410052.0
2023-03-01 13:30:00,3.3,3.31,3.27,3.28,2320187.0,3.3,3.31,3.27,3.28,2320187.0
2023-03-01 14:00:00,3.28,3.29,3.24,3.24,1937015.0,3.28,3.29,3.24,3.24,1937015.0
2023-03-01 14:30:00,3.25,3.27,3.24,3.26,1852928.0,3.25,3.27,3.24,3.26,1852928.0
2023-03-01 15:00:00,3.26,3.27,3.25,3.25,2489707.0,3.26,3.27,3.25,3.25,2489707.0
2023-03-01 15:30:00,3.25,3.26,3.23,3.24,7407943.0,3.25,3.26,3.23,3.24,7407943.0
2023-03-02 09:30:00,3.21,3.22,3.16,3.21,4299578.0,3.21,3.22,3.16,3.21,4299578.0
2023-03-02 10:00:00,3.21,3.23,3.16,3.17,2291595.0,3.21,3.23,3.16,3.17,2291595.0
2023-03-02 10:30:00,3.17,3.17,3.12,3.17,3600758.0,3.17,3.17,3.12,3.17,3600758.0
2023-03-02 11:00:00,3.17,3.2,3.16,3.17,1697495.0,3.17,3.2,3.16,3.17,1697495.0
2023-03-02 11:30:00,3.17,3.17,3.15,3.16,1029015.0,3.17,3.17,3.15,3.16,1029015.0
2023-03-02 12:00:00,3.17,3.17,3.15,3.16,720529.0,3.17,3.17,3.15,3.16,720529.0
2023-03-02 12:30:00,3.16,3.17,3.14,3.16,2280874.0,3.16,3.17,3.14,3.16,2280874.0
2023-03-02 13:00:00,3.15,3.17,3.15,3.16,1116738.0,3.15,3.17,3.15,3.16,1116738.0
2023-03-02 13:30:00,3.17,3.26,3.16,3.26,2544017.0,3.17,3.26,3.16,3.26,2544017.0
2023-03-02 14:00:00,3.25,3.27,3.23,3.27,2106374.0,3.25,3.27,3.23,3.27,2106374.0
2023-03-02 14:30:00,3.27,3.27,3.22,3.23,1334558.0,3.27,3.27,3.22,3.23,1334558.0
2023-03-02 15:00:00,3.23,3.24,3.21,3.22,1421413.0,3.23,3.24,3.21,3.22,1421413.0
2023-03-02 15:30:00,3.23,3.25,3.22,3.24,2347509.0,3.23,3.25,3.22,3.24,2347509.0
2023-03-03 09:30:00,3.22,3.25,3.18,3.23,1708575.0,3.22,3.25,3.18,3.23,1708575.0
2023-03-03 10:00:00,3.23,3.23,3.16,3.18,2720060.0,3.23,3.23,3.16,3.18,2720060.0
2023-03-03 10:30:00,3.18,3.19,3.14,3.14,1478234.0,3.18,3.19,3.14,3.14,1478234.0
2023-03-03 11:00:00,3.14,3.17,3.14,3.15,3775257.0,3.14,3.17,3.14,3.15,3775257.0
2023-03-03 11:30:00,3.16,3.18,3.15,3.18,1396526.0,3.16,3.18,3.15,3.18,1396526.0
2023-03-03 12:00:00,3.17,3.18,3.17,3.18,708290.0,3.17,3.18,3.17,3.18,708290.0
2023-03-03 12:30:00,3.18,3.18,3.17,3.17,508541.0,3.18,3.18,3.17,3.17,508541.0
2023-03-03 13:00:00,3.17,3.18,3.16,3.18,1150617.0,3.17,3.18,3.16,3.18,1150617.0
2023-03-03 13:30:00,3.18,3.18,3.16,3.17,844823.0,3.18,3.18,3.16,3.17,844823.0
2023-03-03 14:00:00,3.17,3.19,3.16,3.18,1503310.0,3.17,3.19,3.16,3.18,1503310.0
2023-03-03 14:30:00,3.18,3.2,3.17,3.19,1595943.0,3.18,3.2,3.17,3.19,1595943.0
2023-03-03 15:00:00,3.19,3.2,3.18,3.2,1184478.0,3.19,3.2,3.18,3.2,1184478.0
2023-03-03 15:30:00,3.19,3.2,3.17,3.17,3737099.0,3.19,3.2,3.17,3.17,3737099.0
2023-03-06 09:30:00,3.19,3.38,3.18,3.38,7666787.0,3.19,3.38,3.18,3.38,7666787.0
2023-03-06 10:00:00,3.38,3.47,3.33,3.34,6581791.0,3.38,3.47,3.33,3.34,6581791.0
2023-03-06 10:30:00,3.34,3.35,3.27,3.33,3478033.0,3.34,3.35,3.27,3.33,3478033.0
2023-03-06 11:00:00,3.33,3.38,3.31,3.37,3480638.0,3.33,3.38,3.31,3.37,3480638.0
2023-03-06 11:30:00,3.37,3.41,3.33,3.33,2840523.0,3.37,3.41,3.33,3.33,2840523.0
2023-03-06 12:00:00,3.34,3.38,3.31,3.36,1885536.0,3.34,3.38,3.31,3.36,1885536.0
2023-03-06 12:30:00,3.36,3.36,3.31,3.31,1079589.0,3.36,3.36,3.31,3.31,1079589.0
2023-03-06 13:00:00,3.31,3.32,3.3,3.31,1775220.0,3.31,3.32,3.3,3.31,1775220.0
2023-03-06 13:30:00,3.31,3.32,3.3,3.3,1858196.0,3.31,3.32,3.3,3.3,1858196.0
2023-03-06 14:00:00,3.31,3.37,3.3,3.37,3152761.0,3.31,3.37,3.3,3.37,3152761.0
2023-03-06 14:30:00,3.37,3.38,3.33,3.33,2545963.0,3.37,3.38,3.33,3.33,2545963.0
2023-03-06 15:00:00,3.34,3.35,3.33,3.34,1466959.0,3.34,3.35,3.33,3.34,1466959.0
2023-03-06 15:30:00,3.33,3.35,3.3,3.3,5611613.0,3.33,3.35,3.3,3.3,5611613.0
2023-03-07 09:30:00,3.28,3.29,3.2,3.25,2534734.0,3.28,3.29,3.2,3.25,2534734.0
2023-03-07 10:00:00,3.25,3.25,3.14,3.14,3219267.0,3.25,3.25,3.14,3.14,3219267.0
2023-03-07 10:30:00,3.14,3.18,3.1,3.1,3173006.0,3.14,3.18,3.1,3.1,3173006.0
2023-03-07 11:00:00,3.1,3.14,3.1,3.11,2691164.0,3.1,3.14,3.1,3.11,2691164.0
2023-03-07 11:30:00,3.12,3.14,3.1,3.11,1509742.0,3.12,3.14,3.1,3.11,1509742.0
2023-03-07 12:00:00,3.11,3.15,3.11,3.13,1348831.0,3.11,3.15,3.11,3.13,1348831.0
2023-03-07 12:30:00,3.14,3.16,3.13,3.16,1226738.0,3.14,3.16,3.13,3.16,1226738.0
2023-03-07 13:00:00,3.15,3.17,3.14,3.17,1217830.0,3.15,3.17,3.14,3.17,1217830.0
2023-03-07 13:30:00,3.16,3.18,3.14,3.15,1433352.0,3.16,3.18,3.14,3.15,1433352.0
2023-03-07 14:00:00,3.15,3.15,3.13,3.14,738908.0,3.15,3.15,3.13,3.14,738908.0
2023-03-07 14:30:00,3.13,3.14,3.13,3.14,1032793.0,3.13,3.14,3.13,3.14,1032793.0
2023-03-07 15:00:00,3.14,3.14,3.13,3.13,1100205.0,3.14,3.14,3.13,3.13,1100205.0
2023-03-07 15:30:00,3.14,3.15,3.11,3.11,5896668.0,3.14,3.15,3.11,3.11,5896668.0
2023-03-08 09:30:00,3.1,3.13,3.07,3.11,2974914.0,3.1,3.13,3.07,3.11,2974914.0
2023-03-08 10:00:00,3.1,3.1,3.06,3.08,2580675.0,3.1,3.1,3.06,3.08,2580675.0
2023-03-08 10:30:00,3.08,3.12,3.08,3.08,1461784.0,3.08,3.12,3.08,3.08,1461784.0
2023-03-08 11:00:00,3.08,3.1,3.08,3.08,1265302.0,3.08,3.1,3.08,3.08,1265302.0
2023-03-08 11:30:00,3.08,3.09,3.06,3.07,1461842.0,3.08,3.09,3.06,3.07,1461842.0
2023-03-08 12:00:00,3.08,3.08,3.06,3.07,1049597.0,3.08,3.08,3.06,3.07,1049597.0
2023-03-08 12:30:00,3.06,3.07,3.02,3.04,2477379.0,3.06,3.07,3.02,3.04,2477379.0
2023-03-08 13:00:00,3.04,3.04,3.0,3.01,2966480.0,3.04,3.04,3.0,3.01,2966480.0
2023-03-08 13:30:00,3.0,3.02,3.0,3.01,1881607.0,3.0,3.02,3.0,3.01,1881607.0
2023-03-08 14:00:00,3.02,3.04,3.01,3.03,1344198.0,3.02,3.04,3.01,3.03,1344198.0
2023-03-08 14:30:00,3.03,3.03,2.99,3.03,2870862.0,3.03,3.03,2.99,3.03,2870862.0
2023-03-08 15:00:00,3.03,3.07,3.02,3.06,2109378.0,3.03,3.07,3.02,3.06,2109378.0
2023-03-08 15:30:00,3.06,3.06,3.02,3.03,5288429.0,3.06,3.06,3.02,3.03,5288429.0
2023-03-09 09:30:00,3.02,3.05,3.0,3.02,1876988.0,3.02,3.05,3.0,3.02,1876988.0
2023-03-09 10:00:00,3.01,3.02,2.97,3.02,2738816.0,3.01,3.02,2.97,3.02,2738816.0
2023-03-09 10:30:00,3.02,3.04,2.99,3.0,2145318.0,3.02,3.04,2.99,3.0,2145318.0
2023-03-09 11:00:00,2.99,3.0,2.98,2.99,2043049.0,2.99,3.0,2.98,2.99,2043049.0
2023-03-09 11:30:00,2.98,2.99,2.98,2.99,659844.0,2.98,2.99,2.98,2.99,659844.0
2023-03-09 12:00:00,2.99,3.01,2.97,3.01,2354324.0,2.99,3.01,2.97,3.01,2354324.0
2023-03-09 12:30:00,3.01,3.03,3.0,3.02,2259729.0,3.01,3.03,3.0,3.02,2259729.0
2023-03-09 13:00:00,3.02,3.03,3.0,3.02,2137290.0,3.02,3.03,3.0,3.02,2137290.0
2023-03-09 13:30:00,3.02,3.02,2.98,2.99,1669252.0,3.02,3.02,2.98,2.99,1669252.0
2023-03-09 14:00:00,2.99,3.0,2.97,2.97,1964852.0,2.99,3.0,2.97,2.97,1964852.0
2023-03-09 14:30:00,2.98,2.98,2.91,2.92,3033582.0,2.98,2.98,2.91,2.92,3033582.0
2023-03-09 15:00:00,2.92,2.93,2.89,2.9,4817284.0,2.92,2.93,2.89,2.9,4817284.0
2023-03-09 15:30:00,2.9,2.92,2.86,2.88,10126608.0,2.9,2.92,2.86,2.88,10126608.0
2023-03-10 09:30:00,2.87,2.88,2.73,2.77,4600087.0,2.87,2.88,2.73,2.77,4600087.0
2023-03-10 10:00:00,2.77,2.78,2.71,2.71,2746542.0,2.77,2.78,2.71,2.71,2746542.0
2023-03-10 10:30:00,2.71,2.75,2.68,2.75,3557088.0,2.71,2.75,2.68,2.75,3557088.0
2023-03-10 11:00:00,2.75,2.79,2.73,2.79,3443596.0,2.75,2.79,2.73,2.79,3443596.0
2023-03-10 11:30:00,2.78,2.81,2.76,2.81,3174938.0,2.78,2.81,2.76,2.81,3174938.0
2023-03-10 12:00:00,2.81,2.81,2.73,2.76,1941533.0,2.81,2.81,2.73,2.76,1941533.0
2023-03-10 12:30:00,2.76,2.78,2.73,2.73,1863169.0,2.76,2.78,2.73,2.73,1863169.0
2023-03-10 13:00:00,2.73,2.75,2.71,2.72,2143063.0,2.73,2.75,2.71,2.72,2143063.0
2023-03-10 13:30:00,2.72,2.74,2.7,2.71,2421143.0,2.72,2.74,2.7,2.71,2421143.0
2023-03-10 14:00:00,2.71,2.74,2.7,2.7,3069013.0,2.71,2.74,2.7,2.7,3069013.0
2023-03-10 14:30:00,2.7,2.72,2.69,2.7,1828508.0,2.7,2.72,2.69,2.7,1828508.0
2023-03-10 15:00:00,2.71,2.71,2.68,2.68,1789311.0,2.71,2.71,2.68,2.68,1789311.0
2023-03-10 15:30:00,2.68,2.69,2.64,2.68,7064320.0,2.68,2.69,2.64,2.68,7064320.0
2023-03-13 09:30:00,2.46,2.68,2.43,2.65,6782607.0,2.46,2.68,2.43,2.65,6782607.0
2023-03-13 10:00:00,2.65,2.67,2.55,2.55,3575193.0,2.65,2.67,2.55,2.55,3575193.0
2023-03-13 10:30:00,2.55,2.63,2.55,2.6,2630847.0,2.55,2.63,2.55,2.6,2630847.0
2023-03-13 11:00:00,2.6,2.63,2.58,2.63,2448019.0,2.6,2.63,2.58,2.63,2448019.0
2023-03-13 11:30:00,2.63,2.63,2.57,2.58,2132075.0,2.63,2.63,2.57,2.58,2132075.0
2023-03-13 12:00:00,2.58,2.62,2.57,2.59,1995908.0,2.58,2.62,2.57,2.59,1995908.0
2023-03-13 12:30:00,2.59,2.59,2.56,2.56,2059391.0,2.59,2.59,2.56,2.56,2059391.0
2023-03-13 13:00:00,2.57,2.58,2.55,2.56,2215955.0,2.57,2.58,2.55,2.56,2215955.0
2023-03-13 13:30:00,2.57,2.62,2.56,2.62,2608714.0,2.57,2.62,2.56,2.62,2608714.0
2023-03-13 14:00:00,2.62,2.68,2.61,2.64,5683242.0,2.62,2.68,2.61,2.64,5683242.0
2023-03-13 14:30:00,2.65,2.69,2.63,2.69,2532694.0,2.65,2.69,2.63,2.69,2532694.0
2023-03-13 15:00:00,2.69,2.69,2.6,2.62,5920658.0,2.69,2.69,2.6,2.62,5920658.0
2023-03-13 15:30:00,2.62,2.65,2.6,2.6,6110029.0,2.62,2.65,2.6,2.6,6110029.0
2023-03-14 09:30:00,2.68,2.73,2.62,2.63,1947043.0,2.68,2.73,2.62,2.63,1947043.0
2023-03-14 10:00:00,2.63,2.63,2.56,2.6,2142954.0,2.63,2.63,2.56,2.6,2142954.0
2023-03-14 10:30:00,2.6,2.6,2.55,2.55,1358336.0,2.6,2.6,2.55,2.55,1358336.0
2023-03-14 11:00:00,2.56,2.59,2.55,2.59,826084.0,2.56,2.59,2.55,2.59,826084.0
2023-03-14 11:30:00,2.58,2.6,2.57,2.58,1960656.0,2.58,2.6,2.57,2.58,1960656.0
2023-03-14 12:00:00,2.58,2.58,2.55,2.56,1331640.0,2.58,2.58,2.55,2.56,1331640.0
2023-03-14 12:30:00,2.56,2.57,2.54,2.55,1026886.0,2.56,2.57,2.54,2.55,1026886.0
2023-03-14 13:00:00,2.56,2.56,2.52,2.56,1982762.0,2.56,2.56,2.52,2.56,1982762.0
2023-03-14 13:30:00,2.55,2.56,2.54,2.55,1140695.0,2.55,2.56,2.54,2.55,1140695.0
2023-03-14 14:00:00,2.56,2.58,2.55,2.58,2126906.0,2.56,2.58,2.55,2.58,2126906.0
2023-03-14 14:30:00,2.58,2.58,2.56,2.58,1271797.0,2.58,2.58,2.56,2.58,1271797.0
2023-03-14 15:00:00,2.58,2.58,2.55,2.57,1365697.0,2.58,2.58,2.55,2.57,1365697.0
2023-03-14 15:30:00,2.56,2.6,2.56,2.6,4124289.0,2.56,2.6,2.56,2.6,4124289.0
2023-03-15 09:30:00,2.51,2.55,2.47,2.48,2445226.0,2.51,2.55,2.47,2.48,2445226.0
2023-03-15 10:00:00,2.48,2.51,2.44,2.5,2535196.0,2.48,2.51,2.44,2.5,2535196.0
2023-03-15 10:30:00,2.5,2.52,2.47,2.52,1483108.0,2.5,2.52,2.47,2.52,1483108.0
2023-03-15 11:00:00,2.52,2.53,2.51,2.52,1113300.0,2.52,2.53,2.51,2.52,1113300.0
2023-03-15 11:30:00,2.51,2.56,2.51,2.54,1990081.0,2.51,2.56,2.51,2.54,1990081.0
2023-03-15 12:00:00,2.55,2.57,2.53,2.56,1922054.0,2.55,2.57,2.53,2.56,1922054.0
2023-03-15 12:30:00,2.56,2.57,2.51,2.53,1340387.0,2.56,2.57,2.51,2.53,1340387.0
2023-03-15 13:00:00,2.52,2.58,2.51,2.58,2305118.0,2.52,2.58,2.51,2.58,2305118.0
2023-03-15 13:30:00,2.58,2.58,2.55,2.57,1217897.0,2.58,2.58,2.55,2.57,1217897.0
2023-03-15 14:00:00,2.57,2.61,2.55,2.61,1976440.0,2.57,2.61,2.55,2.61,1976440.0
2023-03-15 14:30:00,2.6,2.62,2.58,2.6,2056324.0,2.6,2.62,2.58,2.6,2056324.0
2023-03-15 15:00:00,2.6,2.62,2.59,2.61,2705611.0,2.6,2.62,2.59,2.61,2705611.0
2023-03-15 15:30:00,2.6,2.61,2.58,2.6,4958642.0,2.6,2.61,2.58,2.6,4958642.0
2023-03-16 09:30:00,2.57,2.57,2.48,2.49,3083058.0,2.57,2.57,2.48,2.49,3083058.0
2023-03-16 10:00:00,2.49,2.49,2.41,2.42,3638581.0,2.49,2.49,2.41,2.42,3638581.0
2023-03-16 10:30:00,2.43,2.52,2.42,2.52,3841428.0,2.43,2.52,2.42,2.52,3841428.0
2023-03-16 11:00:00,2.51,2.54,2.49,2.54,3477016.0,2.51,2.54,2.49,2.54,3477016.0
2023-03-16 11:30:00,2.54,2.55,2.49,2.51,2551094.0,2.54,2.55,2.49,2.51,2551094.0
2023-03-16 12:00:00,2.51,2.52,2.5,2.51,1453904.0,2.51,2.52,2.5,2.51,1453904.0
2023-03-16 12:30:00,2.51,2.53,2.49,2.52,1788943.0,2.51,2.53,2.49,2.52,1788943.0
2023-03-16 13:00:00,2.52,2.57,2.52,2.54,2382197.0,2.52,2.57,2.52,2.54,2382197.0
2023-03-16 13:30:00,2.54,2.54,2.49,2.51,3558863.0,2.54,2.54,2.49,2.51,3558863.0
2023-03-16 14:00:00,2.51,2.51,2.49,2.5,3260776.0,2.51,2.51,2.49,2.5,3260776.0
2023-03-16 14:30:00,2.5,2.52,2.49,2.52,2534530.0,2.5,2.52,2.49,2.52,2534530.0
2023-03-16 15:00:00,2.52,2.52,2.49,2.51,2317914.0,2.52,2.52,2.49,2.51,2317914.0
2023-03-16 15:30:00,2.52,2.52,2.48,2.49,4212236.0,2.52,2.52,2.48,2.49,4212236.0
2023-03-17 09:30:00,2.44,2.45,2.39,2.41,4540896.0,2.44,2.45,2.39,2.41,4540896.0
2023-03-17 10:00:00,2.41,2.42,2.37,2.39,2807202.0,2.41,2.42,2.37,2.39,2807202.0
2023-03-17 10:30:00,2.39,2.42,2.38,2.42,1871737.0,2.39,2.42,2.38,2.42,1871737.0
2023-03-17 11:00:00,2.42,2.44,2.4,2.41,1438564.0,2.42,2.44,2.4,2.41,1438564.0
2023-03-17 11:30:00,2.41,2.43,2.4,2.41,1989439.0,2.41,2.43,2.4,2.41,1989439.0
2023-03-17 12:00:00,2.41,2.45,2.41,2.45,2456051.0,2.41,2.45,2.41,2.45,2456051.0
2023-03-17 12:30:00,2.45,2.46,2.43,2.44,1430938.0,2.45,2.46,2.43,2.44,1430938.0
2023-03-17 13:00:00,2.44,2.44,2.43,2.43,1286982.0,2.44,2.44,2.43,2.43,1286982.0
2023-03-17 13:30:00,2.44,2.49,2.43,2.47,3169597.0,2.44,2.49,2.43,2.47,3169597.0
2023-03-17 14:00:00,2.47,2.49,2.44,2.46,2134533.0,2.47,2.49,2.44,2.46,2134533.0
2023-03-17 14:30:00,2.46,2.48,2.45,2.47,2325398.0,2.46,2.48,2.45,2.47,2325398.0
2023-03-17 15:00:00,2.47,2.49,2.46,2.48,3129843.0,2.47,2.49,2.46,2.48,3129843.0
2023-03-17 15:30:00,2.48,2.55,2.42,2.48,34616985.0,2.48,2.55,2.42,2.48,34616985.0
2023-03-20 09:30:00,2.45,2.48,2.38,2.43,6099872.0,2.45,2.48,2.38,2.43,6099872.0
2023-03-20 10:00:00,2.43,2.54,2.42,2.52,5182117.0,2.43,2.54,2.42,2.52,5182117.0
2023-03-20 10:30:00,2.52,2.55,2.49,2.52,2888225.0,2.52,2.55,2.49,2.52,2888225.0
2023-03-20 11:00:00,2.52,2.54,2.51,2.52,1544035.0,2.52,2.54,2.51,2.52,1544035.0
2023-03-20 11:30:00,2.52,2.52,2.46,2.49,1687342.0,2.52,2.52,2.46,2.49,1687342.0
2023-03-20 12:00:00,2.49,2.49,2.46,2.47,1892786.0,2.49,2.49,2.46,2.47,1892786.0
2023-03-20 12:30:00,2.47,2.49,2.46,2.49,1573153.0,2.47,2.49,2.46,2.49,1573153.0
2023-03-20 13:00:00,2.49,2.49,2.44,2.45,2268523.0,2.49,2.49,2.44,2.45,2268523.0
2023-03-20 13:30:00,2.45,2.46,2.43,2.45,2229540.0,2.45,2.46,2.43,2.45,2229540.0
2023-03-20 14:00:00,2.45,2.46,2.45,2.46,1328856.0,2.45,2.46,2.45,2.46,1328856.0
2023-03-20 14:30:00,2.46,2.47,2.45,2.47,2031460.0,2.46,2.47,2.45,2.47,2031460.0
2023-03-20 15:00:00,2.47,2.48,2.46,2.46,2354344.0,2.47,2.48,2.46,2.46,2354344.0
2023-03-20 15:30:00,2.46,2.5,2.46,2.5,6376170.0,2.46,2.5,2.46,2.5,6376170.0
2023-03-21 09:30:00,2.5,2.52,2.47,2.49,1791243.0,2.5,2.52,2.47,2.49,1791243.0
2023-03-21 10:00:00,2.49,2.49,2.44,2.44,1576683.0,2.49,2.49,2.44,2.44,1576683.0
2023-03-21 10:30:00,2.45,2.47,2.44,2.47,1999594.0,2.45,2.47,2.44,2.47,1999594.0
2023-03-21 11:00:00,2.47,2.49,2.45,2.49,1377665.0,2.47,2.49,2.45,2.49,1377665.0
2023-03-21 11:30:00,2.49,2.49,2.46,2.48,2986808.0,2.49,2.49,2.46,2.48,2986808.0
2023-03-21 12:00:00,2.47,2.5,2.47,2.5,1441217.0,2.47,2.5,2.47,2.5,1441217.0
2023-03-21 12:30:00,2.49,2.53,2.48,2.52,2773069.0,2.49,2.53,2.48,2.52,2773069.0
2023-03-21 13:00:00,2.52,2.55,2.51,2.55,1630972.0,2.52,2.55,2.51,2.55,1630972.0
2023-03-21 13:30:00,2.54,2.56,2.5,2.51,3082251.0,2.54,2.56,2.5,2.51,3082251.0
2023-03-21 14:00:00,2.51,2.52,2.5,2.52,1165990.0,2.51,2.52,2.5,2.52,1165990.0
2023-03-21 14:30:00,2.51,2.53,2.51,2.52,1286391.0,2.51,2.53,2.51,2.52,1286391.0
2023-03-21 15:00:00,2.52,2.54,2.51,2.54,1966623.0,2.52,2.54,2.51,2.54,1966623.0
2023-03-21 15:30:00,2.53,2.55,2.51,2.52,3574249.0,2.53,2.55,2.51,2.52,3574249.0
2023-03-22 09:30:00,2.55,2.62,2.51,2.58,2882645.0,2.55,2.62,2.51,2.58,2882645.0
2023-03-22 10:00:00,2.58,2.61,2.57,2.61,1299661.0,2.58,2.61,2.57,2.61,1299661.0
2023-03-22 10:30:00,2.6,2.62,2.59,2.6,1234604.0,2.6,2.62,2.59,2.6,1234604.0
2023-03-22 11:00:00,2.61,2.61,2.56,2.57,1404062.0,2.61,2.61,2.56,2.57,1404062.0
2023-03-22 11:30:00,2.58,2.58,2.55,2.55,847516.0,2.58,2.58,2.55,2.55,847516.0
2023-03-22 12:00:00,2.55,2.58,2.55,2.58,549861.0,2.55,2.58,2.55,2.58,549861.0
2023-03-22 12:30:00,2.57,2.58,2.57,2.58,503122.0,2.57,2.58,2.57,2.58,503122.0
2023-03-22 13:00:00,2.58,2.6,2.57,2.58,1172127.0,2.58,2.6,2.57,2.58,1172127.0
2023-03-22 13:30:00,2.58,2.6,2.57,2.59,852243.0,2.58,2.6,2.57,2.59,852243.0
2023-03-22 14:00:00,2.58,2.64,2.58,2.6,1462981.0,2.58,2.64,2.58,2.6,1462981.0
2023-03-22 14:30:00,2.6,2.61,2.54,2.55,2395830.0,2.6,2.61,2.54,2.55,2395830.0
2023-03-22 15:00:00,2.55,2.58,2.52,2.58,2422684.0,2.55,2.58,2.52,2.58,2422684.0
2023-03-22 15:30:00,2.57,2.58,2.47,2.48,4888047.0,2.57,2.58,2.47,2.48,4888047.0
2023-03-23 09:30:00,2.53,2.53,2.42,2.48,2099010.0,2.53,2.53,2.42,2.48,2099010.0
2023-03-23 10:00:00,2.48,2.51,2.47,2.5,801636.0,2.48,2.51,2.47,2.5,801636.0
2023-03-23 10:30:00,2.5,2.54,2.48,2.52,1016873.0,2.5,2.54,2.48,2.52,1016873.0
2023-03-23 11:00:00,2.52,2.54,2.5,2.51,724939.0,2.52,2.54,2.5,2.51,724939.0
2023-03-23 11:30:00,2.5,2.51,2.49,2.5,612833.0,2.5,2.51,2.49,2.5,612833.0
2023-03-23 12:00:00,2.5,2.51,2.47,2.48,817668.0,2.5,2.51,2.47,2.48,817668.0
2023-03-23 12:30:00,2.48,2.5,2.47,2.5,1065620.0,2.48,2.5,2.47,2.5,1065620.0
2023-03-23 13:00:00,2.49,2.53,2.49,2.51,2176679.0,2.49,2.53,2.49,2.51,2176679.0
2023-03-23 13:30:00,2.51,2.51,2.49,2.5,673175.0,2.51,2.51,2.49,2.5,673175.0
2023-03-23 14:00:00,2.49,2.51,2.47,2.47,819241.0,2.49,2.51,2.47,2.47,819241.0
2023-03-23 14:30:00,2.47,2.48,2.45,2.47,1656674.0,2.47,2.48,2.45,2.47,1656674.0
2023-03-23 15:00:00,2.47,2.5,2.46,2.48,1935184.0,2.47,2.5,2.46,2.48,1935184.0
2023-03-23 15:30:00,2.48,2.52,2.47,2.48,3652358.0,2.48,2.52,2.47,2.48,3652358.0
2023-03-24 09:30:00,2.45,2.46,2.38,2.43,2921813.0,2.45,2.46,2.38,2.43,2921813.0
2023-03-24 10:00:00,2.43,2.43,2.38,2.43,1575752.0,2.43,2.43,2.38,2.43,1575752.0
2023-03-24 10:30:00,2.43,2.44,2.38,2.4,1532510.0,2.43,2.44,2.38,2.4,1532510.0
2023-03-24 11:00:00,2.4,2.41,2.37,2.39,1662564.0,2.4,2.41,2.37,2.39,1662564.0
2023-03-24 11:30:00,2.39,2.43,2.39,2.43,1174600.0,2.39,2.43,2.39,2.43,1174600.0
2023-03-24 12:00:00,2.43,2.44,2.41,2.41,1499415.0,2.43,2.44,2.41,2.41,1499415.0
2023-03-24 12:30:00,2.42,2.44,2.41,2.42,1337746.0,2.42,2.44,2.41,2.42,1337746.0
2023-03-24 13:00:00,2.42,2.43,2.4,2.41,1795442.0,2.42,2.43,2.4,2.41,1795442.0
2023-03-24 13:30:00,2.41,2.43,2.39,2.4,1173447.0,2.41,2.43,2.39,2.4,1173447.0
2023-03-24 14:00:00,2.4,2.41,2.39,2.4,940658.0,2.4,2.41,2.39,2.4,940658.0
2023-03-24 14:30:00,2.4,2.42,2.39,2.41,977435.0,2.4,2.42,2.39,2.41,977435.0
2023-03-24 15:00:00,2.42,2.43,2.4,2.41,1761557.0,2.42,2.43,2.4,2.41,1761557.0
2023-03-24 15:30:00,2.42,2.42,2.39,2.4,3876314.0,2.42,2.42,2.39,2.4,3876314.0
2023-03-27 09:30:00,2.44,2.49,2.44,2.46,1031848.0,2.44,2.49,2.44,2.46,1031848.0
2023-03-27 10:00:00,2.46,2.46,2.41,2.44,1147526.0,2.46,2.46,2.41,2.44,1147526.0
2023-03-27 10:30:00,2.44,2.45,2.42,2.44,695804.0,2.44,2.45,2.42,2.44,695804.0
2023-03-27 11:00:00,2.44,2.48,2.43,2.48,757470.0,2.44,2.48,2.43,2.48,757470.0
2023-03-27 11:30:00,2.48,2.49,2.47,2.48,769834.0,2.48,2.49,2.47,2.48,769834.0
2023-03-27 12:00:00,2.48,2.51,2.47,2.5,895906.0,2.48,2.51,2.47,2.5,895906.0
2023-03-27 12:30:00,2.51,2.52,2.49,2.52,866112.0,2.51,2.52,2.49,2.52,866112.0
2023-03-27 13:00:00,2.52,2.53,2.5,2.53,942052.0,2.52,2.53,2.5,2.53,942052.0
2023-03-27 13:30:00,2.52,2.56,2.52,2.56,2399800.0,2.52,2.56,2.52,2.56,2399800.0
2023-03-27 14:00:00,2.55,2.56,2.54,2.55,878718.0,2.55,2.56,2.54,2.55,878718.0
2023-03-27 14:30:00,2.54,2.57,2.54,2.54,1194731.0,2.54,2.57,2.54,2.54,1194731.0
2023-03-27 15:00:00,2.54,2.55,2.54,2.54,484686.0,2.54,2.55,2.54,2.54,484686.0
2023-03-27 15:30:00,2.54,2.57,2.53,2.54,3313512.0,2.54,2.57,2.53,2.54,3313512.0
2023-03-28 09:30:00,2.53,2.58,2.5,2.56,926455.0,2.53,2.58,2.5,2.56,926455.0
2023-03-28 10:00:00,2.56,2.59,2.54,2.56,1248163.0,2.56,2.59,2.54,2.56,1248163.0
2023-03-28 10:30:00,2.57,2.59,2.56,2.57,1107297.0,2.57,2.59,2.56,2.57,1107297.0
2023-03-28 11:00:00,2.58,2.6,2.57,2.58,942847.0,2.58,2.6,2.57,2.58,942847.0
2023-03-28 11:30:00,2.58,2.64,2.58,2.6,1564140.0,2.58,2.64,2.58,2.6,1564140.0
2023-03-28 12:00:00,2.6,2.61,2.59,2.59,779428.0,2.6,2.61,2.59,2.59,779428.0
2023-03-28 12:30:00,2.59,2.6,2.58,2.59,910172.0,2.59,2.6,2.58,2.59,910172.0
2023-03-28 13:00:00,2.6,2.6,2.56,2.6,1408664.0,2.6,2.6,2.56,2.6,1408664.0
2023-03-28 13:30:00,2.6,2.61,2.59,2.6,1485819.0,2.6,2.61,2.59,2.6,1485819.0
2023-03-28 14:00:00,2.6,2.62,2.59,2.61,1018237.0,2.6,2.62,2.59,2.61,1018237.0
2023-03-28 14:30:00,2.61,2.64,2.6,2.63,1904804.0,2.61,2.64,2.6,2.63,1904804.0
2023-03-28 15:00:00,2.63,2.64,2.62,2.63,1188451.0,2.63,2.64,2.62,2.63,1188451.0
2023-03-28 15:30:00,2.62,2.67,2.61,2.66,9482097.0,2.62,2.67,2.61,2.66,9482097.0
2023-03-29 09:30:00,2.67,2.71,2.65,2.69,1451243.0,2.67,2.71,2.65,2.69,1451243.0
2023-03-29 10:00:00,2.69,2.69,2.64,2.67,1208927.0,2.69,2.69,2.64,2.67,1208927.0
2023-03-29 10:30:00,2.67,2.67,2.6,2.6,1333125.0,2.67,2.67,2.6,2.6,1333125.0
2023-03-29 11:00:00,2.6,2.62,2.6,2.61,695352.0,2.6,2.62,2.6,2.61,695352.0
2023-03-29 11:30:00,2.62,2.63,2.6,2.6,974169.0,2.62,2.63,2.6,2.6,974169.0
2023-03-29 12:00:00,2.61,2.62,2.59,2.62,718556.0,2.61,2.62,2.59,2.62,718556.0
2023-03-29 12:30:00,2.61,2.62,2.56,2.56,1733335.0,2.61,2.62,2.56,2.56,1733335.0
2023-03-29 13:00:00,2.56,2.58,2.55,2.58,718054.0,2.56,2.58,2.55,2.58,718054.0
2023-03-29 13:30:00,2.58,2.59,2.56,2.58,775887.0,2.58,2.59,2.56,2.58,775887.0
2023-03-29 14:00:00,2.59,2.6,2.58,2.58,847334.0,2.59,2.6,2.58,2.58,847334.0
2023-03-29 14:30:00,2.58,2.61,2.58,2.6,1757360.0,2.58,2.61,2.58,2.6,1757360.0
2023-03-29 15:00:00,2.6,2.61,2.59,2.61,1242146.0,2.6,2.61,2.59,2.61,1242146.0
2023-03-29 15:30:00,2.6,2.64,2.6,2.63,2923930.0,2.6,2.64,2.6,2.63,2923930.0
2023-03-30 09:30:00,2.64,2.66,2.62,2.63,1133982.0,2.64,2.66,2.62,2.63,1133982.0
2023-03-30 10:00:00,2.63,2.63,2.58,2.6,880368.0,2.63,2.63,2.58,2.6,880368.0
2023-03-30 10:30:00,2.61,2.61,2.57,2.58,920392.0,2.61,2.61,2.57,2.58,920392.0
2023-03-30 11:00:00,2.57,2.58,2.56,2.56,542441.0,2.57,2.58,2.56,2.56,542441.0
2023-03-30 11:30:00,2.56,2.58,2.56,2.58,706286.0,2.56,2.58,2.56,2.58,706286.0
2023-03-30 12:00:00,2.58,2.58,2.56,2.57,692368.0,2.58,2.58,2.56,2.57,692368.0
2023-03-30 12:30:00,2.57,2.58,2.56,2.56,617982.0,2.57,2.58,2.56,2.56,617982.0
2023-03-30 13:00:00,2.56,2.57,2.56,2.56,797530.0,2.56,2.57,2.56,2.56,797530.0
2023-03-30 13:30:00,2.56,2.57,2.56,2.57,342781.0,2.56,2.57,2.56,2.57,342781.0
2023-03-30 14:00:00,2.56,2.59,2.56,2.58,688966.0,2.56,2.59,2.56,2.58,688966.0
2023-03-30 14:30:00,2.59,2.6,2.58,2.58,659488.0,2.59,2.6,2.58,2.58,659488.0
2023-03-30 15:00:00,2.58,2.59,2.57,2.58,710836.0,2.58,2.59,2.57,2.58,710836.0
2023-03-30 15:30:00,2.58,2.58,2.54,2.54,2752410.0,2.58,2.58,2.54,2.54,2752410.0
2023-03-31 09:30:00,2.54,2.6,2.54,2.54,1540454.0,2.54,2.6,2.54,2.54,1540454.0
2023-03-31 10:00:00,2.54,2.63,2.54,2.63,1037936.0,2.54,2.63,2.54,2.63,1037936.0
2023-03-31 10:30:00,2.62,2.64,2.62,2.63,718247.0,2.62,2.64,2.62,2.63,718247.0
2023-03-31 11:00:00,2.63,2.68,2.62,2.68,1250576.0,2.63,2.68,2.62,2.68,1250576.0
2023-03-31 11:30:00,2.68,2.69,2.66,2.67,1107808.0,2.68,2.69,2.66,2.67,1107808.0
2023-03-31 12:00:00,2.67,2.69,2.66,2.69,1317372.0,2.67,2.69,2.66,2.69,1317372.0
2023-03-31 12:30:00,2.68,2.7,2.68,2.7,1651678.0,2.68,2.7,2.68,2.7,1651678.0
2023-03-31 13:00:00,2.7,2.71,2.68,2.7,1217895.0,2.7,2.71,2.68,2.7,1217895.0
2023-03-31 13:30:00,2.7,2.7,2.68,2.7,1051834.0,2.7,2.7,2.68,2.7,1051834.0
2023-03-31 14:00:00,2.7,2.73,2.69,2.7,2280028.0,2.7,2.73,2.69,2.7,2280028.0
2023-03-31 14:30:00,2.7,2.71,2.69,2.7,486514.0,2.7,2.71,2.69,2.7,486514.0
2023-03-31 15:00:00,2.69,2.7,2.68,2.7,1633389.0,2.69,2.7,2.68,2.7,1633389.0
2023-03-31 15:30:00,2.7,2.7,2.63,2.65,3882444.0,2.7,2.7,2.63,2.65,3882444.0
2023-04-03 09:30:00,2.65,2.7,2.61,2.62,1418818.0,2.65,2.7,2.61,2.62,1418818.0
2023-04-03 10:00:00,2.63,2.66,2.62,2.66,934139.0,2.63,2.66,2.62,2.66,934139.0
2023-04-03 10:30:00,2.66,2.66,2.57,2.57,1726638.0,2.66,2.66,2.57,2.57,1726638.0
2023-04-03 11:00:00,2.58,2.58,2.55,2.57,3322496.0,2.58,2.58,2.55,2.57,3322496.0
2023-04-03 11:30:00,2.56,2.58,2.56,2.57,1263656.0,2.56,2.58,2.56,2.57,1263656.0
2023-04-03 12:00:00,2.58,2.6,2.57,2.58,866614.0,2.58,2.6,2.57,2.58,866614.0
2023-04-03 12:30:00,2.58,2.59,2.56,2.57,934598.0,2.58,2.59,2.56,2.57,934598.0
2023-04-03 13:00:00,2.56,2.57,2.55,2.56,1245306.0,2.56,2.57,2.55,2.56,1245306.0
2023-04-03 13:30:00,2.56,2.57,2.55,2.56,1294412.0,2.56,2.57,2.55,2.56,1294412.0
2023-04-03 14:00:00,2.55,2.56,2.53,2.53,1528123.0,2.55,2.56,2.53,2.53,1528123.0
2023-04-03 14:30:00,2.53,2.56,2.53,2.56,1773343.0,2.53,2.56,2.53,2.56,1773343.0
2023-04-03 15:00:00,2.56,2.58,2.55,2.56,1823362.0,2.56,2.58,2.55,2.56,1823362.0
2023-04-03 15:30:00,2.56,2.6,2.56,2.58,5045472.0,2.56,2.6,2.56,2.58,5045472.0
2023-04-04 09:30:00,2.6,2.61,2.48,2.49,1717155.0,2.6,2.61,2.48,2.49,1717155.0
2023-04-04 10:00:00,2.49,2.51,2.47,2.47,1235048.0,2.49,2.51,2.47,2.47,1235048.0
2023-04-04 10:30:00,2.48,2.48,2.42,2.43,2464854.0,2.48,2.48,2.42,2.43,2464854.0
2023-04-04 11:00:00,2.43,2.44,2.41,2.42,1767637.0,2.43,2.44,2.41,2.42,1767637.0
2023-04-04 11:30:00,2.42,2.44,2.41,2.44,1637741.0,2.42,2.44,2.41,2.44,1637741.0
2023-04-04 12:00:00,2.44,2.44,2.42,2.44,782523.0,2.44,2.44,2.42,2.44,782523.0
2023-04-04 12:30:00,2.44,2.45,2.42,2.43,1470292.0,2.44,2.45,2.42,2.43,1470292.0
2023-04-04 13:00:00,2.43,2.43,2.42,2.43,501227.0,2.43,2.43,2.42,2.43,501227.0
2023-04-04 13:30:00,2.43,2.43,2.4,2.4,1486720.0,2.43,2.43,2.4,2.4,1486720.0
2023-04-04 14:00:00,2.4,2.42,2.4,2.4,1193679.0,2.4,2.42,2.4,2.4,1193679.0
2023-04-04 14:30:00,2.41,2.42,2.4,2.41,1164185.0,2.41,2.42,2.4,2.41,1164185.0
2023-04-04 15:00:00,2.41,2.42,2.4,2.4,1378099.0,2.41,2.42,2.4,2.4,1378099.0
2023-04-04 15:30:00,2.4,2.44,2.4,2.43,3825610.0,2.4,2.44,2.4,2.43,3825610.0
2023-04-05 09:30:00,2.41,2.46,2.4,2.45,1215481.0,2.41,2.46,2.4,2.45,1215481.0
2023-04-05 10:00:00,2.45,2.45,2.4,2.44,1191779.0,2.45,2.45,2.4,2.44,1191779.0
2023-04-05 10:30:00,2.44,2.46,2.41,2.42,1101707.0,2.44,2.46,2.41,2.42,1101707.0
2023-04-05 11:00:00,2.42,2.45,2.4,2.45,875061.0,2.42,2.45,2.4,2.45,875061.0
2023-04-05 11:30:00,2.45,2.46,2.44,2.45,438773.0,2.45,2.46,2.44,2.45,438773.0
2023-04-05 12:00:00,2.45,2.45,2.43,2.43,684620.0,2.45,2.45,2.43,2.43,684620.0
2023-04-05 12:30:00,2.43,2.44,2.41,2.43,616846.0,2.43,2.44,2.41,2.43,616846.0
2023-04-05 13:00:00,2.43,2.44,2.42,2.43,1150243.0,2.43,2.44,2.42,2.43,1150243.0
2023-04-05 13:30:00,2.44,2.44,2.42,2.44,680942.0,2.44,2.44,2.42,2.44,680942.0
2023-04-05 14:00:00,2.44,2.46,2.43,2.43,1057744.0,2.44,2.46,2.43,2.43,1057744.0
2023-04-05 14:30:00,2.43,2.44,2.4,2.42,1283738.0,2.43,2.44,2.4,2.42,1283738.0
2023-04-05 15:00:00,2.42,2.43,2.41,2.43,785198.0,2.42,2.43,2.41,2.43,785198.0
2023-04-05 15:30:00,2.43,2.44,2.42,2.42,1973976.0,2.43,2.44,2.42,2.42,1973976.0
2023-04-06 09:30:00,2.41,2.46,2.41,2.43,745346.0,2.41,2.46,2.41,2.43,745346.0
2023-04-06 10:00:00,2.43,2.43,2.39,2.41,1377866.0,2.43,2.43,2.39,2.41,1377866.0
2023-04-06 10:30:00,2.41,2.41,2.4,2.41,874907.0,2.41,2.41,2.4,2.41,874907.0
2023-04-06 11:00:00,2.41,2.41,2.4,2.41,785308.0,2.41,2.41,2.4,2.41,785308.0
2023-04-06 11:30:00,2.41,2.41,2.39,2.41,1756332.0,2.41,2.41,2.39,2.41,1756332.0
2023-04-06 12:00:00,2.4,2.41,2.4,2.41,725853.0,2.4,2.41,2.4,2.41,725853.0
2023-04-06 12:30:00,2.41,2.43,2.4,2.43,629816.0,2.41,2.43,2.4,2.43,629816.0
2023-04-06 13:00:00,2.42,2.46,2.42,2.46,1043092.0,2.42,2.46,2.42,2.46,1043092.0
2023-04-06 13:30:00,2.45,2.46,2.44,2.46,555380.0,2.45,2.46,2.44,2.46,555380.0
2023-04-06 14:00:00,2.46,2.46,2.44,2.45,648048.0,2.46,2.46,2.44,2.45,648048.0
2023-04-06 14:30:00,2.45,2.45,2.44,2.45,282345.0,2.45,2.45,2.44,2.45,282345.0
2023-04-06 15:00:00,2.45,2.45,2.43,2.44,1235825.0,2.45,2.45,2.43,2.44,1235825.0
2023-04-06 15:30:00,2.44,2.44,2.42,2.42,1244790.0,2.44,2.44,2.42,2.42,1244790.0
2023-04-10 09:30:00,2.4,2.45,2.37,2.42,1428848.0,2.4,2.45,2.37,2.42,1428848.0
2023-04-10 10:00:00,2.42,2.44,2.39,2.4,1143979.0,2.42,2.44,2.39,2.4,1143979.0
2023-04-10 10:30:00,2.4,2.42,2.39,2.41,914456.0,2.4,2.42,2.39,2.41,914456.0
2023-04-10 11:00:00,2.41,2.42,2.4,2.4,524773.0,2.41,2.42,2.4,2.4,524773.0
2023-04-10 11:30:00,2.41,2.42,2.38,2.38,859148.0,2.41,2.42,2.38,2.38,859148.0
2023-04-10 12:00:00,2.39,2.4,2.37,2.38,1064998.0,2.39,2.4,2.37,2.38,1064998.0
2023-04-10 12:30:00,2.37,2.39,2.37,2.39,1594911.0,2.37,2.39,2.37,2.39,1594911.0
2023-04-10 13:00:00,2.39,2.42,2.38,2.41,1169818.0,2.39,2.42,2.38,2.41,1169818.0
2023-04-10 13:30:00,2.41,2.44,2.4,2.42,2429850.0,2.41,2.44,2.4,2.42,2429850.0
2023-04-10 14:00:00,2.42,2.43,2.41,2.42,749896.0,2.42,2.43,2.41,2.42,749896.0
2023-04-10 14:30:00,2.41,2.42,2.41,2.42,418739.0,2.41,2.42,2.41,2.42,418739.0
2023-04-10 15:00:00,2.42,2.44,2.42,2.43,1485252.0,2.42,2.44,2.42,2.43,1485252.0
2023-04-10 15:30:00,2.43,2.47,2.42,2.44,6295633.0,2.43,2.47,2.42,2.44,6295633.0
2023-04-11 09:30:00,2.43,2.55,2.43,2.52,2737205.0,2.43,2.55,2.43,2.52,2737205.0
2023-04-11 10:00:00,2.52,2.56,2.5,2.52,1971223.0,2.52,2.56,2.5,2.52,1971223.0
2023-04-11 10:30:00,2.52,2.53,2.5,2.52,1464469.0,2.52,2.53,2.5,2.52,1464469.0
2023-04-11 11:00:00,2.52,2.53,2.49,2.5,1615234.0,2.52,2.53,2.49,2.5,1615234.0
2023-04-11 11:30:00,2.5,2.51,2.47,2.51,1420449.0,2.5,2.51,2.47,2.51,1420449.0
2023-04-11 12:00:00,2.51,2.55,2.5,2.54,1043182.0,2.51,2.55,2.5,2.54,1043182.0
2023-04-11 12:30:00,2.54,2.57,2.54,2.56,824846.0,2.54,2.57,2.54,2.56,824846.0
2023-04-11 13:00:00,2.55,2.57,2.54,2.54,1083889.0,2.55,2.57,2.54,2.54,1083889.0
2023-04-11 13:30:00,2.54,2.57,2.54,2.56,2227313.0,2.54,2.57,2.54,2.56,2227313.0
2023-04-11 14:00:00,2.56,2.57,2.54,2.54,705059.0,2.56,2.57,2.54,2.54,705059.0
2023-04-11 14:30:00,2.55,2.56,2.54,2.54,976788.0,2.55,2.56,2.54,2.54,976788.0
2023-04-11 15:00:00,2.54,2.58,2.54,2.56,1006098.0,2.54,2.58,2.54,2.56,1006098.0
2023-04-11 15:30:00,2.56,2.59,2.55,2.57,3498449.0,2.56,2.59,2.55,2.57,3498449.0
2023-04-12 09:30:00,2.59,2.61,2.55,2.56,1091354.0,2.59,2.61,2.55,2.56,1091354.0
2023-04-12 10:00:00,2.56,2.56,2.49,2.5,1928005.0,2.56,2.56,2.49,2.5,1928005.0
2023-04-12 10:30:00,2.5,2.5,2.45,2.46,1508145.0,2.5,2.5,2.45,2.46,1508145.0
2023-04-12 11:00:00,2.46,2.47,2.44,2.45,946349.0,2.46,2.47,2.44,2.45,946349.0
2023-04-12 11:30:00,2.45,2.47,2.44,2.47,947307.0,2.45,2.47,2.44,2.47,947307.0
2023-04-12 12:00:00,2.47,2.48,2.46,2.48,368283.0,2.47,2.48,2.46,2.48,368283.0
2023-04-12 12:30:00,2.48,2.48,2.46,2.47,484301.0,2.48,2.48,2.46,2.47,484301.0
2023-04-12 13:00:00,2.47,2.53,2.46,2.52,1997241.0,2.47,2.53,2.46,2.52,1997241.0
2023-04-12 13:30:00,2.52,2.55,2.52,2.52,1480106.0,2.52,2.55,2.52,2.52,1480106.0
2023-04-12 14:00:00,2.52,2.54,2.51,2.51,1162339.0,2.52,2.54,2.51,2.51,1162339.0
2023-04-12 14:30:00,2.51,2.52,2.49,2.5,898556.0,2.51,2.52,2.49,2.5,898556.0
2023-04-12 15:00:00,2.49,2.5,2.47,2.48,627724.0,2.49,2.5,2.47,2.48,627724.0
2023-04-12 15:30:00,2.47,2.49,2.46,2.46,1643771.0,2.47,2.49,2.46,2.46,1643771.0
2023-04-13 09:30:00,2.44,2.47,2.42,2.43,1165827.0,2.44,2.47,2.42,2.43,1165827.0
2023-04-13 10:00:00,2.43,2.44,2.4,2.44,1808304.0,2.43,2.44,2.4,2.44,1808304.0
2023-04-13 10:30:00,2.44,2.44,2.4,2.41,1350210.0,2.44,2.44,2.4,2.41,1350210.0
2023-04-13 11:00:00,2.41,2.42,2.4,2.41,1085378.0,2.41,2.42,2.4,2.41,1085378.0
2023-04-13 11:30:00,2.41,2.41,2.4,2.41,388278.0,2.41,2.41,2.4,2.41,388278.0
2023-04-13 12:00:00,2.41,2.43,2.4,2.43,734807.0,2.41,2.43,2.4,2.43,734807.0
2023-04-13 12:30:00,2.43,2.43,2.4,2.4,772754.0,2.43,2.43,2.4,2.4,772754.0
2023-04-13 13:00:00,2.4,2.41,2.35,2.35,2159627.0,2.4,2.41,2.35,2.35,2159627.0
2023-04-13 13:30:00,2.36,2.37,2.35,2.37,1463243.0,2.36,2.37,2.35,2.37,1463243.0
2023-04-13 14:00:00,2.36,2.37,2.34,2.35,2282840.0,2.36,2.37,2.34,2.35,2282840.0
2023-04-13 14:30:00,2.34,2.36,2.34,2.35,1621187.0,2.34,2.36,2.34,2.35,1621187.0
2023-04-13 15:00:00,2.36,2.36,2.35,2.35,552148.0,2.36,2.36,2.35,2.35,552148.0
2023-04-13 15:30:00,2.35,2.36,2.35,2.35,2036642.0,2.35,2.36,2.35,2.35,2036642.0
2023-04-14 09:30:00,2.35,2.38,2.34,2.36,1003383.0,2.35,2.38,2.34,2.36,1003383.0
2023-04-14 10:00:00,2.37,2.37,2.31,2.31,919427.0,2.37,2.37,2.31,2.31,919427.0
2023-04-14 10:30:00,2.31,2.32,2.29,2.3,1910252.0,2.31,2.32,2.29,2.3,1910252.0
2023-04-14 11:00:00,2.3,2.31,2.28,2.29,689551.0,2.3,2.31,2.28,2.29,689551.0
2023-04-14 11:30:00,2.29,2.29,2.28,2.29,945761.0,2.29,2.29,2.28,2.29,945761.0
2023-04-14 12:00:00,2.29,2.29,2.28,2.29,283152.0,2.29,2.29,2.28,2.29,283152.0
2023-04-14 12:30:00,2.28,2.3,2.28,2.29,956498.0,2.28,2.3,2.28,2.29,956498.0
2023-04-14 13:00:00,2.29,2.29,2.28,2.29,329539.0,2.29,2.29,2.28,2.29,329539.0
2023-04-14 13:30:00,2.29,2.29,2.26,2.27,1494780.0,2.29,2.29,2.26,2.27,1494780.0
2023-04-14 14:00:00,2.27,2.27,2.26,2.27,638155.0,2.27,2.27,2.26,2.27,638155.0
2023-04-14 14:30:00,2.27,2.29,2.26,2.29,1326211.0,2.27,2.29,2.26,2.29,1326211.0
2023-04-14 15:00:00,2.29,2.3,2.28,2.29,960485.0,2.29,2.3,2.28,2.29,960485.0
2023-04-14 15:30:00,2.29,2.3,2.26,2.27,3071223.0,2.29,2.3,2.26,2.27,3071223.0
2023-04-17 09:30:00,2.27,2.3,2.24,2.29,1434930.0,2.27,2.3,2.24,2.29,1434930.0
2023-04-17 10:00:00,2.3,2.3,2.25,2.26,1751259.0,2.3,2.3,2.25,2.26,1751259.0
2023-04-17 10:30:00,2.27,2.28,2.25,2.27,1767244.0,2.27,2.28,2.25,2.27,1767244.0
2023-04-17 11:00:00,2.27,2.29,2.27,2.29,541012.0,2.27,2.29,2.27,2.29,541012.0
2023-04-17 11:30:00,2.28,2.29,2.26,2.29,1018187.0,2.28,2.29,2.26,2.29,1018187.0
2023-04-17 12:00:00,2.29,2.29,2.28,2.29,347283.0,2.29,2.29,2.28,2.29,347283.0
2023-04-17 12:30:00,2.29,2.29,2.28,2.29,313453.0,2.29,2.29,2.28,2.29,313453.0
2023-04-17 13:00:00,2.29,2.29,2.25,2.25,1209562.0,2.29,2.29,2.25,2.25,1209562.0
2023-04-17 13:30:00,2.25,2.26,2.23,2.24,1589421.0,2.25,2.26,2.23,2.24,1589421.0
2023-04-17 14:00:00,2.24,2.24,2.22,2.24,1908616.0,2.24,2.24,2.22,2.24,1908616.0
2023-04-17 14:30:00,2.24,2.26,2.23,2.25,1017552.0,2.24,2.26,2.23,2.25,1017552.0
2023-04-17 15:00:00,2.25,2.27,2.25,2.27,982116.0,2.25,2.27,2.25,2.27,982116.0
2023-04-17 15:30:00,2.27,2.3,2.26,2.28,2581262.0,2.27,2.3,2.26,2.28,2581262.0
2023-04-18 09:30:00,2.28,2.29,2.25,2.26,1113779.0,2.28,2.29,2.25,2.26,1113779.0
2023-04-18 10:00:00,2.25,2.26,2.22,2.23,854878.0,2.25,2.26,2.22,2.23,854878.0
2023-04-18 10:30:00,2.23,2.23,2.21,2.23,808953.0,2.23,2.23,2.21,2.23,808953.0
2023-04-18 11:00:00,2.23,2.23,2.22,2.23,474255.0,2.23,2.23,2.22,2.23,474255.0
2023-04-18 11:30:00,2.23,2.24,2.22,2.24,569073.0,2.23,2.24,2.22,2.24,569073.0
2023-04-18 12:00:00,2.24,2.25,2.23,2.24,704445.0,2.24,2.25,2.23,2.24,704445.0
2023-04-18 12:30:00,2.24,2.25,2.23,2.24,569452.0,2.24,2.25,2.23,2.24,569452.0
2023-04-18 13:00:00,2.24,2.24,2.22,2.23,898500.0,2.24,2.24,2.22,2.23,898500.0
2023-04-18 13:30:00,2.23,2.23,2.21,2.23,1219059.0,2.23,2.23,2.21,2.23,1219059.0
2023-04-18 14:00:00,2.22,2.23,2.21,2.22,819054.0,2.22,2.23,2.21,2.22,819054.0
2023-04-18 14:30:00,2.22,2.22,2.21,2.21,970186.0,2.22,2.22,2.21,2.21,970186.0
2023-04-18 15:00:00,2.21,2.22,2.21,2.22,562045.0,2.21,2.22,2.21,2.22,562045.0
2023-04-18 15:30:00,2.21,2.23,2.18,2.19,4495686.0,2.21,2.23,2.18,2.19,4495686.0
2023-04-19 09:30:00,2.16,2.18,2.13,2.18,1394207.0,2.16,2.18,2.13,2.18,1394207.0
2023-04-19 10:00:00,2.18,2.18,2.14,2.16,1154703.0,2.18,2.18,2.14,2.16,1154703.0
2023-04-19 10:30:00,2.16,2.17,2.14,2.17,1613688.0,2.16,2.17,2.14,2.17,1613688.0
2023-04-19 11:00:00,2.17,2.17,2.16,2.17,557227.0,2.17,2.17,2.16,2.17,557227.0
2023-04-19 11:30:00,2.17,2.17,2.15,2.16,557416.0,2.17,2.17,2.15,2.16,557416.0
2023-04-19 12:00:00,2.16,2.16,2.15,2.16,317185.0,2.16,2.16,2.15,2.16,317185.0
2023-04-19 12:30:00,2.16,2.18,2.15,2.18,776648.0,2.16,2.18,2.15,2.18,776648.0
2023-04-19 13:00:00,2.18,2.19,2.18,2.19,505704.0,2.18,2.19,2.18,2.19,505704.0
2023-04-19 13:30:00,2.19,2.19,2.18,2.19,425458.0,2.19,2.19,2.18,2.19,425458.0
2023-04-19 14:00:00,2.19,2.2,2.18,2.19,641219.0,2.19,2.2,2.18,2.19,641219.0
2023-04-19 14:30:00,2.19,2.19,2.18,2.19,422538.0,2.19,2.19,2.18,2.19,422538.0
2023-04-19 15:00:00,2.19,2.21,2.18,2.2,792626.0,2.19,2.21,2.18,2.2,792626.0
2023-04-19 15:30:00,2.21,2.21,2.17,2.18,2752582.0,2.21,2.21,2.17,2.18,2752582.0
2023-04-20 09:30:00,2.14,2.16,2.1,2.1,1305414.0,2.14,2.16,2.1,2.1,1305414.0
2023-04-20 10:00:00,2.1,2.11,2.05,2.08,2867572.0,2.1,2.11,2.05,2.08,2867572.0
2023-04-20 10:30:00,2.08,2.13,2.08,2.12,1082229.0,2.08,2.13,2.08,2.12,1082229.0
2023-04-20 11:00:00,2.12,2.13,2.11,2.13,1261373.0,2.12,2.13,2.11,2.13,1261373.0
2023-04-20 11:30:00,2.13,2.14,2.12,2.13,980875.0,2.13,2.14,2.12,2.13,980875.0
2023-04-20 12:00:00,2.13,2.13,2.11,2.11,500440.0,2.13,2.13,2.11,2.11,500440.0
2023-04-20 12:30:00,2.11,2.16,2.11,2.15,1045398.0,2.11,2.16,2.11,2.15,1045398.0
2023-04-20 13:00:00,2.15,2.18,2.14,2.18,1027348.0,2.15,2.18,2.14,2.18,1027348.0
2023-04-20 13:30:00,2.18,2.19,2.16,2.18,1166098.0,2.18,2.19,2.16,2.18,1166098.0
2023-04-20 14:00:00,2.18,2.18,2.15,2.17,1452619.0,2.18,2.18,2.15,2.17,1452619.0
2023-04-20 14:30:00,2.17,2.17,2.14,2.15,1476906.0,2.17,2.17,2.14,2.15,1476906.0
2023-04-20 15:00:00,2.15,2.16,2.14,2.16,934336.0,2.15,2.16,2.14,2.16,934336.0
2023-04-20 15:30:00,2.16,2.18,2.15,2.18,2080161.0,2.16,2.18,2.15,2.18,2080161.0
2023-04-21 09:30:00,2.15,2.23,2.15,2.22,1971628.0,2.15,2.23,2.15,2.22,1971628.0
2023-04-21 10:00:00,2.22,2.22,2.18,2.19,1386568.0,2.22,2.22,2.18,2.19,1386568.0
2023-04-21 10:30:00,2.19,2.19,2.16,2.17,689146.0,2.19,2.19,2.16,2.17,689146.0
2023-04-21 11:00:00,2.17,2.18,2.16,2.18,438695.0,2.17,2.18,2.16,2.18,438695.0
2023-04-21 11:30:00,2.18,2.19,2.17,2.19,1061809.0,2.18,2.19,2.17,2.19,1061809.0
2023-04-21 12:00:00,2.19,2.2,2.18,2.2,447807.0,2.19,2.2,2.18,2.2,447807.0
2023-04-21 12:30:00,2.2,2.21,2.18,2.21,884561.0,2.2,2.21,2.18,2.21,884561.0
2023-04-21 13:00:00,2.21,2.23,2.2,2.21,1373734.0,2.21,2.23,2.2,2.21,1373734.0
2023-04-21 13:30:00,2.21,2.23,2.2,2.23,588495.0,2.21,2.23,2.2,2.23,588495.0
2023-04-21 14:00:00,2.23,2.24,2.22,2.24,429803.0,2.23,2.24,2.22,2.24,429803.0
2023-04-21 14:30:00,2.24,2.24,2.23,2.24,358673.0,2.24,2.24,2.23,2.24,358673.0
2023-04-21 15:00:00,2.24,2.24,2.22,2.23,949765.0,2.24,2.24,2.22,2.23,949765.0
2023-04-21 15:30:00,2.23,2.24,2.22,2.24,2567418.0,2.23,2.24,2.22,2.24,2567418.0
2023-04-24 09:30:00,2.25,2.32,2.25,2.29,2382982.0,2.25,2.32,2.25,2.29,2382982.0
2023-04-24 10:00:00,2.29,2.34,2.26,2.33,2695174.0,2.29,2.34,2.26,2.33,2695174.0
2023-04-24 10:30:00,2.33,2.35,2.31,2.31,1588947.0,2.33,2.35,2.31,2.31,1588947.0
2023-04-24 11:00:00,2.31,2.32,2.29,2.31,1226666.0,2.31,2.32,2.29,2.31,1226666.0
2023-04-24 11:30:00,2.31,2.35,2.3,2.33,2103907.0,2.31,2.35,2.3,2.33,2103907.0
2023-04-24 12:00:00,2.33,2.34,2.32,2.33,496431.0,2.33,2.34,2.32,2.33,496431.0
2023-04-24 12:30:00,2.33,2.35,2.32,2.34,905198.0,2.33,2.35,2.32,2.34,905198.0
2023-04-24 13:00:00,2.35,2.39,2.34,2.35,2390049.0,2.35,2.39,2.34,2.35,2390049.0
2023-04-24 13:30:00,2.35,2.4,2.35,2.39,1644490.0,2.35,2.4,2.35,2.39,1644490.0
2023-04-24 14:00:00,2.39,2.41,2.37,2.39,2539269.0,2.39,2.41,2.37,2.39,2539269.0
2023-04-24 14:30:00,2.39,2.39,2.38,2.39,1252697.0,2.39,2.39,2.38,2.39,1252697.0
2023-04-24 15:00:00,2.39,2.42,2.38,2.41,2775784.0,2.39,2.42,2.38,2.41,2775784.0
2023-04-24 15:30:00,2.41,2.43,2.4,2.42,5119033.0,2.41,2.43,2.4,2.42,5119033.0
2023-04-25 09:30:00,2.37,2.42,2.35,2.38,1332189.0,2.37,2.42,2.35,2.38,1332189.0
2023-04-25 10:00:00,2.38,2.39,2.35,2.38,1603678.0,2.38,2.39,2.35,2.38,1603678.0
2023-04-25 10:30:00,2.38,2.42,2.37,2.42,1871404.0,2.38,2.42,2.37,2.42,1871404.0
2023-04-25 11:00:00,2.42,2.44,2.41,2.43,1346042.0,2.42,2.44,2.41,2.43,1346042.0
2023-04-25 11:30:00,2.43,2.43,2.39,2.39,890389.0,2.43,2.43,2.39,2.39,890389.0
2023-04-25 12:00:00,2.39,2.4,2.39,2.39,691695.0,2.39,2.4,2.39,2.39,691695.0
2023-04-25 12:30:00,2.4,2.41,2.38,2.4,2963994.0,2.4,2.41,2.38,2.4,2963994.0
2023-04-25 13:00:00,2.4,2.4,2.36,2.39,1666137.0,2.4,2.4,2.36,2.39,1666137.0
2023-04-25 13:30:00,2.39,2.39,2.36,2.36,1057163.0,2.39,2.39,2.36,2.36,1057163.0
2023-04-25 14:00:00,2.37,2.38,2.36,2.38,1353363.0,2.37,2.38,2.36,2.38,1353363.0
2023-04-25 14:30:00,2.38,2.4,2.36,2.36,1203485.0,2.38,2.4,2.36,2.36,1203485.0
2023-04-25 15:00:00,2.36,2.37,2.36,2.37,1478682.0,2.36,2.37,2.36,2.37,1478682.0
2023-04-25 15:30:00,2.37,2.4,2.36,2.38,4398309.0,2.37,2.4,2.36,2.38,4398309.0
2023-04-26 09:30:00,2.39,2.46,2.38,2.43,1355604.0,2.39,2.46,2.38,2.43,1355604.0
2023-04-26 10:00:00,2.43,2.43,2.34,2.35,1520179.0,2.43,2.43,2.34,2.35,1520179.0
2023-04-26 10:30:00,2.35,2.36,2.31,2.33,1467995.0,2.35,2.36,2.31,2.33,1467995.0
2023-04-26 11:00:00,2.33,2.34,2.31,2.33,1518905.0,2.33,2.34,2.31,2.33,1518905.0
2023-04-26 11:30:00,2.33,2.33,2.31,2.31,1290220.0,2.33,2.33,2.31,2.31,1290220.0
2023-04-26 12:00:00,2.31,2.32,2.29,2.29,757009.0,2.31,2.32,2.29,2.29,757009.0
2023-04-26 12:30:00,2.29,2.3,2.27,2.28,1448558.0,2.29,2.3,2.27,2.28,1448558.0
2023-04-26 13:00:00,2.27,2.29,2.27,2.27,1220293.0,2.27,2.29,2.27,2.27,1220293.0
2023-04-26 13:30:00,2.27,2.28,2.24,2.25,2039666.0,2.27,2.28,2.24,2.25,2039666.0
2023-04-26 14:00:00,2.25,2.26,2.19,2.2,3476812.0,2.25,2.26,2.19,2.2,3476812.0
2023-04-26 14:30:00,2.19,2.2,2.15,2.15,1878568.0,2.19,2.2,2.15,2.15,1878568.0
2023-04-26 15:00:00,2.15,2.16,2.13,2.14,1626228.0,2.15,2.16,2.13,2.14,1626228.0
2023-04-26 15:30:00,2.14,2.15,2.13,2.14,5425690.0,2.14,2.15,2.13,2.14,5425690.0
2023-04-27 09:30:00,2.15,2.24,2.14,2.22,1662823.0,2.15,2.24,2.14,2.22,1662823.0
2023-04-27 10:00:00,2.21,2.22,2.19,2.21,1044844.0,2.21,2.22,2.19,2.21,1044844.0
2023-04-27 10:30:00,2.21,2.21,2.19,2.2,779195.0,2.21,2.21,2.19,2.2,779195.0
2023-04-27 11:00:00,2.2,2.2,2.17,2.18,826996.0,2.2,2.2,2.17,2.18,826996.0
2023-04-27 11:30:00,2.18,2.2,2.17,2.2,1042738.0,2.18,2.2,2.17,2.2,1042738.0
2023-04-27 12:00:00,2.2,2.25,2.2,2.23,1561764.0,2.2,2.25,2.2,2.23,1561764.0
2023-04-27 12:30:00,2.23,2.24,2.2,2.21,602435.0,2.23,2.24,2.2,2.21,602435.0
2023-04-27 13:00:00,2.21,2.22,2.19,2.21,1792560.0,2.21,2.22,2.19,2.21,1792560.0
2023-04-27 13:30:00,2.21,2.21,2.2,2.21,575161.0,2.21,2.21,2.2,2.21,575161.0
2023-04-27 14:00:00,2.21,2.21,2.2,2.21,461264.0,2.21,2.21,2.2,2.21,461264.0
2023-04-27 14:30:00,2.2,2.21,2.15,2.16,1125819.0,2.2,2.21,2.15,2.16,1125819.0
2023-04-27 15:00:00,2.15,2.2,2.15,2.2,2083113.0,2.15,2.2,2.15,2.2,2083113.0
2023-04-27 15:30:00,2.2,2.22,2.19,2.22,2495371.0,2.2,2.22,2.19,2.22,2495371.0
2023-04-28 09:30:00,2.18,2.3,2.18,2.29,1972197.0,2.18,2.3,2.18,2.29,1972197.0
2023-04-28 10:00:00,2.28,2.32,2.27,2.31,1079049.0,2.28,2.32,2.27,2.31,1079049.0
2023-04-28 10:30:00,2.31,2.32,2.28,2.31,1234098.0,2.31,2.32,2.28,2.31,1234098.0
2023-04-28 11:00:00,2.31,2.34,2.29,2.33,1274830.0,2.31,2.34,2.29,2.33,1274830.0
2023-04-28 11:30:00,2.33,2.34,2.32,2.33,840798.0,2.33,2.34,2.32,2.33,840798.0
2023-04-28 12:00:00,2.33,2.33,2.31,2.31,366612.0,2.33,2.33,2.31,2.31,366612.0
2023-04-28 12:30:00,2.31,2.32,2.3,2.32,780271.0,2.31,2.32,2.3,2.32,780271.0
2023-04-28 13:00:00,2.31,2.32,2.29,2.29,393055.0,2.31,2.32,2.29,2.29,393055.0
2023-04-28 13:30:00,2.29,2.3,2.28,2.29,895938.0,2.29,2.3,2.28,2.29,895938.0
2023-04-28 14:00:00,2.29,2.3,2.28,2.29,712959.0,2.29,2.3,2.28,2.29,712959.0
2023-04-28 14:30:00,2.29,2.31,2.28,2.3,695838.0,2.29,2.31,2.28,2.3,695838.0
2023-04-28 15:00:00,2.29,2.33,2.28,2.33,1450912.0,2.29,2.33,2.28,2.33,1450912.0
2023-04-28 15:30:00,2.33,2.37,2.32,2.37,6105120.0,2.33,2.37,2.32,2.37,6105120.0
2023-05-01 09:30:00,2.34,2.39,2.3,2.37,1086098.0,2.34,2.39,2.3,2.37,1086098.0
2023-05-01 10:00:00,2.36,2.36,2.31,2.33,1037393.0,2.36,2.36,2.31,2.33,1037393.0
2023-05-01 10:30:00,2.33,2.34,2.28,2.28,1156498.0,2.33,2.34,2.28,2.28,1156498.0
2023-05-01 11:00:00,2.29,2.29,2.26,2.28,923079.0,2.29,2.29,2.26,2.28,923079.0
2023-05-01 11:30:00,2.29,2.32,2.27,2.32,801806.0,2.29,2.32,2.27,2.32,801806.0
2023-05-01 12:00:00,2.31,2.36,2.31,2.36,960560.0,2.31,2.36,2.31,2.36,960560.0
2023-05-01 12:30:00,2.36,2.39,2.35,2.39,924346.0,2.36,2.39,2.35,2.39,924346.0
2023-05-01 13:00:00,2.39,2.4,2.36,2.36,993313.0,2.39,2.4,2.36,2.36,993313.0
2023-05-01 13:30:00,2.37,2.37,2.36,2.37,754136.0,2.37,2.37,2.36,2.37,754136.0
2023-05-01 14:00:00,2.37,2.39,2.36,2.37,1047242.0,2.37,2.39,2.36,2.37,1047242.0
2023-05-01 14:30:00,2.37,2.4,2.36,2.4,1487945.0,2.37,2.4,2.36,2.4,1487945.0
2023-05-01 15:00:00,2.4,2.42,2.39,2.41,2486846.0,2.4,2.42,2.39,2.41,2486846.0
2023-05-01 15:30:00,2.4,2.41,2.37,2.39,3329639.0,2.4,2.41,2.37,2.39,3329639.0
2023-05-02 09:30:00,2.32,2.36,2.3,2.33,996463.0,2.32,2.36,2.3,2.33,996463.0
2023-05-02 10:00:00,2.33,2.33,2.29,2.29,831715.0,2.33,2.33,2.29,2.29,831715.0
2023-05-02 10:30:00,2.29,2.3,2.25,2.25,1435565.0,2.29,2.3,2.25,2.25,1435565.0
2023-05-02 11:00:00,2.25,2.29,2.25,2.29,806183.0,2.25,2.29,2.25,2.29,806183.0
2023-05-02 11:30:00,2.29,2.32,2.28,2.31,714681.0,2.29,2.32,2.28,2.31,714681.0
2023-05-02 12:00:00,2.32,2.32,2.29,2.3,918964.0,2.32,2.32,2.29,2.3,918964.0
2023-05-02 12:30:00,2.31,2.31,2.3,2.31,639932.0,2.31,2.31,2.3,2.31,639932.0
2023-05-02 13:00:00,2.31,2.32,2.3,2.3,660151.0,2.31,2.32,2.3,2.3,660151.0
2023-05-02 13:30:00,2.31,2.33,2.3,2.32,942628.0,2.31,2.33,2.3,2.32,942628.0
2023-05-02 14:00:00,2.33,2.34,2.31,2.33,1173163.0,2.33,2.34,2.31,2.33,1173163.0
2023-05-02 14:30:00,2.33,2.35,2.32,2.35,926612.0,2.33,2.35,2.32,2.35,926612.0
2023-05-02 15:00:00,2.35,2.35,2.33,2.33,1092925.0,2.35,2.35,2.33,2.33,1092925.0
2023-05-02 15:30:00,2.34,2.35,2.32,2.32,3023160.0,2.34,2.35,2.32,2.32,3023160.0
2023-05-03 09:30:00,2.47,2.56,2.35,2.5,7222397.0,2.47,2.56,2.35,2.5,7222397.0
2023-05-03 10:00:00,2.5,2.51,2.37,2.45,4357993.0,2.5,2.51,2.37,2.45,4357993.0
2023-05-03 10:30:00,2.45,2.55,2.44,2.51,3665450.0,2.45,2.55,2.44,2.51,3665450.0
2023-05-03 11:00:00,2.51,2.56,2.48,2.53,1889410.0,2.51,2.56,2.48,2.53,1889410.0
2023-05-03 11:30:00,2.54,2.54,2.4,2.41,1455525.0,2.54,2.54,2.4,2.41,1455525.0
2023-05-03 12:00:00,2.41,2.47,2.37,2.42,1943868.0,2.41,2.47,2.37,2.42,1943868.0
2023-05-03 12:30:00,2.42,2.42,2.33,2.33,1543642.0,2.42,2.42,2.33,2.33,1543642.0
2023-05-03 13:00:00,2.33,2.36,2.32,2.33,1432133.0,2.33,2.36,2.32,2.33,1432133.0
2023-05-03 13:30:00,2.33,2.33,2.29,2.31,1886310.0,2.33,2.33,2.29,2.31,1886310.0
2023-05-03 14:00:00,2.3,2.34,2.3,2.33,1243853.0,2.3,2.34,2.3,2.33,1243853.0
2023-05-03 14:30:00,2.33,2.34,2.28,2.31,1777588.0,2.33,2.34,2.28,2.31,1777588.0
2023-05-03 15:00:00,2.31,2.31,2.24,2.27,1337640.0,2.31,2.31,2.24,2.27,1337640.0
2023-05-03 15:30:00,2.27,2.3,2.25,2.3,3250468.0,2.27,2.3,2.25,2.3,3250468.0
2023-05-04 09:30:00,2.27,2.29,2.23,2.27,1408860.0,2.27,2.29,2.23,2.27,1408860.0
2023-05-04 10:00:00,2.27,2.27,2.2,2.21,969763.0,2.27,2.27,2.2,2.21,969763.0
2023-05-04 10:30:00,2.2,2.21,2.18,2.18,1349935.0,2.2,2.21,2.18,2.18,1349935.0
2023-05-04 11:00:00,2.18,2.2,2.12,2.12,1226470.0,2.18,2.2,2.12,2.12,1226470.0
2023-05-04 11:30:00,2.12,2.13,2.1,2.11,1827691.0,2.12,2.13,2.1,2.11,1827691.0
2023-05-04 12:00:00,2.12,2.16,2.1,2.15,1457894.0,2.12,2.16,2.1,2.15,1457894.0
2023-05-04 12:30:00,2.15,2.15,2.1,2.12,1525368.0,2.15,2.15,2.1,2.12,1525368.0
2023-05-04 13:00:00,2.12,2.13,2.1,2.13,1241409.0,2.12,2.13,2.1,2.13,1241409.0
2023-05-04 13:30:00,2.13,2.13,2.11,2.12,911798.0,2.13,2.13,2.11,2.12,911798.0
2023-05-04 14:00:00,2.12,2.14,2.11,2.11,1119655.0,2.12,2.14,2.11,2.11,1119655.0
2023-05-04 14:30:00,2.12,2.12,2.11,2.12,654263.0,2.12,2.12,2.11,2.12,654263.0
2023-05-04 15:00:00,2.12,2.13,2.11,2.12,865607.0,2.12,2.13,2.11,2.12,865607.0
2023-05-04 15:30:00,2.12,2.13,2.1,2.13,2247209.0,2.12,2.13,2.1,2.13,2247209.0
2023-05-05 09:30:00,2.26,2.29,2.15,2.18,2218283.0,2.26,2.29,2.15,2.18,2218283.0
2023-05-05 10:00:00,2.18,2.2,2.16,2.18,752277.0,2.18,2.2,2.16,2.18,752277.0
2023-05-05 10:30:00,2.18,2.19,2.16,2.16,802403.0,2.18,2.19,2.16,2.16,802403.0
2023-05-05 11:00:00,2.16,2.17,2.14,2.14,1073206.0,2.16,2.17,2.14,2.14,1073206.0
2023-05-05 11:30:00,2.14,2.18,2.13,2.18,648141.0,2.14,2.18,2.13,2.18,648141.0
2023-05-05 12:00:00,2.18,2.18,2.16,2.18,408890.0,2.18,2.18,2.16,2.18,408890.0
2023-05-05 12:30:00,2.18,2.2,2.17,2.2,992934.0,2.18,2.2,2.17,2.2,992934.0
2023-05-05 13:00:00,2.2,2.24,2.19,2.21,1117661.0,2.2,2.24,2.19,2.21,1117661.0
2023-05-05 13:30:00,2.22,2.25,2.21,2.23,1161611.0,2.22,2.25,2.21,2.23,1161611.0
2023-05-05 14:00:00,2.22,2.24,2.22,2.24,602547.0,2.22,2.24,2.22,2.24,602547.0
2023-05-05 14:30:00,2.24,2.27,2.23,2.26,1180733.0,2.24,2.27,2.23,2.26,1180733.0
2023-05-05 15:00:00,2.27,2.29,2.26,2.29,794775.0,2.27,2.29,2.26,2.29,794775.0
2023-05-05 15:30:00,2.28,2.29,2.26,2.29,2414018.0,2.28,2.29,2.26,2.29,2414018.0
2023-05-08 09:30:00,2.25,2.26,2.16,2.19,1663546.0,2.25,2.26,2.16,2.19,1663546.0
2023-05-08 10:00:00,2.19,2.2,2.15,2.16,1024234.0,2.19,2.2,2.15,2.16,1024234.0
2023-05-08 10:30:00,2.16,2.17,2.15,2.16,719521.0,2.16,2.17,2.15,2.16,719521.0
2023-05-08 11:00:00,2.17,2.18,2.15,2.15,1178231.0,2.17,2.18,2.15,2.15,1178231.0
2023-05-08 11:30:00,2.15,2.17,2.15,2.17,586372.0,2.15,2.17,2.15,2.17,586372.0
2023-05-08 12:00:00,2.16,2.21,2.15,2.19,998318.0,2.16,2.21,2.15,2.19,998318.0
2023-05-08 12:30:00,2.2,2.21,2.19,2.21,539277.0,2.2,2.21,2.19,2.21,539277.0
2023-05-08 13:00:00,2.2,2.22,2.2,2.22,474488.0,2.2,2.22,2.2,2.22,474488.0
2023-05-08 13:30:00,2.22,2.24,2.21,2.24,746419.0,2.22,2.24,2.21,2.24,746419.0
2023-05-08 14:00:00,2.23,2.27,2.22,2.27,1367342.0,2.23,2.27,2.22,2.27,1367342.0
2023-05-08 14:30:00,2.27,2.3,2.27,2.29,1119151.0,2.27,2.3,2.27,2.29,1119151.0
2023-05-08 15:00:00,2.29,2.29,2.26,2.27,876544.0,2.29,2.29,2.26,2.27,876544.0
2023-05-08 15:30:00,2.26,2.32,2.25,2.3,4797755.0,2.26,2.32,2.25,2.3,4797755.0
2023-05-09 09:30:00,2.23,2.25,2.17,2.21,1585009.0,2.23,2.25,2.17,2.21,1585009.0
2023-05-09 10:00:00,2.21,2.29,2.18,2.27,1748416.0,2.21,2.29,2.18,2.27,1748416.0
2023-05-09 10:30:00,2.27,2.32,2.26,2.32,1475578.0,2.27,2.32,2.26,2.32,1475578.0
2023-05-09 11:00:00,2.32,2.34,2.31,2.34,1285250.0,2.32,2.34,2.31,2.34,1285250.0
2023-05-09 11:30:00,2.33,2.35,2.33,2.33,979898.0,2.33,2.35,2.33,2.33,979898.0
2023-05-09 12:00:00,2.33,2.35,2.33,2.35,489124.0,2.33,2.35,2.33,2.35,489124.0
2023-05-09 12:30:00,2.35,2.36,2.34,2.35,633550.0,2.35,2.36,2.34,2.35,633550.0
2023-05-09 13:00:00,2.36,2.39,2.35,2.39,1408907.0,2.36,2.39,2.35,2.39,1408907.0
2023-05-09 13:30:00,2.38,2.41,2.38,2.41,1169328.0,2.38,2.41,2.38,2.41,1169328.0
2023-05-09 14:00:00,2.41,2.42,2.37,2.39,1938328.0,2.41,2.42,2.37,2.39,1938328.0
2023-05-09 14:30:00,2.38,2.41,2.37,2.37,1712049.0,2.38,2.41,2.37,2.37,1712049.0
2023-05-09 15:00:00,2.37,2.38,2.36,2.37,1331786.0,2.37,2.38,2.36,2.37,1331786.0
2023-05-09 15:30:00,2.37,2.39,2.36,2.37,4486051.0,2.37,2.39,2.36,2.37,4486051.0
2023-05-10 09:30:00,2.43,2.47,2.37,2.45,1947500.0,2.43,2.47,2.37,2.45,1947500.0
2023-05-10 10:00:00,2.45,2.45,2.35,2.37,1345039.0,2.45,2.45,2.35,2.37,1345039.0
2023-05-10 10:30:00,2.37,2.38,2.31,2.33,2000944.0,2.37,2.38,2.31,2.33,2000944.0
2023-05-10 11:00:00,2.33,2.37,2.32,2.36,1531530.0,2.33,2.37,2.32,2.36,1531530.0
2023-05-10 11:30:00,2.37,2.37,2.34,2.37,1142044.0,2.37,2.37,2.34,2.37,1142044.0
2023-05-10 12:00:00,2.36,2.37,2.31,2.31,1038905.0,2.36,2.37,2.31,2.31,1038905.0
2023-05-10 12:30:00,2.31,2.32,2.3,2.31,909696.0,2.31,2.32,2.3,2.31,909696.0
2023-05-10 13:00:00,2.31,2.32,2.29,2.31,988835.0,2.31,2.32,2.29,2.31,988835.0
2023-05-10 13:30:00,2.31,2.33,2.3,2.33,601720.0,2.31,2.33,2.3,2.33,601720.0
2023-05-10 14:00:00,2.33,2.35,2.32,2.33,1025511.0,2.33,2.35,2.32,2.33,1025511.0
2023-05-10 14:30:00,2.33,2.35,2.33,2.33,946001.0,2.33,2.35,2.33,2.33,946001.0
2023-05-10 15:00:00,2.33,2.36,2.33,2.35,777199.0,2.33,2.36,2.33,2.35,777199.0
2023-05-10 15:30:00,2.35,2.36,2.34,2.35,2677787.0,2.35,2.36,2.34,2.35,2677787.0
2023-05-11 09:30:00,2.36,2.43,2.34,2.39,1082565.0,2.36,2.43,2.34,2.39,1082565.0
2023-05-11 10:00:00,2.39,2.42,2.36,2.41,849495.0,2.39,2.42,2.36,2.41,849495.0
2023-05-11 10:30:00,2.41,2.41,2.37,2.39,697173.0,2.41,2.41,2.37,2.39,697173.0
2023-05-11 11:00:00,2.39,2.41,2.37,2.39,1181791.0,2.39,2.41,2.37,2.39,1181791.0
2023-05-11 11:30:00,2.39,2.4,2.38,2.39,667505.0,2.39,2.4,2.38,2.39,667505.0
2023-05-11 12:00:00,2.39,2.4,2.37,2.39,909358.0,2.39,2.4,2.37,2.39,909358.0
2023-05-11 12:30:00,2.39,2.4,2.38,2.39,606391.0,2.39,2.4,2.38,2.39,606391.0
2023-05-11 13:00:00,2.39,2.42,2.38,2.41,820431.0,2.39,2.42,2.38,2.41,820431.0
2023-05-11 13:30:00,2.41,2.41,2.36,2.37,754799.0,2.41,2.41,2.36,2.37,754799.0
2023-05-11 14:00:00,2.37,2.37,2.35,2.35,732653.0,2.37,2.37,2.35,2.35,732653.0
2023-05-11 14:30:00,2.35,2.37,2.34,2.35,876154.0,2.35,2.37,2.34,2.35,876154.0
2023-05-11 15:00:00,2.35,2.36,2.34,2.34,955553.0,2.35,2.36,2.34,2.34,955553.0
2023-05-11 15:30:00,2.34,2.35,2.33,2.33,1647332.0,2.34,2.35,2.33,2.33,1647332.0
2023-05-12 09:30:00,2.32,2.36,2.29,2.35,683136.0,2.32,2.36,2.29,2.35,683136.0
2023-05-12 10:00:00,2.35,2.37,2.32,2.35,952910.0,2.35,2.37,2.32,2.35,952910.0
2023-05-12 10:30:00,2.35,2.35,2.34,2.35,305108.0,2.35,2.35,2.34,2.35,305108.0
2023-05-12 11:00:00,2.35,2.37,2.34,2.36,1133423.0,2.35,2.37,2.34,2.36,1133423.0
2023-05-12 11:30:00,2.35,2.36,2.33,2.34,802075.0,2.35,2.36,2.33,2.34,802075.0
2023-05-12 12:00:00,2.33,2.34,2.32,2.32,784624.0,2.33,2.34,2.32,2.32,784624.0
2023-05-12 12:30:00,2.33,2.33,2.32,2.33,619133.0,2.33,2.33,2.32,2.33,619133.0
2023-05-12 13:00:00,2.33,2.33,2.31,2.33,589904.0,2.33,2.33,2.31,2.33,589904.0
2023-05-12 13:30:00,2.33,2.33,2.32,2.33,522399.0,2.33,2.33,2.32,2.33,522399.0
2023-05-12 14:00:00,2.33,2.34,2.32,2.33,836414.0,2.33,2.34,2.32,2.33,836414.0
2023-05-12 14:30:00,2.33,2.36,2.33,2.36,964376.0,2.33,2.36,2.33,2.36,964376.0
2023-05-12 15:00:00,2.36,2.37,2.35,2.37,686064.0,2.36,2.37,2.35,2.37,686064.0
2023-05-12 15:30:00,2.37,2.38,2.36,2.37,2214387.0,2.37,2.38,2.36,2.37,2214387.0
2023-05-15 09:30:00,2.38,2.52,2.37,2.49,1735186.0,2.38,2.52,2.37,2.49,1735186.0
2023-05-15 10:00:00,2.48,2.48,2.41,2.42,828228.0,2.48,2.48,2.41,2.42,828228.0
2023-05-15 10:30:00,2.42,2.44,2.41,2.44,589296.0,2.42,2.44,2.41,2.44,589296.0
2023-05-15 11:00:00,2.44,2.47,2.43,2.46,713840.0,2.44,2.47,2.43,2.46,713840.0
2023-05-15 11:30:00,2.47,2.5,2.45,2.46,1218943.0,2.47,2.5,2.45,2.46,1218943.0
2023-05-15 12:00:00,2.46,2.47,2.45,2.46,650965.0,2.46,2.47,2.45,2.46,650965.0
2023-05-15 12:30:00,2.47,2.5,2.46,2.5,758669.0,2.47,2.5,2.46,2.5,758669.0
2023-05-15 13:00:00,2.5,2.52,2.49,2.51,1069939.0,2.5,2.52,2.49,2.51,1069939.0
2023-05-15 13:30:00,2.51,2.52,2.49,2.5,677231.0,2.51,2.52,2.49,2.5,677231.0
2023-05-15 14:00:00,2.5,2.51,2.49,2.5,763261.0,2.5,2.51,2.49,2.5,763261.0
2023-05-15 14:30:00,2.5,2.52,2.49,2.5,1201972.0,2.5,2.52,2.49,2.5,1201972.0
2023-05-15 15:00:00,2.49,2.5,2.47,2.49,1389829.0,2.49,2.5,2.47,2.49,1389829.0
2023-05-15 15:30:00,2.49,2.5,2.47,2.5,2616238.0,2.49,2.5,2.47,2.5,2616238.0
2023-05-16 09:30:00,2.48,2.52,2.46,2.5,1565514.0,2.48,2.52,2.46,2.5,1565514.0
2023-05-16 10:00:00,2.5,2.52,2.47,2.52,1040502.0,2.5,2.52,2.47,2.52,1040502.0
2023-05-16 10:30:00,2.52,2.52,2.49,2.52,925463.0,2.52,2.52,2.49,2.52,925463.0
2023-05-16 11:00:00,2.52,2.53,2.47,2.51,1756159.0,2.52,2.53,2.47,2.51,1756159.0
2023-05-16 11:30:00,2.51,2.54,2.49,2.52,833636.0,2.51,2.54,2.49,2.52,833636.0
2023-05-16 12:00:00,2.52,2.54,2.51,2.54,631313.0,2.52,2.54,2.51,2.54,631313.0
2023-05-16 12:30:00,2.54,2.55,2.53,2.54,612449.0,2.54,2.55,2.53,2.54,612449.0
2023-05-16 13:00:00,2.54,2.54,2.49,2.5,590309.0,2.54,2.54,2.49,2.5,590309.0
2023-05-16 13:30:00,2.5,2.5,2.48,2.49,399667.0,2.5,2.5,2.48,2.49,399667.0
2023-05-16 14:00:00,2.49,2.55,2.47,2.52,1755849.0,2.49,2.55,2.47,2.52,1755849.0
2023-05-16 14:30:00,2.52,2.54,2.49,2.53,1301701.0,2.52,2.54,2.49,2.53,1301701.0
2023-05-16 15:00:00,2.53,2.54,2.51,2.51,1173594.0,2.53,2.54,2.51,2.51,1173594.0
2023-05-16 15:30:00,2.52,2.55,2.49,2.53,4359264.0,2.52,2.55,2.49,2.53,4359264.0
2023-05-17 09:30:00,2.55,2.58,2.53,2.56,645291.0,2.55,2.58,2.53,2.56,645291.0
2023-05-17 10:00:00,2.56,2.58,2.52,2.58,1089454.0,2.56,2.58,2.52,2.58,1089454.0
2023-05-17 10:30:00,2.58,2.58,2.55,2.56,1120872.0,2.58,2.58,2.55,2.56,1120872.0
2023-05-17 11:00:00,2.56,2.62,2.55,2.62,1849136.0,2.56,2.62,2.55,2.62,1849136.0
2023-05-17 11:30:00,2.62,2.63,2.6,2.61,771743.0,2.62,2.63,2.6,2.61,771743.0
2023-05-17 12:00:00,2.61,2.61,2.58,2.58,503618.0,2.61,2.61,2.58,2.58,503618.0
2023-05-17 12:30:00,2.58,2.62,2.58,2.6,1224534.0,2.58,2.62,2.58,2.6,1224534.0
2023-05-17 13:00:00,2.61,2.66,2.59,2.64,2405397.0,2.61,2.66,2.59,2.64,2405397.0
2023-05-17 13:30:00,2.64,2.65,2.62,2.62,490953.0,2.64,2.65,2.62,2.62,490953.0
2023-05-17 14:00:00,2.63,2.64,2.62,2.63,886912.0,2.63,2.64,2.62,2.63,886912.0
2023-05-17 14:30:00,2.62,2.7,2.62,2.68,1762836.0,2.62,2.7,2.62,2.68,1762836.0
2023-05-17 15:00:00,2.68,2.69,2.64,2.65,1894032.0,2.68,2.69,2.64,2.65,1894032.0
2023-05-17 15:30:00,2.64,2.69,2.62,2.64,3810933.0,2.64,2.69,2.62,2.64,3810933.0
2023-05-18 09:30:00,2.61,2.62,2.51,2.51,1158588.0,2.61,2.62,2.51,2.51,1158588.0
2023-05-18 10:00:00,2.52,2.52,2.46,2.46,1358012.0,2.52,2.52,2.46,2.46,1358012.0
2023-05-18 10:30:00,2.46,2.5,2.45,2.5,1402899.0,2.46,2.5,2.45,2.5,1402899.0
2023-05-18 11:00:00,2.5,2.5,2.46,2.47,1057104.0,2.5,2.5,2.46,2.47,1057104.0
2023-05-18 11:30:00,2.48,2.48,2.42,2.44,1947428.0,2.48,2.48,2.42,2.44,1947428.0
2023-05-18 12:00:00,2.44,2.45,2.41,2.43,912384.0,2.44,2.45,2.41,2.43,912384.0
2023-05-18 12:30:00,2.42,2.46,2.42,2.46,1607668.0,2.42,2.46,2.42,2.46,1607668.0
2023-05-18 13:00:00,2.45,2.5,2.45,2.5,1017750.0,2.45,2.5,2.45,2.5,1017750.0
2023-05-18 13:30:00,2.5,2.5,2.46,2.47,1554662.0,2.5,2.5,2.46,2.47,1554662.0
2023-05-18 14:00:00,2.47,2.49,2.45,2.49,955883.0,2.47,2.49,2.45,2.49,955883.0
2023-05-18 14:30:00,2.49,2.5,2.48,2.5,627172.0,2.49,2.5,2.48,2.5,627172.0
2023-05-18 15:00:00,2.49,2.52,2.49,2.5,1650229.0,2.49,2.52,2.49,2.5,1650229.0
2023-05-18 15:30:00,2.5,2.53,2.48,2.51,2917977.0,2.5,2.53,2.48,2.51,2917977.0
2023-05-19 09:30:00,2.49,2.5,2.45,2.47,838894.0,2.49,2.5,2.45,2.47,838894.0
2023-05-19 10:00:00,2.47,2.47,2.44,2.45,499804.0,2.47,2.47,2.44,2.45,499804.0
2023-05-19 10:30:00,2.46,2.46,2.45,2.46,365605.0,2.46,2.46,2.45,2.46,365605.0
2023-05-19 11:00:00,2.46,2.47,2.44,2.45,746693.0,2.46,2.47,2.44,2.45,746693.0
2023-05-19 11:30:00,2.45,2.45,2.4,2.41,637062.0,2.45,2.45,2.4,2.41,637062.0
2023-05-19 12:00:00,2.41,2.42,2.39,2.4,803512.0,2.41,2.42,2.39,2.4,803512.0
2023-05-19 12:30:00,2.4,2.4,2.38,2.4,815834.0,2.4,2.4,2.38,2.4,815834.0
2023-05-19 13:00:00,2.4,2.41,2.39,2.4,525342.0,2.4,2.41,2.39,2.4,525342.0
2023-05-19 13:30:00,2.4,2.42,2.37,2.37,1226156.0,2.4,2.42,2.37,2.37,1226156.0
2023-05-19 14:00:00,2.37,2.39,2.35,2.35,1619334.0,2.37,2.39,2.35,2.35,1619334.0
2023-05-19 14:30:00,2.35,2.36,2.35,2.35,570604.0,2.35,2.36,2.35,2.35,570604.0
2023-05-19 15:00:00,2.35,2.38,2.35,2.36,1690423.0,2.35,2.38,2.35,2.36,1690423.0
2023-05-19 15:30:00,2.36,2.37,2.35,2.35,2604339.0,2.36,2.37,2.35,2.35,2604339.0
2023-05-22 09:30:00,2.35,2.36,2.31,2.33,905614.0,2.35,2.36,2.31,2.33,905614.0
2023-05-22 10:00:00,2.33,2.35,2.32,2.33,755385.0,2.33,2.35,2.32,2.33,755385.0
2023-05-22 10:30:00,2.34,2.34,2.27,2.27,798792.0,2.34,2.34,2.27,2.27,798792.0
2023-05-22 11:00:00,2.27,2.3,2.27,2.29,925312.0,2.27,2.3,2.27,2.29,925312.0
2023-05-22 11:30:00,2.29,2.31,2.29,2.31,441413.0,2.29,2.31,2.29,2.31,441413.0
2023-05-22 12:00:00,2.3,2.33,2.3,2.33,490774.0,2.3,2.33,2.3,2.33,490774.0
2023-05-22 12:30:00,2.33,2.35,2.32,2.35,840170.0,2.33,2.35,2.32,2.35,840170.0
2023-05-22 13:00:00,2.35,2.35,2.31,2.31,795017.0,2.35,2.35,2.31,2.31,795017.0
2023-05-22 13:30:00,2.31,2.35,2.31,2.35,812502.0,2.31,2.35,2.31,2.35,812502.0
2023-05-22 14:00:00,2.35,2.35,2.28,2.29,2472667.0,2.35,2.35,2.28,2.29,2472667.0
2023-05-22 14:30:00,2.29,2.31,2.25,2.25,4241201.0,2.29,2.31,2.25,2.25,4241201.0
2023-05-22 15:00:00,2.25,2.27,2.17,2.18,5553863.0,2.25,2.27,2.17,2.18,5553863.0
2023-05-22 15:30:00,2.18,2.21,2.16,2.18,7254435.0,2.18,2.21,2.16,2.18,7254435.0
2023-05-23 09:30:00,2.17,2.23,2.14,2.17,2770647.0,2.17,2.23,2.14,2.17,2770647.0
2023-05-23 10:00:00,2.18,2.18,2.13,2.14,2481121.0,2.18,2.18,2.13,2.14,2481121.0
2023-05-23 10:30:00,2.15,2.16,2.13,2.13,1744114.0,2.15,2.16,2.13,2.13,1744114.0
2023-05-23 11:00:00,2.14,2.16,2.12,2.16,2245163.0,2.14,2.16,2.12,2.16,2245163.0
2023-05-23 11:30:00,2.16,2.16,2.13,2.15,1239801.0,2.16,2.16,2.13,2.15,1239801.0
2023-05-23 12:00:00,2.15,2.15,2.13,2.15,730232.0,2.15,2.15,2.13,2.15,730232.0
2023-05-23 12:30:00,2.15,2.15,2.12,2.14,2457240.0,2.15,2.15,2.12,2.14,2457240.0
2023-05-23 13:00:00,2.14,2.15,2.13,2.15,799590.0,2.14,2.15,2.13,2.15,799590.0
2023-05-23 13:30:00,2.15,2.15,2.13,2.14,473797.0,2.15,2.15,2.13,2.14,473797.0
2023-05-23 14:00:00,2.15,2.17,2.12,2.13,1326088.0,2.15,2.17,2.12,2.13,1326088.0
2023-05-23 14:30:00,2.13,2.15,2.12,2.13,1278372.0,2.13,2.15,2.12,2.13,1278372.0
2023-05-23 15:00:00,2.13,2.14,2.12,2.13,1007040.0,2.13,2.14,2.12,2.13,1007040.0
2023-05-23 15:30:00,2.13,2.13,2.1,2.1,3437933.0,2.13,2.13,2.1,2.1,3437933.0
2023-05-24 09:30:00,2.1,2.15,2.03,2.04,2264106.0,2.1,2.15,2.03,2.04,2264106.0
2023-05-24 10:00:00,2.04,2.05,2.03,2.04,1438059.0,2.04,2.05,2.03,2.04,1438059.0
2023-05-24 10:30:00,2.03,2.05,2.03,2.04,705218.0,2.03,2.05,2.03,2.04,705218.0
2023-05-24 11:00:00,2.03,2.04,1.98,1.99,2955626.0,2.03,2.04,1.98,1.99,2955626.0
2023-05-24 11:30:00,1.99,2.0,1.98,2.0,1732362.0,1.99,2.0,1.98,2.0,1732362.0
2023-05-24 12:00:00,2.0,2.0,1.97,1.98,1525873.0,2.0,2.0,1.97,1.98,1525873.0
2023-05-24 12:30:00,1.98,1.99,1.97,1.98,857179.0,1.98,1.99,1.97,1.98,857179.0
2023-05-24 13:00:00,1.98,1.98,1.92,1.94,2497138.0,1.98,1.98,1.92,1.94,2497138.0
2023-05-24 13:30:00,1.95,1.96,1.94,1.96,886859.0,1.95,1.96,1.94,1.96,886859.0
2023-05-24 14:00:00,1.96,1.97,1.94,1.95,941030.0,1.96,1.97,1.94,1.95,941030.0
2023-05-24 14:30:00,1.94,1.95,1.94,1.94,632945.0,1.94,1.95,1.94,1.94,632945.0
2023-05-24 15:00:00,1.95,1.98,1.94,1.97,1333023.0,1.95,1.98,1.94,1.97,1333023.0
2023-05-24 15:30:00,1.96,2.0,1.96,1.98,4564682.0,1.96,2.0,1.96,1.98,4564682.0
2023-05-25 09:30:00,1.98,1.98,1.91,1.935,2964654.0,1.98,1.98,1.91,1.935,2964654.0
2023-05-25 10:00:00,1.935,1.94,1.89,1.9,1722441.0,1.935,1.94,1.89,1.9,1722441.0
2023-05-25 10:30:00,1.9077,1.92,1.89,1.9,1009347.0,1.9077,1.92,1.89,1.9,1009347.0
2023-05-25 11:00:00,1.905,1.91,1.87,1.87,1599339.0,1.905,1.91,1.87,1.87,1599339.0
2023-05-25 11:30:00,1.87,1.88,1.85,1.875,1886251.0,1.87,1.88,1.85,1.875,1886251.0
2023-05-25 12:00:00,1.875,1.89,1.87,1.875,1009713.0,1.875,1.89,1.87,1.875,1009713.0
2023-05-25 12:30:00,1.87,1.88,1.85,1.865,990755.0,1.87,1.88,1.85,1.865,990755.0
2023-05-25 13:00:00,1.86,1.88,1.85,1.875,1240575.0,1.86,1.88,1.85,1.875,1240575.0
2023-05-25 13:30:00,1.875,1.9,1.87,1.895,811214.0,1.875,1.9,1.87,1.895,811214.0
2023-05-25 14:00:00,1.8944,1.9,1.89,1.9,326604.0,1.8944,1.9,1.89,1.9,326604.0
2023-05-25 14:30:00,1.895,1.9,1.87,1.87,926944.0,1.895,1.9,1.87,1.87,926944.0
2023-05-25 15:00:00,1.87,1.89,1.87,1.89,788105.0,1.87,1.89,1.87,1.89,788105.0
2023-05-25 15:30:00,1.885,1.9,1.87,1.88,2434187.0,1.885,1.9,1.87,1.88,2434187.0
2023-05-26 09:30:00,1.88,1.97,1.86,1.97,2994982.0,1.88,1.97,1.86,1.97,2994982.0
2023-05-26 10:00:00,1.97,1.99,1.94,1.985,1874174.0,1.97,1.99,1.94,1.985,1874174.0
2023-05-26 10:30:00,1.985,1.99,1.95,1.955,929560.0,1.985,1.99,1.95,1.955,929560.0
2023-05-26 11:00:00,1.95,1.98,1.93,1.945,1964919.0,1.95,1.98,1.93,1.945,1964919.0
2023-05-26 11:30:00,1.945,1.96,1.94,1.955,854885.0,1.945,1.96,1.94,1.955,854885.0
2023-05-26 12:00:00,1.955,2.0,1.95,1.9901,1326840.0,1.955,2.0,1.95,1.9901,1326840.0
2023-05-26 12:30:00,1.995,2.0,1.97,1.98,1260996.0,1.995,2.0,1.97,1.98,1260996.0
2023-05-26 13:00:00,1.985,2.005,1.98,1.99,1249661.0,1.985,2.005,1.98,1.99,1249661.0
2023-05-26 13:30:00,1.99,1.99,1.95,1.965,772144.0,1.99,1.99,1.95,1.965,772144.0
2023-05-26 14:00:00,1.9641,1.97,1.95,1.965,901229.0,1.9641,1.97,1.95,1.965,901229.0
2023-05-26 14:30:00,1.965,1.98,1.96,1.97,650998.0,1.965,1.98,1.96,1.97,650998.0
2023-05-26 15:00:00,1.975,1.98,1.95,1.95,1477160.0,1.975,1.98,1.95,1.95,1477160.0
2023-05-26 15:30:00,1.955,1.98,1.95,1.96,2767023.0,1.955,1.98,1.95,1.96,2767023.0
2023-05-30 09:30:00,2.0,2.04,1.97,2.04,1867234.0,2.0,2.04,1.97,2.04,1867234.0
2023-05-30 10:00:00,2.04,2.05,2.015,2.015,1961453.0,2.04,2.05,2.015,2.015,1961453.0
2023-05-30 10:30:00,2.015,2.03,2.01,2.01,1030721.0,2.015,2.03,2.01,2.01,1030721.0
2023-05-30 11:00:00,2.01,2.02,2.0,2.005,1257623.0,2.01,2.02,2.0,2.005,1257623.0
2023-05-30 11:30:00,2.005,2.03,2.0,2.025,1282711.0,2.005,2.03,2.0,2.025,1282711.0
2023-05-30 12:00:00,2.025,2.03,2.02,2.025,303485.0,2.025,2.03,2.02,2.025,303485.0
2023-05-30 12:30:00,2.02,2.03,2.01,2.01,852357.0,2.02,2.03,2.01,2.01,852357.0
2023-05-30 13:00:00,2.01,2.02,1.99,1.99,1187528.0,2.01,2.02,1.99,1.99,1187528.0
2023-05-30 13:30:00,1.995,2.0,1.98,1.995,791535.0,1.995,2.0,1.98,1.995,791535.0
2023-05-30 14:00:00,1.995,2.01,1.99,2.005,776695.0,1.995,2.01,1.99,2.005,776695.0
2023-05-30 14:30:00,2.005,2.02,2.0,2.005,947822.0,2.005,2.02,2.0,2.005,947822.0
2023-05-30 15:00:00,2.0,2.01,1.99,1.995,1259508.0,2.0,2.01,1.99,1.995,1259508.0
2023-05-30 15:30:00,1.995,2.0,1.98,1.98,3023107.0,1.995,2.0,1.98,1.98,3023107.0
2023-05-31 09:30:00,1.98,2.055,1.96,1.995,1737888.0,1.98,2.055,1.96,1.995,1737888.0
2023-05-31 10:00:00,1.995,1.9984,1.95,1.955,1143677.0,1.995,1.9984,1.95,1.955,1143677.0
2023-05-31 10:30:00,1.955,1.97,1.94,1.955,883727.0,1.955,1.97,1.94,1.955,883727.0
2023-05-31 11:00:00,1.955,1.96,1.95,1.9575,270951.0,1.955,1.96,1.95,1.9575,270951.0
2023-05-31 11:30:00,1.955,1.96,1.95,1.955,384296.0,1.955,1.96,1.95,1.955,384296.0
2023-05-31 12:00:00,1.955,1.97,1.95,1.9685,654026.0,1.955,1.97,1.95,1.9685,654026.0
2023-05-31 12:30:00,1.965,1.98,1.96,1.97,527440.0,1.965,1.98,1.96,1.97,527440.0
2023-05-31 13:00:00,1.965,1.97,1.96,1.965,352334.0,1.965,1.97,1.96,1.965,352334.0
2023-05-31 13:30:00,1.965,1.98,1.96,1.965,769795.0,1.965,1.98,1.96,1.965,769795.0
2023-05-31 14:00:00,1.965,1.97,1.96,1.96,513128.0,1.965,1.97,1.96,1.96,513128.0
2023-05-31 14:30:00,1.965,2.01,1.95,2.005,1957768.0,1.965,2.01,1.95,2.005,1957768.0
2023-05-31 15:00:00,2.01,2.03,1.98,1.985,1240370.0,2.01,2.03,1.98,1.985,1240370.0
2023-05-31 15:30:00,1.985,1.99,1.95,1.98,3497306.0,1.985,1.99,1.95,1.98,3497306.0
2023-06-01 09:30:00,1.98,1.995,1.89,1.89,1129240.0,1.98,1.995,1.89,1.89,1129240.0
2023-06-01 10:00:00,1.9,1.9,1.86,1.882,1882275.0,1.9,1.9,1.86,1.882,1882275.0
2023-06-01 10:30:00,1.89,1.91,1.87,1.9,592789.0,1.89,1.91,1.87,1.9,592789.0
2023-06-01 11:00:00,1.9,1.94,1.9,1.93,1201262.0,1.9,1.94,1.9,1.93,1201262.0
2023-06-01 11:30:00,1.925,1.97,1.92,1.955,847380.0,1.925,1.97,1.92,1.955,847380.0
2023-06-01 12:00:00,1.95,2.02,1.95,1.995,2042448.0,1.95,2.02,1.95,1.995,2042448.0
2023-06-01 12:30:00,1.995,2.02,1.99,2.005,1777518.0,1.995,2.02,1.99,2.005,1777518.0
2023-06-01 13:00:00,2.005,2.01,1.98,1.98,476996.0,2.005,2.01,1.98,1.98,476996.0
2023-06-01 13:30:00,1.98,2.0,1.97,1.985,422860.0,1.98,2.0,1.97,1.985,422860.0
2023-06-01 14:00:00,1.985,1.99,1.97,1.985,410711.0,1.985,1.99,1.97,1.985,410711.0
2023-06-01 14:30:00,1.985,1.99,1.98,1.985,348559.0,1.985,1.99,1.98,1.985,348559.0
2023-06-01 15:00:00,1.985,1.99,1.96,1.965,547443.0,1.985,1.99,1.96,1.965,547443.0
2023-06-01 15:30:00,1.965,1.97,1.94,1.95,2077807.0,1.965,1.97,1.94,1.95,2077807.0
2023-06-02 09:30:00,1.95,2.01,1.93,1.975,1128235.0,1.95,2.01,1.93,1.975,1128235.0
2023-06-02 10:00:00,1.97,1.9799,1.93,1.96,892863.0,1.97,1.9799,1.93,1.96,892863.0
2023-06-02 10:30:00,1.955,1.97,1.94,1.95,800128.0,1.955,1.97,1.94,1.95,800128.0
2023-06-02 11:00:00,1.95,1.97,1.95,1.955,1068609.0,1.95,1.97,1.95,1.955,1068609.0
2023-06-02 11:30:00,1.955,1.96,1.95,1.95,326700.0,1.955,1.96,1.95,1.95,326700.0
2023-06-02 12:00:00,1.95,1.96,1.95,1.9526,567902.0,1.95,1.96,1.95,1.9526,567902.0
2023-06-02 12:30:00,1.955,1.99,1.95,1.99,906279.0,1.955,1.99,1.95,1.99,906279.0
2023-06-02 13:00:00,1.99,2.0,1.98,1.9962,827347.0,1.99,2.0,1.98,1.9962,827347.0
2023-06-02 13:30:00,1.9925,2.0,1.98,1.985,572347.0,1.9925,2.0,1.98,1.985,572347.0
2023-06-02 14:00:00,1.98,1.99,1.95,1.965,1236910.0,1.98,1.99,1.95,1.965,1236910.0
2023-06-02 14:30:00,1.97,1.98,1.9625,1.98,477572.0,1.97,1.98,1.9625,1.98,477572.0
2023-06-02 15:00:00,1.975,2.03,1.97,2.02,2392951.0,1.975,2.03,1.97,2.02,2392951.0
2023-06-02 15:30:00,2.01,2.03,2.0,2.02,4337754.0,2.01,2.03,2.0,2.02,4337754.0
2023-06-05 09:30:00,2.02,2.06,2.01,2.035,1243267.0,2.02,2.06,2.01,2.035,1243267.0
2023-06-05 10:00:00,2.035,2.05,2.02,2.0273,1376491.0,2.035,2.05,2.02,2.0273,1376491.0
2023-06-05 10:30:00,2.025,2.075,2.02,2.05,1962836.0,2.025,2.075,2.02,2.05,1962836.0
2023-06-05 11:00:00,2.05,2.07,2.04,2.065,1219280.0,2.05,2.07,2.04,2.065,1219280.0
2023-06-05 11:30:00,2.065,2.08,2.06,2.07,476242.0,2.065,2.08,2.06,2.07,476242.0
2023-06-05 12:00:00,2.065,2.08,2.05,2.05,791984.0,2.065,2.08,2.05,2.05,791984.0
2023-06-05 12:30:00,2.055,2.07,2.05,2.06,599316.0,2.055,2.07,2.05,2.06,599316.0
2023-06-05 13:00:00,2.05,2.06,2.02,2.025,936699.0,2.05,2.06,2.02,2.025,936699.0
2023-06-05 13:30:00,2.025,2.0275,2.01,2.015,295600.0,2.025,2.0275,2.01,2.015,295600.0
2023-06-05 14:00:00,2.02,2.02,1.95,1.955,1919146.0,2.02,2.02,1.95,1.955,1919146.0
2023-06-05 14:30:00,1.955,1.96,1.9,1.94,2300510.0,1.955,1.96,1.9,1.94,2300510.0
2023-06-05 15:00:00,1.93,1.95,1.9,1.915,1973988.0,1.93,1.95,1.9,1.915,1973988.0
2023-06-05 15:30:00,1.915,1.94,1.89,1.92,4518204.0,1.915,1.94,1.89,1.92,4518204.0
2023-06-06 09:30:00,1.91,1.91,1.85,1.85,2548967.0,1.91,1.91,1.85,1.85,2548967.0
2023-06-06 10:00:00,1.855,1.86,1.8,1.805,4185726.0,1.855,1.86,1.8,1.805,4185726.0
2023-06-06 10:30:00,1.805,1.83,1.77,1.805,5697864.0,1.805,1.83,1.77,1.805,5697864.0
2023-06-06 11:00:00,1.8073,1.81,1.78,1.795,2672733.0,1.8073,1.81,1.78,1.795,2672733.0
2023-06-06 11:30:00,1.79,1.8,1.77,1.775,2023503.0,1.79,1.8,1.77,1.775,2023503.0
2023-06-06 12:00:00,1.77,1.83,1.77,1.825,5342751.0,1.77,1.83,1.77,1.825,5342751.0
2023-06-06 12:30:00,1.825,1.88,1.82,1.82,3212961.0,1.825,1.88,1.82,1.82,3212961.0
2023-06-06 13:00:00,1.82,1.84,1.79,1.8,3182463.0,1.82,1.84,1.79,1.8,3182463.0
2023-06-06 13:30:00,1.805,1.83,1.8,1.805,1234219.0,1.805,1.83,1.8,1.805,1234219.0
2023-06-06 14:00:00,1.8058,1.83,1.8,1.815,1172105.0,1.8058,1.83,1.8,1.815,1172105.0
2023-06-06 14:30:00,1.815,1.83,1.78,1.795,2830383.0,1.815,1.83,1.78,1.795,2830383.0
2023-06-06 15:00:00,1.8,1.82,1.79,1.797,2283175.0,1.8,1.82,1.79,1.797,2283175.0
2023-06-06 15:30:00,1.795,1.81,1.79,1.795,3922690.0,1.795,1.81,1.79,1.795,3922690.0
2023-06-07 09:30:00,1.83,1.89,1.82,1.855,2674872.0,1.83,1.89,1.82,1.855,2674872.0
2023-06-07 10:00:00,1.855,1.89,1.84,1.88,2444825.0,1.855,1.89,1.84,1.88,2444825.0
2023-06-07 10:30:00,1.885,1.89,1.83,1.845,2442959.0,1.885,1.89,1.83,1.845,2442959.0
2023-06-07 11:00:00,1.84,1.86,1.82,1.85,1256210.0,1.84,1.86,1.82,1.85,1256210.0
2023-06-07 11:30:00,1.85,1.87,1.81,1.81,4548077.0,1.85,1.87,1.81,1.81,4548077.0
2023-06-07 12:00:00,1.81,1.85,1.8,1.8435,1825471.0,1.81,1.85,1.8,1.8435,1825471.0
2023-06-07 12:30:00,1.845,1.85,1.83,1.845,697973.0,1.845,1.85,1.83,1.845,697973.0
2023-06-07 13:00:00,1.84,1.85,1.83,1.845,894329.0,1.84,1.85,1.83,1.845,894329.0
2023-06-07 13:30:00,1.845,1.85,1.83,1.835,578013.0,1.845,1.85,1.83,1.835,578013.0
2023-06-07 14:00:00,1.835,1.84,1.81,1.815,1227070.0,1.835,1.84,1.81,1.815,1227070.0
2023-06-07 14:30:00,1.82,1.84,1.78,1.84,3644913.0,1.82,1.84,1.78,1.84,3644913.0
2023-06-07 15:00:00,1.835,1.85,1.82,1.835,2184797.0,1.835,1.85,1.82,1.835,2184797.0
2023-06-07 15:30:00,1.835,1.85,1.82,1.835,4023012.0,1.835,1.85,1.82,1.835,4023012.0
2023-06-08 09:30:00,1.85,1.8699,1.78,1.795,2317440.0,1.85,1.8699,1.78,1.795,2317440.0
2023-06-08 10:00:00,1.79,1.81,1.77,1.805,8518773.0,1.79,1.81,1.77,1.805,8518773.0
2023-06-08 10:30:00,1.805,1.81,1.79,1.805,873073.0,1.805,1.81,1.79,1.805,873073.0
2023-06-08 11:00:00,1.805,1.82,1.8,1.815,731395.0,1.805,1.82,1.8,1.815,731395.0
2023-06-08 11:30:00,1.815,1.82,1.77,1.775,1632845.0,1.815,1.82,1.77,1.775,1632845.0
2023-06-08 12:00:00,1.775,1.7869,1.77,1.78,1415700.0,1.775,1.7869,1.77,1.78,1415700.0
2023-06-08 12:30:00,1.77,1.8,1.77,1.775,2132802.0,1.77,1.8,1.77,1.775,2132802.0
2023-06-08 13:00:00,1.775,1.78,1.77,1.78,475322.0,1.775,1.78,1.77,1.78,475322.0
2023-06-08 13:30:00,1.775,1.79,1.77,1.785,1018898.0,1.775,1.79,1.77,1.785,1018898.0
2023-06-08 14:00:00,1.785,1.8,1.77,1.775,1669536.0,1.785,1.8,1.77,1.775,1669536.0
2023-06-08 14:30:00,1.78,1.79,1.77,1.78,539101.0,1.78,1.79,1.77,1.78,539101.0
2023-06-08 15:00:00,1.7875,1.79,1.78,1.79,697110.0,1.7875,1.79,1.78,1.79,697110.0
2023-06-08 15:30:00,1.785,1.79,1.77,1.775,3766640.0,1.785,1.79,1.77,1.775,3766640.0
2023-06-09 09:30:00,1.78,1.795,1.74,1.77,2303439.0,1.78,1.795,1.74,1.77,2303439.0
2023-06-09 10:00:00,1.775,1.83,1.77,1.83,1905889.0,1.775,1.83,1.77,1.83,1905889.0
2023-06-09 10:30:00,1.825,1.8459,1.812,1.835,2016313.0,1.825,1.8459,1.812,1.835,2016313.0
2023-06-09 11:00:00,1.8326,1.84,1.77,1.78,1709473.0,1.8326,1.84,1.77,1.78,1709473.0
2023-06-09 11:30:00,1.775,1.78,1.75,1.765,2501808.0,1.775,1.78,1.75,1.765,2501808.0
2023-06-09 12:00:00,1.765,1.8,1.76,1.785,930399.0,1.765,1.8,1.76,1.785,930399.0
2023-06-09 12:30:00,1.78,1.81,1.78,1.81,924571.0,1.78,1.81,1.78,1.81,924571.0
2023-06-09 13:00:00,1.805,1.83,1.8,1.815,1360560.0,1.805,1.83,1.8,1.815,1360560.0
2023-06-09 13:30:00,1.815,1.815,1.79,1.81,1031915.0,1.815,1.815,1.79,1.81,1031915.0
2023-06-09 14:00:00,1.81,1.82,1.79,1.795,727604.0,1.81,1.82,1.79,1.795,727604.0
2023-06-09 14:30:00,1.795,1.8,1.79,1.795,616103.0,1.795,1.8,1.79,1.795,616103.0
2023-06-09 15:00:00,1.8,1.8,1.79,1.7942,728330.0,1.8,1.8,1.79,1.7942,728330.0
2023-06-09 15:30:00,1.79,1.81,1.79,1.8,2231556.0,1.79,1.81,1.79,1.8,2231556.0
2023-06-12 09:30:00,1.8695,1.87,1.78,1.83,2564181.0,1.8695,1.87,1.78,1.83,2564181.0
2023-06-12 10:00:00,1.84,1.86,1.83,1.845,2255464.0,1.84,1.86,1.83,1.845,2255464.0
2023-06-12 10:30:00,1.84,1.85,1.83,1.845,818398.0,1.84,1.85,1.83,1.845,818398.0
2023-06-12 11:00:00,1.85,1.87,1.84,1.85,1181209.0,1.85,1.87,1.84,1.85,1181209.0
2023-06-12 11:30:00,1.855,1.86,1.83,1.84,980914.0,1.855,1.86,1.83,1.84,980914.0
2023-06-12 12:00:00,1.84,1.88,1.84,1.85,1042640.0,1.84,1.88,1.84,1.85,1042640.0
2023-06-12 12:30:00,1.85,1.86,1.84,1.85,843496.0,1.85,1.86,1.84,1.85,843496.0
2023-06-12 13:00:00,1.86,1.86,1.84,1.84,586983.0,1.86,1.86,1.84,1.84,586983.0
2023-06-12 13:30:00,1.84,1.85,1.83,1.845,829208.0,1.84,1.85,1.83,1.845,829208.0
2023-06-12 14:00:00,1.85,1.855,1.84,1.84,723361.0,1.85,1.855,1.84,1.84,723361.0
2023-06-12 14:30:00,1.845,1.87,1.84,1.841,1098618.0,1.845,1.87,1.84,1.841,1098618.0
2023-06-12 15:00:00,1.84,1.85,1.81,1.835,1744280.0,1.84,1.85,1.81,1.835,1744280.0
2023-06-12 15:30:00,1.8367,1.84,1.83,1.83,2161214.0,1.8367,1.84,1.83,1.83,2161214.0
2023-06-13 09:30:00,1.87,1.96,1.84,1.95,4299471.0,1.87,1.96,1.84,1.95,4299471.0
2023-06-13 10:00:00,1.945,2.04,1.945,2.0301,3997611.0,1.945,2.04,1.945,2.0301,3997611.0
2023-06-13 10:30:00,2.0393,2.11,2.03,2.05,5943968.0,2.0393,2.11,2.03,2.05,5943968.0
2023-06-13 11:00:00,2.055,2.09,2.03,2.09,2446753.0,2.055,2.09,2.03,2.09,2446753.0
2023-06-13 11:30:00,2.09,2.2,2.06,2.1497,4968971.0,2.09,2.2,2.06,2.1497,4968971.0
2023-06-13 12:00:00,2.15,2.175,2.13,2.1673,3096695.0,2.15,2.175,2.13,2.1673,3096695.0
2023-06-13 12:30:00,2.17,2.22,2.165,2.195,3968708.0,2.17,2.22,2.165,2.195,3968708.0
2023-06-13 13:00:00,2.195,2.21,2.17,2.195,2879428.0,2.195,2.21,2.17,2.195,2879428.0
2023-06-13 13:30:00,2.1941,2.21,2.18,2.1897,2015448.0,2.1941,2.21,2.18,2.1897,2015448.0
2023-06-13 14:00:00,2.1899,2.22,2.18,2.19,3036025.0,2.1899,2.22,2.18,2.19,3036025.0
2023-06-13 14:30:00,2.18,2.19,2.1,2.15,2138367.0,2.18,2.19,2.1,2.15,2138367.0
2023-06-13 15:00:00,2.15,2.16,2.14,2.14,1435015.0,2.15,2.16,2.14,2.14,1435015.0
2023-06-13 15:30:00,2.14,2.15,2.11,2.13,3637378.0,2.14,2.15,2.11,2.13,3637378.0
2023-06-14 09:30:00,2.33,2.34,2.22,2.23,5626384.0,2.33,2.34,2.22,2.23,5626384.0
2023-06-14 10:00:00,2.225,2.28,2.22,2.2584,2539002.0,2.225,2.28,2.22,2.2584,2539002.0
2023-06-14 10:30:00,2.25,2.32,2.24,2.3128,2738833.0,2.25,2.32,2.24,2.3128,2738833.0
2023-06-14 11:00:00,2.31,2.36,2.27,2.2769,3146551.0,2.31,2.36,2.27,2.2769,3146551.0
2023-06-14 11:30:00,2.275,2.29,2.25,2.26,1489215.0,2.275,2.29,2.25,2.26,1489215.0
2023-06-14 12:00:00,2.2599,2.3,2.25,2.3,1349195.0,2.2599,2.3,2.25,2.3,1349195.0
2023-06-14 12:30:00,2.3,2.31,2.27,2.275,1055311.0,2.3,2.31,2.27,2.275,1055311.0
2023-06-14 13:00:00,2.275,2.28,2.24,2.245,1183183.0,2.275,2.28,2.24,2.245,1183183.0
2023-06-14 13:30:00,2.245,2.287,2.23,2.285,1649307.0,2.245,2.287,2.23,2.285,1649307.0
2023-06-14 14:00:00,2.28,2.29,2.23,2.26,2301835.0,2.28,2.29,2.23,2.26,2301835.0
2023-06-14 14:30:00,2.255,2.29,2.25,2.27,2102537.0,2.255,2.29,2.25,2.27,2102537.0
2023-06-14 15:00:00,2.275,2.29,2.24,2.24,1484464.0,2.275,2.29,2.24,2.24,1484464.0
2023-06-14 15:30:00,2.24,2.28,2.23,2.25,2949115.0,2.24,2.28,2.23,2.25,2949115.0
2023-06-15 09:30:00,2.23,2.3,2.18,2.298,2471020.0,2.23,2.3,2.18,2.298,2471020.0
2023-06-15 10:00:00,2.295,2.31,2.24,2.265,1484229.0,2.295,2.31,2.24,2.265,1484229.0
2023-06-15 10:30:00,2.265,2.28,2.22,2.275,1473270.0,2.265,2.28,2.22,2.275,1473270.0
2023-06-15 11:00:00,2.28,2.29,2.25,2.275,998727.0,2.28,2.29,2.25,2.275,998727.0
2023-06-15 11:30:00,2.275,2.29,2.255,2.285,963018.0,2.275,2.29,2.255,2.285,963018.0
2023-06-15 12:00:00,2.285,2.29,2.28,2.289,407350.0,2.285,2.29,2.28,2.289,407350.0
2023-06-15 12:30:00,2.285,2.29,2.25,2.265,746489.0,2.285,2.29,2.25,2.265,746489.0
2023-06-15 13:00:00,2.27,2.27,2.24,2.27,626648.0,2.27,2.27,2.24,2.27,626648.0
2023-06-15 13:30:00,2.27,2.28,2.26,2.27,746790.0,2.27,2.28,2.26,2.27,746790.0
2023-06-15 14:00:00,2.28,2.285,2.26,2.27,962952.0,2.28,2.285,2.26,2.27,962952.0
2023-06-15 14:30:00,2.28,2.28,2.26,2.27,832334.0,2.28,2.28,2.26,2.27,832334.0
2023-06-15 15:00:00,2.275,2.28,2.26,2.275,864797.0,2.275,2.28,2.26,2.275,864797.0
2023-06-15 15:30:00,2.275,2.29,2.24,2.245,2605578.0,2.275,2.29,2.24,2.245,2605578.0
2023-06-16 09:30:00,2.24,2.275,2.19,2.205,2139990.0,2.24,2.275,2.19,2.205,2139990.0
2023-06-16 10:00:00,2.21,2.24,2.2,2.2291,1147902.0,2.21,2.24,2.2,2.2291,1147902.0
2023-06-16 10:30:00,2.2296,2.24,2.2,2.205,1143106.0,2.2296,2.24,2.2,2.205,1143106.0
2023-06-16 11:00:00,2.205,2.24,2.2,2.215,814060.0,2.205,2.24,2.2,2.215,814060.0
2023-06-16 11:30:00,2.22,2.22,2.2,2.205,531541.0,2.22,2.22,2.2,2.205,531541.0
2023-06-16 12:00:00,2.205,2.24,2.2,2.24,648991.0,2.205,2.24,2.2,2.24,648991.0
2023-06-16 12:30:00,2.235,2.265,2.23,2.255,715543.0,2.235,2.265,2.23,2.255,715543.0
2023-06-16 13:00:00,2.26,2.26,2.22,2.23,605609.0,2.26,2.26,2.22,2.23,605609.0
2023-06-16 13:30:00,2.225,2.23,2.2,2.205,844053.0,2.225,2.23,2.2,2.205,844053.0
2023-06-16 14:00:00,2.205,2.22,2.2,2.205,533860.0,2.205,2.22,2.2,2.205,533860.0
2023-06-16 14:30:00,2.205,2.245,2.2,2.215,1312426.0,2.205,2.245,2.2,2.215,1312426.0
2023-06-16 15:00:00,2.214,2.25,2.21,2.23,1518037.0,2.214,2.25,2.21,2.23,1518037.0
2023-06-16 15:30:00,2.23,2.28,2.225,2.25,5473560.0,2.23,2.28,2.225,2.25,5473560.0
2023-06-20 09:30:00,2.24,2.25,2.17,2.22,1751559.0,2.24,2.25,2.17,2.22,1751559.0
2023-06-20 10:00:00,2.215,2.24,2.2,2.2,926244.0,2.215,2.24,2.2,2.2,926244.0
2023-06-20 10:30:00,2.205,2.2066,2.16,2.2,1287242.0,2.205,2.2066,2.16,2.2,1287242.0
2023-06-20 11:00:00,2.2,2.21,2.17,2.17,1217945.0,2.2,2.21,2.17,2.17,1217945.0
2023-06-20 11:30:00,2.17,2.2,2.165,2.17,1152702.0,2.17,2.2,2.165,2.17,1152702.0
2023-06-20 12:00:00,2.175,2.18,2.15,2.155,1494802.0,2.175,2.18,2.15,2.155,1494802.0
2023-06-20 12:30:00,2.155,2.17,2.1347,2.145,1371320.0,2.155,2.17,2.1347,2.145,1371320.0
2023-06-20 13:00:00,2.145,2.17,2.14,2.165,449581.0,2.145,2.17,2.14,2.165,449581.0
2023-06-20 13:30:00,2.165,2.18,2.15,2.15,611172.0,2.165,2.18,2.15,2.15,611172.0
2023-06-20 14:00:00,2.155,2.17,2.14,2.1499,918178.0,2.155,2.17,2.14,2.1499,918178.0
2023-06-20 14:30:00,2.145,2.15,2.11,2.1199,1405527.0,2.145,2.15,2.11,2.1199,1405527.0
2023-06-20 15:00:00,2.12,2.14,2.11,2.115,1459183.0,2.12,2.14,2.11,2.115,1459183.0
2023-06-20 15:30:00,2.115,2.125,2.1,2.11,2836501.0,2.115,2.125,2.1,2.11,2836501.0
2023-06-21 09:30:00,2.09,2.11,1.95,2.01,3773592.0,2.09,2.11,1.95,2.01,3773592.0
2023-06-21 10:00:00,2.01,2.04,1.97,1.985,2846227.0,2.01,2.04,1.97,1.985,2846227.0
2023-06-21 10:30:00,1.985,2.01,1.975,2.007,2143660.0,1.985,2.01,1.975,2.007,2143660.0
2023-06-21 11:00:00,2.005,2.03,2.0,2.0225,833941.0,2.005,2.03,2.0,2.0225,833941.0
2023-06-21 11:30:00,2.0242,2.03,2.012,2.025,658812.0,2.0242,2.03,2.012,2.025,658812.0
2023-06-21 12:00:00,2.025,2.03,2.0,2.01,834729.0,2.025,2.03,2.0,2.01,834729.0
2023-06-21 12:30:00,2.0,2.035,1.99,2.005,1304505.0,2.0,2.035,1.99,2.005,1304505.0
2023-06-21 13:00:00,2.005,2.01,1.99,2.0,822872.0,2.005,2.01,1.99,2.0,822872.0
2023-06-21 13:30:00,2.0,2.01,1.98,1.995,931475.0,2.0,2.01,1.98,1.995,931475.0
2023-06-21 14:00:00,1.995,2.0,1.98,1.998,950303.0,1.995,2.0,1.98,1.998,950303.0
2023-06-21 14:30:00,2.0,2.005,1.99,1.995,990649.0,2.0,2.005,1.99,1.995,990649.0
2023-06-21 15:00:00,2.0,2.0,1.98,1.99,786478.0,2.0,2.0,1.98,1.99,786478.0
2023-06-21 15:30:00,1.98,1.99,1.93,1.9337,3577915.0,1.98,1.99,1.93,1.9337,3577915.0
2023-06-22 09:30:00,1.91,1.91,1.81,1.82,3103259.0,1.91,1.91,1.81,1.82,3103259.0
2023-06-22 10:00:00,1.815,1.83,1.81,1.83,1204810.0,1.815,1.83,1.81,1.83,1204810.0
2023-06-22 10:30:00,1.8247,1.845,1.78,1.805,3097784.0,1.8247,1.845,1.78,1.805,3097784.0
2023-06-22 11:00:00,1.805,1.81,1.78,1.8,1168385.0,1.805,1.81,1.78,1.8,1168385.0
2023-06-22 11:30:00,1.795,1.815,1.79,1.805,886309.0,1.795,1.815,1.79,1.805,886309.0
2023-06-22 12:00:00,1.805,1.83,1.8,1.825,535229.0,1.805,1.83,1.8,1.825,535229.0
2023-06-22 12:30:00,1.825,1.84,1.81,1.815,1059122.0,1.825,1.84,1.81,1.815,1059122.0
2023-06-22 13:00:00,1.815,1.82,1.81,1.8167,308825.0,1.815,1.82,1.81,1.8167,308825.0
2023-06-22 13:30:00,1.81,1.82,1.8,1.815,1332123.0,1.81,1.82,1.8,1.815,1332123.0
2023-06-22 14:00:00,1.815,1.82,1.8,1.8,944581.0,1.815,1.82,1.8,1.8,944581.0
2023-06-22 14:30:00,1.81,1.87,1.8,1.835,2536255.0,1.81,1.87,1.8,1.835,2536255.0
2023-06-22 15:00:00,1.8339,1.865,1.83,1.845,1229871.0,1.8339,1.865,1.83,1.845,1229871.0
2023-06-22 15:30:00,1.845,1.865,1.82,1.85,3141524.0,1.845,1.865,1.82,1.85,3141524.0
2023-06-23 09:30:00,1.85,1.87,1.82,1.865,1319981.0,1.85,1.87,1.82,1.865,1319981.0
2023-06-23 10:00:00,1.865,1.88,1.82,1.8205,805098.0,1.865,1.88,1.82,1.8205,805098.0
2023-06-23 10:30:00,1.82,1.84,1.82,1.825,782324.0,1.82,1.84,1.82,1.825,782324.0
2023-06-23 11:00:00,1.83,1.83,1.8,1.805,1100536.0,1.83,1.83,1.8,1.805,1100536.0
2023-06-23 11:30:00,1.8,1.81,1.78,1.795,1029874.0,1.8,1.81,1.78,1.795,1029874.0
2023-06-23 12:00:00,1.795,1.81,1.79,1.8056,1158937.0,1.795,1.81,1.79,1.8056,1158937.0
2023-06-23 12:30:00,1.805,1.81,1.78,1.79,969631.0,1.805,1.81,1.78,1.79,969631.0
2023-06-23 13:00:00,1.79,1.81,1.79,1.8,870286.0,1.79,1.81,1.79,1.8,870286.0
2023-06-23 13:30:00,1.805,1.82,1.8,1.815,811618.0,1.805,1.82,1.8,1.815,811618.0
2023-06-23 14:00:00,1.815,1.82,1.8,1.8,752245.0,1.815,1.82,1.8,1.8,752245.0
2023-06-23 14:30:00,1.8,1.82,1.79,1.8135,1535072.0,1.8,1.82,1.79,1.8135,1535072.0
2023-06-23 15:00:00,1.82,1.83,1.81,1.8233,1461822.0,1.82,1.83,1.81,1.8233,1461822.0
2023-06-23 15:30:00,1.82,1.83,1.78,1.8,5314212.0,1.82,1.83,1.78,1.8,5314212.0
2023-06-26 09:30:00,1.82,1.855,1.81,1.83,1226980.0,1.82,1.855,1.81,1.83,1226980.0
2023-06-26 10:00:00,1.83,1.88,1.83,1.86,1162909.0,1.83,1.88,1.83,1.86,1162909.0
2023-06-26 10:30:00,1.86,1.885,1.85,1.88,732327.0,1.86,1.885,1.85,1.88,732327.0
2023-06-26 11:00:00,1.875,1.92,1.87,1.92,1488790.0,1.875,1.92,1.87,1.92,1488790.0
2023-06-26 11:30:00,1.92,1.95,1.91,1.945,1646572.0,1.92,1.95,1.91,1.945,1646572.0
2023-06-26 12:00:00,1.945,1.96,1.92,1.9467,1054708.0,1.945,1.96,1.92,1.9467,1054708.0
2023-06-26 12:30:00,1.945,1.98,1.94,1.98,969130.0,1.945,1.98,1.94,1.98,969130.0
2023-06-26 13:00:00,1.9799,1.99,1.97,1.985,1187821.0,1.9799,1.99,1.97,1.985,1187821.0
2023-06-26 13:30:00,1.985,2.0,1.98,1.985,1139835.0,1.985,2.0,1.98,1.985,1139835.0
2023-06-26 14:00:00,1.985,1.995,1.98,1.98,736846.0,1.985,1.995,1.98,1.98,736846.0
2023-06-26 14:30:00,1.981,2.0,1.95,1.99,1417075.0,1.981,2.0,1.95,1.99,1417075.0
2023-06-26 15:00:00,1.995,2.025,1.99,2.02,1574865.0,1.995,2.025,1.99,2.02,1574865.0
2023-06-26 15:30:00,2.02,2.025,1.975,1.99,4107663.0,2.02,2.025,1.975,1.99,4107663.0
2023-06-27 09:30:00,1.95,2.015,1.92,2.005,1373743.0,1.95,2.015,1.92,2.005,1373743.0
2023-06-27 10:00:00,2.005,2.06,1.99,2.045,994602.0,2.005,2.06,1.99,2.045,994602.0
2023-06-27 10:30:00,2.05,2.1,2.0422,2.1,1696685.0,2.05,2.1,2.0422,2.1,1696685.0
2023-06-27 11:00:00,2.0935,2.11,2.08,2.09,1150922.0,2.0935,2.11,2.08,2.09,1150922.0
2023-06-27 11:30:00,2.0842,2.12,2.0842,2.12,788481.0,2.0842,2.12,2.0842,2.12,788481.0
2023-06-27 12:00:00,2.115,2.135,2.08,2.13,1552593.0,2.115,2.135,2.08,2.13,1552593.0
2023-06-27 12:30:00,2.13,2.14,2.11,2.1199,990264.0,2.13,2.14,2.11,2.1199,990264.0
2023-06-27 13:00:00,2.12,2.13,2.1,2.11,673065.0,2.12,2.13,2.1,2.11,673065.0
2023-06-27 13:30:00,2.11,2.13,2.1,2.125,749070.0,2.11,2.13,2.1,2.125,749070.0
2023-06-27 14:00:00,2.125,2.13,2.11,2.11,558969.0,2.125,2.13,2.11,2.11,558969.0
2023-06-27 14:30:00,2.115,2.12,2.06,2.07,951433.0,2.115,2.12,2.06,2.07,951433.0
2023-06-27 15:00:00,2.0664,2.12,2.06,2.115,1784095.0,2.0664,2.12,2.06,2.115,1784095.0
2023-06-27 15:30:00,2.1133,2.12,2.08,2.09,3013556.0,2.1133,2.12,2.08,2.09,3013556.0
2023-06-28 09:30:00,2.09,2.09,2.03,2.06,1242068.0,2.09,2.09,2.03,2.06,1242068.0
2023-06-28 10:00:00,2.06,2.06,2.0,2.048,1772037.0,2.06,2.06,2.0,2.048,1772037.0
2023-06-28 10:30:00,2.0499,2.09,2.0425,2.08,1075676.0,2.0499,2.09,2.0425,2.08,1075676.0
2023-06-28 11:00:00,2.08,2.1,2.07,2.1,717449.0,2.08,2.1,2.07,2.1,717449.0
2023-06-28 11:30:00,2.1,2.115,2.09,2.105,979181.0,2.1,2.115,2.09,2.105,979181.0
2023-06-28 12:00:00,2.11,2.13,2.1,2.115,722001.0,2.11,2.13,2.1,2.115,722001.0
2023-06-28 12:30:00,2.115,2.12,2.0901,2.107,491464.0,2.115,2.12,2.0901,2.107,491464.0
2023-06-28 13:00:00,2.105,2.13,2.1,2.13,805096.0,2.105,2.13,2.1,2.13,805096.0
2023-06-28 13:30:00,2.13,2.13,2.1108,2.125,615144.0,2.13,2.13,2.1108,2.125,615144.0
2023-06-28 14:00:00,2.125,2.175,2.1,2.165,4068632.0,2.125,2.175,2.1,2.165,4068632.0
2023-06-28 14:30:00,2.17,2.175,2.15,2.1667,1119167.0,2.17,2.175,2.15,2.1667,1119167.0
2023-06-28 15:00:00,2.17,2.17,2.15,2.165,1066423.0,2.17,2.17,2.15,2.165,1066423.0
2023-06-28 15:30:00,2.16,2.19,2.16,2.19,2914390.0,2.16,2.19,2.16,2.19,2914390.0
2023-06-29 09:30:00,2.16,2.28,2.1515,2.2593,1972989.0,2.16,2.28,2.1515,2.2593,1972989.0
2023-06-29 10:00:00,2.255,2.3,2.24,2.25,1491245.0,2.255,2.3,2.24,2.25,1491245.0
2023-06-29 10:30:00,2.25,2.255,2.22,2.24,909571.0,2.25,2.255,2.22,2.24,909571.0
2023-06-29 11:00:00,2.235,2.24,2.17,2.19,1204293.0,2.235,2.24,2.17,2.19,1204293.0
2023-06-29 11:30:00,2.18,2.19,2.14,2.155,1179819.0,2.18,2.19,2.14,2.155,1179819.0
2023-06-29 12:00:00,2.155,2.18,2.15,2.18,407108.0,2.155,2.18,2.15,2.18,407108.0
2023-06-29 12:30:00,2.175,2.19,2.135,2.145,899074.0,2.175,2.19,2.135,2.145,899074.0
2023-06-29 13:00:00,2.15,2.16,2.13,2.15,989433.0,2.15,2.16,2.13,2.15,989433.0
2023-06-29 13:30:00,2.145,2.19,2.14,2.18,954040.0,2.145,2.19,2.14,2.18,954040.0
2023-06-29 14:00:00,2.18,2.19,2.17,2.185,435052.0,2.18,2.19,2.17,2.185,435052.0
2023-06-29 14:30:00,2.19,2.21,2.18,2.21,999748.0,2.19,2.21,2.18,2.21,999748.0
2023-06-29 15:00:00,2.21,2.22,2.2,2.205,775437.0,2.21,2.22,2.2,2.205,775437.0
2023-06-29 15:30:00,2.205,2.23,2.2,2.2,3215205.0,2.205,2.23,2.2,2.2,3215205.0
2023-06-30 09:30:00,2.21,2.28,2.1803,2.255,1269936.0,2.21,2.28,2.1803,2.255,1269936.0
2023-06-30 10:00:00,2.255,2.31,2.255,2.31,1894081.0,2.255,2.31,2.255,2.31,1894081.0
2023-06-30 10:30:00,2.31,2.32,2.2615,2.265,1401217.0,2.31,2.32,2.2615,2.265,1401217.0
2023-06-30 11:00:00,2.265,2.3,2.26,2.28,927239.0,2.265,2.3,2.26,2.28,927239.0
2023-06-30 11:30:00,2.2815,2.295,2.27,2.28,726255.0,2.2815,2.295,2.27,2.28,726255.0
2023-06-30 12:00:00,2.275,2.28,2.25,2.26,793826.0,2.275,2.28,2.25,2.26,793826.0
2023-06-30 12:30:00,2.255,2.28,2.25,2.28,946882.0,2.255,2.28,2.25,2.28,946882.0
2023-06-30 13:00:00,2.28,2.29,2.27,2.275,632966.0,2.28,2.29,2.27,2.275,632966.0
2023-06-30 13:30:00,2.275,2.29,2.27,2.28,706693.0,2.275,2.29,2.27,2.28,706693.0
2023-06-30 14:00:00,2.28,2.28,2.27,2.275,282919.0,2.28,2.28,2.27,2.275,282919.0
2023-06-30 14:30:00,2.275,2.28,2.27,2.275,307580.0,2.275,2.28,2.27,2.275,307580.0
2023-06-30 15:00:00,2.27,2.29,2.27,2.275,1262497.0,2.27,2.29,2.27,2.275,1262497.0
2023-06-30 15:30:00,2.275,2.28,2.25,2.255,2458144.0,2.275,2.28,2.25,2.255,2458144.0
2023-07-03 09:30:00,2.25,2.275,2.22,2.23,1294904.0,2.25,2.275,2.22,2.23,1294904.0
2023-07-03 10:00:00,2.225,2.23,2.18,2.2,988038.0,2.225,2.23,2.18,2.2,988038.0
2023-07-03 10:30:00,2.195,2.2,2.16,2.19,907305.0,2.195,2.2,2.16,2.19,907305.0
2023-07-03 11:00:00,2.19,2.22,2.19,2.21,792870.0,2.19,2.22,2.19,2.21,792870.0
2023-07-03 11:30:00,2.205,2.22,2.2,2.215,376892.0,2.205,2.22,2.2,2.215,376892.0
2023-07-03 12:00:00,2.215,2.225,2.21,2.22,477325.0,2.215,2.225,2.21,2.22,477325.0
2023-07-03 12:30:00,2.215,2.26,2.2119,2.249,1461210.0,2.215,2.26,2.2119,2.249,1461210.0
2023-07-05 09:30:00,2.21,2.2102,2.15,2.185,1201587.0,2.21,2.2102,2.15,2.185,1201587.0
2023-07-05 10:00:00,2.185,2.2,2.17,2.1854,597499.0,2.185,2.2,2.17,2.1854,597499.0
2023-07-05 10:30:00,2.1899,2.28,2.18,2.275,1015037.0,2.1899,2.28,2.18,2.275,1015037.0
2023-07-05 11:00:00,2.28,2.32,2.27,2.32,1428522.0,2.28,2.32,2.27,2.32,1428522.0
2023-07-05 11:30:00,2.32,2.34,2.27,2.275,933769.0,2.32,2.34,2.27,2.275,933769.0
2023-07-05 12:00:00,2.275,2.29,2.27,2.285,383345.0,2.275,2.29,2.27,2.285,383345.0
2023-07-05 12:30:00,2.285,2.33,2.27,2.33,1050316.0,2.285,2.33,2.27,2.33,1050316.0
2023-07-05 13:00:00,2.325,2.34,2.29,2.2942,925099.0,2.325,2.34,2.29,2.2942,925099.0
2023-07-05 13:30:00,2.295,2.3,2.27,2.27,488388.0,2.295,2.3,2.27,2.27,488388.0
2023-07-05 14:00:00,2.2704,2.275,2.25,2.255,353961.0,2.2704,2.275,2.25,2.255,353961.0
2023-07-05 14:30:00,2.255,2.27,2.25,2.265,344290.0,2.255,2.27,2.25,2.265,344290.0
2023-07-05 15:00:00,2.265,2.27,2.25,2.26,506503.0,2.265,2.27,2.25,2.26,506503.0
2023-07-05 15:30:00,2.2576,2.27,2.24,2.26,1812929.0,2.2576,2.27,2.24,2.26,1812929.0
2023-07-06 09:30:00,2.22,2.22,2.145,2.18,1776227.0,2.22,2.22,2.145,2.18,1776227.0
2023-07-06 10:00:00,2.185,2.195,2.15,2.15,947075.0,2.185,2.195,2.15,2.15,947075.0
2023-07-06 10:30:00,2.155,2.18,2.14,2.17,763171.0,2.155,2.18,2.14,2.17,763171.0
2023-07-06 11:00:00,2.175,2.18,2.1201,2.135,1124050.0,2.175,2.18,2.1201,2.135,1124050.0
2023-07-06 11:30:00,2.14,2.15,2.13,2.135,603721.0,2.14,2.15,2.13,2.135,603721.0
2023-07-06 12:00:00,2.135,2.14,2.12,2.1209,394769.0,2.135,2.14,2.12,2.1209,394769.0
2023-07-06 12:30:00,2.125,2.15,2.12,2.125,876528.0,2.125,2.15,2.12,2.125,876528.0
2023-07-06 13:00:00,2.1201,2.15,2.12,2.125,1256375.0,2.1201,2.15,2.12,2.125,1256375.0
2023-07-06 13:30:00,2.125,2.13,2.1,2.105,1626004.0,2.125,2.13,2.1,2.105,1626004.0
2023-07-06 14:00:00,2.105,2.11,2.1,2.105,560683.0,2.105,2.11,2.1,2.105,560683.0
2023-07-06 14:30:00,2.105,2.11,2.1,2.105,579055.0,2.105,2.11,2.1,2.105,579055.0
2023-07-06 15:00:00,2.1099,2.1099,2.08,2.095,1019928.0,2.1099,2.1099,2.08,2.095,1019928.0
2023-07-06 15:30:00,2.095,2.1,2.08,2.09,1599036.0,2.095,2.1,2.08,2.09,1599036.0
2023-07-07 09:30:00,2.09,2.16,2.085,2.09,944882.0,2.09,2.16,2.085,2.09,944882.0
2023-07-07 10:00:00,2.095,2.12,2.08,2.12,1254780.0,2.095,2.12,2.08,2.12,1254780.0
2023-07-07 10:30:00,2.12,2.15,2.1,2.145,3285572.0,2.12,2.15,2.1,2.145,3285572.0
2023-07-07 11:00:00,2.145,2.19,2.135,2.1884,1382044.0,2.145,2.19,2.135,2.1884,1382044.0
2023-07-07 11:30:00,2.19,2.21,2.16,2.165,1150404.0,2.19,2.21,2.16,2.165,1150404.0
2023-07-07 12:00:00,2.1602,2.2,2.15,2.195,1069689.0,2.1602,2.2,2.15,2.195,1069689.0
2023-07-07 12:30:00,2.1999,2.21,2.18,2.1968,685093.0,2.1999,2.21,2.18,2.1968,685093.0
2023-07-07 13:00:00,2.195,2.21,2.19,2.21,547621.0,2.195,2.21,2.19,2.21,547621.0
2023-07-07 13:30:00,2.2075,2.22,2.18,2.185,821175.0,2.2075,2.22,2.18,2.185,821175.0
2023-07-07 14:00:00,2.185,2.19,2.18,2.185,426353.0,2.185,2.19,2.18,2.185,426353.0
2023-07-07 14:30:00,2.185,2.2,2.18,2.2,426348.0,2.185,2.2,2.18,2.2,426348.0
2023-07-07 15:00:00,2.195,2.24,2.19,2.215,1478828.0,2.195,2.24,2.19,2.215,1478828.0
2023-07-07 15:30:00,2.2199,2.22,2.18,2.19,1526082.0,2.2199,2.22,2.18,2.19,1526082.0
2023-07-10 09:30:00,2.17,2.18,2.13,2.16,820606.0,2.17,2.18,2.13,2.16,820606.0
2023-07-10 10:00:00,2.155,2.17,2.13,2.135,594123.0,2.155,2.17,2.13,2.135,594123.0
2023-07-10 10:30:00,2.135,2.14,2.12,2.135,768041.0,2.135,2.14,2.12,2.135,768041.0
2023-07-10 11:00:00,2.135,2.14,2.11,2.12,355746.0,2.135,2.14,2.11,2.12,355746.0
2023-07-10 11:30:00,2.125,2.13,2.12,2.12,309597.0,2.125,2.13,2.12,2.12,309597.0
2023-07-10 12:00:00,2.125,2.13,2.1,2.115,847847.0,2.125,2.13,2.1,2.115,847847.0
2023-07-10 12:30:00,2.1175,2.12,2.1,2.1,377416.0,2.1175,2.12,2.1,2.1,377416.0
2023-07-10 13:00:00,2.105,2.11,2.1,2.1,254023.0,2.105,2.11,2.1,2.1,254023.0
2023-07-10 13:30:00,2.11,2.13,2.1,2.12,365548.0,2.11,2.13,2.1,2.12,365548.0
2023-07-10 14:00:00,2.13,2.13,2.12,2.13,210408.0,2.13,2.13,2.12,2.13,210408.0
2023-07-10 14:30:00,2.13,2.13,2.08,2.085,1373642.0,2.13,2.13,2.08,2.085,1373642.0
2023-07-10 15:00:00,2.085,2.1,2.05,2.065,2272197.0,2.085,2.1,2.05,2.065,2272197.0
2023-07-10 15:30:00,2.0699,2.08,2.05,2.06,2437473.0,2.0699,2.08,2.05,2.06,2437473.0
2023-07-11 09:30:00,2.06,2.15,2.06,2.14,1122362.0,2.06,2.15,2.06,2.14,1122362.0
2023-07-11 10:00:00,2.135,2.17,2.13,2.135,1050863.0,2.135,2.17,2.13,2.135,1050863.0
2023-07-11 10:30:00,2.135,2.14,2.09,2.105,1094424.0,2.135,2.14,2.09,2.105,1094424.0
2023-07-11 11:00:00,2.1,2.11,2.05,2.08,1413849.0,2.1,2.11,2.05,2.08,1413849.0
2023-07-11 11:30:00,2.08,2.09,2.07,2.08,839436.0,2.08,2.09,2.07,2.08,839436.0
2023-07-11 12:00:00,2.075,2.11,2.07,2.095,497295.0,2.075,2.11,2.07,2.095,497295.0
2023-07-11 12:30:00,2.0985,2.1,2.065,2.065,1018442.0,2.0985,2.1,2.065,2.065,1018442.0
2023-07-11 13:00:00,2.07,2.07,2.06,2.065,395932.0,2.07,2.07,2.06,2.065,395932.0
2023-07-11 13:30:00,2.065,2.07,2.05,2.055,638575.0,2.065,2.07,2.05,2.055,638575.0
2023-07-11 14:00:00,2.055,2.07,2.05,2.07,883121.0,2.055,2.07,2.05,2.07,883121.0
2023-07-11 14:30:00,2.065,2.08,2.06,2.07,693485.0,2.065,2.08,2.06,2.07,693485.0
2023-07-11 15:00:00,2.075,2.09,2.07,2.09,732818.0,2.075,2.09,2.07,2.09,732818.0
2023-07-11 15:30:00,2.09,2.09,2.06,2.08,2468089.0,2.09,2.09,2.06,2.08,2468089.0
2023-07-12 09:30:00,2.14,2.16,2.1,2.105,1580662.0,2.14,2.16,2.1,2.105,1580662.0
2023-07-12 10:00:00,2.105,2.115,2.09,2.095,1227680.0,2.105,2.115,2.09,2.095,1227680.0
2023-07-12 10:30:00,2.095,2.12,2.09,2.115,603273.0,2.095,2.12,2.09,2.115,603273.0
2023-07-12 11:00:00,2.12,2.13,2.1,2.115,548514.0,2.12,2.13,2.1,2.115,548514.0
2023-07-12 11:30:00,2.115,2.13,2.09,2.09,932731.0,2.115,2.13,2.09,2.09,932731.0
2023-07-12 12:00:00,2.09,2.11,2.09,2.0999,662831.0,2.09,2.11,2.09,2.0999,662831.0
2023-07-12 12:30:00,2.09,2.11,2.09,2.1,521040.0,2.09,2.11,2.09,2.1,521040.0
2023-07-12 13:00:00,2.095,2.11,2.09,2.0913,467630.0,2.095,2.11,2.09,2.0913,467630.0
2023-07-12 13:30:00,2.0925,2.11,2.09,2.105,582803.0,2.0925,2.11,2.09,2.105,582803.0
2023-07-12 14:00:00,2.105,2.11,2.09,2.095,393936.0,2.105,2.11,2.09,2.095,393936.0
2023-07-12 14:30:00,2.095,2.11,2.09,2.105,424877.0,2.095,2.11,2.09,2.105,424877.0
2023-07-12 15:00:00,2.105,2.11,2.07,2.075,805733.0,2.105,2.11,2.07,2.075,805733.0
2023-07-12 15:30:00,2.075,2.08,2.035,2.045,3753761.0,2.075,2.08,2.035,2.045,3753761.0
2023-07-13 09:30:00,2.05,2.095,2.03,2.085,1494018.0,2.05,2.095,2.03,2.085,1494018.0
2023-07-13 10:00:00,2.085,2.12,2.08,2.105,1645242.0,2.085,2.12,2.08,2.105,1645242.0
2023-07-13 10:30:00,2.105,2.12,2.08,2.095,865920.0,2.105,2.12,2.08,2.095,865920.0
2023-07-13 11:00:00,2.095,2.115,2.09,2.1055,1110166.0,2.095,2.115,2.09,2.1055,1110166.0
2023-07-13 11:30:00,2.105,2.14,2.1,2.115,1059663.0,2.105,2.14,2.1,2.115,1059663.0
2023-07-13 12:00:00,2.115,2.12,2.1,2.105,526352.0,2.115,2.12,2.1,2.105,526352.0
2023-07-13 12:30:00,2.11,2.115,2.1,2.105,332649.0,2.11,2.115,2.1,2.105,332649.0
2023-07-13 13:00:00,2.105,2.11,2.0801,2.085,477472.0,2.105,2.11,2.0801,2.085,477472.0
2023-07-13 13:30:00,2.08,2.09,2.08,2.085,403359.0,2.08,2.09,2.08,2.085,403359.0
2023-07-13 14:00:00,2.0899,2.09,2.08,2.085,398833.0,2.0899,2.09,2.08,2.085,398833.0
2023-07-13 14:30:00,2.085,2.09,2.07,2.0739,802941.0,2.085,2.09,2.07,2.0739,802941.0
2023-07-13 15:00:00,2.075,2.08,2.06,2.06,512908.0,2.075,2.08,2.06,2.06,512908.0
2023-07-13 15:30:00,2.065,2.07,2.06,2.065,1871612.0,2.065,2.07,2.06,2.065,1871612.0
2023-07-14 09:30:00,2.07,2.08,1.92,1.927,6628905.0,2.07,2.08,1.92,1.927,6628905.0
2023-07-14 10:00:00,1.925,1.935,1.88,1.88,3715437.0,1.925,1.935,1.88,1.88,3715437.0
2023-07-14 10:30:00,1.885,1.9,1.85,1.855,3832353.0,1.885,1.9,1.85,1.855,3832353.0
2023-07-14 11:00:00,1.86,1.89,1.85,1.885,2434104.0,1.86,1.89,1.85,1.885,2434104.0
2023-07-14 11:30:00,1.885,1.89,1.87,1.89,1512477.0,1.885,1.89,1.87,1.89,1512477.0
2023-07-14 12:00:00,1.89,1.89,1.88,1.89,584413.0,1.89,1.89,1.88,1.89,584413.0
2023-07-14 12:30:00,1.885,1.89,1.88,1.885,560476.0,1.885,1.89,1.88,1.885,560476.0
2023-07-14 13:00:00,1.885,1.89,1.88,1.88,567209.0,1.885,1.89,1.88,1.88,567209.0
2023-07-14 13:30:00,1.885,1.89,1.88,1.885,497820.0,1.885,1.89,1.88,1.885,497820.0
2023-07-14 14:00:00,1.885,1.89,1.86,1.865,1358296.0,1.885,1.89,1.86,1.865,1358296.0
2023-07-14 14:30:00,1.8601,1.87,1.86,1.86,395548.0,1.8601,1.87,1.86,1.86,395548.0
2023-07-14 15:00:00,1.8699,1.87,1.86,1.8675,1153195.0,1.8699,1.87,1.86,1.8675,1153195.0
2023-07-14 15:30:00,1.86,1.87,1.85,1.8557,3529635.0,1.86,1.87,1.85,1.8557,3529635.0
2023-07-17 09:30:00,1.88,1.88,1.75,1.8,5445582.0,1.88,1.88,1.75,1.8,5445582.0
2023-07-17 10:00:00,1.7939,1.81,1.7701,1.785,1796548.0,1.7939,1.81,1.7701,1.785,1796548.0
2023-07-17 10:30:00,1.78,1.79,1.76,1.7699,1413726.0,1.78,1.79,1.76,1.7699,1413726.0
2023-07-17 11:00:00,1.765,1.77,1.75,1.75,2048529.0,1.765,1.77,1.75,1.75,2048529.0
2023-07-17 11:30:00,1.755,1.76,1.75,1.755,1719251.0,1.755,1.76,1.75,1.755,1719251.0
2023-07-17 12:00:00,1.755,1.76,1.75,1.755,886429.0,1.755,1.76,1.75,1.755,886429.0
2023-07-17 12:30:00,1.751,1.76,1.75,1.75,809145.0,1.751,1.76,1.75,1.75,809145.0
2023-07-17 13:00:00,1.75,1.76,1.75,1.76,724424.0,1.75,1.76,1.75,1.76,724424.0
2023-07-17 13:30:00,1.75,1.76,1.75,1.755,795110.0,1.75,1.76,1.75,1.755,795110.0
2023-07-17 14:00:00,1.75,1.76,1.75,1.75,691041.0,1.75,1.76,1.75,1.75,691041.0
2023-07-17 14:30:00,1.755,1.76,1.75,1.755,581770.0,1.755,1.76,1.75,1.755,581770.0
2023-07-17 15:00:00,1.75,1.76,1.7,1.71,6831021.0,1.75,1.76,1.7,1.71,6831021.0
2023-07-17 15:30:00,1.705,1.71,1.69,1.691,4475742.0,1.705,1.71,1.69,1.691,4475742.0
2023-07-18 09:30:00,1.74,1.74,1.67,1.705,4774009.0,1.74,1.74,1.67,1.705,4774009.0
2023-07-18 10:00:00,1.705,1.74,1.69,1.69,3678133.0,1.705,1.74,1.69,1.69,3678133.0
2023-07-18 10:30:00,1.69,1.7,1.67,1.6945,1881059.0,1.69,1.7,1.67,1.6945,1881059.0
2023-07-18 11:00:00,1.69,1.7,1.67,1.685,1472822.0,1.69,1.7,1.67,1.685,1472822.0
2023-07-18 11:30:00,1.685,1.69,1.66,1.675,2037838.0,1.685,1.69,1.66,1.675,2037838.0
2023-07-18 12:00:00,1.67,1.68,1.63,1.64,4200530.0,1.67,1.68,1.63,1.64,4200530.0
2023-07-18 12:30:00,1.6301,1.64,1.61,1.6258,2973288.0,1.6301,1.64,1.61,1.6258,2973288.0
2023-07-18 13:00:00,1.62,1.64,1.61,1.62,1471312.0,1.62,1.64,1.61,1.62,1471312.0
2023-07-18 13:30:00,1.615,1.65,1.61,1.645,1847983.0,1.615,1.65,1.61,1.645,1847983.0
2023-07-18 14:00:00,1.65,1.66,1.6401,1.65,1127532.0,1.65,1.66,1.6401,1.65,1127532.0
2023-07-18 14:30:00,1.655,1.66,1.62,1.62,1416690.0,1.655,1.66,1.62,1.62,1416690.0
2023-07-18 15:00:00,1.625,1.66,1.62,1.66,1706409.0,1.625,1.66,1.62,1.66,1706409.0
2023-07-18 15:30:00,1.66,1.66,1.61,1.625,4024480.0,1.66,1.66,1.61,1.625,4024480.0
2023-07-19 09:30:00,1.7,1.81,1.69,1.795,6037137.0,1.7,1.81,1.69,1.795,6037137.0
2023-07-19 10:00:00,1.795,1.93,1.7901,1.925,7790009.0,1.795,1.93,1.7901,1.925,7790009.0
2023-07-19 10:30:00,1.925,1.95,1.875,1.885,4551549.0,1.925,1.95,1.875,1.885,4551549.0
2023-07-19 11:00:00,1.885,1.93,1.87,1.895,2897943.0,1.885,1.93,1.87,1.895,2897943.0
2023-07-19 11:30:00,1.895,1.91,1.8825,1.8959,1488723.0,1.895,1.91,1.8825,1.8959,1488723.0
2023-07-19 12:00:00,1.9,1.9,1.86,1.865,738303.0,1.9,1.9,1.86,1.865,738303.0
2023-07-19 12:30:00,1.865,1.89,1.84,1.885,1505479.0,1.865,1.89,1.84,1.885,1505479.0
2023-07-19 13:00:00,1.885,1.885,1.855,1.875,1177698.0,1.885,1.885,1.855,1.875,1177698.0
2023-07-19 13:30:00,1.875,1.89,1.86,1.885,1117000.0,1.875,1.89,1.86,1.885,1117000.0
2023-07-19 14:00:00,1.8885,1.89,1.87,1.89,706049.0,1.8885,1.89,1.87,1.89,706049.0
2023-07-19 14:30:00,1.885,1.9,1.88,1.895,671894.0,1.885,1.9,1.88,1.895,671894.0
2023-07-19 15:00:00,1.89,1.895,1.87,1.875,776301.0,1.89,1.895,1.87,1.875,776301.0
2023-07-19 15:30:00,1.875,1.89,1.85,1.885,2637068.0,1.875,1.89,1.85,1.885,2637068.0
2023-07-20 09:30:00,1.91,1.94,1.86,1.92,2371254.0,1.91,1.94,1.86,1.92,2371254.0
2023-07-20 10:00:00,1.915,1.97,1.915,1.9415,2721115.0,1.915,1.97,1.915,1.9415,2721115.0
2023-07-20 10:30:00,1.945,1.96,1.91,1.925,1607573.0,1.945,1.96,1.91,1.925,1607573.0
2023-07-20 11:00:00,1.925,1.94,1.92,1.935,609688.0,1.925,1.94,1.92,1.935,609688.0
2023-07-20 11:30:00,1.94,1.94,1.93,1.935,542390.0,1.94,1.94,1.93,1.935,542390.0
2023-07-20 12:00:00,1.935,1.94,1.9,1.92,1540321.0,1.935,1.94,1.9,1.92,1540321.0
2023-07-20 12:30:00,1.92,1.93,1.865,1.885,2378027.0,1.92,1.93,1.865,1.885,2378027.0
2023-07-20 13:00:00,1.885,1.9,1.88,1.895,586539.0,1.885,1.9,1.88,1.895,586539.0
2023-07-20 13:30:00,1.895,1.91,1.89,1.91,543282.0,1.895,1.91,1.89,1.91,543282.0
2023-07-20 14:00:00,1.91,1.91,1.89,1.9,791081.0,1.91,1.91,1.89,1.9,791081.0
2023-07-20 14:30:00,1.905,1.92,1.9,1.915,599263.0,1.905,1.92,1.9,1.915,599263.0
2023-07-20 15:00:00,1.915,1.92,1.89,1.895,825909.0,1.915,1.92,1.89,1.895,825909.0
2023-07-20 15:30:00,1.895,1.91,1.89,1.91,2106668.0,1.895,1.91,1.89,1.91,2106668.0
2023-07-21 09:30:00,1.92,2.025,1.88,1.9,6604120.0,1.92,2.025,1.88,1.9,6604120.0
2023-07-21 10:00:00,1.895,1.91,1.87,1.895,717447.0,1.895,1.91,1.87,1.895,717447.0
2023-07-21 10:30:00,1.8999,1.92,1.89,1.91,1033968.0,1.8999,1.92,1.89,1.91,1033968.0
2023-07-21 11:00:00,1.905,1.92,1.9,1.915,417136.0,1.905,1.92,1.9,1.915,417136.0
2023-07-21 11:30:00,1.92,1.92,1.89,1.92,828211.0,1.92,1.92,1.89,1.92,828211.0
2023-07-21 12:00:00,1.92,1.92,1.905,1.92,517090.0,1.92,1.92,1.905,1.92,517090.0
2023-07-21 12:30:00,1.915,1.92,1.87,1.875,652055.0,1.915,1.92,1.87,1.875,652055.0
2023-07-21 13:00:00,1.88,1.89,1.865,1.88,669379.0,1.88,1.89,1.865,1.88,669379.0
2023-07-21 13:30:00,1.875,1.88,1.86,1.875,598330.0,1.875,1.88,1.86,1.875,598330.0
2023-07-21 14:00:00,1.88,1.91,1.875,1.89,1608728.0,1.88,1.91,1.875,1.89,1608728.0
2023-07-21 14:30:00,1.895,1.91,1.89,1.91,672289.0,1.895,1.91,1.89,1.91,672289.0
2023-07-21 15:00:00,1.905,1.91,1.9,1.905,341895.0,1.905,1.91,1.9,1.905,341895.0
2023-07-21 15:30:00,1.905,1.91,1.9,1.91,1321502.0,1.905,1.91,1.9,1.91,1321502.0
2023-07-24 09:30:00,1.89,1.96,1.89,1.91,1382819.0,1.89,1.96,1.89,1.91,1382819.0
2023-07-24 10:00:00,1.915,1.92,1.89,1.895,517002.0,1.915,1.92,1.89,1.895,517002.0
2023-07-24 10:30:00,1.895,1.91,1.87,1.905,987017.0,1.895,1.91,1.87,1.905,987017.0
2023-07-24 11:00:00,1.905,1.91,1.89,1.9,332362.0,1.905,1.91,1.89,1.9,332362.0
2023-07-24 11:30:00,1.895,1.93,1.89,1.925,725592.0,1.895,1.93,1.89,1.925,725592.0
2023-07-24 12:00:00,1.925,1.93,1.89,1.8925,518179.0,1.925,1.93,1.89,1.8925,518179.0
2023-07-24 12:30:00,1.9,1.9,1.89,1.895,304872.0,1.9,1.9,1.89,1.895,304872.0
2023-07-24 13:00:00,1.89,1.9,1.88,1.895,866621.0,1.89,1.9,1.88,1.895,866621.0
2023-07-24 13:30:00,1.89,1.9,1.89,1.895,359422.0,1.89,1.9,1.89,1.895,359422.0
2023-07-24 14:00:00,1.89,1.9,1.89,1.89,354821.0,1.89,1.9,1.89,1.89,354821.0
2023-07-24 14:30:00,1.895,1.9,1.85,1.86,1018802.0,1.895,1.9,1.85,1.86,1018802.0
2023-07-24 15:00:00,1.855,1.86,1.83,1.8398,1660211.0,1.855,1.86,1.83,1.8398,1660211.0
2023-07-24 15:30:00,1.835,1.84,1.82,1.825,2277245.0,1.835,1.84,1.82,1.825,2277245.0
2023-07-25 09:30:00,1.84,1.87,1.8,1.805,1974855.0,1.84,1.87,1.8,1.805,1974855.0
2023-07-25 10:00:00,1.805,1.81,1.8,1.805,675230.0,1.805,1.81,1.8,1.805,675230.0
2023-07-25 10:30:00,1.805,1.81,1.78,1.79,1130440.0,1.805,1.81,1.78,1.79,1130440.0
2023-07-25 11:00:00,1.785,1.79,1.75,1.765,1504807.0,1.785,1.79,1.75,1.765,1504807.0
2023-07-25 11:30:00,1.7661,1.77,1.75,1.77,905294.0,1.7661,1.77,1.75,1.77,905294.0
2023-07-25 12:00:00,1.76,1.79,1.76,1.775,930963.0,1.76,1.79,1.76,1.775,930963.0
2023-07-25 12:30:00,1.7701,1.79,1.76,1.775,765447.0,1.7701,1.79,1.76,1.775,765447.0
2023-07-25 13:00:00,1.775,1.78,1.76,1.76,536736.0,1.775,1.78,1.76,1.76,536736.0
2023-07-25 13:30:00,1.765,1.79,1.76,1.79,1146950.0,1.765,1.79,1.76,1.79,1146950.0
2023-07-25 14:00:00,1.78,1.79,1.78,1.79,257709.0,1.78,1.79,1.78,1.79,257709.0
2023-07-25 14:30:00,1.78,1.8,1.77,1.77,822722.0,1.78,1.8,1.77,1.77,822722.0
2023-07-25 15:00:00,1.77,1.79,1.77,1.785,588018.0,1.77,1.79,1.77,1.785,588018.0
2023-07-25 15:30:00,1.785,1.79,1.76,1.76,1823516.0,1.785,1.79,1.76,1.76,1823516.0
2023-07-26 09:30:00,1.77,1.8093,1.76,1.795,636874.0,1.77,1.8093,1.76,1.795,636874.0
2023-07-26 10:00:00,1.79,1.8,1.77,1.795,569605.0,1.79,1.8,1.77,1.795,569605.0
2023-07-26 10:30:00,1.8,1.81,1.785,1.79,818911.0,1.8,1.81,1.785,1.79,818911.0
2023-07-26 11:00:00,1.795,1.805,1.78,1.785,433528.0,1.795,1.805,1.78,1.785,433528.0
2023-07-26 11:30:00,1.785,1.81,1.78,1.805,483594.0,1.785,1.81,1.78,1.805,483594.0
2023-07-26 12:00:00,1.802,1.81,1.8,1.8,258790.0,1.802,1.81,1.8,1.8,258790.0
2023-07-26 12:30:00,1.8,1.81,1.8,1.81,202861.0,1.8,1.81,1.8,1.81,202861.0
2023-07-26 13:00:00,1.805,1.81,1.795,1.8,289065.0,1.805,1.81,1.795,1.8,289065.0
2023-07-26 13:30:00,1.805,1.81,1.8,1.805,444145.0,1.805,1.81,1.8,1.805,444145.0
2023-07-26 14:00:00,1.805,1.81,1.8,1.805,296177.0,1.805,1.81,1.8,1.805,296177.0
2023-07-26 14:30:00,1.805,1.82,1.8,1.815,506860.0,1.805,1.82,1.8,1.815,506860.0
2023-07-26 15:00:00,1.8121,1.83,1.8,1.825,849525.0,1.8121,1.83,1.8,1.825,849525.0
2023-07-26 15:30:00,1.83,1.83,1.81,1.815,1228882.0,1.83,1.83,1.81,1.815,1228882.0
2023-07-27 09:30:00,1.84,1.87,1.8,1.805,947625.0,1.84,1.87,1.8,1.805,947625.0
2023-07-27 10:00:00,1.805,1.82,1.8,1.81,520830.0,1.805,1.82,1.8,1.81,520830.0
2023-07-27 10:30:00,1.8199,1.82,1.8,1.805,352458.0,1.8199,1.82,1.8,1.805,352458.0
2023-07-27 11:00:00,1.8,1.81,1.79,1.79,838654.0,1.8,1.81,1.79,1.79,838654.0
2023-07-27 11:30:00,1.8,1.8,1.79,1.7999,485009.0,1.8,1.8,1.79,1.7999,485009.0
2023-07-27 12:00:00,1.795,1.8,1.78,1.79,545638.0,1.795,1.8,1.78,1.79,545638.0
2023-07-27 12:30:00,1.79,1.8,1.78,1.78,471770.0,1.79,1.8,1.78,1.78,471770.0
2023-07-27 13:00:00,1.785,1.79,1.77,1.77,1030668.0,1.785,1.79,1.77,1.77,1030668.0
2023-07-27 13:30:00,1.775,1.78,1.76,1.765,762164.0,1.775,1.78,1.76,1.765,762164.0
2023-07-27 14:00:00,1.76,1.77,1.75,1.755,696134.0,1.76,1.77,1.75,1.755,696134.0
2023-07-27 14:30:00,1.75,1.76,1.74,1.74,1263734.0,1.75,1.76,1.74,1.74,1263734.0
2023-07-27 15:00:00,1.74,1.7461,1.72,1.72,2140159.0,1.74,1.7461,1.72,1.72,2140159.0
2023-07-27 15:30:00,1.725,1.73,1.7,1.705,2384964.0,1.725,1.73,1.7,1.705,2384964.0
2023-07-28 09:30:00,1.75,1.835,1.75,1.815,2109509.0,1.75,1.835,1.75,1.815,2109509.0
2023-07-28 10:00:00,1.815,1.84,1.8,1.8,957466.0,1.815,1.84,1.8,1.8,957466.0
2023-07-28 10:30:00,1.805,1.82,1.79,1.815,843721.0,1.805,1.82,1.79,1.815,843721.0
2023-07-28 11:00:00,1.815,1.83,1.81,1.825,421593.0,1.815,1.83,1.81,1.825,421593.0
2023-07-28 11:30:00,1.82,1.85,1.82,1.85,1399478.0,1.82,1.85,1.82,1.85,1399478.0
2023-07-28 12:00:00,1.85,1.86,1.83,1.83,1396988.0,1.85,1.86,1.83,1.83,1396988.0
2023-07-28 12:30:00,1.84,1.84,1.82,1.82,667334.0,1.84,1.84,1.82,1.82,667334.0
2023-07-28 13:00:00,1.8207,1.83,1.815,1.825,529872.0,1.8207,1.83,1.815,1.825,529872.0
2023-07-28 13:30:00,1.82,1.83,1.8125,1.825,525703.0,1.82,1.83,1.8125,1.825,525703.0
2023-07-28 14:00:00,1.82,1.83,1.82,1.825,391932.0,1.82,1.83,1.82,1.825,391932.0
2023-07-28 14:30:00,1.82,1.85,1.82,1.84,830168.0,1.82,1.85,1.82,1.84,830168.0
2023-07-28 15:00:00,1.83,1.84,1.8,1.805,1694264.0,1.83,1.84,1.8,1.805,1694264.0
2023-07-28 15:30:00,1.8,1.804,1.74,1.755,5005624.0,1.8,1.804,1.74,1.755,5005624.0
2023-07-31 09:30:00,1.81,1.94,1.81,1.9357,3344935.0,1.81,1.94,1.81,1.9357,3344935.0
2023-07-31 10:00:00,1.935,1.95,1.87,1.875,2823792.0,1.935,1.95,1.87,1.875,2823792.0
2023-07-31 10:30:00,1.88,1.9,1.85,1.855,1141975.0,1.88,1.9,1.85,1.855,1141975.0
2023-07-31 11:00:00,1.85,1.86,1.83,1.835,1037240.0,1.85,1.86,1.83,1.835,1037240.0
2023-07-31 11:30:00,1.835,1.85,1.83,1.845,839959.0,1.835,1.85,1.83,1.845,839959.0
2023-07-31 12:00:00,1.845,1.85,1.79,1.8,1905865.0,1.845,1.85,1.79,1.8,1905865.0
2023-07-31 12:30:00,1.8,1.8,1.79,1.7978,673499.0,1.8,1.8,1.79,1.7978,673499.0
2023-07-31 13:00:00,1.79,1.8,1.78,1.7988,978782.0,1.79,1.8,1.78,1.7988,978782.0
2023-07-31 13:30:00,1.7933,1.8,1.78,1.7899,1059286.0,1.7933,1.8,1.78,1.7899,1059286.0
2023-07-31 14:00:00,1.785,1.79,1.76,1.775,2423016.0,1.785,1.79,1.76,1.775,2423016.0
2023-07-31 14:30:00,1.775,1.78,1.75,1.76,1933858.0,1.775,1.78,1.75,1.76,1933858.0
2023-07-31 15:00:00,1.755,1.76,1.75,1.755,1183603.0,1.755,1.76,1.75,1.755,1183603.0
2023-07-31 15:30:00,1.755,1.79,1.75,1.785,3224988.0,1.755,1.79,1.75,1.785,3224988.0
2023-08-01 09:30:00,1.82,1.83,1.73,1.8299,2751994.0,1.82,1.83,1.73,1.8299,2751994.0
2023-08-01 10:00:00,1.825,1.88,1.82,1.835,2881430.0,1.825,1.88,1.82,1.835,2881430.0
2023-08-01 10:30:00,1.835,1.89,1.82,1.885,1898448.0,1.835,1.89,1.82,1.885,1898448.0
2023-08-01 11:00:00,1.885,1.91,1.87,1.901,2443403.0,1.885,1.91,1.87,1.901,2443403.0
2023-08-01 11:30:00,1.9,1.93,1.89,1.9,2949937.0,1.9,1.93,1.89,1.9,2949937.0
2023-08-01 12:00:00,1.8925,1.92,1.88,1.92,1219453.0,1.8925,1.92,1.88,1.92,1219453.0
2023-08-01 12:30:00,1.92,1.93,1.91,1.925,1264083.0,1.92,1.93,1.91,1.925,1264083.0
2023-08-01 13:00:00,1.925,1.93,1.89,1.905,1715307.0,1.925,1.93,1.89,1.905,1715307.0
2023-08-01 13:30:00,1.905,1.925,1.89,1.895,1574831.0,1.905,1.925,1.89,1.895,1574831.0
2023-08-01 14:00:00,1.895,1.9,1.88,1.895,777248.0,1.895,1.9,1.88,1.895,777248.0
2023-08-01 14:30:00,1.9,1.95,1.895,1.945,3689803.0,1.9,1.95,1.895,1.945,3689803.0
2023-08-01 15:00:00,1.95,1.9963,1.94,1.975,7046675.0,1.95,1.9963,1.94,1.975,7046675.0
2023-08-01 15:30:00,1.975,2.08,1.9701,2.035,17130273.0,1.975,2.08,1.9701,2.035,17130273.0
2023-08-02 09:30:00,1.75,1.87,1.7,1.8,7898961.0,1.75,1.87,1.7,1.8,7898961.0
2023-08-02 10:00:00,1.805,1.81,1.72,1.775,3906231.0,1.805,1.81,1.72,1.775,3906231.0
2023-08-02 10:30:00,1.775,1.78,1.68,1.6996,6427126.0,1.775,1.78,1.68,1.6996,6427126.0
2023-08-02 11:00:00,1.695,1.77,1.69,1.755,3899551.0,1.695,1.77,1.69,1.755,3899551.0
2023-08-02 11:30:00,1.7502,1.76,1.73,1.73,1790822.0,1.7502,1.76,1.73,1.73,1790822.0
2023-08-02 12:00:00,1.73,1.74,1.72,1.7234,685434.0,1.73,1.74,1.72,1.7234,685434.0
2023-08-02 12:30:00,1.723,1.79,1.72,1.7832,2107081.0,1.723,1.79,1.72,1.7832,2107081.0
2023-08-02 13:00:00,1.785,1.8,1.78,1.785,1723709.0,1.785,1.8,1.78,1.785,1723709.0
2023-08-02 13:30:00,1.785,1.8,1.78,1.785,1267365.0,1.785,1.8,1.78,1.785,1267365.0
2023-08-02 14:00:00,1.785,1.79,1.75,1.76,1749435.0,1.785,1.79,1.75,1.76,1749435.0
2023-08-02 14:30:00,1.76,1.8,1.755,1.7992,1854639.0,1.76,1.8,1.755,1.7992,1854639.0
2023-08-02 15:00:00,1.795,1.8,1.78,1.785,1572968.0,1.795,1.8,1.78,1.785,1572968.0
2023-08-02 15:30:00,1.785,1.79,1.78,1.785,2670022.0,1.785,1.79,1.78,1.785,2670022.0
2023-08-03 09:30:00,1.76,1.78,1.7,1.715,2375690.0,1.76,1.78,1.7,1.715,2375690.0
2023-08-03 10:00:00,1.715,1.72,1.7,1.705,2144893.0,1.715,1.72,1.7,1.705,2144893.0
2023-08-03 10:30:00,1.704,1.71,1.68,1.69,2541177.0,1.704,1.71,1.68,1.69,2541177.0
2023-08-03 11:00:00,1.693,1.7,1.69,1.695,783057.0,1.693,1.7,1.69,1.695,783057.0
2023-08-03 11:30:00,1.695,1.7,1.69,1.7,811502.0,1.695,1.7,1.69,1.7,811502.0
2023-08-03 12:00:00,1.7,1.73,1.69,1.7,2610695.0,1.7,1.73,1.69,1.7,2610695.0
2023-08-03 12:30:00,1.7,1.71,1.7,1.7,258561.0,1.7,1.71,1.7,1.7,258561.0
2023-08-03 13:00:00,1.705,1.71,1.7,1.705,370060.0,1.705,1.71,1.7,1.705,370060.0
2023-08-03 13:30:00,1.705,1.71,1.68,1.69,1275362.0,1.705,1.71,1.68,1.69,1275362.0
2023-08-03 14:00:00,1.6801,1.69,1.68,1.68,928470.0,1.6801,1.69,1.68,1.68,928470.0
2023-08-03 14:30:00,1.68,1.7,1.68,1.695,1570100.0,1.68,1.7,1.68,1.695,1570100.0
2023-08-03 15:00:00,1.695,1.7,1.69,1.695,575135.0,1.695,1.7,1.69,1.695,575135.0
2023-08-03 15:30:00,1.6999,1.7,1.68,1.685,2157832.0,1.6999,1.7,1.68,1.685,2157832.0
2023-08-04 09:30:00,1.67,1.7,1.65,1.675,3602578.0,1.67,1.7,1.65,1.675,3602578.0
2023-08-04 10:00:00,1.675,1.6882,1.64,1.645,2721454.0,1.675,1.6882,1.64,1.645,2721454.0
2023-08-04 10:30:00,1.645,1.72,1.64,1.71,3418780.0,1.645,1.72,1.64,1.71,3418780.0
2023-08-04 11:00:00,1.71,1.72,1.67,1.69,2089089.0,1.71,1.72,1.67,1.69,2089089.0
2023-08-04 11:30:00,1.69,1.7,1.65,1.665,2184096.0,1.69,1.7,1.65,1.665,2184096.0
2023-08-04 12:00:00,1.665,1.71,1.66,1.71,2654724.0,1.665,1.71,1.66,1.71,2654724.0
2023-08-04 12:30:00,1.7068,1.76,1.7,1.755,4562190.0,1.7068,1.76,1.7,1.755,4562190.0
2023-08-04 13:00:00,1.755,1.765,1.71,1.715,3918424.0,1.755,1.765,1.71,1.715,3918424.0
2023-08-04 13:30:00,1.715,1.72,1.71,1.71,320290.0,1.715,1.72,1.71,1.71,320290.0
2023-08-04 14:00:00,1.715,1.72,1.68,1.685,1568663.0,1.715,1.72,1.68,1.685,1568663.0
2023-08-04 14:30:00,1.685,1.69,1.67,1.675,1678023.0,1.685,1.69,1.67,1.675,1678023.0
2023-08-04 15:00:00,1.675,1.68,1.66,1.665,743958.0,1.675,1.68,1.66,1.665,743958.0
2023-08-04 15:30:00,1.66,1.67,1.65,1.655,3145059.0,1.66,1.67,1.65,1.655,3145059.0
2023-08-07 09:30:00,1.71,1.71,1.64,1.65,1749455.0,1.71,1.71,1.64,1.65,1749455.0
2023-08-07 10:00:00,1.645,1.6799,1.64,1.67,1010831.0,1.645,1.6799,1.64,1.67,1010831.0
2023-08-07 10:30:00,1.67,1.69,1.67,1.6701,1107758.0,1.67,1.69,1.67,1.6701,1107758.0
2023-08-07 11:00:00,1.675,1.69,1.67,1.675,1311522.0,1.675,1.69,1.67,1.675,1311522.0
2023-08-07 11:30:00,1.675,1.68,1.67,1.68,643434.0,1.675,1.68,1.67,1.68,643434.0
2023-08-07 12:00:00,1.68,1.68,1.67,1.68,889715.0,1.68,1.68,1.67,1.68,889715.0
2023-08-07 12:30:00,1.68,1.72,1.675,1.7,2093022.0,1.68,1.72,1.675,1.7,2093022.0
2023-08-07 13:00:00,1.705,1.71,1.69,1.7,1341985.0,1.705,1.71,1.69,1.7,1341985.0
2023-08-07 13:30:00,1.7,1.7,1.69,1.695,393532.0,1.7,1.7,1.69,1.695,393532.0
2023-08-07 14:00:00,1.7,1.71,1.69,1.69,1267072.0,1.7,1.71,1.69,1.69,1267072.0
2023-08-07 14:30:00,1.695,1.73,1.69,1.725,1370175.0,1.695,1.73,1.69,1.725,1370175.0
2023-08-07 15:00:00,1.725,1.74,1.72,1.735,1586819.0,1.725,1.74,1.72,1.735,1586819.0
2023-08-07 15:30:00,1.735,1.75,1.73,1.75,3952682.0,1.735,1.75,1.73,1.75,3952682.0
2023-08-08 09:30:00,1.7,1.72,1.68,1.696,2201973.0,1.7,1.72,1.68,1.696,2201973.0
2023-08-08 10:00:00,1.695,1.7,1.68,1.695,853623.0,1.695,1.7,1.68,1.695,853623.0
2023-08-08 10:30:00,1.695,1.74,1.69,1.7232,2240303.0,1.695,1.74,1.69,1.7232,2240303.0
2023-08-08 11:00:00,1.725,1.73,1.71,1.73,831714.0,1.725,1.73,1.71,1.73,831714.0
2023-08-08 11:30:00,1.725,1.74,1.72,1.725,1366791.0,1.725,1.74,1.72,1.725,1366791.0
2023-08-08 12:00:00,1.7233,1.745,1.72,1.735,1031801.0,1.7233,1.745,1.72,1.735,1031801.0
2023-08-08 12:30:00,1.73,1.74,1.71,1.725,1236195.0,1.73,1.74,1.71,1.725,1236195.0
2023-08-08 13:00:00,1.73,1.73,1.72,1.725,313570.0,1.73,1.73,1.72,1.725,313570.0
2023-08-08 13:30:00,1.725,1.73,1.7,1.7,1201700.0,1.725,1.73,1.7,1.7,1201700.0
2023-08-08 14:00:00,1.7,1.71,1.665,1.68,1710389.0,1.7,1.71,1.665,1.68,1710389.0
2023-08-08 14:30:00,1.675,1.6963,1.67,1.69,1780519.0,1.675,1.6963,1.67,1.69,1780519.0
2023-08-08 15:00:00,1.69,1.7,1.68,1.6937,1286277.0,1.69,1.7,1.68,1.6937,1286277.0
2023-08-08 15:30:00,1.695,1.71,1.68,1.71,3077353.0,1.695,1.71,1.68,1.71,3077353.0
2023-08-09 09:30:00,1.72,1.77,1.68,1.7499,2375581.0,1.72,1.77,1.68,1.7499,2375581.0
2023-08-09 10:00:00,1.7426,1.75,1.72,1.725,790298.0,1.7426,1.75,1.72,1.725,790298.0
2023-08-09 10:30:00,1.725,1.78,1.71,1.745,2515111.0,1.725,1.78,1.71,1.745,2515111.0
2023-08-09 11:00:00,1.745,1.75,1.711,1.725,892335.0,1.745,1.75,1.711,1.725,892335.0
2023-08-09 11:30:00,1.72,1.73,1.71,1.715,555173.0,1.72,1.73,1.71,1.715,555173.0
2023-08-09 12:00:00,1.715,1.725,1.7,1.71,540797.0,1.715,1.725,1.7,1.71,540797.0
2023-08-09 12:30:00,1.7,1.72,1.7,1.715,540951.0,1.7,1.72,1.7,1.715,540951.0
2023-08-09 13:00:00,1.72,1.73,1.71,1.7199,955584.0,1.72,1.73,1.71,1.7199,955584.0
2023-08-09 13:30:00,1.7125,1.73,1.71,1.725,334044.0,1.7125,1.73,1.71,1.725,334044.0
2023-08-09 14:00:00,1.72,1.74,1.72,1.735,1155252.0,1.72,1.74,1.72,1.735,1155252.0
2023-08-09 14:30:00,1.735,1.755,1.73,1.73,810395.0,1.735,1.755,1.73,1.73,810395.0
2023-08-09 15:00:00,1.735,1.77,1.73,1.765,2640210.0,1.735,1.77,1.73,1.765,2640210.0
2023-08-09 15:30:00,1.77,1.77,1.74,1.75,2080514.0,1.77,1.77,1.74,1.75,2080514.0
2023-08-10 09:30:00,1.75,1.85,1.75,1.84,3193239.0,1.75,1.85,1.75,1.84,3193239.0
2023-08-10 10:00:00,1.835,1.9,1.83,1.875,5690519.0,1.835,1.9,1.83,1.875,5690519.0
2023-08-10 10:30:00,1.8766,1.95,1.865,1.925,6502300.0,1.8766,1.95,1.865,1.925,6502300.0
2023-08-10 11:00:00,1.9277,1.99,1.92,1.97,6020729.0,1.9277,1.99,1.92,1.97,6020729.0
2023-08-10 11:30:00,1.96,2.02,1.96,2.0158,5889711.0,1.96,2.02,1.96,2.0158,5889711.0
2023-08-10 12:00:00,2.0101,2.02,1.93,1.945,2582123.0,2.0101,2.02,1.93,1.945,2582123.0
2023-08-10 12:30:00,1.9451,1.97,1.93,1.9465,1456042.0,1.9451,1.97,1.93,1.9465,1456042.0
2023-08-10 13:00:00,1.94,1.94,1.89,1.935,2802000.0,1.94,1.94,1.89,1.935,2802000.0
2023-08-10 13:30:00,1.935,1.96,1.91,1.95,1440524.0,1.935,1.96,1.91,1.95,1440524.0
2023-08-10 14:00:00,1.945,1.96,1.9235,1.935,730674.0,1.945,1.96,1.9235,1.935,730674.0
2023-08-10 14:30:00,1.93,1.94,1.91,1.92,979917.0,1.93,1.94,1.91,1.92,979917.0
2023-08-10 15:00:00,1.925,1.9281,1.87,1.885,2636495.0,1.925,1.9281,1.87,1.885,2636495.0
2023-08-10 15:30:00,1.88,1.89,1.8437,1.89,5512352.0,1.88,1.89,1.8437,1.89,5512352.0
2023-08-11 09:30:00,1.88,1.89,1.83,1.84,1533173.0,1.88,1.89,1.83,1.84,1533173.0
2023-08-11 10:00:00,1.8494,1.88,1.83,1.875,989633.0,1.8494,1.88,1.83,1.875,989633.0
2023-08-11 10:30:00,1.875,1.91,1.86,1.86,1214730.0,1.875,1.91,1.86,1.86,1214730.0
2023-08-11 11:00:00,1.86,1.88,1.85,1.87,585448.0,1.86,1.88,1.85,1.87,585448.0
2023-08-11 11:30:00,1.87,1.89,1.85,1.86,2130490.0,1.87,1.89,1.85,1.86,2130490.0
2023-08-11 12:00:00,1.86,1.89,1.86,1.86,734706.0,1.86,1.89,1.86,1.86,734706.0
2023-08-11 12:30:00,1.86,1.88,1.85,1.85,627276.0,1.86,1.88,1.85,1.85,627276.0
2023-08-11 13:00:00,1.85,1.8798,1.85,1.875,760435.0,1.85,1.8798,1.85,1.875,760435.0
2023-08-11 13:30:00,1.875,1.88,1.83,1.835,1106254.0,1.875,1.88,1.83,1.835,1106254.0
2023-08-11 14:00:00,1.835,1.85,1.82,1.8401,718724.0,1.835,1.85,1.82,1.8401,718724.0
2023-08-11 14:30:00,1.84,1.85,1.83,1.84,532803.0,1.84,1.85,1.83,1.84,532803.0
2023-08-11 15:00:00,1.84,1.875,1.84,1.85,1218973.0,1.84,1.875,1.84,1.85,1218973.0
2023-08-11 15:30:00,1.852,1.8675,1.84,1.86,2992711.0,1.852,1.8675,1.84,1.86,2992711.0
2023-08-14 09:30:00,1.84,1.85,1.79,1.835,1939860.0,1.84,1.85,1.79,1.835,1939860.0
2023-08-14 10:00:00,1.835,1.86,1.82,1.85,1340338.0,1.835,1.86,1.82,1.85,1340338.0
2023-08-14 10:30:00,1.855,1.86,1.8401,1.845,439313.0,1.855,1.86,1.8401,1.845,439313.0
2023-08-14 11:00:00,1.8402,1.845,1.81,1.825,1333659.0,1.8402,1.845,1.81,1.825,1333659.0
2023-08-14 11:30:00,1.83,1.83,1.81,1.8182,1118637.0,1.83,1.83,1.81,1.8182,1118637.0
2023-08-14 12:00:00,1.81,1.82,1.805,1.815,736846.0,1.81,1.82,1.805,1.815,736846.0
2023-08-14 12:30:00,1.815,1.82,1.8,1.81,550854.0,1.815,1.82,1.8,1.81,550854.0
2023-08-14 13:00:00,1.815,1.82,1.78,1.7899,1463451.0,1.815,1.82,1.78,1.7899,1463451.0
2023-08-14 13:30:00,1.785,1.81,1.77,1.805,2095023.0,1.785,1.81,1.77,1.805,2095023.0
2023-08-14 14:00:00,1.805,1.83,1.8,1.825,577725.0,1.805,1.83,1.8,1.825,577725.0
2023-08-14 14:30:00,1.82,1.83,1.81,1.81,698857.0,1.82,1.83,1.81,1.81,698857.0
2023-08-14 15:00:00,1.81,1.82,1.79,1.805,1000142.0,1.81,1.82,1.79,1.805,1000142.0
2023-08-14 15:30:00,1.8,1.82,1.79,1.805,2852682.0,1.8,1.82,1.79,1.805,2852682.0
2023-08-15 09:30:00,1.78,1.7952,1.73,1.75,2581258.0,1.78,1.7952,1.73,1.75,2581258.0
2023-08-15 10:00:00,1.755,1.76,1.71,1.725,1749333.0,1.755,1.76,1.71,1.725,1749333.0
2023-08-15 10:30:00,1.725,1.7398,1.72,1.7291,714117.0,1.725,1.7398,1.72,1.7291,714117.0
2023-08-15 11:00:00,1.725,1.74,1.72,1.735,1262311.0,1.725,1.74,1.72,1.735,1262311.0
2023-08-15 11:30:00,1.735,1.76,1.73,1.745,1611975.0,1.735,1.76,1.73,1.745,1611975.0
2023-08-15 12:00:00,1.745,1.7498,1.72,1.72,551271.0,1.745,1.7498,1.72,1.72,551271.0
2023-08-15 12:30:00,1.72,1.73,1.72,1.72,307395.0,1.72,1.73,1.72,1.72,307395.0
2023-08-15 13:00:00,1.725,1.7299,1.7,1.71,2656917.0,1.725,1.7299,1.7,1.71,2656917.0
2023-08-15 13:30:00,1.715,1.72,1.71,1.71,425201.0,1.715,1.72,1.71,1.71,425201.0
2023-08-15 14:00:00,1.715,1.7195,1.69,1.695,1387908.0,1.715,1.7195,1.69,1.695,1387908.0
2023-08-15 14:30:00,1.695,1.72,1.69,1.7,1527203.0,1.695,1.72,1.69,1.7,1527203.0
2023-08-15 15:00:00,1.6975,1.71,1.69,1.705,861326.0,1.6975,1.71,1.69,1.705,861326.0
2023-08-15 15:30:00,1.7,1.71,1.69,1.69,2597248.0,1.7,1.71,1.69,1.69,2597248.0
2023-08-16 09:30:00,1.7,1.77,1.69,1.74,2116664.0,1.7,1.77,1.69,1.74,2116664.0
2023-08-16 10:00:00,1.74,1.76,1.71,1.74,1620465.0,1.74,1.76,1.71,1.74,1620465.0
2023-08-16 10:30:00,1.7473,1.755,1.72,1.725,988542.0,1.7473,1.755,1.72,1.725,988542.0
2023-08-16 11:00:00,1.725,1.73,1.71,1.72,492750.0,1.725,1.73,1.71,1.72,492750.0
2023-08-16 11:30:00,1.72,1.73,1.71,1.715,530271.0,1.72,1.73,1.71,1.715,530271.0
2023-08-16 12:00:00,1.715,1.74,1.71,1.7102,1068993.0,1.715,1.74,1.71,1.7102,1068993.0
2023-08-16 12:30:00,1.715,1.73,1.71,1.725,627129.0,1.715,1.73,1.71,1.725,627129.0
2023-08-16 13:00:00,1.725,1.73,1.71,1.71,500723.0,1.725,1.73,1.71,1.71,500723.0
2023-08-16 13:30:00,1.715,1.73,1.71,1.72,779028.0,1.715,1.73,1.71,1.72,779028.0
2023-08-16 14:00:00,1.72,1.73,1.71,1.725,604749.0,1.72,1.73,1.71,1.725,604749.0
2023-08-16 14:30:00,1.72,1.73,1.71,1.725,666774.0,1.72,1.73,1.71,1.725,666774.0
2023-08-16 15:00:00,1.725,1.73,1.71,1.71,762765.0,1.725,1.73,1.71,1.71,762765.0
2023-08-16 15:30:00,1.715,1.73,1.71,1.725,2602266.0,1.715,1.73,1.71,1.725,2602266.0
2023-08-17 09:30:00,1.74,1.76,1.7,1.7101,1123351.0,1.74,1.76,1.7,1.7101,1123351.0
2023-08-17 10:00:00,1.715,1.72,1.71,1.715,738147.0,1.715,1.72,1.71,1.715,738147.0
2023-08-17 10:30:00,1.715,1.74,1.7,1.73,903386.0,1.715,1.74,1.7,1.73,903386.0
2023-08-17 11:00:00,1.73,1.74,1.72,1.725,331175.0,1.73,1.74,1.72,1.725,331175.0
2023-08-17 11:30:00,1.725,1.76,1.72,1.745,949499.0,1.725,1.76,1.72,1.745,949499.0
2023-08-17 12:00:00,1.745,1.77,1.74,1.755,970672.0,1.745,1.77,1.74,1.755,970672.0
2023-08-17 12:30:00,1.755,1.76,1.73,1.745,836216.0,1.755,1.76,1.73,1.745,836216.0
2023-08-17 13:00:00,1.745,1.76,1.74,1.75,897252.0,1.745,1.76,1.74,1.75,897252.0
2023-08-17 13:30:00,1.75,1.76,1.735,1.745,672006.0,1.75,1.76,1.735,1.745,672006.0
2023-08-17 14:00:00,1.745,1.75,1.74,1.745,279596.0,1.745,1.75,1.74,1.745,279596.0
2023-08-17 14:30:00,1.745,1.75,1.74,1.74,399534.0,1.745,1.75,1.74,1.74,399534.0
2023-08-17 15:00:00,1.74,1.75,1.74,1.745,608798.0,1.74,1.75,1.74,1.745,608798.0
2023-08-17 15:30:00,1.745,1.75,1.71,1.72,3879720.0,1.745,1.75,1.71,1.72,3879720.0
2023-08-18 09:30:00,1.69,1.73,1.69,1.725,1122527.0,1.69,1.73,1.69,1.725,1122527.0
2023-08-18 10:00:00,1.725,1.7275,1.69,1.695,738175.0,1.725,1.7275,1.69,1.695,738175.0
2023-08-18 10:30:00,1.6955,1.73,1.69,1.715,812977.0,1.6955,1.73,1.69,1.715,812977.0
2023-08-18 11:00:00,1.715,1.75,1.71,1.745,779542.0,1.715,1.75,1.71,1.745,779542.0
2023-08-18 11:30:00,1.745,1.75,1.72,1.725,358975.0,1.745,1.75,1.72,1.725,358975.0
2023-08-18 12:00:00,1.73,1.74,1.71,1.715,460119.0,1.73,1.74,1.71,1.715,460119.0
2023-08-18 12:30:00,1.715,1.72,1.71,1.715,158298.0,1.715,1.72,1.71,1.715,158298.0
2023-08-18 13:00:00,1.72,1.72,1.7,1.7184,916008.0,1.72,1.72,1.7,1.7184,916008.0
2023-08-18 13:30:00,1.72,1.74,1.71,1.72,861313.0,1.72,1.74,1.71,1.72,861313.0
2023-08-18 14:00:00,1.715,1.72,1.7,1.705,409872.0,1.715,1.72,1.7,1.705,409872.0
2023-08-18 14:30:00,1.705,1.72,1.7,1.715,696433.0,1.705,1.72,1.7,1.715,696433.0
2023-08-18 15:00:00,1.72,1.73,1.71,1.73,803227.0,1.72,1.73,1.71,1.73,803227.0
2023-08-18 15:30:00,1.73,1.74,1.7,1.705,2101267.0,1.73,1.74,1.7,1.705,2101267.0
2023-08-21 09:30:00,1.71,1.72,1.66,1.6699,1266550.0,1.71,1.72,1.66,1.6699,1266550.0
2023-08-21 10:00:00,1.665,1.6806,1.64,1.645,2760162.0,1.665,1.6806,1.64,1.645,2760162.0
2023-08-21 10:30:00,1.645,1.65,1.63,1.645,1630261.0,1.645,1.65,1.63,1.645,1630261.0
2023-08-21 11:00:00,1.645,1.65,1.63,1.63,1136289.0,1.645,1.65,1.63,1.63,1136289.0
2023-08-21 11:30:00,1.63,1.64,1.62,1.625,972280.0,1.63,1.64,1.62,1.625,972280.0
2023-08-21 12:00:00,1.6294,1.63,1.62,1.625,720454.0,1.6294,1.63,1.62,1.625,720454.0
2023-08-21 12:30:00,1.6205,1.64,1.62,1.64,1053506.0,1.6205,1.64,1.62,1.64,1053506.0
2023-08-21 13:00:00,1.6345,1.64,1.62,1.625,730752.0,1.6345,1.64,1.62,1.625,730752.0
2023-08-21 13:30:00,1.625,1.64,1.62,1.635,1628430.0,1.625,1.64,1.62,1.635,1628430.0
2023-08-21 14:00:00,1.635,1.65,1.63,1.635,1248608.0,1.635,1.65,1.63,1.635,1248608.0
2023-08-21 14:30:00,1.635,1.64,1.62,1.62,1374469.0,1.635,1.64,1.62,1.62,1374469.0
2023-08-21 15:00:00,1.625,1.63,1.62,1.63,839561.0,1.625,1.63,1.62,1.63,839561.0
2023-08-21 15:30:00,1.625,1.63,1.62,1.625,2065609.0,1.625,1.63,1.62,1.625,2065609.0
2023-08-22 09:30:00,1.64,1.645,1.57,1.57,2899354.0,1.64,1.645,1.57,1.57,2899354.0
2023-08-22 10:00:00,1.57,1.58,1.53,1.5372,3163718.0,1.57,1.58,1.53,1.5372,3163718.0
2023-08-22 10:30:00,1.535,1.57,1.53,1.565,920658.0,1.535,1.57,1.53,1.565,920658.0
2023-08-22 11:00:00,1.565,1.57,1.55,1.565,1206096.0,1.565,1.57,1.55,1.565,1206096.0
2023-08-22 11:30:00,1.5699,1.58,1.56,1.56,462826.0,1.5699,1.58,1.56,1.56,462826.0
2023-08-22 12:00:00,1.565,1.58,1.55,1.5715,1193997.0,1.565,1.58,1.55,1.5715,1193997.0
2023-08-22 12:30:00,1.58,1.58,1.57,1.575,409064.0,1.58,1.58,1.57,1.575,409064.0
2023-08-22 13:00:00,1.575,1.58,1.57,1.57,299421.0,1.575,1.58,1.57,1.57,299421.0
2023-08-22 13:30:00,1.58,1.58,1.55,1.565,659601.0,1.58,1.58,1.55,1.565,659601.0
2023-08-22 14:00:00,1.565,1.57,1.55,1.56,672264.0,1.565,1.57,1.55,1.56,672264.0
2023-08-22 14:30:00,1.56,1.57,1.55,1.555,1301082.0,1.56,1.57,1.55,1.555,1301082.0
2023-08-22 15:00:00,1.555,1.565,1.53,1.535,1969868.0,1.555,1.565,1.53,1.535,1969868.0
2023-08-22 15:30:00,1.539,1.54,1.49,1.51,5182613.0,1.539,1.54,1.49,1.51,5182613.0
2023-08-23 09:30:00,1.52,1.54,1.465,1.48,1919303.0,1.52,1.54,1.465,1.48,1919303.0
2023-08-23 10:00:00,1.48,1.4899,1.45,1.46,1777856.0,1.48,1.4899,1.45,1.46,1777856.0
2023-08-23 10:30:00,1.465,1.47,1.45,1.455,1465177.0,1.465,1.47,1.45,1.455,1465177.0
2023-08-23 11:00:00,1.455,1.46,1.45,1.45,1541554.0,1.455,1.46,1.45,1.45,1541554.0
2023-08-23 11:30:00,1.45,1.46,1.42,1.425,3632744.0,1.45,1.46,1.42,1.425,3632744.0
2023-08-23 12:00:00,1.42,1.44,1.42,1.43,2242655.0,1.42,1.44,1.42,1.43,2242655.0
2023-08-23 12:30:00,1.435,1.44,1.41,1.415,3073026.0,1.435,1.44,1.41,1.415,3073026.0
2023-08-23 13:00:00,1.4101,1.43,1.4,1.425,2321222.0,1.4101,1.43,1.4,1.425,2321222.0
2023-08-23 13:30:00,1.425,1.435,1.4,1.425,2185800.0,1.425,1.435,1.4,1.425,2185800.0
2023-08-23 14:00:00,1.42,1.45,1.42,1.445,3726773.0,1.42,1.45,1.42,1.445,3726773.0
2023-08-23 14:30:00,1.4432,1.54,1.44,1.535,4142836.0,1.4432,1.54,1.44,1.535,4142836.0
2023-08-23 15:00:00,1.535,1.55,1.53,1.545,2619095.0,1.535,1.55,1.53,1.545,2619095.0
2023-08-23 15:30:00,1.545,1.55,1.51,1.515,4572033.0,1.545,1.55,1.51,1.515,4572033.0
2023-08-24 09:30:00,1.53,1.55,1.49,1.535,1005433.0,1.53,1.55,1.49,1.535,1005433.0
2023-08-24 10:00:00,1.535,1.54,1.5,1.5,438705.0,1.535,1.54,1.5,1.5,438705.0
2023-08-24 10:30:00,1.505,1.52,1.5,1.5,532555.0,1.505,1.52,1.5,1.5,532555.0
2023-08-24 11:00:00,1.5,1.51,1.475,1.4925,787145.0,1.5,1.51,1.475,1.4925,787145.0
2023-08-24 11:30:00,1.5,1.51,1.49,1.4928,726619.0,1.5,1.51,1.49,1.4928,726619.0
2023-08-24 12:00:00,1.495,1.51,1.49,1.505,393857.0,1.495,1.51,1.49,1.505,393857.0
2023-08-24 12:30:00,1.5025,1.54,1.5,1.505,876233.0,1.5025,1.54,1.5,1.505,876233.0
2023-08-24 13:00:00,1.505,1.51,1.49,1.49,407909.0,1.505,1.51,1.49,1.49,407909.0
2023-08-24 13:30:00,1.49,1.5,1.49,1.495,95260.0,1.49,1.5,1.49,1.495,95260.0
2023-08-24 14:00:00,1.495,1.505,1.485,1.4999,781948.0,1.495,1.505,1.485,1.4999,781948.0
2023-08-24 14:30:00,1.495,1.5,1.48,1.495,704994.0,1.495,1.5,1.48,1.495,704994.0
2023-08-24 15:00:00,1.495,1.52,1.49,1.52,626826.0,1.495,1.52,1.49,1.52,626826.0
2023-08-24 15:30:00,1.52,1.53,1.5,1.505,1709762.0,1.52,1.53,1.5,1.505,1709762.0
2023-08-25 09:30:00,1.5,1.54,1.5,1.515,1100275.0,1.5,1.54,1.5,1.515,1100275.0
2023-08-25 10:00:00,1.5117,1.53,1.5,1.505,845483.0,1.5117,1.53,1.5,1.505,845483.0
2023-08-25 10:30:00,1.51,1.52,1.5,1.515,1321525.0,1.51,1.52,1.5,1.515,1321525.0
2023-08-25 11:00:00,1.515,1.5375,1.51,1.535,488327.0,1.515,1.5375,1.51,1.535,488327.0
2023-08-25 11:30:00,1.535,1.55,1.52,1.5383,1290997.0,1.535,1.55,1.52,1.5383,1290997.0
2023-08-25 12:00:00,1.535,1.54,1.53,1.53,557947.0,1.535,1.54,1.53,1.53,557947.0
2023-08-25 12:30:00,1.535,1.55,1.53,1.545,759133.0,1.535,1.55,1.53,1.545,759133.0
2023-08-25 13:00:00,1.545,1.55,1.54,1.545,734800.0,1.545,1.55,1.54,1.545,734800.0
2023-08-25 13:30:00,1.54,1.55,1.53,1.545,887163.0,1.54,1.55,1.53,1.545,887163.0
2023-08-25 14:00:00,1.545,1.58,1.54,1.565,1168541.0,1.545,1.58,1.54,1.565,1168541.0
2023-08-25 14:30:00,1.56,1.57,1.55,1.55,451872.0,1.56,1.57,1.55,1.55,451872.0
2023-08-25 15:00:00,1.555,1.58,1.54,1.545,967657.0,1.555,1.58,1.54,1.545,967657.0
2023-08-25 15:30:00,1.54,1.56,1.53,1.56,2260359.0,1.54,1.56,1.53,1.56,2260359.0
2023-08-28 09:30:00,1.58,1.62,1.56,1.615,1659566.0,1.58,1.62,1.56,1.615,1659566.0
2023-08-28 10:00:00,1.615,1.63,1.58,1.58,1247635.0,1.615,1.63,1.58,1.58,1247635.0
2023-08-28 10:30:00,1.58,1.59,1.58,1.58,393740.0,1.58,1.59,1.58,1.58,393740.0
2023-08-28 11:00:00,1.585,1.59,1.58,1.58,142887.0,1.585,1.59,1.58,1.58,142887.0
2023-08-28 11:30:00,1.585,1.59,1.58,1.585,187942.0,1.585,1.59,1.58,1.585,187942.0
2023-08-28 12:00:00,1.585,1.6,1.58,1.585,560198.0,1.585,1.6,1.58,1.585,560198.0
2023-08-28 12:30:00,1.585,1.59,1.58,1.58,350653.0,1.585,1.59,1.58,1.58,350653.0
2023-08-28 13:00:00,1.585,1.59,1.58,1.585,227012.0,1.585,1.59,1.58,1.585,227012.0
2023-08-28 13:30:00,1.58,1.59,1.57,1.575,785821.0,1.58,1.59,1.57,1.575,785821.0
2023-08-28 14:00:00,1.57,1.58,1.57,1.575,197489.0,1.57,1.58,1.57,1.575,197489.0
2023-08-28 14:30:00,1.58,1.6,1.57,1.595,457539.0,1.58,1.6,1.57,1.595,457539.0
2023-08-28 15:00:00,1.595,1.6,1.59,1.595,462818.0,1.595,1.6,1.59,1.595,462818.0
2023-08-28 15:30:00,1.6,1.6,1.59,1.5918,1389380.0,1.6,1.6,1.59,1.5918,1389380.0
2023-08-29 09:30:00,1.59,1.65,1.59,1.625,1432132.0,1.59,1.65,1.59,1.625,1432132.0
2023-08-29 10:00:00,1.625,1.65,1.62,1.645,896125.0,1.625,1.65,1.62,1.645,896125.0
2023-08-29 10:30:00,1.645,1.65,1.62,1.625,443249.0,1.645,1.65,1.62,1.625,443249.0
2023-08-29 11:00:00,1.625,1.63,1.62,1.62,262288.0,1.625,1.63,1.62,1.62,262288.0
2023-08-29 11:30:00,1.625,1.635,1.6,1.6,848783.0,1.625,1.635,1.6,1.6,848783.0
2023-08-29 12:00:00,1.61,1.61,1.59,1.6,369218.0,1.61,1.61,1.59,1.6,369218.0
2023-08-29 12:30:00,1.6,1.6,1.58,1.585,447101.0,1.6,1.6,1.58,1.585,447101.0
2023-08-29 13:00:00,1.5825,1.59,1.58,1.59,210267.0,1.5825,1.59,1.58,1.59,210267.0
2023-08-29 13:30:00,1.59,1.59,1.56,1.56,646279.0,1.59,1.59,1.56,1.56,646279.0
2023-08-29 14:00:00,1.565,1.57,1.56,1.565,451107.0,1.565,1.57,1.56,1.565,451107.0
2023-08-29 14:30:00,1.5699,1.57,1.56,1.565,291695.0,1.5699,1.57,1.56,1.565,291695.0
2023-08-29 15:00:00,1.57,1.575,1.56,1.57,646457.0,1.57,1.575,1.56,1.57,646457.0
2023-08-29 15:30:00,1.565,1.58,1.56,1.564,1550640.0,1.565,1.58,1.56,1.564,1550640.0
2023-08-30 09:30:00,1.57,1.575,1.49,1.52,2232155.0,1.57,1.575,1.49,1.52,2232155.0
2023-08-30 10:00:00,1.52,1.52,1.5,1.5067,1148358.0,1.52,1.52,1.5,1.5067,1148358.0
2023-08-30 10:30:00,1.502,1.52,1.5,1.515,742725.0,1.502,1.52,1.5,1.515,742725.0
2023-08-30 11:00:00,1.515,1.52,1.51,1.52,356230.0,1.515,1.52,1.51,1.52,356230.0
2023-08-30 11:30:00,1.51,1.525,1.51,1.515,686654.0,1.51,1.525,1.51,1.515,686654.0
2023-08-30 12:00:00,1.5125,1.53,1.51,1.525,923677.0,1.5125,1.53,1.51,1.525,923677.0
2023-08-30 12:30:00,1.53,1.54,1.52,1.54,380646.0,1.53,1.54,1.52,1.54,380646.0
2023-08-30 13:00:00,1.54,1.54,1.52,1.54,514863.0,1.54,1.54,1.52,1.54,514863.0
2023-08-30 13:30:00,1.54,1.54,1.52,1.5216,309863.0,1.54,1.54,1.52,1.5216,309863.0
2023-08-30 14:00:00,1.525,1.53,1.51,1.515,484035.0,1.525,1.53,1.51,1.515,484035.0
2023-08-30 14:30:00,1.52,1.53,1.51,1.525,505697.0,1.52,1.53,1.51,1.525,505697.0
2023-08-30 15:00:00,1.525,1.53,1.52,1.525,487047.0,1.525,1.53,1.52,1.525,487047.0
2023-08-30 15:30:00,1.5262,1.56,1.52,1.554,2360009.0,1.5262,1.56,1.52,1.554,2360009.0
2023-08-31 09:30:00,1.56,1.575,1.54,1.57,681811.0,1.56,1.575,1.54,1.57,681811.0
2023-08-31 10:00:00,1.565,1.6,1.56,1.5825,627728.0,1.565,1.6,1.56,1.5825,627728.0
2023-08-31 10:30:00,1.5815,1.61,1.5815,1.61,904401.0,1.5815,1.61,1.5815,1.61,904401.0
2023-08-31 11:00:00,1.61,1.61,1.6,1.6,338121.0,1.61,1.61,1.6,1.6,338121.0
2023-08-31 11:30:00,1.605,1.61,1.6,1.605,172310.0,1.605,1.61,1.6,1.605,172310.0
2023-08-31 12:00:00,1.61,1.62,1.6001,1.62,646752.0,1.61,1.62,1.6001,1.62,646752.0
2023-08-31 12:30:00,1.615,1.63,1.61,1.6248,780960.0,1.615,1.63,1.61,1.6248,780960.0
2023-08-31 13:00:00,1.625,1.63,1.62,1.625,258844.0,1.625,1.63,1.62,1.625,258844.0
2023-08-31 13:30:00,1.625,1.63,1.62,1.62,253777.0,1.625,1.63,1.62,1.62,253777.0
2023-08-31 14:00:00,1.63,1.63,1.612,1.625,1054739.0,1.63,1.63,1.612,1.625,1054739.0
2023-08-31 14:30:00,1.6217,1.63,1.62,1.625,770648.0,1.6217,1.63,1.62,1.625,770648.0
2023-08-31 15:00:00,1.625,1.63,1.61,1.61,757758.0,1.625,1.63,1.61,1.61,757758.0
2023-08-31 15:30:00,1.61,1.62,1.59,1.595,1458750.0,1.61,1.62,1.59,1.595,1458750.0
2023-09-01 09:30:00,1.6,1.64,1.585,1.615,930060.0,1.6,1.64,1.585,1.615,930060.0
2023-09-01 10:00:00,1.6101,1.615,1.59,1.6,521627.0,1.6101,1.615,1.59,1.6,521627.0
2023-09-01 10:30:00,1.6,1.61,1.59,1.6,314475.0,1.6,1.61,1.59,1.6,314475.0
2023-09-01 11:00:00,1.5989,1.6,1.59,1.595,92973.0,1.5989,1.6,1.59,1.595,92973.0
2023-09-01 11:30:00,1.5925,1.6,1.58,1.59,285747.0,1.5925,1.6,1.58,1.59,285747.0
2023-09-01 12:00:00,1.59,1.59,1.57,1.58,425661.0,1.59,1.59,1.57,1.58,425661.0
2023-09-01 12:30:00,1.575,1.58,1.57,1.575,214658.0,1.575,1.58,1.57,1.575,214658.0
2023-09-01 13:00:00,1.58,1.58,1.57,1.58,158486.0,1.58,1.58,1.57,1.58,158486.0
2023-09-01 13:30:00,1.58,1.58,1.57,1.58,142203.0,1.58,1.58,1.57,1.58,142203.0
2023-09-01 14:00:00,1.58,1.58,1.57,1.575,207529.0,1.58,1.58,1.57,1.575,207529.0
2023-09-01 14:30:00,1.58,1.58,1.57,1.58,178017.0,1.58,1.58,1.57,1.58,178017.0
2023-09-01 15:00:00,1.575,1.59,1.57,1.58,468899.0,1.575,1.59,1.57,1.58,468899.0
2023-09-01 15:30:00,1.58,1.58,1.56,1.57,1741580.0,1.58,1.58,1.56,1.57,1741580.0
2023-09-05 09:30:00,1.57,1.57,1.51,1.525,1406094.0,1.57,1.57,1.51,1.525,1406094.0
2023-09-05 10:00:00,1.53,1.53,1.5,1.505,751824.0,1.53,1.53,1.5,1.505,751824.0
2023-09-05 10:30:00,1.505,1.52,1.49,1.505,1846737.0,1.505,1.52,1.49,1.505,1846737.0
2023-09-05 11:00:00,1.5,1.51,1.49,1.495,1301926.0,1.5,1.51,1.49,1.495,1301926.0
2023-09-05 11:30:00,1.495,1.5,1.46,1.4699,1313868.0,1.495,1.5,1.46,1.4699,1313868.0
2023-09-05 12:00:00,1.465,1.49,1.46,1.465,1522545.0,1.465,1.49,1.46,1.465,1522545.0
2023-09-05 12:30:00,1.465,1.48,1.46,1.48,1043216.0,1.465,1.48,1.46,1.48,1043216.0
2023-09-05 13:00:00,1.48,1.48,1.45,1.46,1351610.0,1.48,1.48,1.45,1.46,1351610.0
2023-09-05 13:30:00,1.47,1.47,1.46,1.47,352858.0,1.47,1.47,1.46,1.47,352858.0
2023-09-05 14:00:00,1.47,1.47,1.45,1.455,942466.0,1.47,1.47,1.45,1.455,942466.0
2023-09-05 14:30:00,1.45,1.48,1.45,1.475,1191029.0,1.45,1.48,1.45,1.475,1191029.0
2023-09-05 15:00:00,1.48,1.48,1.47,1.48,791100.0,1.48,1.48,1.47,1.48,791100.0
2023-09-05 15:30:00,1.475,1.52,1.47,1.5,3619524.0,1.475,1.52,1.47,1.5,3619524.0
2023-09-06 09:30:00,1.48,1.52,1.48,1.5105,898203.0,1.48,1.52,1.48,1.5105,898203.0
2023-09-06 10:00:00,1.5101,1.53,1.51,1.51,680650.0,1.5101,1.53,1.51,1.51,680650.0
2023-09-06 10:30:00,1.515,1.52,1.5,1.52,530513.0,1.515,1.52,1.5,1.52,530513.0
2023-09-06 11:00:00,1.515,1.52,1.5,1.505,455536.0,1.515,1.52,1.5,1.505,455536.0
2023-09-06 11:30:00,1.5,1.53,1.5,1.505,902536.0,1.5,1.53,1.5,1.505,902536.0
2023-09-06 12:00:00,1.505,1.51,1.49,1.495,350543.0,1.505,1.51,1.49,1.495,350543.0
2023-09-06 12:30:00,1.495,1.5,1.48,1.485,731416.0,1.495,1.5,1.48,1.485,731416.0
2023-09-06 13:00:00,1.485,1.49,1.48,1.485,261490.0,1.485,1.49,1.48,1.485,261490.0
2023-09-06 13:30:00,1.49,1.5,1.48,1.495,319774.0,1.49,1.5,1.48,1.495,319774.0
2023-09-06 14:00:00,1.4975,1.5,1.485,1.5,620123.0,1.4975,1.5,1.485,1.5,620123.0
2023-09-06 14:30:00,1.495,1.5,1.485,1.485,643375.0,1.495,1.5,1.485,1.485,643375.0
2023-09-06 15:00:00,1.485,1.49,1.47,1.475,526989.0,1.485,1.49,1.47,1.475,526989.0
2023-09-06 15:30:00,1.48,1.49,1.47,1.48,2120054.0,1.48,1.49,1.47,1.48,2120054.0
2023-09-07 09:30:00,1.46,1.48,1.45,1.465,913698.0,1.46,1.48,1.45,1.465,913698.0
2023-09-07 10:00:00,1.465,1.47,1.45,1.455,432954.0,1.465,1.47,1.45,1.455,432954.0
2023-09-07 10:30:00,1.46,1.47,1.45,1.4645,1045487.0,1.46,1.47,1.45,1.4645,1045487.0
2023-09-07 11:00:00,1.468,1.47,1.45,1.46,802858.0,1.468,1.47,1.45,1.46,802858.0
2023-09-07 11:30:00,1.47,1.48,1.46,1.47,727132.0,1.47,1.48,1.46,1.47,727132.0
2023-09-07 12:00:00,1.465,1.47,1.45,1.455,573452.0,1.465,1.47,1.45,1.455,573452.0
2023-09-07 12:30:00,1.455,1.46,1.43,1.44,1633523.0,1.455,1.46,1.43,1.44,1633523.0
2023-09-07 13:00:00,1.4345,1.45,1.43,1.445,1437339.0,1.4345,1.45,1.43,1.445,1437339.0
2023-09-07 13:30:00,1.45,1.45,1.44,1.45,337745.0,1.45,1.45,1.44,1.45,337745.0
2023-09-07 14:00:00,1.45,1.45,1.43,1.435,755423.0,1.45,1.45,1.43,1.435,755423.0
2023-09-07 14:30:00,1.43,1.44,1.43,1.435,490754.0,1.43,1.44,1.43,1.435,490754.0
2023-09-07 15:00:00,1.435,1.44,1.43,1.435,401264.0,1.435,1.44,1.43,1.435,401264.0
2023-09-07 15:30:00,1.435,1.44,1.42,1.43,2562462.0,1.435,1.44,1.42,1.43,2562462.0
2023-09-08 09:30:00,1.41,1.42,1.35,1.365,2966478.0,1.41,1.42,1.35,1.365,2966478.0
2023-09-08 10:00:00,1.365,1.39,1.36,1.38,1134644.0,1.365,1.39,1.36,1.38,1134644.0
2023-09-08 10:30:00,1.39,1.39,1.38,1.39,373937.0,1.39,1.39,1.38,1.39,373937.0
2023-09-08 11:00:00,1.38,1.39,1.38,1.385,465760.0,1.38,1.39,1.38,1.385,465760.0
2023-09-08 11:30:00,1.385,1.445,1.38,1.4,2289682.0,1.385,1.445,1.38,1.4,2289682.0
2023-09-08 12:00:00,1.41,1.41,1.4,1.405,438729.0,1.41,1.41,1.4,1.405,438729.0
2023-09-08 12:30:00,1.405,1.41,1.4,1.405,514147.0,1.405,1.41,1.4,1.405,514147.0
2023-09-08 13:00:00,1.405,1.41,1.39,1.405,712632.0,1.405,1.41,1.39,1.405,712632.0
2023-09-08 13:30:00,1.405,1.41,1.4,1.41,276551.0,1.405,1.41,1.4,1.41,276551.0
2023-09-08 14:00:00,1.41,1.41,1.4,1.405,300892.0,1.41,1.41,1.4,1.405,300892.0
2023-09-08 14:30:00,1.405,1.42,1.4,1.42,429835.0,1.405,1.42,1.4,1.42,429835.0
2023-09-08 15:00:00,1.415,1.42,1.41,1.415,300037.0,1.415,1.42,1.41,1.415,300037.0
2023-09-08 15:30:00,1.415,1.44,1.41,1.42,1161669.0,1.415,1.44,1.41,1.42,1161669.0
2023-09-11 09:30:00,1.44,1.46,1.38,1.38,1109059.0,1.44,1.46,1.38,1.38,1109059.0
2023-09-11 10:00:00,1.38,1.42,1.36,1.405,1419249.0,1.38,1.42,1.36,1.405,1419249.0
2023-09-11 10:30:00,1.4092,1.41,1.384,1.39,595669.0,1.4092,1.41,1.384,1.39,595669.0
2023-09-11 11:00:00,1.395,1.4,1.38,1.385,467310.0,1.395,1.4,1.38,1.385,467310.0
2023-09-11 11:30:00,1.385,1.39,1.36,1.38,1351447.0,1.385,1.39,1.36,1.38,1351447.0
2023-09-11 12:00:00,1.375,1.38,1.36,1.365,860251.0,1.375,1.38,1.36,1.365,860251.0
2023-09-11 12:30:00,1.365,1.39,1.36,1.37,981908.0,1.365,1.39,1.36,1.37,981908.0
2023-09-11 13:00:00,1.375,1.39,1.36,1.385,1214348.0,1.375,1.39,1.36,1.385,1214348.0
2023-09-11 13:30:00,1.38,1.39,1.3625,1.385,1065861.0,1.38,1.39,1.3625,1.385,1065861.0
2023-09-11 14:00:00,1.385,1.39,1.37,1.3799,601983.0,1.385,1.39,1.37,1.3799,601983.0
2023-09-11 14:30:00,1.38,1.39,1.38,1.385,571361.0,1.38,1.39,1.38,1.385,571361.0
2023-09-11 15:00:00,1.385,1.39,1.38,1.385,560956.0,1.385,1.39,1.38,1.385,560956.0
2023-09-11 15:30:00,1.385,1.39,1.37,1.38,1946389.0,1.385,1.39,1.37,1.38,1946389.0
2023-09-12 09:30:00,1.37,1.41,1.35,1.405,963692.0,1.37,1.41,1.35,1.405,963692.0
2023-09-12 10:00:00,1.405,1.41,1.37,1.37,556248.0,1.405,1.41,1.37,1.37,556248.0
2023-09-12 10:30:00,1.37,1.38,1.37,1.38,353142.0,1.37,1.38,1.37,1.38,353142.0
2023-09-12 11:00:00,1.375,1.395,1.37,1.385,571989.0,1.375,1.395,1.37,1.385,571989.0
2023-09-12 11:30:00,1.385,1.39,1.38,1.39,223817.0,1.385,1.39,1.38,1.39,223817.0
2023-09-12 12:00:00,1.385,1.41,1.385,1.4,619856.0,1.385,1.41,1.385,1.4,619856.0
2023-09-12 12:30:00,1.405,1.41,1.4,1.41,382128.0,1.405,1.41,1.4,1.41,382128.0
2023-09-12 13:00:00,1.41,1.43,1.4,1.43,845840.0,1.41,1.43,1.4,1.43,845840.0
2023-09-12 13:30:00,1.425,1.43,1.42,1.425,474350.0,1.425,1.43,1.42,1.425,474350.0
2023-09-12 14:00:00,1.425,1.43,1.42,1.43,248833.0,1.425,1.43,1.42,1.43,248833.0
2023-09-12 14:30:00,1.425,1.43,1.42,1.425,195053.0,1.425,1.43,1.42,1.425,195053.0
2023-09-12 15:00:00,1.43,1.43,1.42,1.425,229867.0,1.43,1.43,1.42,1.425,229867.0
2023-09-12 15:30:00,1.43,1.45,1.42,1.425,1702334.0,1.43,1.45,1.42,1.425,1702334.0
2023-09-13 09:30:00,1.41,1.435,1.36,1.37,1540852.0,1.41,1.435,1.36,1.37,1540852.0
2023-09-13 10:00:00,1.37,1.42,1.37,1.405,745735.0,1.37,1.42,1.37,1.405,745735.0
2023-09-13 10:30:00,1.405,1.42,1.4,1.41,398696.0,1.405,1.42,1.4,1.41,398696.0
2023-09-13 11:00:00,1.405,1.42,1.4,1.405,762412.0,1.405,1.42,1.4,1.405,762412.0
2023-09-13 11:30:00,1.41,1.41,1.39,1.395,471655.0,1.41,1.41,1.39,1.395,471655.0
2023-09-13 12:00:00,1.395,1.43,1.39,1.425,520312.0,1.395,1.43,1.39,1.425,520312.0
2023-09-13 12:30:00,1.42,1.43,1.42,1.425,280409.0,1.42,1.43,1.42,1.425,280409.0
2023-09-13 13:00:00,1.425,1.43,1.42,1.425,170538.0,1.425,1.43,1.42,1.425,170538.0
2023-09-13 13:30:00,1.425,1.43,1.4,1.4,441270.0,1.425,1.43,1.4,1.4,441270.0
2023-09-13 14:00:00,1.4,1.41,1.39,1.4,401803.0,1.4,1.41,1.39,1.4,401803.0
2023-09-13 14:30:00,1.4,1.4,1.39,1.395,330015.0,1.4,1.4,1.39,1.395,330015.0
2023-09-13 15:00:00,1.4,1.4,1.38,1.39,868128.0,1.4,1.4,1.38,1.39,868128.0
2023-09-13 15:30:00,1.385,1.41,1.38,1.4,2540141.0,1.385,1.41,1.38,1.4,2540141.0
2023-09-14 09:30:00,1.38,1.51,1.38,1.51,2495235.0,1.38,1.51,1.38,1.51,2495235.0
2023-09-14 10:00:00,1.51,1.51,1.48,1.485,786217.0,1.51,1.51,1.48,1.485,786217.0
2023-09-14 10:30:00,1.485,1.49,1.44,1.455,684725.0,1.485,1.49,1.44,1.455,684725.0
2023-09-14 11:00:00,1.4512,1.46,1.44,1.455,408431.0,1.4512,1.46,1.44,1.455,408431.0
2023-09-14 11:30:00,1.46,1.48,1.445,1.465,1015724.0,1.46,1.48,1.445,1.465,1015724.0
2023-09-14 12:00:00,1.461,1.47,1.43,1.4359,375277.0,1.461,1.47,1.43,1.4359,375277.0
2023-09-14 12:30:00,1.4399,1.45,1.43,1.445,355905.0,1.4399,1.45,1.43,1.445,355905.0
2023-09-14 13:00:00,1.45,1.46,1.43,1.43,896835.0,1.45,1.46,1.43,1.43,896835.0
2023-09-14 13:30:00,1.435,1.45,1.43,1.44,440683.0,1.435,1.45,1.43,1.44,440683.0
2023-09-14 14:00:00,1.44,1.47,1.44,1.47,686389.0,1.44,1.47,1.44,1.47,686389.0
2023-09-14 14:30:00,1.465,1.48,1.45,1.455,1181429.0,1.465,1.48,1.45,1.455,1181429.0
2023-09-14 15:00:00,1.455,1.46,1.44,1.445,627870.0,1.455,1.46,1.44,1.445,627870.0
2023-09-14 15:30:00,1.44,1.46,1.435,1.445,2339964.0,1.44,1.46,1.435,1.445,2339964.0
2023-09-15 09:30:00,1.45,1.52,1.4401,1.515,2861161.0,1.45,1.52,1.4401,1.515,2861161.0
2023-09-15 10:00:00,1.52,1.59,1.51,1.59,2207224.0,1.52,1.59,1.51,1.59,2207224.0
2023-09-15 10:30:00,1.5868,1.59,1.5313,1.54,1904822.0,1.5868,1.59,1.5313,1.54,1904822.0
2023-09-15 11:00:00,1.54,1.55,1.5008,1.55,2905432.0,1.54,1.55,1.5008,1.55,2905432.0
2023-09-15 11:30:00,1.55,1.56,1.535,1.56,1154727.0,1.55,1.56,1.535,1.56,1154727.0
2023-09-15 12:00:00,1.5597,1.57,1.55,1.5501,662218.0,1.5597,1.57,1.55,1.5501,662218.0
2023-09-15 12:30:00,1.555,1.56,1.54,1.55,345805.0,1.555,1.56,1.54,1.55,345805.0
2023-09-15 13:00:00,1.545,1.55,1.53,1.54,466684.0,1.545,1.55,1.53,1.54,466684.0
2023-09-15 13:30:00,1.54,1.55,1.5301,1.5456,542335.0,1.54,1.55,1.5301,1.5456,542335.0
2023-09-15 14:00:00,1.55,1.56,1.54,1.555,545181.0,1.55,1.56,1.54,1.555,545181.0
2023-09-15 14:30:00,1.555,1.57,1.55,1.555,1155321.0,1.555,1.57,1.55,1.555,1155321.0
2023-09-15 15:00:00,1.559,1.56,1.52,1.53,1007896.0,1.559,1.56,1.52,1.53,1007896.0
2023-09-15 15:30:00,1.525,1.54,1.5,1.53,3590537.0,1.525,1.54,1.5,1.53,3590537.0
2023-09-18 09:30:00,1.54,1.55,1.5,1.51,1339560.0,1.54,1.55,1.5,1.51,1339560.0
2023-09-18 10:00:00,1.505,1.58,1.505,1.57,1455201.0,1.505,1.58,1.505,1.57,1455201.0
2023-09-18 10:30:00,1.565,1.57,1.55,1.56,709609.0,1.565,1.57,1.55,1.56,709609.0
2023-09-18 11:00:00,1.55,1.56,1.53,1.56,663669.0,1.55,1.56,1.53,1.56,663669.0
2023-09-18 11:30:00,1.56,1.56,1.55,1.555,359358.0,1.56,1.56,1.55,1.555,359358.0
2023-09-18 12:00:00,1.555,1.555,1.5,1.505,1085544.0,1.555,1.555,1.5,1.505,1085544.0
2023-09-18 12:30:00,1.51,1.51,1.5,1.505,169193.0,1.51,1.51,1.5,1.505,169193.0
2023-09-18 13:00:00,1.505,1.53,1.5,1.53,654034.0,1.505,1.53,1.5,1.53,654034.0
2023-09-18 13:30:00,1.525,1.53,1.5,1.505,474398.0,1.525,1.53,1.5,1.505,474398.0
2023-09-18 14:00:00,1.5,1.51,1.5,1.505,203398.0,1.5,1.51,1.5,1.505,203398.0
2023-09-18 14:30:00,1.505,1.51,1.5,1.505,232298.0,1.505,1.51,1.5,1.505,232298.0
2023-09-18 15:00:00,1.51,1.51,1.5,1.51,425285.0,1.51,1.51,1.5,1.51,425285.0
2023-09-18 15:30:00,1.5045,1.52,1.5,1.52,2096922.0,1.5045,1.52,1.5,1.52,2096922.0
2023-09-19 09:30:00,1.51,1.63,1.51,1.605,1805565.0,1.51,1.63,1.51,1.605,1805565.0
2023-09-19 10:00:00,1.6001,1.64,1.58,1.62,2546772.0,1.6001,1.64,1.58,1.62,2546772.0
2023-09-19 10:30:00,1.615,1.62,1.6,1.62,1034884.0,1.615,1.62,1.6,1.62,1034884.0
2023-09-19 11:00:00,1.62,1.62,1.59,1.605,576148.0,1.62,1.62,1.59,1.605,576148.0
2023-09-19 11:30:00,1.605,1.61,1.6,1.605,212391.0,1.605,1.61,1.6,1.605,212391.0
2023-09-19 12:00:00,1.61,1.61,1.59,1.6,430882.0,1.61,1.61,1.59,1.6,430882.0
2023-09-19 12:30:00,1.6,1.6,1.59,1.595,224619.0,1.6,1.6,1.59,1.595,224619.0
2023-09-19 13:00:00,1.595,1.63,1.59,1.63,810075.0,1.595,1.63,1.59,1.63,810075.0
2023-09-19 13:30:00,1.63,1.63,1.6,1.6,498990.0,1.63,1.63,1.6,1.6,498990.0
2023-09-19 14:00:00,1.6,1.63,1.6,1.6275,904385.0,1.6,1.63,1.6,1.6275,904385.0
2023-09-19 14:30:00,1.625,1.64,1.62,1.64,794824.0,1.625,1.64,1.62,1.64,794824.0
2023-09-19 15:00:00,1.635,1.64,1.63,1.635,429912.0,1.635,1.64,1.63,1.635,429912.0
2023-09-19 15:30:00,1.635,1.65,1.62,1.6275,9721060.0,1.635,1.65,1.62,1.6275,9721060.0
2023-09-20 09:30:00,1.62,1.67,1.62,1.635,1180157.0,1.62,1.67,1.62,1.635,1180157.0
2023-09-20 10:00:00,1.635,1.66,1.62,1.65,1424920.0,1.635,1.66,1.62,1.65,1424920.0
2023-09-20 10:30:00,1.655,1.66,1.64,1.655,639922.0,1.655,1.66,1.64,1.655,639922.0
2023-09-20 11:00:00,1.655,1.67,1.65,1.655,767074.0,1.655,1.67,1.65,1.655,767074.0
2023-09-20 11:30:00,1.655,1.66,1.65,1.655,273923.0,1.655,1.66,1.65,1.655,273923.0
2023-09-20 12:00:00,1.655,1.66,1.65,1.655,320878.0,1.655,1.66,1.65,1.655,320878.0
2023-09-20 12:30:00,1.655,1.66,1.65,1.655,254637.0,1.655,1.66,1.65,1.655,254637.0
2023-09-20 13:00:00,1.655,1.67,1.64,1.665,547812.0,1.655,1.67,1.64,1.665,547812.0
2023-09-20 13:30:00,1.665,1.67,1.64,1.65,1090450.0,1.665,1.67,1.64,1.65,1090450.0
2023-09-20 14:00:00,1.65,1.65,1.64,1.645,307493.0,1.65,1.65,1.64,1.645,307493.0
2023-09-20 14:30:00,1.645,1.65,1.64,1.645,248689.0,1.645,1.65,1.64,1.645,248689.0
2023-09-20 15:00:00,1.645,1.65,1.61,1.63,2229792.0,1.645,1.65,1.61,1.63,2229792.0
2023-09-20 15:30:00,1.625,1.63,1.61,1.625,1577521.0,1.625,1.63,1.61,1.625,1577521.0
2023-09-21 09:30:00,1.58,1.58,1.54,1.575,1143528.0,1.58,1.58,1.54,1.575,1143528.0
2023-09-21 10:00:00,1.575,1.595,1.56,1.565,868414.0,1.575,1.595,1.56,1.565,868414.0
2023-09-21 10:30:00,1.561,1.5699,1.54,1.55,1432377.0,1.561,1.5699,1.54,1.55,1432377.0
2023-09-21 11:00:00,1.545,1.56,1.5348,1.5558,752276.0,1.545,1.56,1.5348,1.5558,752276.0
2023-09-21 11:30:00,1.555,1.57,1.55,1.565,363352.0,1.555,1.57,1.55,1.565,363352.0
2023-09-21 12:00:00,1.565,1.57,1.56,1.565,287055.0,1.565,1.57,1.56,1.565,287055.0
2023-09-21 12:30:00,1.565,1.57,1.55,1.555,196086.0,1.565,1.57,1.55,1.555,196086.0
2023-09-21 13:00:00,1.5557,1.57,1.55,1.565,953283.0,1.5557,1.57,1.55,1.565,953283.0
2023-09-21 13:30:00,1.5653,1.57,1.56,1.565,129863.0,1.5653,1.57,1.56,1.565,129863.0
2023-09-21 14:00:00,1.565,1.57,1.56,1.565,301473.0,1.565,1.57,1.56,1.565,301473.0
2023-09-21 14:30:00,1.56,1.57,1.56,1.56,167457.0,1.56,1.57,1.56,1.56,167457.0
2023-09-21 15:00:00,1.56,1.58,1.56,1.565,1647838.0,1.56,1.58,1.56,1.565,1647838.0
2023-09-21 15:30:00,1.565,1.575,1.54,1.54,2868142.0,1.565,1.575,1.54,1.54,2868142.0
2023-09-22 09:30:00,1.53,1.58,1.5,1.555,2687980.0,1.53,1.58,1.5,1.555,2687980.0
2023-09-22 10:00:00,1.5593,1.56,1.505,1.515,578906.0,1.5593,1.56,1.505,1.515,578906.0
2023-09-22 10:30:00,1.515,1.53,1.5005,1.51,885038.0,1.515,1.53,1.5005,1.51,885038.0
2023-09-22 11:00:00,1.515,1.515,1.5,1.505,308684.0,1.515,1.515,1.5,1.505,308684.0
2023-09-22 11:30:00,1.5002,1.54,1.5,1.535,694764.0,1.5002,1.54,1.5,1.535,694764.0
2023-09-22 12:00:00,1.54,1.54,1.52,1.525,356935.0,1.54,1.54,1.52,1.525,356935.0
2023-09-22 12:30:00,1.525,1.53,1.52,1.525,130830.0,1.525,1.53,1.52,1.525,130830.0
2023-09-22 13:00:00,1.525,1.55,1.5202,1.55,719535.0,1.525,1.55,1.5202,1.55,719535.0
2023-09-22 13:30:00,1.55,1.55,1.54,1.545,503283.0,1.55,1.55,1.54,1.545,503283.0
2023-09-22 14:00:00,1.5455,1.55,1.51,1.52,693566.0,1.5455,1.55,1.51,1.52,693566.0
2023-09-22 14:30:00,1.525,1.53,1.52,1.525,243806.0,1.525,1.53,1.52,1.525,243806.0
2023-09-22 15:00:00,1.525,1.54,1.52,1.525,323350.0,1.525,1.54,1.52,1.525,323350.0
2023-09-22 15:30:00,1.525,1.53,1.5,1.505,1557740.0,1.525,1.53,1.5,1.505,1557740.0
2023-09-25 09:30:00,1.46,1.48,1.44,1.455,1126810.0,1.46,1.48,1.44,1.455,1126810.0
2023-09-25 10:00:00,1.455,1.46,1.42,1.425,928312.0,1.455,1.46,1.42,1.425,928312.0
2023-09-25 10:30:00,1.425,1.445,1.4,1.4099,851849.0,1.425,1.445,1.4,1.4099,851849.0
2023-09-25 11:00:00,1.405,1.41,1.4,1.405,1351604.0,1.405,1.41,1.4,1.405,1351604.0
2023-09-25 11:30:00,1.405,1.41,1.4,1.4,366243.0,1.405,1.41,1.4,1.4,366243.0
2023-09-25 12:00:00,1.405,1.44,1.4,1.425,914756.0,1.405,1.44,1.4,1.425,914756.0
2023-09-25 12:30:00,1.425,1.43,1.405,1.415,850354.0,1.425,1.43,1.405,1.415,850354.0
2023-09-25 13:00:00,1.415,1.43,1.41,1.415,530144.0,1.415,1.43,1.41,1.415,530144.0
2023-09-25 13:30:00,1.41,1.42,1.4,1.4144,843202.0,1.41,1.42,1.4,1.4144,843202.0
2023-09-25 14:00:00,1.415,1.42,1.4,1.405,440182.0,1.415,1.42,1.4,1.405,440182.0
2023-09-25 14:30:00,1.4042,1.42,1.4,1.415,646433.0,1.4042,1.42,1.4,1.415,646433.0
2023-09-25 15:00:00,1.42,1.43,1.4,1.415,964122.0,1.42,1.43,1.4,1.415,964122.0
2023-09-25 15:30:00,1.415,1.42,1.39,1.39,3515631.0,1.415,1.42,1.39,1.39,3515631.0
2023-09-26 09:30:00,1.38,1.4,1.36,1.3942,964025.0,1.38,1.4,1.36,1.3942,964025.0
2023-09-26 10:00:00,1.395,1.4,1.36,1.365,472421.0,1.395,1.4,1.36,1.365,472421.0
2023-09-26 10:30:00,1.37,1.37,1.35,1.36,1020009.0,1.37,1.37,1.35,1.36,1020009.0
2023-09-26 11:00:00,1.36,1.37,1.35,1.355,808650.0,1.36,1.37,1.35,1.355,808650.0
2023-09-26 11:30:00,1.355,1.36,1.33,1.34,1138514.0,1.355,1.36,1.33,1.34,1138514.0
2023-09-26 12:00:00,1.336,1.34,1.32,1.32,706021.0,1.336,1.34,1.32,1.32,706021.0
2023-09-26 12:30:00,1.3227,1.33,1.3,1.315,1132383.0,1.3227,1.33,1.3,1.315,1132383.0
2023-09-26 13:00:00,1.32,1.33,1.3,1.3156,1094960.0,1.32,1.33,1.3,1.3156,1094960.0
2023-09-26 13:30:00,1.31,1.32,1.3,1.32,513786.0,1.31,1.32,1.3,1.32,513786.0
2023-09-26 14:00:00,1.315,1.32,1.3,1.305,764273.0,1.315,1.32,1.3,1.305,764273.0
2023-09-26 14:30:00,1.305,1.32,1.3,1.32,839986.0,1.305,1.32,1.3,1.32,839986.0
2023-09-26 15:00:00,1.315,1.32,1.3,1.305,551360.0,1.315,1.32,1.3,1.305,551360.0
2023-09-26 15:30:00,1.305,1.32,1.3,1.315,2318213.0,1.305,1.32,1.3,1.315,2318213.0
2023-09-27 09:30:00,1.32,1.36,1.32,1.355,1198319.0,1.32,1.36,1.32,1.355,1198319.0
2023-09-27 10:00:00,1.36,1.36,1.32,1.33,866790.0,1.36,1.36,1.32,1.33,866790.0
2023-09-27 10:30:00,1.325,1.335,1.31,1.315,1375920.0,1.325,1.335,1.31,1.315,1375920.0
2023-09-27 11:00:00,1.315,1.32,1.31,1.315,427277.0,1.315,1.32,1.31,1.315,427277.0
2023-09-27 11:30:00,1.32,1.32,1.31,1.3199,406246.0,1.32,1.32,1.31,1.3199,406246.0
2023-09-27 12:00:00,1.32,1.33,1.31,1.32,680180.0,1.32,1.33,1.31,1.32,680180.0
2023-09-27 12:30:00,1.315,1.32,1.31,1.315,345701.0,1.315,1.32,1.31,1.315,345701.0
2023-09-27 13:00:00,1.3196,1.34,1.31,1.325,1060721.0,1.3196,1.34,1.31,1.325,1060721.0
2023-09-27 13:30:00,1.325,1.35,1.32,1.345,1343691.0,1.325,1.35,1.32,1.345,1343691.0
2023-09-27 14:00:00,1.345,1.37,1.34,1.36,2066640.0,1.345,1.37,1.34,1.36,2066640.0
2023-09-27 14:30:00,1.36,1.39,1.355,1.39,1473155.0,1.36,1.39,1.355,1.39,1473155.0
2023-09-27 15:00:00,1.39,1.43,1.38,1.42,3046910.0,1.39,1.43,1.38,1.42,3046910.0
2023-09-27 15:30:00,1.4196,1.42,1.39,1.4,3760328.0,1.4196,1.42,1.39,1.4,3760328.0
2023-09-28 09:30:00,1.39,1.425,1.38,1.395,665158.0,1.39,1.425,1.38,1.395,665158.0
2023-09-28 10:00:00,1.395,1.4,1.353,1.365,777185.0,1.395,1.4,1.353,1.365,777185.0
2023-09-28 10:30:00,1.365,1.38,1.3501,1.375,555864.0,1.365,1.38,1.3501,1.375,555864.0
2023-09-28 11:00:00,1.38,1.39,1.36,1.365,708565.0,1.38,1.39,1.36,1.365,708565.0
2023-09-28 11:30:00,1.37,1.39,1.365,1.385,442436.0,1.37,1.39,1.365,1.385,442436.0
2023-09-28 12:00:00,1.385,1.4,1.38,1.395,329890.0,1.385,1.4,1.38,1.395,329890.0
2023-09-28 12:30:00,1.394,1.4,1.38,1.385,580985.0,1.394,1.4,1.38,1.385,580985.0
2023-09-28 13:00:00,1.385,1.42,1.37,1.405,2767521.0,1.385,1.42,1.37,1.405,2767521.0
2023-09-28 13:30:00,1.4,1.42,1.4,1.4125,361159.0,1.4,1.42,1.4,1.4125,361159.0
2023-09-28 14:00:00,1.4125,1.43,1.41,1.415,781022.0,1.4125,1.43,1.41,1.415,781022.0
2023-09-28 14:30:00,1.4154,1.43,1.41,1.425,373767.0,1.4154,1.43,1.41,1.425,373767.0
2023-09-28 15:00:00,1.425,1.43,1.42,1.4248,241742.0,1.425,1.43,1.42,1.4248,241742.0
2023-09-28 15:30:00,1.425,1.43,1.41,1.43,1782017.0,1.425,1.43,1.41,1.43,1782017.0
2023-09-29 09:30:00,1.43,1.48,1.43,1.475,1045633.0,1.43,1.48,1.43,1.475,1045633.0
2023-09-29 10:00:00,1.475,1.48,1.4501,1.465,950356.0,1.475,1.48,1.4501,1.465,950356.0
2023-09-29 10:30:00,1.4601,1.48,1.4601,1.48,430548.0,1.4601,1.48,1.4601,1.48,430548.0
2023-09-29 11:00:00,1.4703,1.49,1.46,1.49,1069397.0,1.4703,1.49,1.46,1.49,1069397.0
2023-09-29 11:30:00,1.4802,1.49,1.46,1.465,573175.0,1.4802,1.49,1.46,1.465,573175.0
2023-09-29 12:00:00,1.465,1.49,1.46,1.47,1370929.0,1.465,1.49,1.46,1.47,1370929.0
2023-09-29 12:30:00,1.4745,1.48,1.4313,1.44,607195.0,1.4745,1.48,1.4313,1.44,607195.0
2023-09-29 13:00:00,1.4427,1.45,1.43,1.445,401232.0,1.4427,1.45,1.43,1.445,401232.0
2023-09-29 13:30:00,1.445,1.45,1.44,1.4476,190163.0,1.445,1.45,1.44,1.4476,190163.0
2023-09-29 14:00:00,1.445,1.45,1.44,1.445,220832.0,1.445,1.45,1.44,1.445,220832.0
2023-09-29 14:30:00,1.445,1.46,1.44,1.46,449103.0,1.445,1.46,1.44,1.46,449103.0
2023-09-29 15:00:00,1.46,1.46,1.44,1.445,476590.0,1.46,1.46,1.44,1.445,476590.0
2023-09-29 15:30:00,1.44,1.45,1.415,1.425,2904576.0,1.44,1.45,1.415,1.425,2904576.0
2023-10-02 09:30:00,1.4,1.45,1.39,1.4,656910.0,1.4,1.45,1.39,1.4,656910.0
2023-10-02 10:00:00,1.395,1.405,1.39,1.4,632543.0,1.395,1.405,1.39,1.4,632543.0
2023-10-02 10:30:00,1.4,1.4,1.38,1.385,520569.0,1.4,1.4,1.38,1.385,520569.0
2023-10-02 11:00:00,1.385,1.405,1.38,1.4,805665.0,1.385,1.405,1.38,1.4,805665.0
2023-10-02 11:30:00,1.4,1.4,1.38,1.39,1071108.0,1.4,1.4,1.38,1.39,1071108.0
2023-10-02 12:00:00,1.385,1.4,1.38,1.395,541585.0,1.385,1.4,1.38,1.395,541585.0
2023-10-02 12:30:00,1.395,1.41,1.38,1.4,1125170.0,1.395,1.41,1.38,1.4,1125170.0
2023-10-02 13:00:00,1.4,1.43,1.3901,1.41,1077079.0,1.4,1.43,1.3901,1.41,1077079.0
2023-10-02 13:30:00,1.4021,1.415,1.39,1.415,1107974.0,1.4021,1.415,1.39,1.415,1107974.0
2023-10-02 14:00:00,1.415,1.42,1.4,1.4,313636.0,1.415,1.42,1.4,1.4,313636.0
2023-10-02 14:30:00,1.4,1.41,1.38,1.38,517292.0,1.4,1.41,1.38,1.38,517292.0
2023-10-02 15:00:00,1.385,1.39,1.36,1.38,933427.0,1.385,1.39,1.36,1.38,933427.0
2023-10-02 15:30:00,1.375,1.4,1.37,1.39,1397828.0,1.375,1.4,1.37,1.39,1397828.0
2023-10-03 09:30:00,1.38,1.3999,1.34,1.375,1250104.0,1.38,1.3999,1.34,1.375,1250104.0
2023-10-03 10:00:00,1.375,1.3779,1.29,1.29,2662757.0,1.375,1.3779,1.29,1.29,2662757.0
2023-10-03 10:30:00,1.292,1.31,1.29,1.3,983190.0,1.292,1.31,1.29,1.3,983190.0
2023-10-03 11:00:00,1.3099,1.325,1.3,1.3101,1033254.0,1.3099,1.325,1.3,1.3101,1033254.0
2023-10-03 11:30:00,1.3132,1.315,1.3,1.3,597413.0,1.3132,1.315,1.3,1.3,597413.0
2023-10-03 12:00:00,1.3,1.31,1.3,1.305,915634.0,1.3,1.31,1.3,1.305,915634.0
2023-10-03 12:30:00,1.305,1.31,1.3,1.3001,698621.0,1.305,1.31,1.3,1.3001,698621.0
2023-10-03 13:00:00,1.301,1.32,1.3,1.305,913644.0,1.301,1.32,1.3,1.305,913644.0
2023-10-03 13:30:00,1.3041,1.32,1.3,1.305,674185.0,1.3041,1.32,1.3,1.305,674185.0
2023-10-03 14:00:00,1.305,1.31,1.3,1.305,495524.0,1.305,1.31,1.3,1.305,495524.0
2023-10-03 14:30:00,1.305,1.32,1.3,1.305,911142.0,1.305,1.32,1.3,1.305,911142.0
2023-10-03 15:00:00,1.305,1.31,1.3,1.305,581170.0,1.305,1.31,1.3,1.305,581170.0
2023-10-03 15:30:00,1.305,1.32,1.3,1.315,4892203.0,1.305,1.32,1.3,1.315,4892203.0
2023-10-04 09:30:00,1.31,1.34,1.3,1.32,1978405.0,1.31,1.34,1.3,1.32,1978405.0
2023-10-04 10:00:00,1.325,1.33,1.31,1.32,524392.0,1.325,1.33,1.31,1.32,524392.0
2023-10-04 10:30:00,1.32,1.33,1.31,1.315,896263.0,1.32,1.33,1.31,1.315,896263.0
2023-10-04 11:00:00,1.31,1.325,1.31,1.325,308694.0,1.31,1.325,1.31,1.325,308694.0
2023-10-04 11:30:00,1.325,1.33,1.31,1.315,378719.0,1.325,1.33,1.31,1.315,378719.0
2023-10-04 12:00:00,1.315,1.33,1.2941,1.3068,1725157.0,1.315,1.33,1.2941,1.3068,1725157.0
2023-10-04 12:30:00,1.31,1.31,1.3,1.3,260081.0,1.31,1.31,1.3,1.3,260081.0
2023-10-04 13:00:00,1.3001,1.31,1.29,1.295,1016123.0,1.3001,1.31,1.29,1.295,1016123.0
2023-10-04 13:30:00,1.2998,1.31,1.29,1.31,643662.0,1.2998,1.31,1.29,1.31,643662.0
2023-10-04 14:00:00,1.305,1.32,1.3,1.31,452920.0,1.305,1.32,1.3,1.31,452920.0
2023-10-04 14:30:00,1.315,1.32,1.31,1.32,134023.0,1.315,1.32,1.31,1.32,134023.0
2023-10-04 15:00:00,1.31,1.33,1.31,1.325,513075.0,1.31,1.33,1.31,1.325,513075.0
2023-10-04 15:30:00,1.325,1.34,1.32,1.33,1302534.0,1.325,1.34,1.32,1.33,1302534.0
2023-10-05 09:30:00,1.29,1.34,1.29,1.3208,863816.0,1.29,1.34,1.29,1.3208,863816.0
2023-10-05 10:00:00,1.3284,1.34,1.32,1.32,453071.0,1.3284,1.34,1.32,1.32,453071.0
2023-10-05 10:30:00,1.32,1.33,1.31,1.32,387435.0,1.32,1.33,1.31,1.32,387435.0
2023-10-05 11:00:00,1.315,1.33,1.31,1.325,314416.0,1.315,1.33,1.31,1.325,314416.0
2023-10-05 11:30:00,1.325,1.33,1.32,1.325,176807.0,1.325,1.33,1.32,1.325,176807.0
2023-10-05 12:00:00,1.325,1.33,1.32,1.325,123857.0,1.325,1.33,1.32,1.325,123857.0
2023-10-05 12:30:00,1.32,1.33,1.32,1.325,108711.0,1.32,1.33,1.32,1.325,108711.0
2023-10-05 13:00:00,1.325,1.33,1.32,1.325,180721.0,1.325,1.33,1.32,1.325,180721.0
2023-10-05 13:30:00,1.325,1.35,1.32,1.345,429559.0,1.325,1.35,1.32,1.345,429559.0
2023-10-05 14:00:00,1.345,1.36,1.34,1.36,768314.0,1.345,1.36,1.34,1.36,768314.0
2023-10-05 14:30:00,1.355,1.36,1.35,1.355,265674.0,1.355,1.36,1.35,1.355,265674.0
2023-10-05 15:00:00,1.355,1.36,1.34,1.345,497574.0,1.355,1.36,1.34,1.345,497574.0
2023-10-05 15:30:00,1.345,1.35,1.34,1.345,932385.0,1.345,1.35,1.34,1.345,932385.0
2023-10-06 09:30:00,1.32,1.33,1.29,1.305,873911.0,1.32,1.33,1.29,1.305,873911.0
2023-10-06 10:00:00,1.3,1.3169,1.3,1.3001,638846.0,1.3,1.3169,1.3,1.3001,638846.0
2023-10-06 10:30:00,1.3099,1.32,1.3,1.3037,907372.0,1.3099,1.32,1.3,1.3037,907372.0
2023-10-06 11:00:00,1.305,1.32,1.3,1.32,938044.0,1.305,1.32,1.3,1.32,938044.0
2023-10-06 11:30:00,1.32,1.34,1.31,1.335,710134.0,1.32,1.34,1.31,1.335,710134.0
2023-10-06 12:00:00,1.33,1.34,1.31,1.315,519267.0,1.33,1.34,1.31,1.315,519267.0
2023-10-06 12:30:00,1.31,1.32,1.31,1.31,331257.0,1.31,1.32,1.31,1.31,331257.0
2023-10-06 13:00:00,1.31,1.32,1.31,1.31,338821.0,1.31,1.32,1.31,1.31,338821.0
2023-10-06 13:30:00,1.315,1.32,1.31,1.32,341433.0,1.315,1.32,1.31,1.32,341433.0
2023-10-06 14:00:00,1.31,1.32,1.31,1.31,322078.0,1.31,1.32,1.31,1.31,322078.0
2023-10-06 14:30:00,1.31,1.32,1.31,1.31,347452.0,1.31,1.32,1.31,1.31,347452.0
2023-10-06 15:00:00,1.31,1.32,1.3,1.31,619223.0,1.31,1.32,1.3,1.31,619223.0
2023-10-06 15:30:00,1.31,1.315,1.29,1.295,2137352.0,1.31,1.315,1.29,1.295,2137352.0
2023-10-09 09:30:00,1.29,1.3,1.28,1.285,481636.0,1.29,1.3,1.28,1.285,481636.0
2023-10-09 10:00:00,1.285,1.29,1.27,1.29,490464.0,1.285,1.29,1.27,1.29,490464.0
2023-10-09 10:30:00,1.29,1.3,1.28,1.3,234095.0,1.29,1.3,1.28,1.3,234095.0
2023-10-09 11:00:00,1.295,1.32,1.295,1.315,732362.0,1.295,1.32,1.295,1.315,732362.0
2023-10-09 11:30:00,1.31,1.32,1.3,1.305,278171.0,1.31,1.32,1.3,1.305,278171.0
2023-10-09 12:00:00,1.3,1.31,1.3,1.305,173992.0,1.3,1.31,1.3,1.305,173992.0
2023-10-09 12:30:00,1.3,1.31,1.29,1.295,388842.0,1.3,1.31,1.29,1.295,388842.0
2023-10-09 13:00:00,1.29,1.3075,1.29,1.3008,265661.0,1.29,1.3075,1.29,1.3008,265661.0
2023-10-09 13:30:00,1.3075,1.32,1.3,1.315,552005.0,1.3075,1.32,1.3,1.315,552005.0
2023-10-09 14:00:00,1.315,1.32,1.31,1.32,169768.0,1.315,1.32,1.31,1.32,169768.0
2023-10-09 14:30:00,1.315,1.32,1.31,1.315,192283.0,1.315,1.32,1.31,1.315,192283.0
2023-10-09 15:00:00,1.3152,1.32,1.31,1.315,108813.0,1.3152,1.32,1.31,1.315,108813.0
2023-10-09 15:30:00,1.315,1.32,1.31,1.32,633464.0,1.315,1.32,1.31,1.32,633464.0
2023-10-10 09:30:00,1.32,1.36,1.32,1.36,1175277.0,1.32,1.36,1.32,1.36,1175277.0
2023-10-10 10:00:00,1.36,1.39,1.3501,1.3899,1075170.0,1.36,1.39,1.3501,1.3899,1075170.0
2023-10-10 10:30:00,1.39,1.4,1.38,1.385,1058004.0,1.39,1.4,1.38,1.385,1058004.0
2023-10-10 11:00:00,1.39,1.4,1.37,1.375,482890.0,1.39,1.4,1.37,1.375,482890.0
2023-10-10 11:30:00,1.375,1.4,1.37,1.385,829528.0,1.375,1.4,1.37,1.385,829528.0
2023-10-10 12:00:00,1.39,1.4,1.3801,1.395,434946.0,1.39,1.4,1.3801,1.395,434946.0
2023-10-10 12:30:00,1.395,1.4,1.39,1.395,255192.0,1.395,1.4,1.39,1.395,255192.0
2023-10-10 13:00:00,1.4,1.4,1.38,1.39,542681.0,1.4,1.4,1.38,1.39,542681.0
2023-10-10 13:30:00,1.39,1.39,1.38,1.39,242430.0,1.39,1.39,1.38,1.39,242430.0
2023-10-10 14:00:00,1.39,1.4,1.37,1.38,853248.0,1.39,1.4,1.37,1.38,853248.0
2023-10-10 14:30:00,1.38,1.39,1.37,1.39,665341.0,1.38,1.39,1.37,1.39,665341.0
2023-10-10 15:00:00,1.39,1.4,1.38,1.39,654150.0,1.39,1.4,1.38,1.39,654150.0
2023-10-10 15:30:00,1.39,1.405,1.3801,1.4,1833107.0,1.39,1.405,1.3801,1.4,1833107.0
2023-10-11 09:30:00,1.39,1.43,1.37,1.37,531113.0,1.39,1.43,1.37,1.37,531113.0
2023-10-11 10:00:00,1.375,1.3799,1.34,1.345,856585.0,1.375,1.3799,1.34,1.345,856585.0
2023-10-11 10:30:00,1.345,1.36,1.33,1.36,555343.0,1.345,1.36,1.33,1.36,555343.0
2023-10-11 11:00:00,1.355,1.36,1.33,1.33,472930.0,1.355,1.36,1.33,1.33,472930.0
2023-10-11 11:30:00,1.335,1.34,1.33,1.34,137482.0,1.335,1.34,1.33,1.34,137482.0
2023-10-11 12:00:00,1.335,1.35,1.33,1.33,440845.0,1.335,1.35,1.33,1.33,440845.0
2023-10-11 12:30:00,1.33,1.34,1.33,1.34,166048.0,1.33,1.34,1.33,1.34,166048.0
2023-10-11 13:00:00,1.335,1.34,1.33,1.335,112255.0,1.335,1.34,1.33,1.335,112255.0
2023-10-11 13:30:00,1.335,1.34,1.32,1.325,224993.0,1.335,1.34,1.32,1.325,224993.0
2023-10-11 14:00:00,1.325,1.33,1.32,1.32,475807.0,1.325,1.33,1.32,1.32,475807.0
2023-10-11 14:30:00,1.325,1.33,1.32,1.325,658091.0,1.325,1.33,1.32,1.325,658091.0
2023-10-11 15:00:00,1.33,1.34,1.32,1.32,482683.0,1.33,1.34,1.32,1.32,482683.0
2023-10-11 15:30:00,1.325,1.34,1.32,1.325,1101171.0,1.325,1.34,1.32,1.325,1101171.0
2023-10-12 09:30:00,1.32,1.33,1.3,1.3,619226.0,1.32,1.33,1.3,1.3,619226.0
2023-10-12 10:00:00,1.3,1.31,1.3,1.31,395052.0,1.3,1.31,1.3,1.31,395052.0
2023-10-12 10:30:00,1.3099,1.31,1.28,1.28,1093480.0,1.3099,1.31,1.28,1.28,1093480.0
2023-10-12 11:00:00,1.2899,1.3,1.28,1.295,631914.0,1.2899,1.3,1.28,1.295,631914.0
2023-10-12 11:30:00,1.3,1.3,1.28,1.295,612613.0,1.3,1.3,1.28,1.295,612613.0
2023-10-12 12:00:00,1.295,1.32,1.29,1.31,386748.0,1.295,1.32,1.29,1.31,386748.0
2023-10-12 12:30:00,1.315,1.32,1.3,1.3,189041.0,1.315,1.32,1.3,1.3,189041.0
2023-10-12 13:00:00,1.305,1.31,1.29,1.295,143934.0,1.305,1.31,1.29,1.295,143934.0
2023-10-12 13:30:00,1.295,1.3,1.29,1.29,93586.0,1.295,1.3,1.29,1.29,93586.0
2023-10-12 14:00:00,1.29,1.3,1.29,1.3,105850.0,1.29,1.3,1.29,1.3,105850.0
2023-10-12 14:30:00,1.3,1.3,1.29,1.3,176852.0,1.3,1.3,1.29,1.3,176852.0
2023-10-12 15:00:00,1.3,1.305,1.29,1.295,457145.0,1.3,1.305,1.29,1.295,457145.0
2023-10-12 15:30:00,1.2901,1.32,1.29,1.315,1573718.0,1.2901,1.32,1.29,1.315,1573718.0
2023-10-13 09:30:00,1.32,1.35,1.31,1.335,1151809.0,1.32,1.35,1.31,1.335,1151809.0
2023-10-13 10:00:00,1.33,1.34,1.32,1.325,492139.0,1.33,1.34,1.32,1.325,492139.0
2023-10-13 10:30:00,1.3211,1.3289,1.31,1.315,357457.0,1.3211,1.3289,1.31,1.315,357457.0
2023-10-13 11:00:00,1.315,1.3218,1.3,1.315,648375.0,1.315,1.3218,1.3,1.315,648375.0
2023-10-13 11:30:00,1.315,1.32,1.31,1.315,60030.0,1.315,1.32,1.31,1.315,60030.0
2023-10-13 12:00:00,1.315,1.33,1.31,1.325,217090.0,1.315,1.33,1.31,1.325,217090.0
2023-10-13 12:30:00,1.325,1.33,1.312,1.315,156919.0,1.325,1.33,1.312,1.315,156919.0
2023-10-13 13:00:00,1.315,1.32,1.31,1.32,199373.0,1.315,1.32,1.31,1.32,199373.0
2023-10-13 13:30:00,1.315,1.33,1.3101,1.33,295889.0,1.315,1.33,1.3101,1.33,295889.0
2023-10-13 14:00:00,1.3241,1.335,1.32,1.325,246813.0,1.3241,1.335,1.32,1.325,246813.0
2023-10-13 14:30:00,1.3202,1.33,1.32,1.325,104133.0,1.3202,1.33,1.32,1.325,104133.0
2023-10-13 15:00:00,1.32,1.33,1.32,1.3215,104211.0,1.32,1.33,1.32,1.3215,104211.0
2023-10-13 15:30:00,1.325,1.33,1.31,1.33,750493.0,1.325,1.33,1.31,1.33,750493.0
2023-10-16 09:30:00,1.31,1.35,1.31,1.33,521995.0,1.31,1.35,1.31,1.33,521995.0
2023-10-16 10:00:00,1.32,1.3299,1.3,1.325,408942.0,1.32,1.3299,1.3,1.325,408942.0
2023-10-16 10:30:00,1.325,1.33,1.31,1.325,369730.0,1.325,1.33,1.31,1.325,369730.0
2023-10-16 11:00:00,1.3264,1.33,1.32,1.325,195873.0,1.3264,1.33,1.32,1.325,195873.0
2023-10-16 11:30:00,1.325,1.33,1.31,1.3201,295556.0,1.325,1.33,1.31,1.3201,295556.0
2023-10-16 12:00:00,1.325,1.35,1.3201,1.345,520927.0,1.325,1.35,1.3201,1.345,520927.0
2023-10-16 12:30:00,1.345,1.36,1.34,1.345,803684.0,1.345,1.36,1.34,1.345,803684.0
2023-10-16 13:00:00,1.35,1.36,1.34,1.3439,540641.0,1.35,1.36,1.34,1.3439,540641.0
2023-10-16 13:30:00,1.345,1.355,1.34,1.34,292009.0,1.345,1.355,1.34,1.34,292009.0
2023-10-16 14:00:00,1.34,1.35,1.34,1.345,147114.0,1.34,1.35,1.34,1.345,147114.0
2023-10-16 14:30:00,1.34,1.35,1.34,1.345,132724.0,1.34,1.35,1.34,1.345,132724.0
2023-10-16 15:00:00,1.35,1.35,1.34,1.34,155067.0,1.35,1.35,1.34,1.34,155067.0
2023-10-16 15:30:00,1.345,1.36,1.34,1.35,887881.0,1.345,1.36,1.34,1.35,887881.0
2023-10-17 09:30:00,1.34,1.39,1.33,1.385,774549.0,1.34,1.39,1.33,1.385,774549.0
2023-10-17 10:00:00,1.385,1.39,1.37,1.375,363791.0,1.385,1.39,1.37,1.375,363791.0
2023-10-17 10:30:00,1.375,1.4,1.36,1.39,1199154.0,1.375,1.4,1.36,1.39,1199154.0
2023-10-17 11:00:00,1.388,1.41,1.38,1.4,1352671.0,1.388,1.41,1.38,1.4,1352671.0
2023-10-17 11:30:00,1.39,1.41,1.39,1.4,395610.0,1.39,1.41,1.39,1.4,395610.0
2023-10-17 12:00:00,1.405,1.41,1.4,1.41,286903.0,1.405,1.41,1.4,1.41,286903.0
2023-10-17 12:30:00,1.405,1.41,1.395,1.405,566442.0,1.405,1.41,1.395,1.405,566442.0
2023-10-17 13:00:00,1.405,1.41,1.4,1.405,253183.0,1.405,1.41,1.4,1.405,253183.0
2023-10-17 13:30:00,1.405,1.41,1.4,1.405,400834.0,1.405,1.41,1.4,1.405,400834.0
2023-10-17 14:00:00,1.4019,1.41,1.39,1.395,650948.0,1.4019,1.41,1.39,1.395,650948.0
2023-10-17 14:30:00,1.3945,1.41,1.39,1.41,605528.0,1.3945,1.41,1.39,1.41,605528.0
2023-10-17 15:00:00,1.405,1.41,1.4,1.405,430455.0,1.405,1.41,1.4,1.405,430455.0
2023-10-17 15:30:00,1.41,1.43,1.4,1.42,2330153.0,1.41,1.43,1.4,1.42,2330153.0
2023-10-18 09:30:00,1.4,1.42,1.39,1.415,395503.0,1.4,1.42,1.39,1.415,395503.0
2023-10-18 10:00:00,1.41,1.425,1.395,1.415,784591.0,1.41,1.425,1.395,1.415,784591.0
2023-10-18 10:30:00,1.4102,1.42,1.36,1.38,687634.0,1.4102,1.42,1.36,1.38,687634.0
2023-10-18 11:00:00,1.38,1.4,1.3691,1.395,558638.0,1.38,1.4,1.3691,1.395,558638.0
2023-10-18 11:30:00,1.395,1.395,1.3625,1.39,384259.0,1.395,1.395,1.3625,1.39,384259.0
2023-10-18 12:00:00,1.385,1.39,1.38,1.382,278579.0,1.385,1.39,1.38,1.382,278579.0
2023-10-18 12:30:00,1.385,1.39,1.38,1.385,141082.0,1.385,1.39,1.38,1.385,141082.0
2023-10-18 13:00:00,1.385,1.4,1.38,1.395,343526.0,1.385,1.4,1.38,1.395,343526.0
2023-10-18 13:30:00,1.4,1.4,1.38,1.395,287523.0,1.4,1.4,1.38,1.395,287523.0
2023-10-18 14:00:00,1.395,1.4,1.3725,1.385,661071.0,1.395,1.4,1.3725,1.385,661071.0
2023-10-18 14:30:00,1.385,1.39,1.38,1.385,233233.0,1.385,1.39,1.38,1.385,233233.0
2023-10-18 15:00:00,1.385,1.39,1.38,1.385,272343.0,1.385,1.39,1.38,1.385,272343.0
2023-10-18 15:30:00,1.385,1.4,1.38,1.38,1270997.0,1.385,1.4,1.38,1.38,1270997.0
2023-10-19 09:30:00,1.39,1.41,1.365,1.4001,815973.0,1.39,1.41,1.365,1.4001,815973.0
2023-10-19 10:00:00,1.41,1.41,1.38,1.385,373320.0,1.41,1.41,1.38,1.385,373320.0
2023-10-19 10:30:00,1.385,1.39,1.38,1.39,267511.0,1.385,1.39,1.38,1.39,267511.0
2023-10-19 11:00:00,1.39,1.39,1.38,1.385,317622.0,1.39,1.39,1.38,1.385,317622.0
2023-10-19 11:30:00,1.38,1.41,1.38,1.4,436964.0,1.38,1.41,1.38,1.4,436964.0
2023-10-19 12:00:00,1.4,1.43,1.39,1.425,1011543.0,1.4,1.43,1.39,1.425,1011543.0
2023-10-19 12:30:00,1.43,1.44,1.41,1.43,749720.0,1.43,1.44,1.41,1.43,749720.0
2023-10-19 13:00:00,1.4343,1.44,1.42,1.43,394227.0,1.4343,1.44,1.42,1.43,394227.0
2023-10-19 13:30:00,1.43,1.43,1.41,1.41,219802.0,1.43,1.43,1.41,1.41,219802.0
2023-10-19 14:00:00,1.41,1.42,1.39,1.395,386013.0,1.41,1.42,1.39,1.395,386013.0
2023-10-19 14:30:00,1.395,1.4,1.39,1.395,151392.0,1.395,1.4,1.39,1.395,151392.0
2023-10-19 15:00:00,1.395,1.4,1.38,1.385,1159913.0,1.395,1.4,1.38,1.385,1159913.0
2023-10-19 15:30:00,1.385,1.4,1.38,1.39,1896207.0,1.385,1.4,1.38,1.39,1896207.0
2023-10-20 09:30:00,1.38,1.43,1.38,1.4041,874799.0,1.38,1.43,1.38,1.4041,874799.0
2023-10-20 10:00:00,1.405,1.41,1.36,1.37,470859.0,1.405,1.41,1.36,1.37,470859.0
2023-10-20 10:30:00,1.37,1.38,1.36,1.3663,732582.0,1.37,1.38,1.36,1.3663,732582.0
2023-10-20 11:00:00,1.37,1.38,1.365,1.375,764098.0,1.37,1.38,1.365,1.375,764098.0
2023-10-20 11:30:00,1.375,1.38,1.37,1.375,251730.0,1.375,1.38,1.37,1.375,251730.0
2023-10-20 12:00:00,1.38,1.38,1.37,1.375,155905.0,1.38,1.38,1.37,1.375,155905.0
2023-10-20 12:30:00,1.375,1.38,1.37,1.375,77304.0,1.375,1.38,1.37,1.375,77304.0
2023-10-20 13:00:00,1.375,1.38,1.36,1.37,258130.0,1.375,1.38,1.36,1.37,258130.0
2023-10-20 13:30:00,1.375,1.385,1.37,1.38,324795.0,1.375,1.385,1.37,1.38,324795.0
2023-10-20 14:00:00,1.38,1.39,1.375,1.385,289096.0,1.38,1.39,1.375,1.385,289096.0
2023-10-20 14:30:00,1.385,1.39,1.38,1.38,224966.0,1.385,1.39,1.38,1.38,224966.0
2023-10-20 15:00:00,1.382,1.39,1.37,1.375,542051.0,1.382,1.39,1.37,1.375,542051.0
2023-10-20 15:30:00,1.37,1.43,1.37,1.4,2602625.0,1.37,1.43,1.37,1.4,2602625.0
2023-10-23 09:30:00,1.38,1.4,1.35,1.38,710335.0,1.38,1.4,1.35,1.38,710335.0
2023-10-23 10:00:00,1.37,1.38,1.35,1.36,1110293.0,1.37,1.38,1.35,1.36,1110293.0
2023-10-23 10:30:00,1.37,1.37,1.35,1.37,731281.0,1.37,1.37,1.35,1.37,731281.0
2023-10-23 11:00:00,1.365,1.39,1.36,1.38,290410.0,1.365,1.39,1.36,1.38,290410.0
2023-10-23 11:30:00,1.38,1.4,1.36,1.365,1308359.0,1.38,1.4,1.36,1.365,1308359.0
2023-10-23 12:00:00,1.365,1.38,1.34,1.3501,743589.0,1.365,1.38,1.34,1.3501,743589.0
2023-10-23 12:30:00,1.355,1.37,1.35,1.37,549530.0,1.355,1.37,1.35,1.37,549530.0
2023-10-23 13:00:00,1.365,1.37,1.36,1.3601,186244.0,1.365,1.37,1.36,1.3601,186244.0
2023-10-23 13:30:00,1.36,1.37,1.34,1.345,547534.0,1.36,1.37,1.34,1.345,547534.0
2023-10-23 14:00:00,1.345,1.35,1.34,1.35,360295.0,1.345,1.35,1.34,1.35,360295.0
2023-10-23 14:30:00,1.345,1.35,1.34,1.345,386801.0,1.345,1.35,1.34,1.345,386801.0
2023-10-23 15:00:00,1.345,1.35,1.33,1.335,1027795.0,1.345,1.35,1.33,1.335,1027795.0
2023-10-23 15:30:00,1.335,1.34,1.31,1.31,2147319.0,1.335,1.34,1.31,1.31,2147319.0
2023-10-24 09:30:00,1.3,1.37,1.3,1.365,952405.0,1.3,1.37,1.3,1.365,952405.0
2023-10-24 10:00:00,1.365,1.39,1.34,1.375,806390.0,1.365,1.39,1.34,1.375,806390.0
2023-10-24 10:30:00,1.375,1.39,1.36,1.375,725508.0,1.375,1.39,1.36,1.375,725508.0
2023-10-24 11:00:00,1.375,1.3797,1.35,1.35,512988.0,1.375,1.3797,1.35,1.35,512988.0
2023-10-24 11:30:00,1.35,1.36,1.35,1.355,152424.0,1.35,1.36,1.35,1.355,152424.0
2023-10-24 12:00:00,1.355,1.36,1.33,1.345,536835.0,1.355,1.36,1.33,1.345,536835.0
2023-10-24 12:30:00,1.345,1.36,1.34,1.3529,237702.0,1.345,1.36,1.34,1.3529,237702.0
2023-10-24 13:00:00,1.355,1.36,1.3401,1.355,275775.0,1.355,1.36,1.3401,1.355,275775.0
2023-10-24 13:30:00,1.355,1.36,1.35,1.355,103439.0,1.355,1.36,1.35,1.355,103439.0
2023-10-24 14:00:00,1.355,1.36,1.3501,1.36,130336.0,1.355,1.36,1.3501,1.36,130336.0
2023-10-24 14:30:00,1.36,1.36,1.35,1.36,184378.0,1.36,1.36,1.35,1.36,184378.0
2023-10-24 15:00:00,1.355,1.38,1.35,1.38,705087.0,1.355,1.38,1.35,1.38,705087.0
2023-10-24 15:30:00,1.38,1.38,1.365,1.37,1454711.0,1.38,1.38,1.365,1.37,1454711.0
2023-10-25 09:30:00,1.35,1.385,1.35,1.375,493420.0,1.35,1.385,1.35,1.375,493420.0
2023-10-25 10:00:00,1.37,1.38,1.36,1.37,349798.0,1.37,1.38,1.36,1.37,349798.0
2023-10-25 10:30:00,1.365,1.38,1.36,1.36,588744.0,1.365,1.38,1.36,1.36,588744.0
2023-10-25 11:00:00,1.36,1.37,1.36,1.365,349462.0,1.36,1.37,1.36,1.365,349462.0
2023-10-25 11:30:00,1.365,1.37,1.36,1.365,317858.0,1.365,1.37,1.36,1.365,317858.0
2023-10-25 12:00:00,1.365,1.37,1.36,1.3675,282005.0,1.365,1.37,1.36,1.3675,282005.0
2023-10-25 12:30:00,1.36,1.37,1.34,1.36,472801.0,1.36,1.37,1.34,1.36,472801.0
2023-10-25 13:00:00,1.355,1.36,1.35,1.3501,243327.0,1.355,1.36,1.35,1.3501,243327.0
2023-10-25 13:30:00,1.355,1.36,1.35,1.355,178638.0,1.355,1.36,1.35,1.355,178638.0
2023-10-25 14:00:00,1.355,1.36,1.35,1.355,180015.0,1.355,1.36,1.35,1.355,180015.0
2023-10-25 14:30:00,1.35,1.36,1.35,1.355,335971.0,1.35,1.36,1.35,1.355,335971.0
2023-10-25 15:00:00,1.355,1.37,1.35,1.355,652185.0,1.355,1.37,1.35,1.355,652185.0
2023-10-25 15:30:00,1.355,1.37,1.34,1.345,1124698.0,1.355,1.37,1.34,1.345,1124698.0
2023-10-26 09:30:00,1.345,1.345,1.31,1.315,917092.0,1.345,1.345,1.31,1.315,917092.0
2023-10-26 10:00:00,1.319,1.33,1.31,1.325,1215465.0,1.319,1.33,1.31,1.325,1215465.0
2023-10-26 10:30:00,1.325,1.34,1.32,1.335,545087.0,1.325,1.34,1.32,1.335,545087.0
2023-10-26 11:00:00,1.335,1.34,1.32,1.325,304074.0,1.335,1.34,1.32,1.325,304074.0
2023-10-26 11:30:00,1.325,1.33,1.32,1.33,172172.0,1.325,1.33,1.32,1.33,172172.0
2023-10-26 12:00:00,1.325,1.33,1.32,1.325,231954.0,1.325,1.33,1.32,1.325,231954.0
2023-10-26 12:30:00,1.325,1.35,1.32,1.35,873414.0,1.325,1.35,1.32,1.35,873414.0
2023-10-26 13:00:00,1.35,1.36,1.334,1.36,918990.0,1.35,1.36,1.334,1.36,918990.0
2023-10-26 13:30:00,1.36,1.36,1.35,1.355,347827.0,1.36,1.36,1.35,1.355,347827.0
2023-10-26 14:00:00,1.355,1.37,1.35,1.365,397566.0,1.355,1.37,1.35,1.365,397566.0
2023-10-26 14:30:00,1.37,1.39,1.3602,1.385,478578.0,1.37,1.39,1.3602,1.385,478578.0
2023-10-26 15:00:00,1.385,1.4,1.38,1.39,1178815.0,1.385,1.4,1.38,1.39,1178815.0
2023-10-26 15:30:00,1.385,1.4,1.38,1.4,1253999.0,1.385,1.4,1.38,1.4,1253999.0
2023-10-27 09:30:00,1.37,1.39,1.35,1.36,537993.0,1.37,1.39,1.35,1.36,537993.0
2023-10-27 10:00:00,1.36,1.38,1.35,1.375,543695.0,1.36,1.38,1.35,1.375,543695.0
2023-10-27 10:30:00,1.375,1.38,1.365,1.375,488159.0,1.375,1.38,1.365,1.375,488159.0
2023-10-27 11:00:00,1.375,1.38,1.37,1.375,235895.0,1.375,1.38,1.37,1.375,235895.0
2023-10-27 11:30:00,1.375,1.38,1.37,1.375,277870.0,1.375,1.38,1.37,1.375,277870.0
2023-10-27 12:00:00,1.375,1.375,1.36,1.365,591342.0,1.375,1.375,1.36,1.365,591342.0
2023-10-27 12:30:00,1.365,1.37,1.36,1.365,399862.0,1.365,1.37,1.36,1.365,399862.0
2023-10-27 13:00:00,1.365,1.37,1.32,1.325,1594277.0,1.365,1.37,1.32,1.325,1594277.0
2023-10-27 13:30:00,1.325,1.365,1.32,1.355,1129068.0,1.325,1.365,1.32,1.355,1129068.0
2023-10-27 14:00:00,1.355,1.3571,1.34,1.34,266825.0,1.355,1.3571,1.34,1.34,266825.0
2023-10-27 14:30:00,1.345,1.35,1.33,1.3315,259880.0,1.345,1.35,1.33,1.3315,259880.0
2023-10-27 15:00:00,1.335,1.34,1.32,1.33,831539.0,1.335,1.34,1.32,1.33,831539.0
2023-10-27 15:30:00,1.325,1.3575,1.32,1.34,2950660.0,1.325,1.3575,1.32,1.34,2950660.0
2023-10-30 09:30:00,1.35,1.42,1.345,1.415,1073579.0,1.35,1.42,1.345,1.415,1073579.0
2023-10-30 10:00:00,1.4101,1.42,1.38,1.4083,610479.0,1.4101,1.42,1.38,1.4083,610479.0
2023-10-30 10:30:00,1.405,1.43,1.4,1.41,973217.0,1.405,1.43,1.4,1.41,973217.0
2023-10-30 11:00:00,1.415,1.42,1.4,1.4,466488.0,1.415,1.42,1.4,1.4,466488.0
2023-10-30 11:30:00,1.4,1.42,1.4,1.415,336961.0,1.4,1.42,1.4,1.415,336961.0
2023-10-30 12:00:00,1.416,1.5,1.41,1.495,3859227.0,1.416,1.5,1.41,1.495,3859227.0
2023-10-30 12:30:00,1.49,1.52,1.445,1.485,2040188.0,1.49,1.52,1.445,1.485,2040188.0
2023-10-30 13:00:00,1.4899,1.49,1.48,1.485,612630.0,1.4899,1.49,1.48,1.485,612630.0
2023-10-30 13:30:00,1.49,1.49,1.46,1.485,859695.0,1.49,1.49,1.46,1.485,859695.0
2023-10-30 14:00:00,1.485,1.49,1.475,1.485,425679.0,1.485,1.49,1.475,1.485,425679.0
2023-10-30 14:30:00,1.48,1.52,1.47,1.495,3425410.0,1.48,1.52,1.47,1.495,3425410.0
2023-10-30 15:00:00,1.4901,1.53,1.49,1.52,1533096.0,1.4901,1.53,1.49,1.52,1533096.0
2023-10-30 15:30:00,1.5194,1.53,1.48,1.485,1602100.0,1.5194,1.53,1.48,1.485,1602100.0
2023-10-31 09:30:00,1.45,1.52,1.43,1.495,984408.0,1.45,1.52,1.43,1.495,984408.0
2023-10-31 10:00:00,1.49,1.505,1.47,1.5,3120619.0,1.49,1.505,1.47,1.5,3120619.0
2023-10-31 10:30:00,1.5,1.54,1.48,1.53,2590612.0,1.5,1.54,1.48,1.53,2590612.0
2023-10-31 11:00:00,1.525,1.56,1.51,1.515,1582849.0,1.525,1.56,1.51,1.515,1582849.0
2023-10-31 11:30:00,1.515,1.52,1.51,1.52,282864.0,1.515,1.52,1.51,1.52,282864.0
2023-10-31 12:00:00,1.52,1.52,1.5,1.52,440196.0,1.52,1.52,1.5,1.52,440196.0
2023-10-31 12:30:00,1.515,1.53,1.5,1.515,855212.0,1.515,1.53,1.5,1.515,855212.0
2023-10-31 13:00:00,1.515,1.52,1.48,1.485,456104.0,1.515,1.52,1.48,1.485,456104.0
2023-10-31 13:30:00,1.4899,1.5,1.48,1.49,661254.0,1.4899,1.5,1.48,1.49,661254.0
2023-10-31 14:00:00,1.49,1.49,1.425,1.435,2437129.0,1.49,1.49,1.425,1.435,2437129.0
2023-10-31 14:30:00,1.435,1.46,1.415,1.4445,1669691.0,1.435,1.46,1.415,1.4445,1669691.0
2023-10-31 15:00:00,1.4456,1.46,1.44,1.455,498549.0,1.4456,1.46,1.44,1.455,498549.0
2023-10-31 15:30:00,1.455,1.4599,1.4,1.43,3432895.0,1.455,1.4599,1.4,1.43,3432895.0
2023-11-01 09:30:00,1.38,1.4,1.12,1.13,9985268.0,1.38,1.4,1.12,1.13,9985268.0
2023-11-01 10:00:00,1.13,1.14,1.1,1.13,4959369.0,1.13,1.14,1.1,1.13,4959369.0
2023-11-01 10:30:00,1.13,1.137,1.1,1.105,2973169.0,1.13,1.137,1.1,1.105,2973169.0
2023-11-01 11:00:00,1.105,1.13,1.1,1.1275,2459089.0,1.105,1.13,1.1,1.1275,2459089.0
2023-11-01 11:30:00,1.1299,1.14,1.11,1.1299,1707039.0,1.1299,1.14,1.11,1.1299,1707039.0
2023-11-01 12:00:00,1.125,1.14,1.08,1.0842,3092771.0,1.125,1.14,1.08,1.0842,3092771.0
2023-11-01 12:30:00,1.0842,1.11,1.06,1.06,3019920.0,1.0842,1.11,1.06,1.06,3019920.0
2023-11-01 13:00:00,1.0601,1.07,1.05,1.055,1553011.0,1.0601,1.07,1.05,1.055,1553011.0
2023-11-01 13:30:00,1.0588,1.06,1.04,1.045,2556575.0,1.0588,1.06,1.04,1.045,2556575.0
2023-11-01 14:00:00,1.045,1.05,1.04,1.0401,1569724.0,1.045,1.05,1.04,1.0401,1569724.0
2023-11-01 14:30:00,1.0457,1.05,1.04,1.045,2233036.0,1.0457,1.05,1.04,1.045,2233036.0
2023-11-01 15:00:00,1.04,1.05,0.9801,0.9905,7685720.0,1.04,1.05,0.9801,0.9905,7685720.0
2023-11-01 15:30:00,0.9904,0.9905,0.97,0.9801,14154245.0,0.9904,0.9905,0.97,0.9801,14154245.0
2023-11-02 09:30:00,1.03,1.03,0.91,0.9213,13628277.0,1.03,1.03,0.91,0.9213,13628277.0
2023-11-02 10:00:00,0.9213,0.9213,0.7855,0.7856,17732662.0,0.9213,0.9213,0.7855,0.7856,17732662.0
2023-11-02 10:30:00,0.7856,0.907,0.7801,0.9016,11610603.0,0.7856,0.907,0.7801,0.9016,11610603.0
2023-11-02 11:00:00,0.9009,0.9221,0.8713,0.8789,8941636.0,0.9009,0.9221,0.8713,0.8789,8941636.0
2023-11-02 11:30:00,0.8789,0.8789,0.8383,0.8625,9126471.0,0.8789,0.8789,0.8383,0.8625,9126471.0
2023-11-02 12:00:00,0.8625,0.8695,0.85,0.8542,5091564.0,0.8625,0.8695,0.85,0.8542,5091564.0
2023-11-02 12:30:00,0.8539,0.8584,0.8325,0.8432,4958557.0,0.8539,0.8584,0.8325,0.8432,4958557.0
2023-11-02 13:00:00,0.8431,0.9,0.8426,0.8929,6814479.0,0.8431,0.9,0.8426,0.8929,6814479.0
2023-11-02 13:30:00,0.8928,0.9002,0.8856,0.9,5063746.0,0.8928,0.9002,0.8856,0.9,5063746.0
2023-11-02 14:00:00,0.9,0.9075,0.877,0.8846,5583549.0,0.9,0.9075,0.877,0.8846,5583549.0
2023-11-02 14:30:00,0.8847,0.93,0.88,0.9171,6783089.0,0.8847,0.93,0.88,0.9171,6783089.0
2023-11-02 15:00:00,0.9171,0.9799,0.91,0.9748,9283245.0,0.9171,0.9799,0.91,0.9748,9283245.0
2023-11-02 15:30:00,0.9748,1.06,0.9711,1.0501,14140575.0,0.9748,1.06,0.9711,1.0501,14140575.0
2023-11-03 09:30:00,1.04,1.17,1.03,1.155,5101827.0,1.04,1.17,1.03,1.155,5101827.0
2023-11-03 10:00:00,1.155,1.1656,1.08,1.08,1953565.0,1.155,1.1656,1.08,1.08,1953565.0
2023-11-03 10:30:00,1.085,1.09,1.0401,1.055,1798691.0,1.085,1.09,1.0401,1.055,1798691.0
2023-11-03 11:00:00,1.055,1.0671,1.04,1.0418,1113067.0,1.055,1.0671,1.04,1.0418,1113067.0
2023-11-03 11:30:00,1.0401,1.05,1.04,1.05,398168.0,1.0401,1.05,1.04,1.05,398168.0
2023-11-03 12:00:00,1.045,1.09,1.04,1.09,1502878.0,1.045,1.09,1.04,1.09,1502878.0
2023-11-03 12:30:00,1.085,1.11,1.08,1.105,1052437.0,1.085,1.11,1.08,1.105,1052437.0
2023-11-03 13:00:00,1.105,1.11,1.09,1.1,817665.0,1.105,1.11,1.09,1.1,817665.0
2023-11-03 13:30:00,1.1,1.12,1.09,1.105,1205388.0,1.1,1.12,1.09,1.105,1205388.0
2023-11-03 14:00:00,1.105,1.11,1.09,1.095,1029370.0,1.105,1.11,1.09,1.095,1029370.0
2023-11-03 14:30:00,1.095,1.11,1.09,1.105,745755.0,1.095,1.11,1.09,1.105,745755.0
2023-11-03 15:00:00,1.105,1.11,1.1,1.105,1190641.0,1.105,1.11,1.1,1.105,1190641.0
2023-11-03 15:30:00,1.105,1.13,1.1,1.12,6468741.0,1.105,1.13,1.1,1.12,6468741.0
2023-11-06 09:30:00,1.18,1.2696,1.17,1.205,7305129.0,1.18,1.2696,1.17,1.205,7305129.0
2023-11-06 10:00:00,1.205,1.25,1.16,1.16,4101672.0,1.205,1.25,1.16,1.16,4101672.0
2023-11-06 10:30:00,1.16,1.18,1.15,1.175,1931332.0,1.16,1.18,1.15,1.175,1931332.0
2023-11-06 11:00:00,1.175,1.18,1.17,1.175,864286.0,1.175,1.18,1.17,1.175,864286.0
2023-11-06 11:30:00,1.175,1.2,1.15,1.155,2044365.0,1.175,1.2,1.15,1.155,2044365.0
2023-11-06 12:00:00,1.15,1.17,1.15,1.165,690443.0,1.15,1.17,1.15,1.165,690443.0
2023-11-06 12:30:00,1.165,1.21,1.16,1.205,1149681.0,1.165,1.21,1.16,1.205,1149681.0
2023-11-06 13:00:00,1.205,1.24,1.2,1.24,1509834.0,1.205,1.24,1.2,1.24,1509834.0
2023-11-06 13:30:00,1.235,1.26,1.23,1.245,2344795.0,1.235,1.26,1.23,1.245,2344795.0
2023-11-06 14:00:00,1.245,1.28,1.24,1.26,2137596.0,1.245,1.28,1.24,1.26,2137596.0
2023-11-06 14:30:00,1.26,1.31,1.26,1.2956,3940939.0,1.26,1.31,1.26,1.2956,3940939.0
2023-11-06 15:00:00,1.3,1.34,1.26,1.3336,4116128.0,1.3,1.34,1.26,1.3336,4116128.0
2023-11-06 15:30:00,1.335,1.35,1.3,1.32,4887485.0,1.335,1.35,1.3,1.32,4887485.0
2023-11-07 09:30:00,1.28,1.41,1.26,1.38,4801671.0,1.28,1.41,1.26,1.38,4801671.0
2023-11-07 10:00:00,1.38,1.42,1.37,1.415,1393672.0,1.38,1.42,1.37,1.415,1393672.0
2023-11-07 10:30:00,1.41,1.44,1.39,1.415,2259051.0,1.41,1.44,1.39,1.415,2259051.0
2023-11-07 11:00:00,1.4199,1.42,1.38,1.395,1539459.0,1.4199,1.42,1.38,1.395,1539459.0
2023-11-07 11:30:00,1.39,1.4,1.36,1.385,1416480.0,1.39,1.4,1.36,1.385,1416480.0
2023-11-07 12:00:00,1.385,1.39,1.37,1.38,759798.0,1.385,1.39,1.37,1.38,759798.0
2023-11-07 12:30:00,1.38,1.39,1.36,1.365,582949.0,1.38,1.39,1.36,1.365,582949.0
2023-11-07 13:00:00,1.3688,1.37,1.34,1.355,952280.0,1.3688,1.37,1.34,1.355,952280.0
2023-11-07 13:30:00,1.355,1.36,1.35,1.355,377138.0,1.355,1.36,1.35,1.355,377138.0
2023-11-07 14:00:00,1.36,1.38,1.34,1.34,1017067.0,1.36,1.38,1.34,1.34,1017067.0
2023-11-07 14:30:00,1.34,1.35,1.32,1.335,802982.0,1.34,1.35,1.32,1.335,802982.0
2023-11-07 15:00:00,1.34,1.35,1.33,1.34,780537.0,1.34,1.35,1.33,1.34,780537.0
2023-11-07 15:30:00,1.34,1.35,1.3,1.3,2541598.0,1.34,1.35,1.3,1.3,2541598.0
2023-11-08 09:30:00,1.35,1.35,1.27,1.2999,2486152.0,1.35,1.35,1.27,1.2999,2486152.0
2023-11-08 10:00:00,1.29,1.3,1.28,1.28,752905.0,1.29,1.3,1.28,1.28,752905.0
2023-11-08 10:30:00,1.285,1.31,1.28,1.3,567684.0,1.285,1.31,1.28,1.3,567684.0
2023-11-08 11:00:00,1.3,1.3071,1.26,1.275,897613.0,1.3,1.3071,1.26,1.275,897613.0
2023-11-08 11:30:00,1.275,1.28,1.255,1.2776,1014513.0,1.275,1.28,1.255,1.2776,1014513.0
2023-11-08 12:00:00,1.275,1.35,1.275,1.346,977730.0,1.275,1.35,1.275,1.346,977730.0
2023-11-08 12:30:00,1.345,1.35,1.33,1.335,554037.0,1.345,1.35,1.33,1.335,554037.0
2023-11-08 13:00:00,1.335,1.36,1.33,1.3432,904308.0,1.335,1.36,1.33,1.3432,904308.0
2023-11-08 13:30:00,1.345,1.35,1.33,1.3391,385135.0,1.345,1.35,1.33,1.3391,385135.0
2023-11-08 14:00:00,1.3397,1.375,1.33,1.365,1335504.0,1.3397,1.375,1.33,1.365,1335504.0
2023-11-08 14:30:00,1.36,1.3856,1.36,1.375,966982.0,1.36,1.3856,1.36,1.375,966982.0
2023-11-08 15:00:00,1.3741,1.3799,1.35,1.35,774307.0,1.3741,1.3799,1.35,1.35,774307.0
2023-11-08 15:30:00,1.35,1.355,1.3,1.3,2436102.0,1.35,1.355,1.3,1.3,2436102.0
2023-11-09 09:30:00,1.35,1.36,1.26,1.28,1927664.0,1.35,1.36,1.26,1.28,1927664.0
2023-11-09 10:00:00,1.275,1.2899,1.23,1.23,1890301.0,1.275,1.2899,1.23,1.23,1890301.0
2023-11-09 10:30:00,1.2384,1.25,1.23,1.2499,1002096.0,1.2384,1.25,1.23,1.2499,1002096.0
2023-11-09 11:00:00,1.2446,1.26,1.23,1.23,794846.0,1.2446,1.26,1.23,1.23,794846.0
2023-11-09 11:30:00,1.23,1.2399,1.2,1.2134,1164965.0,1.23,1.2399,1.2,1.2134,1164965.0
2023-11-09 12:00:00,1.21,1.235,1.21,1.21,909762.0,1.21,1.235,1.21,1.21,909762.0
2023-11-09 12:30:00,1.2197,1.23,1.21,1.22,320174.0,1.2197,1.23,1.21,1.22,320174.0
2023-11-09 13:00:00,1.225,1.23,1.21,1.225,431683.0,1.225,1.23,1.21,1.225,431683.0
2023-11-09 13:30:00,1.225,1.23,1.21,1.215,444391.0,1.225,1.23,1.21,1.215,444391.0
2023-11-09 14:00:00,1.21,1.23,1.21,1.2217,1035988.0,1.21,1.23,1.21,1.2217,1035988.0
2023-11-09 14:30:00,1.225,1.23,1.22,1.23,348416.0,1.225,1.23,1.22,1.23,348416.0
2023-11-09 15:00:00,1.225,1.23,1.22,1.225,272947.0,1.225,1.23,1.22,1.225,272947.0
2023-11-09 15:30:00,1.22,1.2257,1.17,1.175,3168496.0,1.22,1.2257,1.17,1.175,3168496.0
2023-11-10 09:30:00,1.19,1.21,1.15,1.155,1882968.0,1.19,1.21,1.15,1.155,1882968.0
2023-11-10 10:00:00,1.155,1.16,1.12,1.125,699620.0,1.155,1.16,1.12,1.125,699620.0
2023-11-10 10:30:00,1.125,1.13,1.11,1.115,839046.0,1.125,1.13,1.11,1.115,839046.0
2023-11-10 11:00:00,1.115,1.16,1.11,1.145,2878026.0,1.115,1.16,1.11,1.145,2878026.0
2023-11-10 11:30:00,1.145,1.17,1.14,1.1675,636887.0,1.145,1.17,1.14,1.1675,636887.0
2023-11-10 12:00:00,1.165,1.17,1.16,1.16,309466.0,1.165,1.17,1.16,1.16,309466.0
2023-11-10 12:30:00,1.1619,1.18,1.15,1.175,1500195.0,1.1619,1.18,1.15,1.175,1500195.0
2023-11-10 13:00:00,1.175,1.18,1.17,1.1775,206030.0,1.175,1.18,1.17,1.1775,206030.0
2023-11-10 13:30:00,1.175,1.18,1.17,1.1703,191283.0,1.175,1.18,1.17,1.1703,191283.0
2023-11-10 14:00:00,1.175,1.19,1.17,1.19,427894.0,1.175,1.19,1.17,1.19,427894.0
2023-11-10 14:30:00,1.19,1.19,1.18,1.185,246674.0,1.19,1.19,1.18,1.185,246674.0
2023-11-10 15:00:00,1.19,1.2,1.1804,1.195,609018.0,1.19,1.2,1.1804,1.195,609018.0
2023-11-10 15:30:00,1.195,1.2,1.19,1.19,661896.0,1.195,1.2,1.19,1.19,661896.0
2023-11-13 09:30:00,1.18,1.19,1.13,1.175,1847769.0,1.18,1.19,1.13,1.175,1847769.0
2023-11-13 10:00:00,1.175,1.19,1.17,1.185,1046560.0,1.175,1.19,1.17,1.185,1046560.0
2023-11-13 10:30:00,1.185,1.19,1.17,1.18,467255.0,1.185,1.19,1.17,1.18,467255.0
2023-11-13 11:00:00,1.185,1.19,1.17,1.18,420101.0,1.185,1.19,1.17,1.18,420101.0
2023-11-13 11:30:00,1.18,1.22,1.18,1.21,1040334.0,1.18,1.22,1.18,1.21,1040334.0
2023-11-13 12:00:00,1.21,1.22,1.2,1.205,363165.0,1.21,1.22,1.2,1.205,363165.0
2023-11-13 12:30:00,1.205,1.21,1.19,1.19,400905.0,1.205,1.21,1.19,1.19,400905.0
2023-11-13 13:00:00,1.195,1.225,1.195,1.205,1017255.0,1.195,1.225,1.195,1.205,1017255.0
2023-11-13 13:30:00,1.2,1.21,1.18,1.185,518700.0,1.2,1.21,1.18,1.185,518700.0
2023-11-13 14:00:00,1.18,1.19,1.16,1.175,626245.0,1.18,1.19,1.16,1.175,626245.0
2023-11-13 14:30:00,1.175,1.18,1.17,1.175,334490.0,1.175,1.18,1.17,1.175,334490.0
2023-11-13 15:00:00,1.17,1.18,1.16,1.17,357255.0,1.17,1.18,1.16,1.17,357255.0
2023-11-13 15:30:00,1.16,1.17,1.15,1.15,1168113.0,1.16,1.17,1.15,1.15,1168113.0
2023-11-14 09:30:00,1.21,1.29,1.19,1.285,2507917.0,1.21,1.29,1.19,1.285,2507917.0
2023-11-14 10:00:00,1.29,1.32,1.265,1.315,2578202.0,1.29,1.32,1.265,1.315,2578202.0
2023-11-14 10:30:00,1.315,1.32,1.3,1.3,1404840.0,1.315,1.32,1.3,1.3,1404840.0
2023-11-14 11:00:00,1.305,1.34,1.3,1.34,1775643.0,1.305,1.34,1.3,1.34,1775643.0
2023-11-14 11:30:00,1.34,1.34,1.31,1.31,1391352.0,1.34,1.34,1.31,1.31,1391352.0
2023-11-14 12:00:00,1.315,1.32,1.27,1.27,1201318.0,1.315,1.32,1.27,1.27,1201318.0
2023-11-14 12:30:00,1.275,1.31,1.27,1.295,940988.0,1.275,1.31,1.27,1.295,940988.0
2023-11-14 13:00:00,1.29,1.31,1.29,1.305,708928.0,1.29,1.31,1.29,1.305,708928.0
2023-11-14 13:30:00,1.3,1.31,1.3,1.31,523523.0,1.3,1.31,1.3,1.31,523523.0
2023-11-14 14:00:00,1.305,1.31,1.29,1.3043,960088.0,1.305,1.31,1.29,1.3043,960088.0
2023-11-14 14:30:00,1.3,1.31,1.295,1.3,969486.0,1.3,1.31,1.295,1.3,969486.0
2023-11-14 15:00:00,1.3,1.31,1.3,1.305,702216.0,1.3,1.31,1.3,1.305,702216.0
2023-11-14 15:30:00,1.3,1.31,1.29,1.295,3846775.0,1.3,1.31,1.29,1.295,3846775.0
2023-11-15 09:30:00,1.3,1.34,1.2997,1.335,1104002.0,1.3,1.34,1.2997,1.335,1104002.0
2023-11-15 10:00:00,1.335,1.35,1.33,1.345,636592.0,1.335,1.35,1.33,1.345,636592.0
2023-11-15 10:30:00,1.345,1.35,1.33,1.33,497154.0,1.345,1.35,1.33,1.33,497154.0
2023-11-15 11:00:00,1.335,1.34,1.315,1.33,685997.0,1.335,1.34,1.315,1.33,685997.0
2023-11-15 11:30:00,1.325,1.33,1.31,1.31,543944.0,1.325,1.33,1.31,1.31,543944.0
2023-11-15 12:00:00,1.315,1.34,1.31,1.34,657103.0,1.315,1.34,1.31,1.34,657103.0
2023-11-15 12:30:00,1.335,1.37,1.3301,1.35,2000836.0,1.335,1.37,1.3301,1.35,2000836.0
2023-11-15 13:00:00,1.35,1.36,1.34,1.345,344775.0,1.35,1.36,1.34,1.345,344775.0
2023-11-15 13:30:00,1.35,1.35,1.34,1.345,314412.0,1.35,1.35,1.34,1.345,314412.0
2023-11-15 14:00:00,1.345,1.41,1.345,1.41,1878119.0,1.345,1.41,1.345,1.41,1878119.0
2023-11-15 14:30:00,1.405,1.41,1.39,1.395,840979.0,1.405,1.41,1.39,1.395,840979.0
2023-11-15 15:00:00,1.39,1.4,1.39,1.4,336655.0,1.39,1.4,1.39,1.4,336655.0
2023-11-15 15:30:00,1.395,1.4,1.38,1.385,2990675.0,1.395,1.4,1.38,1.385,2990675.0
2023-11-16 09:30:00,1.33,1.36,1.3,1.31,1499233.0,1.33,1.36,1.3,1.31,1499233.0
2023-11-16 10:00:00,1.31,1.31,1.2801,1.3064,946728.0,1.31,1.31,1.2801,1.3064,946728.0
2023-11-16 10:30:00,1.3066,1.31,1.28,1.28,736297.0,1.3066,1.31,1.28,1.28,736297.0
2023-11-16 11:00:00,1.28,1.31,1.28,1.2903,706876.0,1.28,1.31,1.28,1.2903,706876.0
2023-11-16 11:30:00,1.295,1.31,1.292,1.31,366157.0,1.295,1.31,1.292,1.31,366157.0
2023-11-16 12:00:00,1.3025,1.33,1.3025,1.325,706496.0,1.3025,1.33,1.3025,1.325,706496.0
2023-11-16 12:30:00,1.33,1.33,1.32,1.32,174702.0,1.33,1.33,1.32,1.32,174702.0
2023-11-16 13:00:00,1.325,1.345,1.32,1.3257,928501.0,1.325,1.345,1.32,1.3257,928501.0
2023-11-16 13:30:00,1.33,1.33,1.31,1.33,776647.0,1.33,1.33,1.31,1.33,776647.0
2023-11-16 14:00:00,1.32,1.345,1.32,1.3399,487843.0,1.32,1.345,1.32,1.3399,487843.0
2023-11-16 14:30:00,1.34,1.35,1.33,1.35,377329.0,1.34,1.35,1.33,1.35,377329.0
2023-11-16 15:00:00,1.35,1.36,1.34,1.36,454300.0,1.35,1.36,1.34,1.36,454300.0
2023-11-16 15:30:00,1.35,1.38,1.34,1.37,2325325.0,1.35,1.38,1.34,1.37,2325325.0
2023-11-17 09:30:00,1.39,1.4,1.35,1.3599,1017636.0,1.39,1.4,1.35,1.3599,1017636.0
2023-11-17 10:00:00,1.355,1.36,1.34,1.35,486185.0,1.355,1.36,1.34,1.35,486185.0
2023-11-17 10:30:00,1.36,1.37,1.35,1.36,241873.0,1.36,1.37,1.35,1.36,241873.0
2023-11-17 11:00:00,1.365,1.37,1.34,1.345,315118.0,1.365,1.37,1.34,1.345,315118.0
2023-11-17 11:30:00,1.34,1.3493,1.32,1.34,692858.0,1.34,1.3493,1.32,1.34,692858.0
2023-11-17 12:00:00,1.33,1.35,1.33,1.335,435789.0,1.33,1.35,1.33,1.335,435789.0
2023-11-17 12:30:00,1.34,1.34,1.33,1.33,152090.0,1.34,1.34,1.33,1.33,152090.0
2023-11-17 13:00:00,1.335,1.34,1.32,1.32,437002.0,1.335,1.34,1.32,1.32,437002.0
2023-11-17 13:30:00,1.32,1.33,1.32,1.325,215633.0,1.32,1.33,1.32,1.325,215633.0
2023-11-17 14:00:00,1.325,1.33,1.32,1.32,305635.0,1.325,1.33,1.32,1.32,305635.0
2023-11-17 14:30:00,1.325,1.33,1.32,1.325,252284.0,1.325,1.33,1.32,1.325,252284.0
2023-11-17 15:00:00,1.32,1.34,1.32,1.335,380659.0,1.32,1.34,1.32,1.335,380659.0
2023-11-17 15:30:00,1.3336,1.36,1.33,1.36,1563580.0,1.3336,1.36,1.33,1.36,1563580.0
2023-11-20 09:30:00,1.33,1.34,1.31,1.335,890858.0,1.33,1.34,1.31,1.335,890858.0
2023-11-20 10:00:00,1.335,1.36,1.32,1.3527,858252.0,1.335,1.36,1.32,1.3527,858252.0
2023-11-20 10:30:00,1.35,1.37,1.35,1.3637,610512.0,1.35,1.37,1.35,1.3637,610512.0
2023-11-20 11:00:00,1.365,1.37,1.35,1.36,589936.0,1.365,1.37,1.35,1.36,589936.0
2023-11-20 11:30:00,1.36,1.39,1.35,1.385,654759.0,1.36,1.39,1.35,1.385,654759.0
2023-11-20 12:00:00,1.385,1.39,1.3738,1.385,795019.0,1.385,1.39,1.3738,1.385,795019.0
2023-11-20 12:30:00,1.38,1.39,1.37,1.3833,301410.0,1.38,1.39,1.37,1.3833,301410.0
2023-11-20 13:00:00,1.385,1.39,1.37,1.37,257384.0,1.385,1.39,1.37,1.37,257384.0
2023-11-20 13:30:00,1.3742,1.4,1.37,1.395,848399.0,1.3742,1.4,1.37,1.395,848399.0
2023-11-20 14:00:00,1.3961,1.4,1.39,1.39,189198.0,1.3961,1.4,1.39,1.39,189198.0
2023-11-20 14:30:00,1.3956,1.4,1.3842,1.395,635527.0,1.3956,1.4,1.3842,1.395,635527.0
2023-11-20 15:00:00,1.3924,1.4,1.39,1.395,550971.0,1.3924,1.4,1.39,1.395,550971.0
2023-11-20 15:30:00,1.395,1.4,1.37,1.37,1096936.0,1.395,1.4,1.37,1.37,1096936.0
2023-11-21 09:30:00,1.36,1.37,1.33,1.335,891656.0,1.36,1.37,1.33,1.335,891656.0
2023-11-21 10:00:00,1.335,1.35,1.33,1.3301,530825.0,1.335,1.35,1.33,1.3301,530825.0
2023-11-21 10:30:00,1.33,1.34,1.33,1.34,218093.0,1.33,1.34,1.33,1.34,218093.0
2023-11-21 11:00:00,1.34,1.34,1.33,1.34,291529.0,1.34,1.34,1.33,1.34,291529.0
2023-11-21 11:30:00,1.335,1.36,1.33,1.36,442174.0,1.335,1.36,1.33,1.36,442174.0
2023-11-21 12:00:00,1.36,1.36,1.34,1.345,300767.0,1.36,1.36,1.34,1.345,300767.0
2023-11-21 12:30:00,1.35,1.35,1.34,1.35,110800.0,1.35,1.35,1.34,1.35,110800.0
2023-11-21 13:00:00,1.345,1.345,1.32,1.3325,603132.0,1.345,1.345,1.32,1.3325,603132.0
2023-11-21 13:30:00,1.34,1.34,1.33,1.3301,214787.0,1.34,1.34,1.33,1.3301,214787.0
2023-11-21 14:00:00,1.3305,1.34,1.33,1.34,238344.0,1.3305,1.34,1.33,1.34,238344.0
2023-11-21 14:30:00,1.34,1.34,1.33,1.34,245517.0,1.34,1.34,1.33,1.34,245517.0
2023-11-21 15:00:00,1.34,1.34,1.29,1.2956,1108223.0,1.34,1.34,1.29,1.2956,1108223.0
2023-11-21 15:30:00,1.295,1.35,1.29,1.32,2862103.0,1.295,1.35,1.29,1.32,2862103.0
2023-11-22 09:30:00,1.33,1.37,1.31,1.37,1045848.0,1.33,1.37,1.31,1.37,1045848.0
2023-11-22 10:00:00,1.365,1.38,1.36,1.3607,619313.0,1.365,1.38,1.36,1.3607,619313.0
2023-11-22 10:30:00,1.365,1.37,1.36,1.3601,358074.0,1.365,1.37,1.36,1.3601,358074.0
2023-11-22 11:00:00,1.36,1.37,1.36,1.365,159572.0,1.36,1.37,1.36,1.365,159572.0
2023-11-22 11:30:00,1.36,1.37,1.36,1.3689,307387.0,1.36,1.37,1.36,1.3689,307387.0
2023-11-22 12:00:00,1.365,1.37,1.35,1.351,349695.0,1.365,1.37,1.35,1.351,349695.0
2023-11-22 12:30:00,1.3532,1.36,1.33,1.33,357819.0,1.3532,1.36,1.33,1.33,357819.0
2023-11-22 13:00:00,1.33,1.33,1.32,1.3268,687371.0,1.33,1.33,1.32,1.3268,687371.0
2023-11-22 13:30:00,1.325,1.33,1.31,1.31,302893.0,1.325,1.33,1.31,1.31,302893.0
2023-11-22 14:00:00,1.315,1.32,1.31,1.32,714355.0,1.315,1.32,1.31,1.32,714355.0
2023-11-22 14:30:00,1.315,1.32,1.3,1.305,821503.0,1.315,1.32,1.3,1.305,821503.0
2023-11-22 15:00:00,1.31,1.31,1.3,1.305,803128.0,1.31,1.31,1.3,1.305,803128.0
2023-11-22 15:30:00,1.305,1.31,1.28,1.28,2726753.0,1.305,1.31,1.28,1.28,2726753.0
2023-11-24 09:30:00,1.3,1.32,1.29,1.295,676796.0,1.3,1.32,1.29,1.295,676796.0
2023-11-24 10:00:00,1.29,1.3,1.29,1.29,130452.0,1.29,1.3,1.29,1.29,130452.0
2023-11-24 10:30:00,1.295,1.295,1.26,1.26,914012.0,1.295,1.295,1.26,1.26,914012.0
2023-11-24 11:00:00,1.265,1.27,1.26,1.265,186514.0,1.265,1.27,1.26,1.265,186514.0
2023-11-24 11:30:00,1.265,1.29,1.26,1.285,287221.0,1.265,1.29,1.26,1.285,287221.0
2023-11-24 12:00:00,1.2875,1.31,1.28,1.305,458537.0,1.2875,1.31,1.28,1.305,458537.0
2023-11-24 12:30:00,1.305,1.31,1.25,1.25,1791969.0,1.305,1.31,1.25,1.25,1791969.0
2023-11-27 09:30:00,1.26,1.27,1.23,1.2518,1007429.0,1.26,1.27,1.23,1.2518,1007429.0
2023-11-27 10:00:00,1.25,1.3,1.25,1.29,816984.0,1.25,1.3,1.25,1.29,816984.0
2023-11-27 10:30:00,1.295,1.3,1.28,1.285,460787.0,1.295,1.3,1.28,1.285,460787.0
2023-11-27 11:00:00,1.28,1.28,1.27,1.275,304804.0,1.28,1.28,1.27,1.275,304804.0
2023-11-27 11:30:00,1.275,1.28,1.26,1.26,351009.0,1.275,1.28,1.26,1.26,351009.0
2023-11-27 12:00:00,1.26,1.27,1.24,1.245,756884.0,1.26,1.27,1.24,1.245,756884.0
2023-11-27 12:30:00,1.24,1.25,1.24,1.24,314156.0,1.24,1.25,1.24,1.24,314156.0
2023-11-27 13:00:00,1.24,1.25,1.24,1.245,246869.0,1.24,1.25,1.24,1.245,246869.0
2023-11-27 13:30:00,1.245,1.25,1.24,1.24,229923.0,1.245,1.25,1.24,1.24,229923.0
2023-11-27 14:00:00,1.245,1.25,1.24,1.245,252925.0,1.245,1.25,1.24,1.245,252925.0
2023-11-27 14:30:00,1.24,1.2458,1.22,1.22,807441.0,1.24,1.2458,1.22,1.22,807441.0
2023-11-27 15:00:00,1.22,1.23,1.22,1.225,543534.0,1.22,1.23,1.22,1.225,543534.0
2023-11-27 15:30:00,1.22,1.24,1.21,1.23,2489333.0,1.22,1.24,1.21,1.23,2489333.0
2023-11-28 09:30:00,1.24,1.24,1.19,1.225,1642891.0,1.24,1.24,1.19,1.225,1642891.0
2023-11-28 10:00:00,1.225,1.24,1.2,1.215,1156559.0,1.225,1.24,1.2,1.215,1156559.0
2023-11-28 10:30:00,1.2101,1.23,1.21,1.22,570195.0,1.2101,1.23,1.21,1.22,570195.0
2023-11-28 11:00:00,1.225,1.23,1.21,1.21,459348.0,1.225,1.23,1.21,1.21,459348.0
2023-11-28 11:30:00,1.21,1.23,1.2,1.2,1349806.0,1.21,1.23,1.2,1.2,1349806.0
2023-11-28 12:00:00,1.205,1.21,1.19,1.19,1012680.0,1.205,1.21,1.19,1.19,1012680.0
2023-11-28 12:30:00,1.19,1.21,1.18,1.21,662606.0,1.19,1.21,1.18,1.21,662606.0
2023-11-28 13:00:00,1.205,1.21,1.2,1.205,207100.0,1.205,1.21,1.2,1.205,207100.0
2023-11-28 13:30:00,1.205,1.21,1.155,1.175,2355159.0,1.205,1.21,1.155,1.175,2355159.0
2023-11-28 14:00:00,1.1757,1.18,1.17,1.17,533751.0,1.1757,1.18,1.17,1.17,533751.0
2023-11-28 14:30:00,1.1775,1.18,1.17,1.18,510584.0,1.1775,1.18,1.17,1.18,510584.0
2023-11-28 15:00:00,1.175,1.18,1.155,1.17,1668446.0,1.175,1.18,1.155,1.17,1668446.0
2023-11-28 15:30:00,1.1701,1.18,1.16,1.175,2011176.0,1.1701,1.18,1.16,1.175,2011176.0
2023-11-29 09:30:00,1.18,1.23,1.18,1.2141,1151002.0,1.18,1.23,1.18,1.2141,1151002.0
2023-11-29 10:00:00,1.22,1.23,1.19,1.19,880986.0,1.22,1.23,1.19,1.19,880986.0
2023-11-29 10:30:00,1.195,1.2,1.18,1.185,583394.0,1.195,1.2,1.18,1.185,583394.0
2023-11-29 11:00:00,1.185,1.19,1.18,1.1839,195983.0,1.185,1.19,1.18,1.1839,195983.0
2023-11-29 11:30:00,1.185,1.19,1.18,1.185,147562.0,1.185,1.19,1.18,1.185,147562.0
2023-11-29 12:00:00,1.18,1.19,1.18,1.185,305458.0,1.18,1.19,1.18,1.185,305458.0
2023-11-29 12:30:00,1.185,1.23,1.18,1.22,1443096.0,1.185,1.23,1.18,1.22,1443096.0
2023-11-29 13:00:00,1.22,1.25,1.22,1.2401,1164602.0,1.22,1.25,1.22,1.2401,1164602.0
2023-11-29 13:30:00,1.245,1.28,1.24,1.27,1781870.0,1.245,1.28,1.24,1.27,1781870.0
2023-11-29 14:00:00,1.2702,1.29,1.264,1.27,1775700.0,1.2702,1.29,1.264,1.27,1775700.0
2023-11-29 14:30:00,1.275,1.28,1.27,1.275,499472.0,1.275,1.28,1.27,1.275,499472.0
2023-11-29 15:00:00,1.275,1.275,1.25,1.265,967635.0,1.275,1.275,1.25,1.265,967635.0
2023-11-29 15:30:00,1.2601,1.36,1.26,1.355,9212754.0,1.2601,1.36,1.26,1.355,9212754.0
2023-11-30 09:30:00,1.31,1.345,1.28,1.305,1657833.0,1.31,1.345,1.28,1.305,1657833.0
2023-11-30 10:00:00,1.305,1.31,1.29,1.305,527736.0,1.305,1.31,1.29,1.305,527736.0
2023-11-30 10:30:00,1.305,1.31,1.28,1.305,1040049.0,1.305,1.31,1.28,1.305,1040049.0
2023-11-30 11:00:00,1.305,1.31,1.3,1.305,442512.0,1.305,1.31,1.3,1.305,442512.0
2023-11-30 11:30:00,1.305,1.31,1.3,1.3,161075.0,1.305,1.31,1.3,1.3,161075.0
2023-11-30 12:00:00,1.305,1.31,1.3,1.305,171361.0,1.305,1.31,1.3,1.305,171361.0
2023-11-30 12:30:00,1.31,1.31,1.3,1.305,176838.0,1.31,1.31,1.3,1.305,176838.0
2023-11-30 13:00:00,1.31,1.32,1.3,1.3,285640.0,1.31,1.32,1.3,1.3,285640.0
2023-11-30 13:30:00,1.305,1.31,1.3,1.305,113792.0,1.305,1.31,1.3,1.305,113792.0
2023-11-30 14:00:00,1.305,1.31,1.3,1.305,186482.0,1.305,1.31,1.3,1.305,186482.0
2023-11-30 14:30:00,1.3,1.31,1.26,1.265,1561581.0,1.3,1.31,1.26,1.265,1561581.0
2023-11-30 15:00:00,1.265,1.28,1.26,1.275,514105.0,1.265,1.28,1.26,1.275,514105.0
2023-11-30 15:30:00,1.27,1.32,1.23,1.3,4780165.0,1.27,1.32,1.23,1.3,4780165.0
2023-12-01 09:30:00,1.3,1.3,1.24,1.28,1199387.0,1.3,1.3,1.24,1.28,1199387.0
2023-12-01 10:00:00,1.28,1.31,1.28,1.295,1038798.0,1.28,1.31,1.28,1.295,1038798.0
2023-12-01 10:30:00,1.29,1.32,1.29,1.315,1274411.0,1.29,1.32,1.29,1.315,1274411.0
2023-12-01 11:00:00,1.32,1.36,1.31,1.36,2468356.0,1.32,1.36,1.31,1.36,2468356.0
2023-12-01 11:30:00,1.355,1.41,1.355,1.41,1559806.0,1.355,1.41,1.355,1.41,1559806.0
2023-12-01 12:00:00,1.41,1.47,1.4,1.4201,3393677.0,1.41,1.47,1.4,1.4201,3393677.0
2023-12-01 12:30:00,1.43,1.48,1.4215,1.48,2170645.0,1.43,1.48,1.4215,1.48,2170645.0
2023-12-01 13:00:00,1.48,1.49,1.44,1.4468,1591560.0,1.48,1.49,1.44,1.4468,1591560.0
2023-12-01 13:30:00,1.4499,1.48,1.44,1.4742,1505472.0,1.4499,1.48,1.44,1.4742,1505472.0
2023-12-01 14:00:00,1.47,1.5,1.44,1.445,2163178.0,1.47,1.5,1.44,1.445,2163178.0
2023-12-01 14:30:00,1.445,1.465,1.44,1.455,1265912.0,1.445,1.465,1.44,1.455,1265912.0
2023-12-01 15:00:00,1.455,1.465,1.43,1.445,1143808.0,1.455,1.465,1.43,1.445,1143808.0
2023-12-01 15:30:00,1.445,1.48,1.4401,1.48,3276757.0,1.445,1.48,1.4401,1.48,3276757.0
2023-12-04 09:30:00,1.45,1.54,1.42,1.505,2454611.0,1.45,1.54,1.42,1.505,2454611.0
2023-12-04 10:00:00,1.51,1.58,1.5045,1.545,1903873.0,1.51,1.58,1.5045,1.545,1903873.0
2023-12-04 10:30:00,1.545,1.575,1.53,1.5471,1059579.0,1.545,1.575,1.53,1.5471,1059579.0
2023-12-04 11:00:00,1.5484,1.58,1.54,1.57,1015765.0,1.5484,1.58,1.54,1.57,1015765.0
2023-12-04 11:30:00,1.565,1.57,1.53,1.535,624524.0,1.565,1.57,1.53,1.535,624524.0
2023-12-04 12:00:00,1.54,1.56,1.53,1.555,799651.0,1.54,1.56,1.53,1.555,799651.0
2023-12-04 12:30:00,1.56,1.56,1.53,1.555,696282.0,1.56,1.56,1.53,1.555,696282.0
2023-12-04 13:00:00,1.555,1.557,1.52,1.53,1045784.0,1.555,1.557,1.52,1.53,1045784.0
2023-12-04 13:30:00,1.5299,1.54,1.52,1.54,713547.0,1.5299,1.54,1.52,1.54,713547.0
2023-12-04 14:00:00,1.54,1.57,1.53,1.555,1699248.0,1.54,1.57,1.53,1.555,1699248.0
2023-12-04 14:30:00,1.56,1.58,1.5501,1.575,1073444.0,1.56,1.58,1.5501,1.575,1073444.0
2023-12-04 15:00:00,1.5782,1.59,1.5532,1.57,1191489.0,1.5782,1.59,1.5532,1.57,1191489.0
2023-12-04 15:30:00,1.565,1.57,1.54,1.56,1266695.0,1.565,1.57,1.54,1.56,1266695.0
2023-12-05 09:30:00,1.55,1.575,1.52,1.555,832584.0,1.55,1.575,1.52,1.555,832584.0
2023-12-05 10:00:00,1.555,1.57,1.53,1.555,974048.0,1.555,1.57,1.53,1.555,974048.0
2023-12-05 10:30:00,1.555,1.56,1.51,1.545,871599.0,1.555,1.56,1.51,1.545,871599.0
2023-12-05 11:00:00,1.545,1.58,1.54,1.57,886189.0,1.545,1.58,1.54,1.57,886189.0
2023-12-05 11:30:00,1.5708,1.58,1.54,1.55,486080.0,1.5708,1.58,1.54,1.55,486080.0
2023-12-05 12:00:00,1.55,1.56,1.54,1.545,474999.0,1.55,1.56,1.54,1.545,474999.0
2023-12-05 12:30:00,1.55,1.55,1.52,1.53,905918.0,1.55,1.55,1.52,1.53,905918.0
2023-12-05 13:00:00,1.53,1.55,1.52,1.54,1201725.0,1.53,1.55,1.52,1.54,1201725.0
2023-12-05 13:30:00,1.54,1.54,1.53,1.54,293182.0,1.54,1.54,1.53,1.54,293182.0
2023-12-05 14:00:00,1.54,1.56,1.53,1.56,684970.0,1.54,1.56,1.53,1.56,684970.0
2023-12-05 14:30:00,1.56,1.57,1.5416,1.545,844939.0,1.56,1.57,1.5416,1.545,844939.0
2023-12-05 15:00:00,1.545,1.545,1.53,1.535,509959.0,1.545,1.545,1.53,1.535,509959.0
2023-12-05 15:30:00,1.535,1.55,1.53,1.55,1589950.0,1.535,1.55,1.53,1.55,1589950.0
2023-12-06 09:30:00,1.54,1.64,1.53,1.62,1972460.0,1.54,1.64,1.53,1.62,1972460.0
2023-12-06 10:00:00,1.6193,1.62,1.56,1.5644,1279163.0,1.6193,1.62,1.56,1.5644,1279163.0
2023-12-06 10:30:00,1.57,1.6,1.56,1.58,662665.0,1.57,1.6,1.56,1.58,662665.0
2023-12-06 11:00:00,1.58,1.61,1.58,1.5901,857468.0,1.58,1.61,1.58,1.5901,857468.0
2023-12-06 11:30:00,1.595,1.62,1.595,1.61,1058158.0,1.595,1.62,1.595,1.61,1058158.0
2023-12-06 12:00:00,1.605,1.61,1.6,1.61,357857.0,1.605,1.61,1.6,1.61,357857.0
2023-12-06 12:30:00,1.61,1.62,1.6,1.605,425018.0,1.61,1.62,1.6,1.605,425018.0
2023-12-06 13:00:00,1.61,1.62,1.6,1.61,401088.0,1.61,1.62,1.6,1.61,401088.0
2023-12-06 13:30:00,1.61,1.64,1.57,1.58,1560420.0,1.61,1.64,1.57,1.58,1560420.0
2023-12-06 14:00:00,1.58,1.58,1.54,1.545,659808.0,1.58,1.58,1.54,1.545,659808.0
2023-12-06 14:30:00,1.545,1.55,1.54,1.54,250997.0,1.545,1.55,1.54,1.54,250997.0
2023-12-06 15:00:00,1.545,1.555,1.5,1.5101,1735356.0,1.545,1.555,1.5,1.5101,1735356.0
2023-12-06 15:30:00,1.515,1.52,1.46,1.48,2428779.0,1.515,1.52,1.46,1.48,2428779.0
2023-12-07 09:30:00,1.47,1.51,1.4698,1.48,1252016.0,1.47,1.51,1.4698,1.48,1252016.0
2023-12-07 10:00:00,1.48,1.48,1.45,1.47,810942.0,1.48,1.48,1.45,1.47,810942.0
2023-12-07 10:30:00,1.465,1.48,1.46,1.475,449932.0,1.465,1.48,1.46,1.475,449932.0
2023-12-07 11:00:00,1.47,1.48,1.425,1.4553,1425643.0,1.47,1.48,1.425,1.4553,1425643.0
2023-12-07 11:30:00,1.455,1.47,1.45,1.465,600804.0,1.455,1.47,1.45,1.465,600804.0
2023-12-07 12:00:00,1.465,1.47,1.46,1.465,261228.0,1.465,1.47,1.46,1.465,261228.0
2023-12-07 12:30:00,1.465,1.51,1.46,1.51,450914.0,1.465,1.51,1.46,1.51,450914.0
2023-12-07 13:00:00,1.51,1.51,1.46,1.465,500138.0,1.51,1.51,1.46,1.465,500138.0
2023-12-07 13:30:00,1.465,1.47,1.445,1.455,463968.0,1.465,1.47,1.445,1.455,463968.0
2023-12-07 14:00:00,1.45,1.46,1.44,1.455,406129.0,1.45,1.46,1.44,1.455,406129.0
2023-12-07 14:30:00,1.455,1.47,1.43,1.43,834591.0,1.455,1.47,1.43,1.43,834591.0
2023-12-07 15:00:00,1.44,1.45,1.43,1.43,867434.0,1.44,1.45,1.43,1.43,867434.0
2023-12-07 15:30:00,1.43,1.44,1.41,1.43,3253525.0,1.43,1.44,1.41,1.43,3253525.0
2023-12-08 09:30:00,1.44,1.52,1.43,1.47,1152678.0,1.44,1.52,1.43,1.47,1152678.0
2023-12-08 10:00:00,1.48,1.53,1.4725,1.53,543491.0,1.48,1.53,1.4725,1.53,543491.0
2023-12-08 10:30:00,1.525,1.54,1.49,1.5,636873.0,1.525,1.54,1.49,1.5,636873.0
2023-12-08 11:00:00,1.495,1.505,1.48,1.485,252537.0,1.495,1.505,1.48,1.485,252537.0
2023-12-08 11:30:00,1.4806,1.49,1.47,1.4799,280787.0,1.4806,1.49,1.47,1.4799,280787.0
2023-12-08 12:00:00,1.48,1.49,1.46,1.47,547738.0,1.48,1.49,1.46,1.47,547738.0
2023-12-08 12:30:00,1.465,1.47,1.46,1.47,188581.0,1.465,1.47,1.46,1.47,188581.0
2023-12-08 13:00:00,1.47,1.49,1.4602,1.475,320092.0,1.47,1.49,1.4602,1.475,320092.0
2023-12-08 13:30:00,1.4785,1.48,1.46,1.48,231022.0,1.4785,1.48,1.46,1.48,231022.0
2023-12-08 14:00:00,1.48,1.49,1.47,1.49,246992.0,1.48,1.49,1.47,1.49,246992.0
2023-12-08 14:30:00,1.49,1.51,1.48,1.5,775743.0,1.49,1.51,1.48,1.5,775743.0
2023-12-08 15:00:00,1.495,1.51,1.48,1.4979,881802.0,1.495,1.51,1.48,1.4979,881802.0
2023-12-08 15:30:00,1.495,1.5,1.47,1.47,1166646.0,1.495,1.5,1.47,1.47,1166646.0
2023-12-11 09:30:00,1.49,1.55,1.42,1.423,1703559.0,1.49,1.55,1.42,1.423,1703559.0
2023-12-11 10:00:00,1.43,1.4395,1.37,1.405,1507010.0,1.43,1.4395,1.37,1.405,1507010.0
2023-12-11 10:30:00,1.41,1.42,1.39,1.395,684009.0,1.41,1.42,1.39,1.395,684009.0
2023-12-11 11:00:00,1.39,1.41,1.38,1.395,614444.0,1.39,1.41,1.38,1.395,614444.0
2023-12-11 11:30:00,1.395,1.4,1.38,1.3946,1137682.0,1.395,1.4,1.38,1.3946,1137682.0
2023-12-11 12:00:00,1.395,1.395,1.37,1.38,727275.0,1.395,1.395,1.37,1.38,727275.0
2023-12-11 12:30:00,1.3799,1.38,1.37,1.37,573800.0,1.3799,1.38,1.37,1.37,573800.0
2023-12-11 13:00:00,1.37,1.38,1.36,1.375,831760.0,1.37,1.38,1.36,1.375,831760.0
2023-12-11 13:30:00,1.375,1.38,1.36,1.365,854141.0,1.375,1.38,1.36,1.365,854141.0
2023-12-11 14:00:00,1.36,1.37,1.36,1.362,440805.0,1.36,1.37,1.36,1.362,440805.0
2023-12-11 14:30:00,1.36,1.37,1.35,1.36,757770.0,1.36,1.37,1.35,1.36,757770.0
2023-12-11 15:00:00,1.36,1.37,1.35,1.365,710417.0,1.36,1.37,1.35,1.365,710417.0
2023-12-11 15:30:00,1.36,1.39,1.36,1.375,1172764.0,1.36,1.39,1.36,1.375,1172764.0
2023-12-12 09:30:00,1.39,1.41,1.35,1.3682,1397416.0,1.39,1.41,1.35,1.3682,1397416.0
2023-12-12 10:00:00,1.365,1.47,1.35,1.4681,3317501.0,1.365,1.47,1.35,1.4681,3317501.0
2023-12-12 10:30:00,1.4621,1.51,1.46,1.51,1857392.0,1.4621,1.51,1.46,1.51,1857392.0
2023-12-12 11:00:00,1.505,1.53,1.5,1.525,1625249.0,1.505,1.53,1.5,1.525,1625249.0
2023-12-12 11:30:00,1.524,1.53,1.5,1.505,1163935.0,1.524,1.53,1.5,1.505,1163935.0
2023-12-12 12:00:00,1.505,1.51,1.5,1.505,386669.0,1.505,1.51,1.5,1.505,386669.0
2023-12-12 12:30:00,1.505,1.54,1.5,1.535,1013155.0,1.505,1.54,1.5,1.535,1013155.0
2023-12-12 13:00:00,1.5303,1.55,1.52,1.525,996838.0,1.5303,1.55,1.52,1.525,996838.0
2023-12-12 13:30:00,1.525,1.53,1.51,1.51,403261.0,1.525,1.53,1.51,1.51,403261.0
2023-12-12 14:00:00,1.515,1.5195,1.49,1.4922,736318.0,1.515,1.5195,1.49,1.4922,736318.0
2023-12-12 14:30:00,1.495,1.5,1.49,1.495,205782.0,1.495,1.5,1.49,1.495,205782.0
2023-12-12 15:00:00,1.49,1.4975,1.45,1.475,1483154.0,1.49,1.4975,1.45,1.475,1483154.0
2023-12-12 15:30:00,1.475,1.48,1.45,1.46,1699213.0,1.475,1.48,1.45,1.46,1699213.0
2023-12-13 09:30:00,1.46,1.465,1.42,1.435,1012503.0,1.46,1.465,1.42,1.435,1012503.0
2023-12-13 10:00:00,1.439,1.45,1.42,1.425,424772.0,1.439,1.45,1.42,1.425,424772.0
2023-12-13 10:30:00,1.43,1.47,1.425,1.468,565716.0,1.43,1.47,1.425,1.468,565716.0
2023-12-13 11:00:00,1.462,1.48,1.44,1.45,676708.0,1.462,1.48,1.44,1.45,676708.0
2023-12-13 11:30:00,1.445,1.46,1.43,1.445,453122.0,1.445,1.46,1.43,1.445,453122.0
2023-12-13 12:00:00,1.445,1.46,1.44,1.445,691539.0,1.445,1.46,1.44,1.445,691539.0
2023-12-13 12:30:00,1.445,1.46,1.43,1.455,802269.0,1.445,1.46,1.43,1.455,802269.0
2023-12-13 13:00:00,1.455,1.49,1.45,1.4501,780809.0,1.455,1.49,1.45,1.4501,780809.0
2023-12-13 13:30:00,1.45,1.47,1.44,1.4663,521189.0,1.45,1.47,1.44,1.4663,521189.0
2023-12-13 14:00:00,1.465,1.56,1.465,1.56,2059074.0,1.465,1.56,1.465,1.56,2059074.0
2023-12-13 14:30:00,1.5519,1.59,1.54,1.575,3281016.0,1.5519,1.59,1.54,1.575,3281016.0
2023-12-13 15:00:00,1.575,1.6,1.56,1.585,2559575.0,1.575,1.6,1.56,1.585,2559575.0
2023-12-13 15:30:00,1.585,1.61,1.57,1.58,3266012.0,1.585,1.61,1.57,1.58,3266012.0
2023-12-14 09:30:00,1.66,1.84,1.64,1.805,6935422.0,1.66,1.84,1.64,1.805,6935422.0
2023-12-14 10:00:00,1.805,1.87,1.78,1.8015,4591707.0,1.805,1.87,1.78,1.8015,4591707.0
2023-12-14 10:30:00,1.805,1.85,1.79,1.825,2645930.0,1.805,1.85,1.79,1.825,2645930.0
2023-12-14 11:00:00,1.825,1.86,1.82,1.835,1747914.0,1.825,1.86,1.82,1.835,1747914.0
2023-12-14 11:30:00,1.835,1.84,1.77,1.775,1249769.0,1.835,1.84,1.77,1.775,1249769.0
2023-12-14 12:00:00,1.7799,1.7894,1.74,1.745,1969190.0,1.7799,1.7894,1.74,1.745,1969190.0
2023-12-14 12:30:00,1.745,1.77,1.74,1.745,942477.0,1.745,1.77,1.74,1.745,942477.0
2023-12-14 13:00:00,1.74,1.77,1.685,1.76,2469936.0,1.74,1.77,1.685,1.76,2469936.0
2023-12-14 13:30:00,1.76,1.79,1.7501,1.77,816642.0,1.76,1.79,1.7501,1.77,816642.0
2023-12-14 14:00:00,1.77,1.79,1.7606,1.79,842009.0,1.77,1.79,1.7606,1.79,842009.0
2023-12-14 14:30:00,1.785,1.8,1.78,1.8,732070.0,1.785,1.8,1.78,1.8,732070.0
2023-12-14 15:00:00,1.8,1.815,1.79,1.795,1268918.0,1.8,1.815,1.79,1.795,1268918.0
2023-12-14 15:30:00,1.8,1.81,1.74,1.76,3214699.0,1.8,1.81,1.74,1.76,3214699.0
2023-12-15 09:30:00,1.75,1.81,1.6406,1.69,4589910.0,1.75,1.81,1.6406,1.69,4589910.0
2023-12-15 10:00:00,1.685,1.71,1.66,1.7008,1609852.0,1.685,1.71,1.66,1.7008,1609852.0
2023-12-15 10:30:00,1.7,1.72,1.68,1.72,1300400.0,1.7,1.72,1.68,1.72,1300400.0
2023-12-15 11:00:00,1.72,1.72,1.6801,1.72,1214682.0,1.72,1.72,1.6801,1.72,1214682.0
2023-12-15 11:30:00,1.72,1.78,1.7101,1.77,1430790.0,1.72,1.78,1.7101,1.77,1430790.0
2023-12-15 12:00:00,1.77,1.795,1.77,1.77,973065.0,1.77,1.795,1.77,1.77,973065.0
2023-12-15 12:30:00,1.7732,1.79,1.765,1.775,567517.0,1.7732,1.79,1.765,1.775,567517.0
2023-12-15 13:00:00,1.78,1.78,1.74,1.755,367308.0,1.78,1.78,1.74,1.755,367308.0
2023-12-15 13:30:00,1.7503,1.765,1.75,1.76,353310.0,1.7503,1.765,1.75,1.76,353310.0
2023-12-15 14:00:00,1.755,1.77,1.735,1.735,993734.0,1.755,1.77,1.735,1.735,993734.0
2023-12-15 14:30:00,1.735,1.75,1.73,1.75,687166.0,1.735,1.75,1.73,1.75,687166.0
2023-12-15 15:00:00,1.75,1.76,1.74,1.75,876296.0,1.75,1.76,1.74,1.75,876296.0
2023-12-15 15:30:00,1.755,1.81,1.75,1.7931,5056587.0,1.755,1.81,1.75,1.7931,5056587.0
2023-12-18 09:30:00,1.81,1.82,1.7,1.7604,2694088.0,1.81,1.82,1.7,1.7604,2694088.0
2023-12-18 10:00:00,1.765,1.78,1.75,1.755,626868.0,1.765,1.78,1.75,1.755,626868.0
2023-12-18 10:30:00,1.755,1.78,1.74,1.7601,644598.0,1.755,1.78,1.74,1.7601,644598.0
2023-12-18 11:00:00,1.7617,1.77,1.75,1.76,613737.0,1.7617,1.77,1.75,1.76,613737.0
2023-12-18 11:30:00,1.7628,1.77,1.75,1.7508,482484.0,1.7628,1.77,1.75,1.7508,482484.0
2023-12-18 12:00:00,1.7501,1.77,1.75,1.77,359019.0,1.7501,1.77,1.75,1.77,359019.0
2023-12-18 12:30:00,1.77,1.78,1.7601,1.78,243051.0,1.77,1.78,1.7601,1.78,243051.0
2023-12-18 13:00:00,1.775,1.785,1.77,1.78,305968.0,1.775,1.785,1.77,1.78,305968.0
2023-12-18 13:30:00,1.78,1.79,1.77,1.785,363508.0,1.78,1.79,1.77,1.785,363508.0
2023-12-18 14:00:00,1.79,1.79,1.78,1.79,410927.0,1.79,1.79,1.78,1.79,410927.0
2023-12-18 14:30:00,1.782,1.8,1.78,1.8,521197.0,1.782,1.8,1.78,1.8,521197.0
2023-12-18 15:00:00,1.8,1.82,1.7919,1.805,1940252.0,1.8,1.82,1.7919,1.805,1940252.0
2023-12-18 15:30:00,1.81,1.81,1.79,1.79,1373299.0,1.81,1.81,1.79,1.79,1373299.0
2023-12-19 09:30:00,1.76,1.85,1.76,1.816,1330389.0,1.76,1.85,1.76,1.816,1330389.0
2023-12-19 10:00:00,1.815,1.8199,1.79,1.7997,635194.0,1.815,1.8199,1.79,1.7997,635194.0
2023-12-19 10:30:00,1.795,1.82,1.79,1.81,640257.0,1.795,1.82,1.79,1.81,640257.0
2023-12-19 11:00:00,1.805,1.815,1.76,1.7617,840467.0,1.805,1.815,1.76,1.7617,840467.0
2023-12-19 11:30:00,1.765,1.79,1.76,1.766,351921.0,1.765,1.79,1.76,1.766,351921.0
2023-12-19 12:00:00,1.765,1.78,1.76,1.775,587138.0,1.765,1.78,1.76,1.775,587138.0
2023-12-19 12:30:00,1.7701,1.785,1.77,1.78,258371.0,1.7701,1.785,1.77,1.78,258371.0
2023-12-19 13:00:00,1.7753,1.78,1.75,1.7517,631779.0,1.7753,1.78,1.75,1.7517,631779.0
2023-12-19 13:30:00,1.755,1.77,1.75,1.755,448698.0,1.755,1.77,1.75,1.755,448698.0
2023-12-19 14:00:00,1.75,1.78,1.75,1.77,421580.0,1.75,1.78,1.75,1.77,421580.0
2023-12-19 14:30:00,1.765,1.77,1.75,1.75,362098.0,1.765,1.77,1.75,1.75,362098.0
2023-12-19 15:00:00,1.7552,1.79,1.75,1.7895,711331.0,1.7552,1.79,1.75,1.7895,711331.0
2023-12-19 15:30:00,1.785,1.8,1.77,1.77,1348650.0,1.785,1.8,1.77,1.77,1348650.0
2023-12-20 09:30:00,1.7,1.755,1.685,1.72,1544299.0,1.7,1.755,1.685,1.72,1544299.0
2023-12-20 10:00:00,1.725,1.76,1.722,1.745,1172355.0,1.725,1.76,1.722,1.745,1172355.0
2023-12-20 10:30:00,1.75,1.76,1.74,1.745,625370.0,1.75,1.76,1.74,1.745,625370.0
2023-12-20 11:00:00,1.745,1.75,1.73,1.7401,681263.0,1.745,1.75,1.73,1.7401,681263.0
2023-12-20 11:30:00,1.7401,1.77,1.74,1.77,565086.0,1.7401,1.77,1.74,1.77,565086.0
2023-12-20 12:00:00,1.77,1.775,1.75,1.755,751507.0,1.77,1.775,1.75,1.755,751507.0
2023-12-20 12:30:00,1.755,1.76,1.72,1.725,524382.0,1.755,1.76,1.72,1.725,524382.0
2023-12-20 13:00:00,1.725,1.74,1.72,1.725,670249.0,1.725,1.74,1.72,1.725,670249.0
2023-12-20 13:30:00,1.725,1.73,1.7,1.715,737623.0,1.725,1.73,1.7,1.715,737623.0
2023-12-20 14:00:00,1.72,1.72,1.7,1.72,728792.0,1.72,1.72,1.7,1.72,728792.0
2023-12-20 14:30:00,1.72,1.72,1.66,1.69,1591977.0,1.72,1.72,1.66,1.69,1591977.0
2023-12-20 15:00:00,1.69,1.6979,1.65,1.655,1319014.0,1.69,1.6979,1.65,1.655,1319014.0
2023-12-20 15:30:00,1.655,1.68,1.65,1.655,1446849.0,1.655,1.68,1.65,1.655,1446849.0
2023-12-21 09:30:00,1.65,1.71,1.65,1.675,1234557.0,1.65,1.71,1.65,1.675,1234557.0
2023-12-21 10:00:00,1.675,1.75,1.6724,1.715,854588.0,1.675,1.75,1.6724,1.715,854588.0
2023-12-21 10:30:00,1.715,1.75,1.71,1.74,827375.0,1.715,1.75,1.71,1.74,827375.0
2023-12-21 11:00:00,1.735,1.755,1.71,1.745,939723.0,1.735,1.755,1.71,1.745,939723.0
2023-12-21 11:30:00,1.75,1.76,1.74,1.745,622585.0,1.75,1.76,1.74,1.745,622585.0
2023-12-21 12:00:00,1.745,1.75,1.715,1.73,373759.0,1.745,1.75,1.715,1.73,373759.0
2023-12-21 12:30:00,1.725,1.74,1.71,1.72,565595.0,1.725,1.74,1.71,1.72,565595.0
2023-12-21 13:00:00,1.711,1.72,1.69,1.715,634098.0,1.711,1.72,1.69,1.715,634098.0
2023-12-21 13:30:00,1.715,1.735,1.71,1.7252,372374.0,1.715,1.735,1.71,1.7252,372374.0
2023-12-21 14:00:00,1.725,1.73,1.7101,1.715,412934.0,1.725,1.73,1.7101,1.715,412934.0
2023-12-21 14:30:00,1.715,1.72,1.7,1.71,460375.0,1.715,1.72,1.7,1.71,460375.0
2023-12-21 15:00:00,1.71,1.73,1.7,1.72,787187.0,1.71,1.73,1.7,1.72,787187.0
2023-12-21 15:30:00,1.72,1.74,1.705,1.74,2015893.0,1.72,1.74,1.705,1.74,2015893.0
2023-12-22 09:30:00,1.71,1.79,1.7,1.77,754132.0,1.71,1.79,1.7,1.77,754132.0
2023-12-22 10:00:00,1.77,1.775,1.74,1.77,376476.0,1.77,1.775,1.74,1.77,376476.0
2023-12-22 10:30:00,1.77,1.78,1.74,1.76,669803.0,1.77,1.78,1.74,1.76,669803.0
2023-12-22 11:00:00,1.755,1.76,1.74,1.7479,424951.0,1.755,1.76,1.74,1.7479,424951.0
2023-12-22 11:30:00,1.75,1.75,1.73,1.735,505484.0,1.75,1.75,1.73,1.735,505484.0
2023-12-22 12:00:00,1.7301,1.7499,1.72,1.735,475710.0,1.7301,1.7499,1.72,1.735,475710.0
2023-12-22 12:30:00,1.7304,1.75,1.72,1.745,243847.0,1.7304,1.75,1.72,1.745,243847.0
2023-12-22 13:00:00,1.75,1.75,1.72,1.72,368844.0,1.75,1.75,1.72,1.72,368844.0
2023-12-22 13:30:00,1.72,1.73,1.71,1.725,395215.0,1.72,1.73,1.71,1.725,395215.0
2023-12-22 14:00:00,1.725,1.74,1.72,1.725,445763.0,1.725,1.74,1.72,1.725,445763.0
2023-12-22 14:30:00,1.725,1.75,1.71,1.735,646131.0,1.725,1.75,1.71,1.735,646131.0
2023-12-22 15:00:00,1.735,1.75,1.7201,1.74,468484.0,1.735,1.75,1.7201,1.74,468484.0
2023-12-22 15:30:00,1.74,1.75,1.72,1.73,2426404.0,1.74,1.75,1.72,1.73,2426404.0
2023-12-26 09:30:00,1.72,1.7442,1.7,1.705,649080.0,1.72,1.7442,1.7,1.705,649080.0
2023-12-26 10:00:00,1.705,1.76,1.7,1.755,684004.0,1.705,1.76,1.7,1.755,684004.0
2023-12-26 10:30:00,1.7515,1.76,1.74,1.76,424482.0,1.7515,1.76,1.74,1.76,424482.0
2023-12-26 11:00:00,1.755,1.77,1.735,1.76,684529.0,1.755,1.77,1.735,1.76,684529.0
2023-12-26 11:30:00,1.762,1.78,1.755,1.78,427825.0,1.762,1.78,1.755,1.78,427825.0
2023-12-26 12:00:00,1.78,1.78,1.77,1.78,163343.0,1.78,1.78,1.77,1.78,163343.0
2023-12-26 12:30:00,1.7722,1.795,1.77,1.7829,562650.0,1.7722,1.795,1.77,1.7829,562650.0
2023-12-26 13:00:00,1.7801,1.815,1.78,1.815,1024559.0,1.7801,1.815,1.78,1.815,1024559.0
2023-12-26 13:30:00,1.815,1.83,1.81,1.815,632551.0,1.815,1.83,1.81,1.815,632551.0
2023-12-26 14:00:00,1.82,1.84,1.81,1.825,870093.0,1.82,1.84,1.81,1.825,870093.0
2023-12-26 14:30:00,1.83,1.84,1.81,1.825,742217.0,1.83,1.84,1.81,1.825,742217.0
2023-12-26 15:00:00,1.825,1.84,1.82,1.8299,645935.0,1.825,1.84,1.82,1.8299,645935.0
2023-12-26 15:30:00,1.825,1.84,1.8,1.81,2135271.0,1.825,1.84,1.8,1.81,2135271.0
2023-12-27 09:30:00,1.79,1.82,1.78,1.815,688057.0,1.79,1.82,1.78,1.815,688057.0
2023-12-27 10:00:00,1.815,1.85,1.79,1.81,1367117.0,1.815,1.85,1.79,1.81,1367117.0
2023-12-27 10:30:00,1.805,1.81,1.79,1.795,352663.0,1.805,1.81,1.79,1.795,352663.0
2023-12-27 11:00:00,1.79,1.82,1.78,1.81,825692.0,1.79,1.82,1.78,1.81,825692.0
2023-12-27 11:30:00,1.81,1.81,1.8,1.8,208689.0,1.81,1.81,1.8,1.8,208689.0
2023-12-27 12:00:00,1.805,1.81,1.78,1.785,817754.0,1.805,1.81,1.78,1.785,817754.0
2023-12-27 12:30:00,1.785,1.81,1.78,1.7918,834325.0,1.785,1.81,1.78,1.7918,834325.0
2023-12-27 13:00:00,1.795,1.83,1.79,1.83,872397.0,1.795,1.83,1.79,1.83,872397.0
2023-12-27 13:30:00,1.83,1.83,1.82,1.825,230157.0,1.83,1.83,1.82,1.825,230157.0
2023-12-27 14:00:00,1.825,1.83,1.8,1.8199,787505.0,1.825,1.83,1.8,1.8199,787505.0
2023-12-27 14:30:00,1.8107,1.83,1.8,1.81,596097.0,1.8107,1.83,1.8,1.81,596097.0
2023-12-27 15:00:00,1.81,1.82,1.79,1.8,797456.0,1.81,1.82,1.79,1.8,797456.0
2023-12-27 15:30:00,1.8,1.81,1.79,1.81,1682814.0,1.8,1.81,1.79,1.81,1682814.0
2023-12-28 09:30:00,1.79,1.9,1.77,1.8901,1971160.0,1.79,1.9,1.77,1.8901,1971160.0
2023-12-28 10:00:00,1.895,1.895,1.83,1.8599,1208343.0,1.895,1.895,1.83,1.8599,1208343.0
2023-12-28 10:30:00,1.855,1.885,1.85,1.85,834986.0,1.855,1.885,1.85,1.85,834986.0
2023-12-28 11:00:00,1.85,1.86,1.84,1.86,505227.0,1.85,1.86,1.84,1.86,505227.0
2023-12-28 11:30:00,1.855,1.87,1.85,1.8651,380437.0,1.855,1.87,1.85,1.8651,380437.0
2023-12-28 12:00:00,1.865,1.88,1.85,1.86,825759.0,1.865,1.88,1.85,1.86,825759.0
2023-12-28 12:30:00,1.86,1.865,1.85,1.855,389791.0,1.86,1.865,1.85,1.855,389791.0
2023-12-28 13:00:00,1.86,1.86,1.85,1.855,197210.0,1.86,1.86,1.85,1.855,197210.0
2023-12-28 13:30:00,1.86,1.87,1.85,1.855,352128.0,1.86,1.87,1.85,1.855,352128.0
2023-12-28 14:00:00,1.855,1.875,1.85,1.865,541026.0,1.855,1.875,1.85,1.865,541026.0
2023-12-28 14:30:00,1.86,1.87,1.84,1.845,429763.0,1.86,1.87,1.84,1.845,429763.0
2023-12-28 15:00:00,1.845,1.85,1.82,1.8201,747491.0,1.845,1.85,1.82,1.8201,747491.0
2023-12-28 15:30:00,1.82,1.85,1.82,1.845,1476528.0,1.82,1.85,1.82,1.845,1476528.0
2023-12-29 09:30:00,1.83,1.87,1.82,1.825,621093.0,1.83,1.87,1.82,1.825,621093.0
2023-12-29 10:00:00,1.82,1.85,1.82,1.825,785090.0,1.82,1.85,1.82,1.825,785090.0
2023-12-29 10:30:00,1.825,1.84,1.81,1.825,1138884.0,1.825,1.84,1.81,1.825,1138884.0
2023-12-29 11:00:00,1.83,1.83,1.8,1.8036,958504.0,1.83,1.83,1.8,1.8036,958504.0
2023-12-29 11:30:00,1.8082,1.82,1.79,1.82,740555.0,1.8082,1.82,1.79,1.82,740555.0
2023-12-29 12:00:00,1.8137,1.83,1.79,1.825,569696.0,1.8137,1.83,1.79,1.825,569696.0
2023-12-29 12:30:00,1.8286,1.84,1.8,1.805,620761.0,1.8286,1.84,1.8,1.805,620761.0
2023-12-29 13:00:00,1.8,1.82,1.8,1.815,321016.0,1.8,1.82,1.8,1.815,321016.0
2023-12-29 13:30:00,1.82,1.84,1.805,1.8385,624528.0,1.82,1.84,1.805,1.8385,624528.0
2023-12-29 14:00:00,1.835,1.85,1.83,1.845,471355.0,1.835,1.85,1.83,1.845,471355.0
2023-12-29 14:30:00,1.845,1.85,1.84,1.85,423665.0,1.845,1.85,1.84,1.85,423665.0
2023-12-29 15:00:00,1.843,1.85,1.84,1.85,379369.0,1.843,1.85,1.84,1.85,379369.0
2023-12-29 15:30:00,1.845,1.85,1.8,1.82,2337405.0,1.845,1.85,1.8,1.82,2337405.0
2024-01-02 09:30:00,1.79,1.83,1.76,1.815,2041424.0,1.79,1.83,1.76,1.815,2041424.0
2024-01-02 10:00:00,1.815,1.84,1.795,1.84,1299581.0,1.815,1.84,1.795,1.84,1299581.0
2024-01-02 10:30:00,1.835,1.85,1.8,1.81,679976.0,1.835,1.85,1.8,1.81,679976.0
2024-01-02 11:00:00,1.81,1.83,1.8,1.82,612740.0,1.81,1.83,1.8,1.82,612740.0
2024-01-02 11:30:00,1.82,1.85,1.81,1.85,437332.0,1.82,1.85,1.81,1.85,437332.0
2024-01-02 12:00:00,1.845,1.89,1.8405,1.89,559878.0,1.845,1.89,1.8405,1.89,559878.0
2024-01-02 12:30:00,1.8812,1.9,1.88,1.8815,369445.0,1.8812,1.9,1.88,1.8815,369445.0
2024-01-02 13:00:00,1.89,1.93,1.88,1.9299,986671.0,1.89,1.93,1.88,1.9299,986671.0
2024-01-02 13:30:00,1.93,1.96,1.912,1.94,1157223.0,1.93,1.96,1.912,1.94,1157223.0
2024-01-02 14:00:00,1.94,1.94,1.91,1.9288,562801.0,1.94,1.94,1.91,1.9288,562801.0
2024-01-02 14:30:00,1.925,1.93,1.885,1.9,957352.0,1.925,1.93,1.885,1.9,957352.0
2024-01-02 15:00:00,1.895,1.92,1.89,1.91,684811.0,1.895,1.92,1.89,1.91,684811.0
2024-01-02 15:30:00,1.91,1.91,1.88,1.8915,1078610.0,1.91,1.91,1.88,1.8915,1078610.0
2024-01-03 09:30:00,1.87,1.89,1.81,1.825,1712911.0,1.87,1.89,1.81,1.825,1712911.0
2024-01-03 10:00:00,1.83,1.85,1.815,1.825,623936.0,1.83,1.85,1.815,1.825,623936.0
2024-01-03 10:30:00,1.825,1.83,1.8,1.8266,1575685.0,1.825,1.83,1.8,1.8266,1575685.0
2024-01-03 11:00:00,1.83,1.84,1.81,1.815,683715.0,1.83,1.84,1.81,1.815,683715.0
2024-01-03 11:30:00,1.82,1.83,1.81,1.825,387439.0,1.82,1.83,1.81,1.825,387439.0
2024-01-03 12:00:00,1.83,1.83,1.8,1.815,651905.0,1.83,1.83,1.8,1.815,651905.0
2024-01-03 12:30:00,1.815,1.82,1.8,1.82,387406.0,1.815,1.82,1.8,1.82,387406.0
2024-01-03 13:00:00,1.82,1.83,1.8101,1.83,212105.0,1.82,1.83,1.8101,1.83,212105.0
2024-01-03 13:30:00,1.825,1.83,1.81,1.82,377564.0,1.825,1.83,1.81,1.82,377564.0
2024-01-03 14:00:00,1.815,1.83,1.8,1.825,833571.0,1.815,1.83,1.8,1.825,833571.0
2024-01-03 14:30:00,1.825,1.83,1.81,1.815,280834.0,1.825,1.83,1.81,1.815,280834.0
2024-01-03 15:00:00,1.815,1.815,1.77,1.775,1088839.0,1.815,1.815,1.77,1.775,1088839.0
2024-01-03 15:30:00,1.78,1.8,1.775,1.8,929967.0,1.78,1.8,1.775,1.8,929967.0
2024-01-04 09:30:00,1.8,1.8,1.72,1.7201,1465203.0,1.8,1.8,1.72,1.7201,1465203.0
2024-01-04 10:00:00,1.725,1.7488,1.72,1.735,1006340.0,1.725,1.7488,1.72,1.735,1006340.0
2024-01-04 10:30:00,1.735,1.75,1.725,1.735,463546.0,1.735,1.75,1.725,1.735,463546.0
2024-01-04 11:00:00,1.735,1.74,1.72,1.725,571733.0,1.735,1.74,1.72,1.725,571733.0
2024-01-04 11:30:00,1.725,1.74,1.7,1.71,890573.0,1.725,1.74,1.7,1.71,890573.0
2024-01-04 12:00:00,1.7088,1.75,1.7,1.75,886638.0,1.7088,1.75,1.7,1.75,886638.0
2024-01-04 12:30:00,1.7405,1.75,1.73,1.745,644438.0,1.7405,1.75,1.73,1.745,644438.0
2024-01-04 13:00:00,1.745,1.76,1.74,1.75,142055.0,1.745,1.76,1.74,1.75,142055.0
2024-01-04 13:30:00,1.755,1.78,1.75,1.755,452322.0,1.755,1.78,1.75,1.755,452322.0
2024-01-04 14:00:00,1.76,1.76,1.75,1.755,150124.0,1.76,1.76,1.75,1.755,150124.0
2024-01-04 14:30:00,1.75,1.76,1.74,1.76,268578.0,1.75,1.76,1.74,1.76,268578.0
2024-01-04 15:00:00,1.755,1.78,1.75,1.76,363571.0,1.755,1.78,1.75,1.76,363571.0
2024-01-04 15:30:00,1.765,1.77,1.74,1.74,942655.0,1.765,1.77,1.74,1.74,942655.0
2024-01-05 09:30:00,1.72,1.77,1.71,1.77,679063.0,1.72,1.77,1.71,1.77,679063.0
2024-01-05 10:00:00,1.765,1.8,1.765,1.795,1060632.0,1.765,1.8,1.765,1.795,1060632.0
2024-01-05 10:30:00,1.795,1.81,1.7801,1.795,514442.0,1.795,1.81,1.7801,1.795,514442.0
2024-01-05 11:00:00,1.795,1.81,1.77,1.775,545248.0,1.795,1.81,1.77,1.775,545248.0
2024-01-05 11:30:00,1.775,1.78,1.74,1.75,949734.0,1.775,1.78,1.74,1.75,949734.0
2024-01-05 12:00:00,1.75,1.76,1.73,1.75,865085.0,1.75,1.76,1.73,1.75,865085.0
2024-01-05 12:30:00,1.745,1.76,1.735,1.755,562352.0,1.745,1.76,1.735,1.755,562352.0
2024-01-05 13:00:00,1.76,1.77,1.75,1.755,232581.0,1.76,1.77,1.75,1.755,232581.0
2024-01-05 13:30:00,1.755,1.77,1.74,1.74,429901.0,1.755,1.77,1.74,1.74,429901.0
2024-01-05 14:00:00,1.745,1.77,1.74,1.745,342978.0,1.745,1.77,1.74,1.745,342978.0
2024-01-05 14:30:00,1.74,1.7479,1.73,1.73,312359.0,1.74,1.7479,1.73,1.73,312359.0
2024-01-05 15:00:00,1.735,1.74,1.73,1.74,145384.0,1.735,1.74,1.73,1.74,145384.0
2024-01-05 15:30:00,1.74,1.75,1.7,1.7,2560586.0,1.74,1.75,1.7,1.7,2560586.0
2024-01-08 09:30:00,1.7,1.71,1.56,1.6499,2716754.0,1.7,1.71,1.56,1.6499,2716754.0
2024-01-08 10:00:00,1.6499,1.69,1.6423,1.665,621674.0,1.6499,1.69,1.6423,1.665,621674.0
2024-01-08 10:30:00,1.665,1.7,1.66,1.7,555705.0,1.665,1.7,1.66,1.7,555705.0
2024-01-08 11:00:00,1.7,1.71,1.69,1.705,340272.0,1.7,1.71,1.69,1.705,340272.0
2024-01-08 11:30:00,1.71,1.72,1.7,1.72,435075.0,1.71,1.72,1.7,1.72,435075.0
2024-01-08 12:00:00,1.72,1.77,1.56,1.67,4348041.0,1.72,1.77,1.56,1.67,4348041.0
2024-01-08 12:30:00,1.6701,1.725,1.645,1.715,1525990.0,1.6701,1.725,1.645,1.715,1525990.0
2024-01-08 13:00:00,1.715,1.75,1.7101,1.73,550803.0,1.715,1.75,1.7101,1.73,550803.0
2024-01-08 13:30:00,1.73,1.74,1.73,1.735,179564.0,1.73,1.74,1.73,1.735,179564.0
2024-01-08 14:00:00,1.735,1.74,1.69,1.7003,843178.0,1.735,1.74,1.69,1.7003,843178.0
2024-01-08 14:30:00,1.7075,1.74,1.69,1.74,562413.0,1.7075,1.74,1.69,1.74,562413.0
2024-01-08 15:00:00,1.7303,1.74,1.72,1.725,552387.0,1.7303,1.74,1.72,1.725,552387.0
2024-01-08 15:30:00,1.73,1.74,1.71,1.74,1069918.0,1.73,1.74,1.71,1.74,1069918.0
2024-01-09 09:30:00,1.72,1.725,1.67,1.68,809181.0,1.72,1.725,1.67,1.68,809181.0
2024-01-09 10:00:00,1.6836,1.73,1.68,1.715,713455.0,1.6836,1.73,1.68,1.715,713455.0
2024-01-09 10:30:00,1.715,1.72,1.69,1.69,357625.0,1.715,1.72,1.69,1.69,357625.0
2024-01-09 11:00:00,1.69,1.71,1.69,1.695,488794.0,1.69,1.71,1.69,1.695,488794.0
2024-01-09 11:30:00,1.7,1.71,1.69,1.6999,265090.0,1.7,1.71,1.69,1.6999,265090.0
2024-01-09 12:00:00,1.695,1.7,1.67,1.675,390267.0,1.695,1.7,1.67,1.675,390267.0
2024-01-09 12:30:00,1.67,1.68,1.64,1.6517,805753.0,1.67,1.68,1.64,1.6517,805753.0
2024-01-09 13:00:00,1.6526,1.66,1.64,1.645,389360.0,1.6526,1.66,1.64,1.645,389360.0
2024-01-09 13:30:00,1.645,1.665,1.625,1.65,820862.0,1.645,1.665,1.625,1.65,820862.0
2024-01-09 14:00:00,1.655,1.66,1.62,1.62,680160.0,1.655,1.66,1.62,1.62,680160.0
2024-01-09 14:30:00,1.62,1.6394,1.61,1.61,583129.0,1.62,1.6394,1.61,1.61,583129.0
2024-01-09 15:00:00,1.615,1.65,1.61,1.6415,1171158.0,1.615,1.65,1.61,1.6415,1171158.0
2024-01-09 15:30:00,1.645,1.645,1.62,1.62,1544947.0,1.645,1.645,1.62,1.62,1544947.0
2024-01-10 09:30:00,1.63,1.63,1.59,1.595,892548.0,1.63,1.63,1.59,1.595,892548.0
2024-01-10 10:00:00,1.595,1.63,1.585,1.623,791902.0,1.595,1.63,1.585,1.623,791902.0
2024-01-10 10:30:00,1.63,1.65,1.615,1.635,604220.0,1.63,1.65,1.615,1.635,604220.0
2024-01-10 11:00:00,1.64,1.65,1.63,1.65,644396.0,1.64,1.65,1.63,1.65,644396.0
2024-01-10 11:30:00,1.645,1.655,1.63,1.635,548336.0,1.645,1.655,1.63,1.635,548336.0
2024-01-10 12:00:00,1.635,1.67,1.63,1.655,385105.0,1.635,1.67,1.63,1.655,385105.0
2024-01-10 12:30:00,1.6577,1.67,1.65,1.655,248137.0,1.6577,1.67,1.65,1.655,248137.0
2024-01-10 13:00:00,1.66,1.67,1.64,1.67,621824.0,1.66,1.67,1.64,1.67,621824.0
2024-01-10 13:30:00,1.67,1.67,1.66,1.6699,145651.0,1.67,1.67,1.66,1.6699,145651.0
2024-01-10 14:00:00,1.665,1.675,1.66,1.665,399234.0,1.665,1.675,1.66,1.665,399234.0
2024-01-10 14:30:00,1.6677,1.68,1.66,1.68,511438.0,1.6677,1.68,1.66,1.68,511438.0
2024-01-10 15:00:00,1.675,1.685,1.66,1.665,426710.0,1.675,1.685,1.66,1.665,426710.0
2024-01-10 15:30:00,1.665,1.71,1.66,1.7,3392783.0,1.665,1.71,1.66,1.7,3392783.0
2024-01-11 09:30:00,1.66,1.68,1.6,1.605,1209124.0,1.66,1.68,1.6,1.605,1209124.0
2024-01-11 10:00:00,1.605,1.61,1.57,1.605,1294647.0,1.605,1.61,1.57,1.605,1294647.0
2024-01-11 10:30:00,1.605,1.61,1.58,1.595,441128.0,1.605,1.61,1.58,1.595,441128.0
2024-01-11 11:00:00,1.59,1.6,1.58,1.585,306278.0,1.59,1.6,1.58,1.585,306278.0
2024-01-11 11:30:00,1.5852,1.6,1.57,1.595,733056.0,1.5852,1.6,1.57,1.595,733056.0
2024-01-11 12:00:00,1.595,1.6,1.58,1.5859,342013.0,1.595,1.6,1.58,1.5859,342013.0
2024-01-11 12:30:00,1.5899,1.595,1.56,1.565,583675.0,1.5899,1.595,1.56,1.565,583675.0
2024-01-11 13:00:00,1.5615,1.58,1.56,1.58,362173.0,1.5615,1.58,1.56,1.58,362173.0
2024-01-11 13:30:00,1.5778,1.59,1.57,1.59,403304.0,1.5778,1.59,1.57,1.59,403304.0
2024-01-11 14:00:00,1.59,1.61,1.58,1.6001,511298.0,1.59,1.61,1.58,1.6001,511298.0
2024-01-11 14:30:00,1.6024,1.61,1.59,1.61,496341.0,1.6024,1.61,1.59,1.61,496341.0
2024-01-11 15:00:00,1.605,1.61,1.59,1.59,498373.0,1.605,1.61,1.59,1.59,498373.0
2024-01-11 15:30:00,1.595,1.6099,1.57,1.585,1471056.0,1.595,1.6099,1.57,1.585,1471056.0
2024-01-12 09:30:00,1.62,1.65,1.6,1.61,1393296.0,1.62,1.65,1.6,1.61,1393296.0
2024-01-12 10:00:00,1.615,1.62,1.58,1.592,782184.0,1.615,1.62,1.58,1.592,782184.0
2024-01-12 10:30:00,1.5993,1.6,1.58,1.59,385447.0,1.5993,1.6,1.58,1.59,385447.0
2024-01-12 11:00:00,1.595,1.61,1.59,1.595,297154.0,1.595,1.61,1.59,1.595,297154.0
2024-01-12 11:30:00,1.595,1.6,1.59,1.595,256832.0,1.595,1.6,1.59,1.595,256832.0
2024-01-12 12:00:00,1.6,1.605,1.59,1.6,289078.0,1.6,1.605,1.59,1.6,289078.0
2024-01-12 12:30:00,1.6,1.6094,1.59,1.6,241694.0,1.6,1.6094,1.59,1.6,241694.0
2024-01-12 13:00:00,1.595,1.61,1.59,1.595,506240.0,1.595,1.61,1.59,1.595,506240.0
2024-01-12 13:30:00,1.6,1.61,1.59,1.605,276689.0,1.6,1.61,1.59,1.605,276689.0
2024-01-12 14:00:00,1.6,1.61,1.59,1.6,367897.0,1.6,1.61,1.59,1.6,367897.0
2024-01-12 14:30:00,1.6001,1.6099,1.59,1.595,187347.0,1.6001,1.6099,1.59,1.595,187347.0
2024-01-12 15:00:00,1.595,1.6,1.59,1.59,163801.0,1.595,1.6,1.59,1.59,163801.0
2024-01-12 15:30:00,1.59,1.605,1.59,1.6,678725.0,1.59,1.605,1.59,1.6,678725.0
2024-01-16 09:30:00,1.56,1.57,1.504,1.535,1544869.0,1.56,1.57,1.504,1.535,1544869.0
2024-01-16 10:00:00,1.535,1.56,1.53,1.545,520123.0,1.535,1.56,1.53,1.545,520123.0
2024-01-16 10:30:00,1.545,1.57,1.54,1.55,542629.0,1.545,1.57,1.54,1.55,542629.0
2024-01-16 11:00:00,1.55,1.56,1.54,1.545,611463.0,1.55,1.56,1.54,1.545,611463.0
2024-01-16 11:30:00,1.545,1.57,1.54,1.544,625823.0,1.545,1.57,1.54,1.544,625823.0
2024-01-16 12:00:00,1.545,1.55,1.53,1.54,312991.0,1.545,1.55,1.53,1.54,312991.0
2024-01-16 12:30:00,1.534,1.54,1.53,1.54,314722.0,1.534,1.54,1.53,1.54,314722.0
2024-01-16 13:00:00,1.54,1.55,1.53,1.535,537601.0,1.54,1.55,1.53,1.535,537601.0
2024-01-16 13:30:00,1.54,1.55,1.53,1.54,328958.0,1.54,1.55,1.53,1.54,328958.0
2024-01-16 14:00:00,1.54,1.54,1.53,1.54,180782.0,1.54,1.54,1.53,1.54,180782.0
2024-01-16 14:30:00,1.535,1.56,1.53,1.555,577899.0,1.535,1.56,1.53,1.555,577899.0
2024-01-16 15:00:00,1.55,1.56,1.54,1.545,277642.0,1.55,1.56,1.54,1.545,277642.0
2024-01-16 15:30:00,1.54,1.55,1.52,1.55,922047.0,1.54,1.55,1.52,1.55,922047.0
2024-01-17 09:30:00,1.5,1.545,1.48,1.51,1058193.0,1.5,1.545,1.48,1.51,1058193.0
2024-01-17 10:00:00,1.515,1.53,1.5,1.505,451025.0,1.515,1.53,1.5,1.505,451025.0
2024-01-17 10:30:00,1.505,1.51,1.48,1.49,623677.0,1.505,1.51,1.48,1.49,623677.0
2024-01-17 11:00:00,1.49,1.5,1.46,1.465,859753.0,1.49,1.5,1.46,1.465,859753.0
2024-01-17 11:30:00,1.465,1.48,1.45,1.46,1161303.0,1.465,1.48,1.45,1.46,1161303.0
2024-01-17 12:00:00,1.465,1.48,1.46,1.465,589098.0,1.465,1.48,1.46,1.465,589098.0
2024-01-17 12:30:00,1.465,1.47,1.45,1.455,685916.0,1.465,1.47,1.45,1.455,685916.0
2024-01-17 13:00:00,1.455,1.46,1.45,1.45,387372.0,1.455,1.46,1.45,1.45,387372.0
2024-01-17 13:30:00,1.45,1.4586,1.41,1.4287,1024606.0,1.45,1.4586,1.41,1.4287,1024606.0
2024-01-17 14:00:00,1.425,1.43,1.4,1.41,766474.0,1.425,1.43,1.4,1.41,766474.0
2024-01-17 14:30:00,1.4057,1.42,1.4,1.4,947219.0,1.4057,1.42,1.4,1.4,947219.0
2024-01-17 15:00:00,1.4085,1.43,1.4,1.4249,908270.0,1.4085,1.43,1.4,1.4249,908270.0
2024-01-17 15:30:00,1.425,1.44,1.42,1.44,972724.0,1.425,1.44,1.42,1.44,972724.0
2024-01-18 09:30:00,1.44,1.465,1.41,1.435,875449.0,1.44,1.465,1.41,1.435,875449.0
2024-01-18 10:00:00,1.435,1.47,1.4301,1.465,764923.0,1.435,1.47,1.4301,1.465,764923.0
2024-01-18 10:30:00,1.465,1.48,1.45,1.45,423764.0,1.465,1.48,1.45,1.45,423764.0
2024-01-18 11:00:00,1.4556,1.48,1.45,1.475,542357.0,1.4556,1.48,1.45,1.475,542357.0
2024-01-18 11:30:00,1.48,1.48,1.45,1.455,614477.0,1.48,1.48,1.45,1.455,614477.0
2024-01-18 12:00:00,1.455,1.46,1.44,1.445,412530.0,1.455,1.46,1.44,1.445,412530.0
2024-01-18 12:30:00,1.4499,1.45,1.44,1.445,262286.0,1.4499,1.45,1.44,1.445,262286.0
2024-01-18 13:00:00,1.45,1.45,1.42,1.425,228695.0,1.45,1.45,1.42,1.425,228695.0
2024-01-18 13:30:00,1.425,1.44,1.42,1.421,485770.0,1.425,1.44,1.42,1.421,485770.0
2024-01-18 14:00:00,1.425,1.44,1.42,1.43,293817.0,1.425,1.44,1.42,1.43,293817.0
2024-01-18 14:30:00,1.435,1.45,1.43,1.435,556237.0,1.435,1.45,1.43,1.435,556237.0
2024-01-18 15:00:00,1.435,1.45,1.43,1.445,301910.0,1.435,1.45,1.43,1.445,301910.0
2024-01-18 15:30:00,1.445,1.45,1.43,1.43,815919.0,1.445,1.45,1.43,1.43,815919.0
2024-01-19 09:30:00,1.45,1.46,1.4,1.4,850987.0,1.45,1.46,1.4,1.4,850987.0
2024-01-19 10:00:00,1.41,1.44,1.39,1.4,1445837.0,1.41,1.44,1.39,1.4,1445837.0
2024-01-19 10:30:00,1.41,1.41,1.36,1.365,1743828.0,1.41,1.41,1.36,1.365,1743828.0
2024-01-19 11:00:00,1.365,1.37,1.34,1.36,1065248.0,1.365,1.37,1.34,1.36,1065248.0
2024-01-19 11:30:00,1.36,1.37,1.35,1.365,626846.0,1.36,1.37,1.35,1.365,626846.0
2024-01-19 12:00:00,1.365,1.37,1.36,1.37,363055.0,1.365,1.37,1.36,1.37,363055.0
2024-01-19 12:30:00,1.36,1.37,1.35,1.35,591115.0,1.36,1.37,1.35,1.35,591115.0
2024-01-19 13:00:00,1.3543,1.3575,1.33,1.335,931442.0,1.3543,1.3575,1.33,1.335,931442.0
2024-01-19 13:30:00,1.335,1.34,1.31,1.325,1054099.0,1.335,1.34,1.31,1.325,1054099.0
2024-01-19 14:00:00,1.3222,1.35,1.32,1.345,990809.0,1.3222,1.35,1.32,1.345,990809.0
2024-01-19 14:30:00,1.343,1.36,1.34,1.34,913385.0,1.343,1.36,1.34,1.34,913385.0
2024-01-19 15:00:00,1.34,1.35,1.33,1.33,913013.0,1.34,1.35,1.33,1.33,913013.0
2024-01-19 15:30:00,1.33,1.3375,1.31,1.315,2578914.0,1.33,1.3375,1.31,1.315,2578914.0
2024-01-22 09:30:00,1.33,1.35,1.28,1.32,1799571.0,1.33,1.35,1.28,1.32,1799571.0
2024-01-22 10:00:00,1.325,1.35,1.315,1.35,813422.0,1.325,1.35,1.315,1.35,813422.0
2024-01-22 10:30:00,1.3401,1.346,1.31,1.32,814125.0,1.3401,1.346,1.31,1.32,814125.0
2024-01-22 11:00:00,1.32,1.3251,1.31,1.315,465088.0,1.32,1.3251,1.31,1.315,465088.0
2024-01-22 11:30:00,1.3105,1.33,1.31,1.325,620730.0,1.3105,1.33,1.31,1.325,620730.0
2024-01-22 12:00:00,1.325,1.34,1.32,1.335,461614.0,1.325,1.34,1.32,1.335,461614.0
2024-01-22 12:30:00,1.335,1.34,1.31,1.31,562417.0,1.335,1.34,1.31,1.31,562417.0
2024-01-22 13:00:00,1.315,1.32,1.3,1.3199,654319.0,1.315,1.32,1.3,1.3199,654319.0
2024-01-22 13:30:00,1.315,1.33,1.31,1.32,406677.0,1.315,1.33,1.31,1.32,406677.0
2024-01-22 14:00:00,1.325,1.33,1.315,1.325,482477.0,1.325,1.33,1.315,1.325,482477.0
2024-01-22 14:30:00,1.3201,1.35,1.32,1.35,570378.0,1.3201,1.35,1.32,1.35,570378.0
2024-01-22 15:00:00,1.345,1.37,1.34,1.365,652442.0,1.345,1.37,1.34,1.365,652442.0
2024-01-22 15:30:00,1.365,1.38,1.36,1.38,1901763.0,1.365,1.38,1.36,1.38,1901763.0
2024-01-23 09:30:00,1.41,1.45,1.4,1.425,973313.0,1.41,1.45,1.4,1.425,973313.0
2024-01-23 10:00:00,1.425,1.43,1.4,1.4014,633231.0,1.425,1.43,1.4,1.4014,633231.0
2024-01-23 10:30:00,1.41,1.41,1.35,1.37,732641.0,1.41,1.41,1.35,1.37,732641.0
2024-01-23 11:00:00,1.375,1.38,1.35,1.35,428991.0,1.375,1.38,1.35,1.35,428991.0
2024-01-23 11:30:00,1.36,1.39,1.35,1.39,495249.0,1.36,1.39,1.35,1.39,495249.0
2024-01-23 12:00:00,1.385,1.4,1.37,1.375,678124.0,1.385,1.4,1.37,1.375,678124.0
2024-01-23 12:30:00,1.38,1.41,1.37,1.395,689444.0,1.38,1.41,1.37,1.395,689444.0
2024-01-23 13:00:00,1.4,1.4,1.375,1.385,390775.0,1.4,1.4,1.375,1.385,390775.0
2024-01-23 13:30:00,1.38,1.39,1.37,1.385,352463.0,1.38,1.39,1.37,1.385,352463.0
2024-01-23 14:00:00,1.39,1.39,1.38,1.39,222893.0,1.39,1.39,1.38,1.39,222893.0
2024-01-23 14:30:00,1.38,1.4,1.375,1.395,415250.0,1.38,1.4,1.375,1.395,415250.0
2024-01-23 15:00:00,1.39,1.4,1.38,1.385,718903.0,1.39,1.4,1.38,1.385,718903.0
2024-01-23 15:30:00,1.385,1.4,1.37,1.37,1721239.0,1.385,1.4,1.37,1.37,1721239.0
2024-01-24 09:30:00,1.39,1.43,1.38,1.38,928107.0,1.39,1.43,1.38,1.38,928107.0
2024-01-24 10:00:00,1.385,1.385,1.36,1.375,623489.0,1.385,1.385,1.36,1.375,623489.0
2024-01-24 10:30:00,1.375,1.39,1.37,1.375,493946.0,1.375,1.39,1.37,1.375,493946.0
2024-01-24 11:00:00,1.38,1.39,1.37,1.38,352055.0,1.38,1.39,1.37,1.38,352055.0
2024-01-24 11:30:00,1.38,1.39,1.37,1.385,411120.0,1.38,1.39,1.37,1.385,411120.0
2024-01-24 12:00:00,1.385,1.39,1.36,1.365,488660.0,1.385,1.39,1.36,1.365,488660.0
2024-01-24 12:30:00,1.365,1.37,1.36,1.37,213408.0,1.365,1.37,1.36,1.37,213408.0
2024-01-24 13:00:00,1.37,1.37,1.34,1.345,654530.0,1.37,1.37,1.34,1.345,654530.0
2024-01-24 13:30:00,1.345,1.3499,1.33,1.335,505917.0,1.345,1.3499,1.33,1.335,505917.0
2024-01-24 14:00:00,1.335,1.3495,1.33,1.33,544741.0,1.335,1.3495,1.33,1.33,544741.0
2024-01-24 14:30:00,1.33,1.34,1.33,1.335,504962.0,1.33,1.34,1.33,1.335,504962.0
2024-01-24 15:00:00,1.335,1.34,1.33,1.33,300437.0,1.335,1.34,1.33,1.33,300437.0
2024-01-24 15:30:00,1.335,1.35,1.32,1.345,1795274.0,1.335,1.35,1.32,1.345,1795274.0
2024-01-25 09:30:00,1.38,1.655,1.36,1.64,10909551.0,1.38,1.655,1.36,1.64,10909551.0
2024-01-25 10:00:00,1.64,1.71,1.63,1.655,6641384.0,1.64,1.71,1.63,1.655,6641384.0
2024-01-25 10:30:00,1.655,1.66,1.54,1.565,4516030.0,1.655,1.66,1.54,1.565,4516030.0
2024-01-25 11:00:00,1.5687,1.63,1.56,1.6,2361131.0,1.5687,1.63,1.56,1.6,2361131.0
2024-01-25 11:30:00,1.6,1.63,1.5101,1.52,3489751.0,1.6,1.63,1.5101,1.52,3489751.0
2024-01-25 12:00:00,1.52,1.53,1.43,1.465,4766752.0,1.52,1.53,1.43,1.465,4766752.0
2024-01-25 12:30:00,1.4601,1.47,1.44,1.442,1154952.0,1.4601,1.47,1.44,1.442,1154952.0
2024-01-25 13:00:00,1.445,1.47,1.43,1.455,1333199.0,1.445,1.47,1.43,1.455,1333199.0
2024-01-25 13:30:00,1.45,1.46,1.39,1.405,1741011.0,1.45,1.46,1.39,1.405,1741011.0
2024-01-25 14:00:00,1.4087,1.4099,1.36,1.375,1723735.0,1.4087,1.4099,1.36,1.375,1723735.0
2024-01-25 14:30:00,1.3786,1.39,1.35,1.3699,1491416.0,1.3786,1.39,1.35,1.3699,1491416.0
2024-01-25 15:00:00,1.365,1.37,1.35,1.365,2039227.0,1.365,1.37,1.35,1.365,2039227.0
2024-01-25 15:30:00,1.36,1.3973,1.35,1.379,3561087.0,1.36,1.3973,1.35,1.379,3561087.0
2024-01-26 09:30:00,1.4,1.5,1.4,1.4901,2182415.0,1.4,1.5,1.4,1.4901,2182415.0
2024-01-26 10:00:00,1.495,1.55,1.4901,1.52,4188058.0,1.495,1.55,1.4901,1.52,4188058.0
2024-01-26 10:30:00,1.51,1.53,1.495,1.5101,1652982.0,1.51,1.53,1.495,1.5101,1652982.0
2024-01-26 11:00:00,1.51,1.55,1.51,1.545,1072796.0,1.51,1.55,1.51,1.545,1072796.0
2024-01-26 11:30:00,1.545,1.5699,1.52,1.525,1376657.0,1.545,1.5699,1.52,1.525,1376657.0
2024-01-26 12:00:00,1.52,1.53,1.49,1.49,5504687.0,1.52,1.53,1.49,1.49,5504687.0
2024-01-26 12:30:00,1.495,1.51,1.49,1.5,874005.0,1.495,1.51,1.49,1.5,874005.0
2024-01-26 13:00:00,1.49,1.5,1.47,1.47,847665.0,1.49,1.5,1.47,1.47,847665.0
2024-01-26 13:30:00,1.47,1.48,1.42,1.42,504173.0,1.47,1.48,1.42,1.42,504173.0
2024-01-26 14:00:00,1.42,1.44,1.42,1.43,722245.0,1.42,1.44,1.42,1.43,722245.0
2024-01-26 14:30:00,1.435,1.44,1.41,1.42,1049369.0,1.435,1.44,1.41,1.42,1049369.0
2024-01-26 15:00:00,1.42,1.43,1.4,1.41,1959848.0,1.42,1.43,1.4,1.41,1959848.0
2024-01-26 15:30:00,1.41,1.42,1.4,1.415,2468567.0,1.41,1.42,1.4,1.415,2468567.0
2024-01-29 09:30:00,1.4,1.43,1.28,1.305,3233387.0,1.4,1.43,1.28,1.305,3233387.0
2024-01-29 10:00:00,1.305,1.325,1.265,1.3187,2799996.0,1.305,1.325,1.265,1.3187,2799996.0
2024-01-29 10:30:00,1.32,1.345,1.28,1.335,1670976.0,1.32,1.345,1.28,1.335,1670976.0
2024-01-29 11:00:00,1.335,1.34,1.3,1.315,2105673.0,1.335,1.34,1.3,1.315,2105673.0
2024-01-29 11:30:00,1.31,1.315,1.28,1.2998,2013252.0,1.31,1.315,1.28,1.2998,2013252.0
2024-01-29 12:00:00,1.295,1.3,1.26,1.265,1912801.0,1.295,1.3,1.26,1.265,1912801.0
2024-01-29 12:30:00,1.265,1.27,1.26,1.265,1184950.0,1.265,1.27,1.26,1.265,1184950.0
2024-01-29 13:00:00,1.265,1.3,1.26,1.275,2211862.0,1.265,1.3,1.26,1.275,2211862.0
2024-01-29 13:30:00,1.275,1.28,1.25,1.265,1172311.0,1.275,1.28,1.25,1.265,1172311.0
2024-01-29 14:00:00,1.265,1.28,1.26,1.265,949192.0,1.265,1.28,1.26,1.265,949192.0
2024-01-29 14:30:00,1.265,1.28,1.26,1.275,661563.0,1.265,1.28,1.26,1.275,661563.0
2024-01-29 15:00:00,1.275,1.33,1.27,1.325,1640604.0,1.275,1.33,1.27,1.325,1640604.0
2024-01-29 15:30:00,1.325,1.36,1.32,1.3517,3619714.0,1.325,1.36,1.32,1.3517,3619714.0
2024-01-30 09:30:00,1.34,1.38,1.32,1.355,895147.0,1.34,1.38,1.32,1.355,895147.0
2024-01-30 10:00:00,1.355,1.355,1.33,1.335,408199.0,1.355,1.355,1.33,1.335,408199.0
2024-01-30 10:30:00,1.335,1.34,1.32,1.325,274996.0,1.335,1.34,1.32,1.325,274996.0
2024-01-30 11:00:00,1.325,1.33,1.3,1.315,437179.0,1.325,1.33,1.3,1.315,437179.0
2024-01-30 11:30:00,1.315,1.34,1.31,1.335,460929.0,1.315,1.34,1.31,1.335,460929.0
2024-01-30 12:00:00,1.335,1.34,1.305,1.315,600928.0,1.335,1.34,1.305,1.315,600928.0
2024-01-30 12:30:00,1.32,1.32,1.3,1.3101,354317.0,1.32,1.32,1.3,1.3101,354317.0
2024-01-30 13:00:00,1.3116,1.32,1.31,1.315,251048.0,1.3116,1.32,1.31,1.315,251048.0
2024-01-30 13:30:00,1.315,1.32,1.31,1.315,166199.0,1.315,1.32,1.31,1.315,166199.0
2024-01-30 14:00:00,1.32,1.32,1.31,1.315,255633.0,1.32,1.32,1.31,1.315,255633.0
2024-01-30 14:30:00,1.315,1.32,1.31,1.315,166946.0,1.315,1.32,1.31,1.315,166946.0
2024-01-30 15:00:00,1.32,1.32,1.3,1.305,490353.0,1.32,1.32,1.3,1.305,490353.0
2024-01-30 15:30:00,1.305,1.31,1.29,1.295,1479838.0,1.305,1.31,1.29,1.295,1479838.0
2024-01-31 09:30:00,1.3,1.3,1.23,1.27,1736548.0,1.3,1.3,1.23,1.27,1736548.0
2024-01-31 10:00:00,1.275,1.285,1.25,1.27,1080250.0,1.275,1.285,1.25,1.27,1080250.0
2024-01-31 10:30:00,1.275,1.31,1.27,1.285,1020487.0,1.275,1.31,1.27,1.285,1020487.0
2024-01-31 11:00:00,1.285,1.29,1.27,1.28,525015.0,1.285,1.29,1.27,1.28,525015.0
2024-01-31 11:30:00,1.285,1.29,1.26,1.275,656765.0,1.285,1.29,1.26,1.275,656765.0
2024-01-31 12:00:00,1.275,1.29,1.2701,1.29,354435.0,1.275,1.29,1.2701,1.29,354435.0
2024-01-31 12:30:00,1.285,1.29,1.27,1.27,588583.0,1.285,1.29,1.27,1.27,588583.0
2024-01-31 13:00:00,1.275,1.28,1.27,1.275,450607.0,1.275,1.28,1.27,1.275,450607.0
2024-01-31 13:30:00,1.275,1.29,1.27,1.28,905300.0,1.275,1.29,1.27,1.28,905300.0
2024-01-31 14:00:00,1.275,1.28,1.25,1.26,600043.0,1.275,1.28,1.25,1.26,600043.0
2024-01-31 14:30:00,1.265,1.3,1.26,1.265,1890496.0,1.265,1.3,1.26,1.265,1890496.0
2024-01-31 15:00:00,1.265,1.2686,1.23,1.245,1868193.0,1.265,1.2686,1.23,1.245,1868193.0
2024-01-31 15:30:00,1.245,1.26,1.22,1.235,4368623.0,1.245,1.26,1.22,1.235,4368623.0
2024-02-01 09:30:00,1.25,1.285,1.24,1.2501,1138023.0,1.25,1.285,1.24,1.2501,1138023.0
2024-02-01 10:00:00,1.255,1.26,1.23,1.23,820073.0,1.255,1.26,1.23,1.23,820073.0
2024-02-01 10:30:00,1.235,1.26,1.22,1.225,466462.0,1.235,1.26,1.22,1.225,466462.0
2024-02-01 11:00:00,1.225,1.25,1.225,1.2496,540240.0,1.225,1.25,1.225,1.2496,540240.0
2024-02-01 11:30:00,1.245,1.265,1.24,1.255,451975.0,1.245,1.265,1.24,1.255,451975.0
2024-02-01 12:00:00,1.255,1.295,1.25,1.295,710693.0,1.255,1.295,1.25,1.295,710693.0
2024-02-01 12:30:00,1.296,1.3,1.27,1.28,819151.0,1.296,1.3,1.27,1.28,819151.0
2024-02-01 13:00:00,1.28,1.29,1.26,1.27,551721.0,1.28,1.29,1.26,1.27,551721.0
2024-02-01 13:30:00,1.27,1.28,1.27,1.2755,135023.0,1.27,1.28,1.27,1.2755,135023.0
2024-02-01 14:00:00,1.275,1.28,1.26,1.265,482476.0,1.275,1.28,1.26,1.265,482476.0
2024-02-01 14:30:00,1.265,1.28,1.25,1.275,1027585.0,1.265,1.28,1.25,1.275,1027585.0
2024-02-01 15:00:00,1.275,1.28,1.27,1.275,183291.0,1.275,1.28,1.27,1.275,183291.0
2024-02-01 15:30:00,1.27,1.28,1.26,1.27,1084994.0,1.27,1.28,1.26,1.27,1084994.0
2024-02-02 09:30:00,1.25,1.26,1.22,1.235,1641966.0,1.25,1.26,1.22,1.235,1641966.0
2024-02-02 10:00:00,1.235,1.24,1.21,1.24,1534726.0,1.235,1.24,1.21,1.24,1534726.0
2024-02-02 10:30:00,1.239,1.255,1.21,1.225,936128.0,1.239,1.255,1.21,1.225,936128.0
2024-02-02 11:00:00,1.23,1.24,1.22,1.2325,377208.0,1.23,1.24,1.22,1.2325,377208.0
2024-02-02 11:30:00,1.24,1.25,1.24,1.245,475085.0,1.24,1.25,1.24,1.245,475085.0
2024-02-02 12:00:00,1.25,1.25,1.24,1.25,312966.0,1.25,1.25,1.24,1.25,312966.0
2024-02-02 12:30:00,1.25,1.27,1.24,1.26,926817.0,1.25,1.27,1.24,1.26,926817.0
2024-02-02 13:00:00,1.26,1.27,1.25,1.26,595278.0,1.26,1.27,1.25,1.26,595278.0
2024-02-02 13:30:00,1.26,1.27,1.26,1.26,184359.0,1.26,1.27,1.26,1.26,184359.0
2024-02-02 14:00:00,1.26,1.29,1.26,1.29,449729.0,1.26,1.29,1.26,1.29,449729.0
2024-02-02 14:30:00,1.29,1.29,1.28,1.29,357612.0,1.29,1.29,1.28,1.29,357612.0
2024-02-02 15:00:00,1.285,1.31,1.28,1.305,1083116.0,1.285,1.31,1.28,1.305,1083116.0
2024-02-02 15:30:00,1.305,1.32,1.29,1.305,3658138.0,1.305,1.32,1.29,1.305,3658138.0
2024-02-05 09:30:00,1.29,1.34,1.26,1.3,1693023.0,1.29,1.34,1.26,1.3,1693023.0
2024-02-05 10:00:00,1.295,1.3,1.26,1.2695,1577888.0,1.295,1.3,1.26,1.2695,1577888.0
2024-02-05 10:30:00,1.2688,1.28,1.26,1.2784,438426.0,1.2688,1.28,1.26,1.2784,438426.0
2024-02-05 11:00:00,1.275,1.3,1.27,1.295,412140.0,1.275,1.3,1.27,1.295,412140.0
2024-02-05 11:30:00,1.295,1.3,1.27,1.285,478148.0,1.295,1.3,1.27,1.285,478148.0
2024-02-05 12:00:00,1.29,1.3,1.28,1.285,481694.0,1.29,1.3,1.28,1.285,481694.0
2024-02-05 12:30:00,1.285,1.29,1.28,1.29,201374.0,1.285,1.29,1.28,1.29,201374.0
2024-02-05 13:00:00,1.29,1.3,1.27,1.27,603021.0,1.29,1.3,1.27,1.27,603021.0
2024-02-05 13:30:00,1.275,1.31,1.27,1.295,1483980.0,1.275,1.31,1.27,1.295,1483980.0
2024-02-05 14:00:00,1.295,1.3,1.29,1.295,521734.0,1.295,1.3,1.29,1.295,521734.0
2024-02-05 14:30:00,1.29,1.3,1.29,1.295,259397.0,1.29,1.3,1.29,1.295,259397.0
2024-02-05 15:00:00,1.295,1.32,1.29,1.315,1011504.0,1.295,1.32,1.29,1.315,1011504.0
2024-02-05 15:30:00,1.315,1.32,1.29,1.29,2104024.0,1.315,1.32,1.29,1.29,2104024.0
2024-02-06 09:30:00,1.29,1.37,1.29,1.345,2090125.0,1.29,1.37,1.29,1.345,2090125.0
2024-02-06 10:00:00,1.345,1.345,1.3,1.33,923370.0,1.345,1.345,1.3,1.33,923370.0
2024-02-06 10:30:00,1.33,1.38,1.33,1.3727,1168858.0,1.33,1.38,1.33,1.3727,1168858.0
2024-02-06 11:00:00,1.375,1.38,1.33,1.365,2026393.0,1.375,1.38,1.33,1.365,2026393.0
2024-02-06 11:30:00,1.365,1.38,1.33,1.33,1791149.0,1.365,1.38,1.33,1.33,1791149.0
2024-02-06 12:00:00,1.335,1.355,1.32,1.355,745505.0,1.335,1.355,1.32,1.355,745505.0
2024-02-06 12:30:00,1.355,1.36,1.33,1.335,559522.0,1.355,1.36,1.33,1.335,559522.0
2024-02-06 13:00:00,1.335,1.34,1.32,1.335,319467.0,1.335,1.34,1.32,1.335,319467.0
2024-02-06 13:30:00,1.335,1.34,1.32,1.335,532052.0,1.335,1.34,1.32,1.335,532052.0
2024-02-06 14:00:00,1.335,1.35,1.32,1.335,979831.0,1.335,1.35,1.32,1.335,979831.0
2024-02-06 14:30:00,1.335,1.36,1.32,1.345,1196649.0,1.335,1.36,1.32,1.345,1196649.0
2024-02-06 15:00:00,1.35,1.37,1.33,1.355,1222184.0,1.35,1.37,1.33,1.355,1222184.0
2024-02-06 15:30:00,1.355,1.37,1.33,1.36,3271407.0,1.355,1.37,1.33,1.36,3271407.0
2024-02-07 09:30:00,1.52,1.52,1.4,1.425,4302534.0,1.52,1.52,1.4,1.425,4302534.0
2024-02-07 10:00:00,1.4201,1.515,1.42,1.485,3238875.0,1.4201,1.515,1.42,1.485,3238875.0
2024-02-07 10:30:00,1.485,1.49,1.455,1.47,1209107.0,1.485,1.49,1.455,1.47,1209107.0
2024-02-07 11:00:00,1.465,1.49,1.45,1.48,1689292.0,1.465,1.49,1.45,1.48,1689292.0
2024-02-07 11:30:00,1.485,1.49,1.46,1.48,1363785.0,1.485,1.49,1.46,1.48,1363785.0
2024-02-07 12:00:00,1.48,1.48,1.45,1.46,744432.0,1.48,1.48,1.45,1.46,744432.0
2024-02-07 12:30:00,1.455,1.47,1.41,1.455,1852177.0,1.455,1.47,1.41,1.455,1852177.0
2024-02-07 13:00:00,1.455,1.48,1.44,1.47,1248920.0,1.455,1.48,1.44,1.47,1248920.0
2024-02-07 13:30:00,1.47,1.47,1.45,1.455,1068197.0,1.47,1.47,1.45,1.455,1068197.0
2024-02-07 14:00:00,1.455,1.47,1.45,1.47,960153.0,1.455,1.47,1.45,1.47,960153.0
2024-02-07 14:30:00,1.465,1.496,1.46,1.485,2274398.0,1.465,1.496,1.46,1.485,2274398.0
2024-02-07 15:00:00,1.485,1.49,1.45,1.455,2513538.0,1.485,1.49,1.45,1.455,2513538.0
2024-02-07 15:30:00,1.46,1.47,1.44,1.44,3324816.0,1.46,1.47,1.44,1.44,3324816.0
2024-02-08 09:30:00,1.45,1.48,1.41,1.48,1042914.0,1.45,1.48,1.41,1.48,1042914.0
2024-02-08 10:00:00,1.47,1.5,1.455,1.49,741582.0,1.47,1.5,1.455,1.49,741582.0
2024-02-08 10:30:00,1.5,1.54,1.4801,1.5313,1426358.0,1.5,1.54,1.4801,1.5313,1426358.0
2024-02-08 11:00:00,1.5301,1.54,1.48,1.485,1043481.0,1.5301,1.54,1.48,1.485,1043481.0
2024-02-08 11:30:00,1.485,1.49,1.47,1.485,785454.0,1.485,1.49,1.47,1.485,785454.0
2024-02-08 12:00:00,1.48,1.49,1.46,1.46,369036.0,1.48,1.49,1.46,1.46,369036.0
2024-02-08 12:30:00,1.465,1.48,1.46,1.46,407254.0,1.465,1.48,1.46,1.46,407254.0
2024-02-08 13:00:00,1.46,1.47,1.46,1.465,446283.0,1.46,1.47,1.46,1.465,446283.0
2024-02-08 13:30:00,1.465,1.5,1.46,1.485,1108255.0,1.465,1.5,1.46,1.485,1108255.0
2024-02-08 14:00:00,1.48,1.5,1.48,1.495,1055702.0,1.48,1.5,1.48,1.495,1055702.0
2024-02-08 14:30:00,1.495,1.51,1.48,1.505,1766843.0,1.495,1.51,1.48,1.505,1766843.0
2024-02-08 15:00:00,1.505,1.52,1.5,1.5153,900655.0,1.505,1.52,1.5,1.5153,900655.0
2024-02-08 15:30:00,1.515,1.52,1.49,1.5,1992139.0,1.515,1.52,1.49,1.5,1992139.0
2024-02-09 09:30:00,1.49,1.53,1.47,1.5013,1356912.0,1.49,1.53,1.47,1.5013,1356912.0
2024-02-09 10:00:00,1.505,1.526,1.5,1.505,766498.0,1.505,1.526,1.5,1.505,766498.0
2024-02-09 10:30:00,1.505,1.51,1.4505,1.48,781305.0,1.505,1.51,1.4505,1.48,781305.0
2024-02-09 11:00:00,1.48,1.48,1.46,1.46,583411.0,1.48,1.48,1.46,1.46,583411.0
2024-02-09 11:30:00,1.465,1.5,1.46,1.5,457031.0,1.465,1.5,1.46,1.5,457031.0
2024-02-09 12:00:00,1.5,1.51,1.47,1.5,681683.0,1.5,1.51,1.47,1.5,681683.0
2024-02-09 12:30:00,1.505,1.51,1.49,1.5095,640349.0,1.505,1.51,1.49,1.5095,640349.0
2024-02-09 13:00:00,1.51,1.54,1.5,1.535,1120173.0,1.51,1.54,1.5,1.535,1120173.0
2024-02-09 13:30:00,1.535,1.55,1.52,1.535,624726.0,1.535,1.55,1.52,1.535,624726.0
2024-02-09 14:00:00,1.54,1.5499,1.52,1.52,972372.0,1.54,1.5499,1.52,1.52,972372.0
2024-02-09 14:30:00,1.525,1.525,1.5,1.505,688264.0,1.525,1.525,1.5,1.505,688264.0
2024-02-09 15:00:00,1.5051,1.52,1.495,1.51,532062.0,1.5051,1.52,1.495,1.51,532062.0
2024-02-09 15:30:00,1.5171,1.53,1.51,1.525,1635610.0,1.5171,1.53,1.51,1.525,1635610.0
2024-02-12 09:30:00,1.52,1.62,1.52,1.6145,1823687.0,1.52,1.62,1.52,1.6145,1823687.0
2024-02-12 10:00:00,1.615,1.62,1.57,1.59,1153919.0,1.615,1.62,1.57,1.59,1153919.0
2024-02-12 10:30:00,1.5908,1.646,1.59,1.63,1082192.0,1.5908,1.646,1.59,1.63,1082192.0
2024-02-12 11:00:00,1.636,1.65,1.62,1.645,1080917.0,1.636,1.65,1.62,1.645,1080917.0
2024-02-12 11:30:00,1.64,1.68,1.63,1.68,1428679.0,1.64,1.68,1.63,1.68,1428679.0
2024-02-12 12:00:00,1.679,1.7,1.66,1.695,1970842.0,1.679,1.7,1.66,1.695,1970842.0
2024-02-12 12:30:00,1.695,1.725,1.69,1.705,1981947.0,1.695,1.725,1.69,1.705,1981947.0
2024-02-12 13:00:00,1.705,1.7375,1.705,1.715,2121951.0,1.705,1.7375,1.705,1.715,2121951.0
2024-02-12 13:30:00,1.715,1.795,1.71,1.775,2219142.0,1.715,1.795,1.71,1.775,2219142.0
2024-02-12 14:00:00,1.775,1.795,1.75,1.775,1530340.0,1.775,1.795,1.75,1.775,1530340.0
2024-02-12 14:30:00,1.7759,1.7885,1.76,1.775,1204371.0,1.7759,1.7885,1.76,1.775,1204371.0
2024-02-12 15:00:00,1.775,1.78,1.74,1.755,1711314.0,1.775,1.78,1.74,1.755,1711314.0
2024-02-12 15:30:00,1.755,1.8,1.7501,1.78,3551204.0,1.755,1.8,1.7501,1.78,3551204.0
2024-02-13 09:30:00,1.68,1.75,1.63,1.665,3078933.0,1.68,1.75,1.63,1.665,3078933.0
2024-02-13 10:00:00,1.66,1.745,1.66,1.71,1683692.0,1.66,1.745,1.66,1.71,1683692.0
2024-02-13 10:30:00,1.705,1.71,1.67,1.675,1361876.0,1.705,1.71,1.67,1.675,1361876.0
2024-02-13 11:00:00,1.67,1.7,1.63,1.64,1697245.0,1.67,1.7,1.63,1.64,1697245.0
2024-02-13 11:30:00,1.635,1.65,1.61,1.64,1244228.0,1.635,1.65,1.61,1.64,1244228.0
2024-02-13 12:00:00,1.635,1.645,1.62,1.625,872988.0,1.635,1.645,1.62,1.625,872988.0
2024-02-13 12:30:00,1.625,1.63,1.59,1.6,1065108.0,1.625,1.63,1.59,1.6,1065108.0
2024-02-13 13:00:00,1.605,1.64,1.6001,1.635,527073.0,1.605,1.64,1.6001,1.635,527073.0
2024-02-13 13:30:00,1.64,1.64,1.62,1.62,498114.0,1.64,1.64,1.62,1.62,498114.0
2024-02-13 14:00:00,1.62,1.63,1.62,1.625,133237.0,1.62,1.63,1.62,1.625,133237.0
2024-02-13 14:30:00,1.6201,1.63,1.61,1.61,375595.0,1.6201,1.63,1.61,1.61,375595.0
2024-02-13 15:00:00,1.61,1.62,1.6,1.6,580680.0,1.61,1.62,1.6,1.6,580680.0
2024-02-13 15:30:00,1.605,1.62,1.6,1.615,3494327.0,1.605,1.62,1.6,1.615,3494327.0
2024-02-14 09:30:00,1.67,1.715,1.615,1.655,1210991.0,1.67,1.715,1.615,1.655,1210991.0
2024-02-14 10:00:00,1.655,1.6799,1.644,1.645,789015.0,1.655,1.6799,1.644,1.645,789015.0
2024-02-14 10:30:00,1.645,1.65,1.6,1.62,918567.0,1.645,1.65,1.6,1.62,918567.0
2024-02-14 11:00:00,1.6261,1.64,1.615,1.625,559835.0,1.6261,1.64,1.615,1.625,559835.0
2024-02-14 11:30:00,1.63,1.64,1.6,1.6052,699479.0,1.63,1.64,1.6,1.6052,699479.0
2024-02-14 12:00:00,1.6,1.61,1.6,1.605,523301.0,1.6,1.61,1.6,1.605,523301.0
2024-02-14 12:30:00,1.6,1.61,1.59,1.59,427386.0,1.6,1.61,1.59,1.59,427386.0
2024-02-14 13:00:00,1.59,1.6099,1.58,1.6,1015911.0,1.59,1.6099,1.58,1.6,1015911.0
2024-02-14 13:30:00,1.6,1.61,1.6,1.602,374073.0,1.6,1.61,1.6,1.602,374073.0
2024-02-14 14:00:00,1.6006,1.605,1.58,1.5801,782398.0,1.6006,1.605,1.58,1.5801,782398.0
2024-02-14 14:30:00,1.5867,1.59,1.58,1.585,359933.0,1.5867,1.59,1.58,1.585,359933.0
2024-02-14 15:00:00,1.585,1.59,1.58,1.59,503775.0,1.585,1.59,1.58,1.59,503775.0
2024-02-14 15:30:00,1.58,1.59,1.58,1.58,1072456.0,1.58,1.59,1.58,1.58,1072456.0
2024-02-15 09:30:00,1.62,1.67,1.6,1.63,1382423.0,1.62,1.67,1.6,1.63,1382423.0
2024-02-15 10:00:00,1.635,1.64,1.59,1.6,856043.0,1.635,1.64,1.59,1.6,856043.0
2024-02-15 10:30:00,1.6,1.605,1.57,1.575,793362.0,1.6,1.605,1.57,1.575,793362.0
2024-02-15 11:00:00,1.575,1.6,1.575,1.59,486460.0,1.575,1.6,1.575,1.59,486460.0
2024-02-15 11:30:00,1.59,1.61,1.59,1.595,317748.0,1.59,1.61,1.59,1.595,317748.0
2024-02-15 12:00:00,1.5935,1.6075,1.59,1.595,309864.0,1.5935,1.6075,1.59,1.595,309864.0
2024-02-15 12:30:00,1.595,1.6,1.58,1.585,366405.0,1.595,1.6,1.58,1.585,366405.0
2024-02-15 13:00:00,1.585,1.605,1.58,1.6001,552021.0,1.585,1.605,1.58,1.6001,552021.0
2024-02-15 13:30:00,1.605,1.61,1.58,1.595,445351.0,1.605,1.61,1.58,1.595,445351.0
2024-02-15 14:00:00,1.595,1.6,1.58,1.5901,517076.0,1.595,1.6,1.58,1.5901,517076.0
2024-02-15 14:30:00,1.5911,1.605,1.59,1.595,349431.0,1.5911,1.605,1.59,1.595,349431.0
2024-02-15 15:00:00,1.595,1.61,1.59,1.595,470773.0,1.595,1.61,1.59,1.595,470773.0
2024-02-15 15:30:00,1.595,1.61,1.59,1.6,934832.0,1.595,1.61,1.59,1.6,934832.0
2024-02-16 09:30:00,1.59,1.59,1.54,1.565,2204225.0,1.59,1.59,1.54,1.565,2204225.0
2024-02-16 10:00:00,1.565,1.6,1.56,1.59,441972.0,1.565,1.6,1.56,1.59,441972.0
2024-02-16 10:30:00,1.585,1.6,1.57,1.58,519192.0,1.585,1.6,1.57,1.58,519192.0
2024-02-16 11:00:00,1.58,1.61,1.5731,1.595,655286.0,1.58,1.61,1.5731,1.595,655286.0
2024-02-16 11:30:00,1.595,1.61,1.58,1.5873,287959.0,1.595,1.61,1.58,1.5873,287959.0
2024-02-16 12:00:00,1.585,1.59,1.57,1.5842,405232.0,1.585,1.59,1.57,1.5842,405232.0
2024-02-16 12:30:00,1.585,1.59,1.55,1.555,503703.0,1.585,1.59,1.55,1.555,503703.0
2024-02-16 13:00:00,1.558,1.57,1.54,1.555,1110180.0,1.558,1.57,1.54,1.555,1110180.0
2024-02-16 13:30:00,1.555,1.56,1.54,1.555,898609.0,1.555,1.56,1.54,1.555,898609.0
2024-02-16 14:00:00,1.555,1.56,1.545,1.555,676799.0,1.555,1.56,1.545,1.555,676799.0
2024-02-16 14:30:00,1.55,1.56,1.53,1.535,798128.0,1.55,1.56,1.53,1.535,798128.0
2024-02-16 15:00:00,1.535,1.55,1.53,1.545,769153.0,1.535,1.55,1.53,1.545,769153.0
2024-02-16 15:30:00,1.545,1.55,1.54,1.54,1422846.0,1.545,1.55,1.54,1.54,1422846.0
2024-02-20 09:30:00,1.52,1.56,1.49,1.56,1514736.0,1.52,1.56,1.49,1.56,1514736.0
2024-02-20 10:00:00,1.555,1.5599,1.525,1.5458,570827.0,1.555,1.5599,1.525,1.5458,570827.0
2024-02-20 10:30:00,1.544,1.58,1.5401,1.575,670008.0,1.544,1.58,1.5401,1.575,670008.0
2024-02-20 11:00:00,1.575,1.58,1.544,1.555,667185.0,1.575,1.58,1.544,1.555,667185.0
2024-02-20 11:30:00,1.555,1.57,1.54,1.565,1078460.0,1.555,1.57,1.54,1.565,1078460.0
2024-02-20 12:00:00,1.565,1.57,1.55,1.57,376511.0,1.565,1.57,1.55,1.57,376511.0
2024-02-20 12:30:00,1.57,1.59,1.56,1.5883,530925.0,1.57,1.59,1.56,1.5883,530925.0
2024-02-20 13:00:00,1.587,1.61,1.58,1.595,794786.0,1.587,1.61,1.58,1.595,794786.0
2024-02-20 13:30:00,1.595,1.6,1.574,1.585,452855.0,1.595,1.6,1.574,1.585,452855.0
2024-02-20 14:00:00,1.585,1.59,1.56,1.575,967912.0,1.585,1.59,1.56,1.575,967912.0
2024-02-20 14:30:00,1.57,1.58,1.56,1.58,476274.0,1.57,1.58,1.56,1.58,476274.0
2024-02-20 15:00:00,1.575,1.58,1.555,1.564,499855.0,1.575,1.58,1.555,1.564,499855.0
2024-02-20 15:30:00,1.565,1.566,1.54,1.56,1161833.0,1.565,1.566,1.54,1.56,1161833.0
2024-02-21 09:30:00,1.56,1.57,1.51,1.5581,537216.0,1.56,1.57,1.51,1.5581,537216.0
2024-02-21 10:00:00,1.555,1.57,1.54,1.565,363554.0,1.555,1.57,1.54,1.565,363554.0
2024-02-21 10:30:00,1.565,1.586,1.55,1.565,556440.0,1.565,1.586,1.55,1.565,556440.0
2024-02-21 11:00:00,1.5619,1.57,1.55,1.555,596805.0,1.5619,1.57,1.55,1.555,596805.0
2024-02-21 11:30:00,1.555,1.57,1.55,1.57,196632.0,1.555,1.57,1.55,1.57,196632.0
2024-02-21 12:00:00,1.565,1.57,1.55,1.565,342626.0,1.565,1.57,1.55,1.565,342626.0
2024-02-21 12:30:00,1.57,1.58,1.56,1.575,215722.0,1.57,1.58,1.56,1.575,215722.0
2024-02-21 13:00:00,1.58,1.58,1.57,1.575,163066.0,1.58,1.58,1.57,1.575,163066.0
2024-02-21 13:30:00,1.575,1.59,1.57,1.585,235154.0,1.575,1.59,1.57,1.585,235154.0
2024-02-21 14:00:00,1.58,1.585,1.54,1.54,429231.0,1.58,1.585,1.54,1.54,429231.0
2024-02-21 14:30:00,1.545,1.55,1.535,1.545,508951.0,1.545,1.55,1.535,1.545,508951.0
2024-02-21 15:00:00,1.545,1.55,1.53,1.55,1034324.0,1.545,1.55,1.53,1.55,1034324.0
2024-02-21 15:30:00,1.545,1.56,1.54,1.56,1031155.0,1.545,1.56,1.54,1.56,1031155.0
2024-02-22 09:30:00,1.53,1.5499,1.49,1.504,1936624.0,1.53,1.5499,1.49,1.504,1936624.0
2024-02-22 10:00:00,1.51,1.51,1.49,1.4999,790180.0,1.51,1.51,1.49,1.4999,790180.0
2024-02-22 10:30:00,1.495,1.56,1.49,1.5412,1086806.0,1.495,1.56,1.49,1.5412,1086806.0
2024-02-22 11:00:00,1.545,1.55,1.52,1.535,502964.0,1.545,1.55,1.52,1.535,502964.0
2024-02-22 11:30:00,1.535,1.54,1.53,1.535,204294.0,1.535,1.54,1.53,1.535,204294.0
2024-02-22 12:00:00,1.53,1.5601,1.53,1.56,508730.0,1.53,1.5601,1.53,1.56,508730.0
2024-02-22 12:30:00,1.555,1.56,1.54,1.545,284665.0,1.555,1.56,1.54,1.545,284665.0
2024-02-22 13:00:00,1.545,1.55,1.53,1.535,381470.0,1.545,1.55,1.53,1.535,381470.0
2024-02-22 13:30:00,1.535,1.55,1.53,1.545,262853.0,1.535,1.55,1.53,1.545,262853.0
2024-02-22 14:00:00,1.55,1.57,1.54,1.565,394839.0,1.55,1.57,1.54,1.565,394839.0
2024-02-22 14:30:00,1.56,1.57,1.55,1.555,371492.0,1.56,1.57,1.55,1.555,371492.0
2024-02-22 15:00:00,1.555,1.56,1.54,1.545,396379.0,1.555,1.56,1.54,1.545,396379.0
2024-02-22 15:30:00,1.545,1.56,1.54,1.54,1038176.0,1.545,1.56,1.54,1.54,1038176.0
2024-02-23 09:30:00,1.54,1.56,1.51,1.52,580776.0,1.54,1.56,1.51,1.52,580776.0
2024-02-23 10:00:00,1.52,1.54,1.52,1.52,417337.0,1.52,1.54,1.52,1.52,417337.0
2024-02-23 10:30:00,1.526,1.55,1.51,1.545,552370.0,1.526,1.55,1.51,1.545,552370.0
2024-02-23 11:00:00,1.55,1.55,1.52,1.525,529583.0,1.55,1.55,1.52,1.525,529583.0
2024-02-23 11:30:00,1.52,1.53,1.51,1.515,649086.0,1.52,1.53,1.51,1.515,649086.0
2024-02-23 12:00:00,1.51,1.54,1.51,1.53,518889.0,1.51,1.54,1.51,1.53,518889.0
2024-02-23 12:30:00,1.5345,1.54,1.53,1.532,286567.0,1.5345,1.54,1.53,1.532,286567.0
2024-02-23 13:00:00,1.53,1.54,1.53,1.535,241371.0,1.53,1.54,1.53,1.535,241371.0
2024-02-23 13:30:00,1.532,1.54,1.53,1.535,309018.0,1.532,1.54,1.53,1.535,309018.0
2024-02-23 14:00:00,1.535,1.54,1.52,1.52,504071.0,1.535,1.54,1.52,1.52,504071.0
2024-02-23 14:30:00,1.525,1.53,1.52,1.525,313052.0,1.525,1.53,1.52,1.525,313052.0
2024-02-23 15:00:00,1.525,1.5299,1.52,1.52,395335.0,1.525,1.5299,1.52,1.52,395335.0
2024-02-23 15:30:00,1.52,1.525,1.49,1.5,2116235.0,1.52,1.525,1.49,1.5,2116235.0
2024-02-26 09:30:00,1.49,1.526,1.46,1.515,1413641.0,1.49,1.526,1.46,1.515,1413641.0
2024-02-26 10:00:00,1.515,1.52,1.5,1.515,303790.0,1.515,1.52,1.5,1.515,303790.0
2024-02-26 10:30:00,1.515,1.52,1.51,1.515,257600.0,1.515,1.52,1.51,1.515,257600.0
2024-02-26 11:00:00,1.515,1.52,1.5,1.52,377534.0,1.515,1.52,1.5,1.52,377534.0
2024-02-26 11:30:00,1.515,1.52,1.5,1.505,435484.0,1.515,1.52,1.5,1.505,435484.0
2024-02-26 12:00:00,1.505,1.515,1.47,1.47,591280.0,1.505,1.515,1.47,1.47,591280.0
2024-02-26 12:30:00,1.47,1.48,1.455,1.47,1831853.0,1.47,1.48,1.455,1.47,1831853.0
2024-02-26 13:00:00,1.47,1.48,1.46,1.465,734457.0,1.47,1.48,1.46,1.465,734457.0
2024-02-26 13:30:00,1.46,1.47,1.46,1.46,359589.0,1.46,1.47,1.46,1.46,359589.0
2024-02-26 14:00:00,1.46,1.48,1.46,1.48,285889.0,1.46,1.48,1.46,1.48,285889.0
2024-02-26 14:30:00,1.475,1.5,1.474,1.48,560237.0,1.475,1.5,1.474,1.48,560237.0
2024-02-26 15:00:00,1.49,1.5,1.475,1.48,878719.0,1.49,1.5,1.475,1.48,878719.0
2024-02-26 15:30:00,1.48,1.5,1.48,1.48,1120238.0,1.48,1.5,1.48,1.48,1120238.0
2024-02-27 09:30:00,1.5,1.52,1.49,1.51,808603.0,1.5,1.52,1.49,1.51,808603.0
2024-02-27 10:00:00,1.505,1.52,1.5019,1.51,660372.0,1.505,1.52,1.5019,1.51,660372.0
2024-02-27 10:30:00,1.5101,1.52,1.51,1.515,389286.0,1.5101,1.52,1.51,1.515,389286.0
2024-02-27 11:00:00,1.5199,1.55,1.51,1.55,829391.0,1.5199,1.55,1.51,1.55,829391.0
2024-02-27 11:30:00,1.545,1.56,1.53,1.55,786719.0,1.545,1.56,1.53,1.55,786719.0
2024-02-27 12:00:00,1.545,1.55,1.51,1.535,900776.0,1.545,1.55,1.51,1.535,900776.0
2024-02-27 12:30:00,1.535,1.54,1.515,1.515,334120.0,1.535,1.54,1.515,1.515,334120.0
2024-02-27 13:00:00,1.515,1.52,1.51,1.51,285561.0,1.515,1.52,1.51,1.51,285561.0
2024-02-27 13:30:00,1.51,1.52,1.51,1.515,503921.0,1.51,1.52,1.51,1.515,503921.0
2024-02-27 14:00:00,1.515,1.52,1.51,1.51,120874.0,1.515,1.52,1.51,1.51,120874.0
2024-02-27 14:30:00,1.515,1.52,1.51,1.515,147425.0,1.515,1.52,1.51,1.515,147425.0
2024-02-27 15:00:00,1.515,1.55,1.51,1.55,792959.0,1.515,1.55,1.51,1.55,792959.0
2024-02-27 15:30:00,1.55,1.55,1.53,1.53,1414056.0,1.55,1.55,1.53,1.53,1414056.0
2024-02-28 09:30:00,1.57,1.62,1.54,1.59,1237474.0,1.57,1.62,1.54,1.59,1237474.0
2024-02-28 10:00:00,1.585,1.6,1.58,1.595,567468.0,1.585,1.6,1.58,1.595,567468.0
2024-02-28 10:30:00,1.595,1.61,1.585,1.605,860638.0,1.595,1.61,1.585,1.605,860638.0
2024-02-28 11:00:00,1.605,1.61,1.59,1.605,411264.0,1.605,1.61,1.59,1.605,411264.0
2024-02-28 11:30:00,1.605,1.61,1.6,1.6,283067.0,1.605,1.61,1.6,1.6,283067.0
2024-02-28 12:00:00,1.605,1.62,1.6,1.605,409585.0,1.605,1.62,1.6,1.605,409585.0
2024-02-28 12:30:00,1.605,1.62,1.59,1.615,575240.0,1.605,1.62,1.59,1.615,575240.0
2024-02-28 13:00:00,1.615,1.62,1.61,1.615,210550.0,1.615,1.62,1.61,1.615,210550.0
2024-02-28 13:30:00,1.615,1.62,1.61,1.615,115567.0,1.615,1.62,1.61,1.615,115567.0
2024-02-28 14:00:00,1.615,1.62,1.61,1.615,167032.0,1.615,1.62,1.61,1.615,167032.0
2024-02-28 14:30:00,1.615,1.62,1.61,1.615,304375.0,1.615,1.62,1.61,1.615,304375.0
2024-02-28 15:00:00,1.61,1.63,1.61,1.625,349729.0,1.61,1.63,1.61,1.625,349729.0
2024-02-28 15:30:00,1.625,1.63,1.61,1.615,810085.0,1.625,1.63,1.61,1.615,810085.0
2024-02-29 09:30:00,1.65,1.67,1.6125,1.62,1720709.0,1.65,1.67,1.6125,1.62,1720709.0
2024-02-29 10:00:00,1.625,1.63,1.61,1.625,795821.0,1.625,1.63,1.61,1.625,795821.0
2024-02-29 10:30:00,1.63,1.63,1.6,1.61,798561.0,1.63,1.63,1.6,1.61,798561.0
2024-02-29 11:00:00,1.61,1.61,1.58,1.5895,608695.0,1.61,1.61,1.58,1.5895,608695.0
2024-02-29 11:30:00,1.58,1.59,1.58,1.585,278030.0,1.58,1.59,1.58,1.585,278030.0
2024-02-29 12:00:00,1.5825,1.59,1.58,1.585,147054.0,1.5825,1.59,1.58,1.585,147054.0
2024-02-29 12:30:00,1.58,1.59,1.58,1.58,109517.0,1.58,1.59,1.58,1.58,109517.0
2024-02-29 13:00:00,1.58,1.59,1.58,1.58,149126.0,1.58,1.59,1.58,1.58,149126.0
2024-02-29 13:30:00,1.585,1.59,1.58,1.585,168399.0,1.585,1.59,1.58,1.585,168399.0
2024-02-29 14:00:00,1.58,1.59,1.57,1.57,299352.0,1.58,1.59,1.57,1.57,299352.0
2024-02-29 14:30:00,1.57,1.58,1.56,1.57,352859.0,1.57,1.58,1.56,1.57,352859.0
2024-02-29 15:00:00,1.58,1.59,1.57,1.59,291399.0,1.58,1.59,1.57,1.59,291399.0
2024-02-29 15:30:00,1.585,1.63,1.58,1.63,2370899.0,1.585,1.63,1.58,1.63,2370899.0
2024-03-01 09:30:00,1.61,1.61,1.55,1.57,966762.0,1.61,1.61,1.55,1.57,966762.0
2024-03-01 10:00:00,1.5606,1.61,1.5606,1.585,546594.0,1.5606,1.61,1.5606,1.585,546594.0
2024-03-01 10:30:00,1.585,1.605,1.57,1.59,553135.0,1.585,1.605,1.57,1.59,553135.0
2024-03-01 11:00:00,1.5975,1.605,1.57,1.585,639037.0,1.5975,1.605,1.57,1.585,639037.0
2024-03-01 11:30:00,1.585,1.625,1.58,1.625,626368.0,1.585,1.625,1.58,1.625,626368.0
2024-03-01 12:00:00,1.625,1.665,1.6201,1.645,1295932.0,1.625,1.665,1.6201,1.645,1295932.0
2024-03-01 12:30:00,1.645,1.655,1.6202,1.63,768768.0,1.645,1.655,1.6202,1.63,768768.0
2024-03-01 13:00:00,1.633,1.64,1.61,1.615,401081.0,1.633,1.64,1.61,1.615,401081.0
2024-03-01 13:30:00,1.6125,1.63,1.61,1.63,273360.0,1.6125,1.63,1.61,1.63,273360.0
2024-03-01 14:00:00,1.62,1.63,1.605,1.615,507903.0,1.62,1.63,1.605,1.615,507903.0
2024-03-01 14:30:00,1.615,1.62,1.61,1.615,355285.0,1.615,1.62,1.61,1.615,355285.0
2024-03-01 15:00:00,1.61,1.62,1.6,1.6,330512.0,1.61,1.62,1.6,1.6,330512.0
2024-03-01 15:30:00,1.6,1.62,1.59,1.61,926722.0,1.6,1.62,1.59,1.61,926722.0
2024-03-04 09:30:00,1.6,1.61,1.57,1.58,1018599.0,1.6,1.61,1.57,1.58,1018599.0
2024-03-04 10:00:00,1.575,1.58,1.55,1.565,634003.0,1.575,1.58,1.55,1.565,634003.0
2024-03-04 10:30:00,1.565,1.615,1.56,1.61,695803.0,1.565,1.615,1.56,1.61,695803.0
2024-03-04 11:00:00,1.6,1.62,1.59,1.59,454991.0,1.6,1.62,1.59,1.59,454991.0
2024-03-04 11:30:00,1.59,1.64,1.59,1.635,567165.0,1.59,1.64,1.59,1.635,567165.0
2024-03-04 12:00:00,1.64,1.67,1.63,1.66,1514891.0,1.64,1.67,1.63,1.66,1514891.0
2024-03-04 12:30:00,1.67,1.675,1.64,1.64,824458.0,1.67,1.675,1.64,1.64,824458.0
2024-03-04 13:00:00,1.645,1.67,1.64,1.66,455284.0,1.645,1.67,1.64,1.66,455284.0
2024-03-04 13:30:00,1.655,1.67,1.65,1.655,854038.0,1.655,1.67,1.65,1.655,854038.0
2024-03-04 14:00:00,1.66,1.66,1.65,1.66,133635.0,1.66,1.66,1.65,1.66,133635.0
2024-03-04 14:30:00,1.6555,1.74,1.65,1.695,1851459.0,1.6555,1.74,1.65,1.695,1851459.0
2024-03-04 15:00:00,1.695,1.72,1.69,1.71,727861.0,1.695,1.72,1.69,1.71,727861.0
2024-03-04 15:30:00,1.71,1.72,1.68,1.71,1824978.0,1.71,1.72,1.68,1.71,1824978.0
2024-03-05 09:30:00,1.66,1.75,1.65,1.715,1473118.0,1.66,1.75,1.65,1.715,1473118.0
2024-03-05 10:00:00,1.71,1.8,1.71,1.7895,1563718.0,1.71,1.8,1.71,1.7895,1563718.0
2024-03-05 10:30:00,1.7845,1.8,1.73,1.7599,1055101.0,1.7845,1.8,1.73,1.7599,1055101.0
2024-03-05 11:00:00,1.75,1.76,1.73,1.755,639921.0,1.75,1.76,1.73,1.755,639921.0
2024-03-05 11:30:00,1.7501,1.76,1.74,1.755,570940.0,1.7501,1.76,1.74,1.755,570940.0
2024-03-05 12:00:00,1.755,1.77,1.74,1.755,967599.0,1.755,1.77,1.74,1.755,967599.0
2024-03-05 12:30:00,1.755,1.76,1.74,1.74,218437.0,1.755,1.76,1.74,1.74,218437.0
2024-03-05 13:00:00,1.745,1.76,1.73,1.755,710856.0,1.745,1.76,1.73,1.755,710856.0
2024-03-05 13:30:00,1.755,1.79,1.75,1.78,697360.0,1.755,1.79,1.75,1.78,697360.0
2024-03-05 14:00:00,1.78,1.79,1.78,1.785,275427.0,1.78,1.79,1.78,1.785,275427.0
2024-03-05 14:30:00,1.78,1.79,1.74,1.74,469962.0,1.78,1.79,1.74,1.74,469962.0
2024-03-05 15:00:00,1.74,1.746,1.7,1.7,965618.0,1.74,1.746,1.7,1.7,965618.0
2024-03-05 15:30:00,1.7001,1.72,1.69,1.705,1398386.0,1.7001,1.72,1.69,1.705,1398386.0
2024-03-06 09:30:00,1.77,1.78,1.655,1.675,1604472.0,1.77,1.78,1.655,1.675,1604472.0
2024-03-06 10:00:00,1.675,1.7,1.66,1.68,1312234.0,1.675,1.7,1.66,1.68,1312234.0
2024-03-06 10:30:00,1.67,1.68,1.64,1.6458,951232.0,1.67,1.68,1.64,1.6458,951232.0
2024-03-06 11:00:00,1.64,1.67,1.63,1.655,727092.0,1.64,1.67,1.63,1.655,727092.0
2024-03-06 11:30:00,1.655,1.67,1.64,1.665,543708.0,1.655,1.67,1.64,1.665,543708.0
2024-03-06 12:00:00,1.66,1.67,1.66,1.665,199840.0,1.66,1.67,1.66,1.665,199840.0
2024-03-06 12:30:00,1.66,1.69,1.65,1.655,664685.0,1.66,1.69,1.65,1.655,664685.0
2024-03-06 13:00:00,1.65,1.66,1.65,1.6501,431100.0,1.65,1.66,1.65,1.6501,431100.0
2024-03-06 13:30:00,1.66,1.66,1.62,1.64,1595275.0,1.66,1.66,1.62,1.64,1595275.0
2024-03-06 14:00:00,1.64,1.65,1.63,1.65,333455.0,1.64,1.65,1.63,1.65,333455.0
2024-03-06 14:30:00,1.645,1.69,1.64,1.68,1286779.0,1.645,1.69,1.64,1.68,1286779.0
2024-03-06 15:00:00,1.6801,1.69,1.67,1.68,359045.0,1.6801,1.69,1.67,1.68,359045.0
2024-03-06 15:30:00,1.68,1.72,1.68,1.7,1481490.0,1.68,1.72,1.68,1.7,1481490.0
2024-03-07 09:30:00,1.72,1.77,1.69,1.7607,1267210.0,1.72,1.77,1.69,1.7607,1267210.0
2024-03-07 10:00:00,1.77,1.77,1.73,1.76,713241.0,1.77,1.77,1.73,1.76,713241.0
2024-03-07 10:30:00,1.76,1.78,1.74,1.7472,512451.0,1.76,1.78,1.74,1.7472,512451.0
2024-03-07 11:00:00,1.74,1.75,1.7,1.705,998346.0,1.74,1.75,1.7,1.705,998346.0
2024-03-07 11:30:00,1.7084,1.71,1.69,1.695,519153.0,1.7084,1.71,1.69,1.695,519153.0
2024-03-07 12:00:00,1.695,1.71,1.68,1.7,491830.0,1.695,1.71,1.68,1.7,491830.0
2024-03-07 12:30:00,1.7,1.71,1.7,1.705,273635.0,1.7,1.71,1.7,1.705,273635.0
2024-03-07 13:00:00,1.705,1.71,1.7,1.7025,122464.0,1.705,1.71,1.7,1.7025,122464.0
2024-03-07 13:30:00,1.705,1.726,1.7,1.725,392432.0,1.705,1.726,1.7,1.725,392432.0
2024-03-07 14:00:00,1.725,1.725,1.7,1.7,198701.0,1.725,1.725,1.7,1.7,198701.0
2024-03-07 14:30:00,1.7,1.7283,1.7,1.7283,255208.0,1.7,1.7283,1.7,1.7283,255208.0
2024-03-07 15:00:00,1.7264,1.73,1.71,1.73,492125.0,1.7264,1.73,1.71,1.73,492125.0
2024-03-07 15:30:00,1.73,1.74,1.72,1.73,580834.0,1.73,1.74,1.72,1.73,580834.0
2024-03-08 09:30:00,1.75,1.8,1.73,1.7911,1261066.0,1.75,1.8,1.73,1.7911,1261066.0
2024-03-08 10:00:00,1.7901,1.82,1.78,1.805,1707134.0,1.7901,1.82,1.78,1.805,1707134.0
2024-03-08 10:30:00,1.8,1.83,1.8,1.81,1085584.0,1.8,1.83,1.8,1.81,1085584.0
2024-03-08 11:00:00,1.815,1.82,1.8,1.8002,1038628.0,1.815,1.82,1.8,1.8002,1038628.0
2024-03-08 11:30:00,1.8,1.82,1.79,1.8,1228479.0,1.8,1.82,1.79,1.8,1228479.0
2024-03-08 12:00:00,1.805,1.81,1.79,1.805,705122.0,1.805,1.81,1.79,1.805,705122.0
2024-03-08 12:30:00,1.8036,1.82,1.79,1.805,503348.0,1.8036,1.82,1.79,1.805,503348.0
2024-03-08 13:00:00,1.8073,1.82,1.8,1.81,396018.0,1.8073,1.82,1.8,1.81,396018.0
2024-03-08 13:30:00,1.805,1.81,1.795,1.81,612023.0,1.805,1.81,1.795,1.81,612023.0
2024-03-08 14:00:00,1.805,1.82,1.8,1.8107,492553.0,1.805,1.82,1.8,1.8107,492553.0
2024-03-08 14:30:00,1.815,1.83,1.81,1.8225,245536.0,1.815,1.83,1.81,1.8225,245536.0
2024-03-08 15:00:00,1.83,1.83,1.8141,1.82,418867.0,1.83,1.83,1.8141,1.82,418867.0
2024-03-08 15:30:00,1.82,1.83,1.81,1.83,1264600.0,1.82,1.83,1.81,1.83,1264600.0
2024-03-11 09:30:00,1.81,1.86,1.8,1.855,1483783.0,1.81,1.86,1.8,1.855,1483783.0
2024-03-11 10:00:00,1.86,1.88,1.85,1.865,1375115.0,1.86,1.88,1.85,1.865,1375115.0
2024-03-11 10:30:00,1.865,1.87,1.83,1.8399,899269.0,1.865,1.87,1.83,1.8399,899269.0
2024-03-11 11:00:00,1.8395,1.84,1.82,1.84,776543.0,1.8395,1.84,1.82,1.84,776543.0
2024-03-11 11:30:00,1.83,1.84,1.82,1.8201,460737.0,1.83,1.84,1.82,1.8201,460737.0
2024-03-11 12:00:00,1.825,1.86,1.814,1.8579,551319.0,1.825,1.86,1.814,1.8579,551319.0
2024-03-11 12:30:00,1.86,1.87,1.845,1.86,523733.0,1.86,1.87,1.845,1.86,523733.0
2024-03-11 13:00:00,1.86,1.86,1.81,1.825,499153.0,1.86,1.86,1.81,1.825,499153.0
2024-03-11 13:30:00,1.82,1.83,1.8,1.82,476742.0,1.82,1.83,1.8,1.82,476742.0
2024-03-11 14:00:00,1.815,1.83,1.8,1.8,396571.0,1.815,1.83,1.8,1.8,396571.0
2024-03-11 14:30:00,1.81,1.81,1.78,1.78,648496.0,1.81,1.81,1.78,1.78,648496.0
2024-03-11 15:00:00,1.785,1.79,1.765,1.786,496026.0,1.785,1.79,1.765,1.786,496026.0
2024-03-11 15:30:00,1.78,1.7801,1.75,1.76,1062112.0,1.78,1.7801,1.75,1.76,1062112.0
2024-03-12 09:30:00,1.75,1.76,1.7,1.7386,1196485.0,1.75,1.76,1.7,1.7386,1196485.0
2024-03-12 10:00:00,1.74,1.766,1.71,1.755,673434.0,1.74,1.766,1.71,1.755,673434.0
2024-03-12 10:30:00,1.76,1.76,1.73,1.755,451454.0,1.76,1.76,1.73,1.755,451454.0
2024-03-12 11:00:00,1.76,1.76,1.73,1.735,197639.0,1.76,1.76,1.73,1.735,197639.0
2024-03-12 11:30:00,1.735,1.74,1.71,1.73,506126.0,1.735,1.74,1.71,1.73,506126.0
2024-03-12 12:00:00,1.7206,1.73,1.71,1.725,464177.0,1.7206,1.73,1.71,1.725,464177.0
2024-03-12 12:30:00,1.725,1.725,1.675,1.7,1142063.0,1.725,1.725,1.675,1.7,1142063.0
2024-03-12 13:00:00,1.7,1.7188,1.69,1.705,741192.0,1.7,1.7188,1.69,1.705,741192.0
2024-03-12 13:30:00,1.71,1.71,1.69,1.6999,210979.0,1.71,1.71,1.69,1.6999,210979.0
2024-03-12 14:00:00,1.695,1.716,1.69,1.705,364890.0,1.695,1.716,1.69,1.705,364890.0
2024-03-12 14:30:00,1.705,1.71,1.7,1.7,93466.0,1.705,1.71,1.7,1.7,93466.0
2024-03-12 15:00:00,1.705,1.71,1.7,1.705,140542.0,1.705,1.71,1.7,1.705,140542.0
2024-03-12 15:30:00,1.7,1.73,1.7,1.72,574366.0,1.7,1.73,1.7,1.72,574366.0
2024-03-13 09:30:00,1.69,1.75,1.685,1.695,926982.0,1.69,1.75,1.685,1.695,926982.0
2024-03-13 10:00:00,1.695,1.7,1.67,1.6798,1042848.0,1.695,1.7,1.67,1.6798,1042848.0
2024-03-13 10:30:00,1.6792,1.69,1.67,1.685,658404.0,1.6792,1.69,1.67,1.685,658404.0
2024-03-13 11:00:00,1.685,1.69,1.67,1.6825,379214.0,1.685,1.69,1.67,1.6825,379214.0
2024-03-13 11:30:00,1.685,1.7,1.6801,1.695,271000.0,1.685,1.7,1.6801,1.695,271000.0
2024-03-13 12:00:00,1.695,1.7,1.69,1.695,187038.0,1.695,1.7,1.69,1.695,187038.0
2024-03-13 12:30:00,1.695,1.72,1.69,1.705,823798.0,1.695,1.72,1.69,1.705,823798.0
2024-03-13 13:00:00,1.705,1.71,1.7,1.705,169394.0,1.705,1.71,1.7,1.705,169394.0
2024-03-13 13:30:00,1.705,1.71,1.69,1.695,310726.0,1.705,1.71,1.69,1.695,310726.0
2024-03-13 14:00:00,1.695,1.7,1.68,1.6899,560883.0,1.695,1.7,1.68,1.6899,560883.0
2024-03-13 14:30:00,1.685,1.69,1.655,1.6651,703023.0,1.685,1.69,1.655,1.6651,703023.0
2024-03-13 15:00:00,1.665,1.67,1.64,1.64,505141.0,1.665,1.67,1.64,1.64,505141.0
2024-03-13 15:30:00,1.64,1.65,1.62,1.63,1931447.0,1.64,1.65,1.62,1.63,1931447.0
2024-03-14 09:30:00,1.64,1.64,1.56,1.57,1469688.0,1.64,1.64,1.56,1.57,1469688.0
2024-03-14 10:00:00,1.565,1.58,1.555,1.5695,755736.0,1.565,1.58,1.555,1.5695,755736.0
2024-03-14 10:30:00,1.565,1.6,1.5633,1.575,667385.0,1.565,1.6,1.5633,1.575,667385.0
2024-03-14 11:00:00,1.575,1.59,1.57,1.575,260756.0,1.575,1.59,1.57,1.575,260756.0
2024-03-14 11:30:00,1.58,1.61,1.58,1.6001,949434.0,1.58,1.61,1.58,1.6001,949434.0
2024-03-14 12:00:00,1.605,1.6099,1.57,1.575,225755.0,1.605,1.6099,1.57,1.575,225755.0
2024-03-14 12:30:00,1.575,1.58,1.56,1.575,283263.0,1.575,1.58,1.56,1.575,283263.0
2024-03-14 13:00:00,1.58,1.5999,1.57,1.595,809904.0,1.58,1.5999,1.57,1.595,809904.0
2024-03-14 13:30:00,1.595,1.61,1.59,1.6,309585.0,1.595,1.61,1.59,1.6,309585.0
2024-03-14 14:00:00,1.6,1.605,1.58,1.58,512891.0,1.6,1.605,1.58,1.58,512891.0
2024-03-14 14:30:00,1.58,1.59,1.57,1.57,298469.0,1.58,1.59,1.57,1.57,298469.0
2024-03-14 15:00:00,1.57,1.58,1.55,1.575,576985.0,1.57,1.58,1.55,1.575,576985.0
2024-03-14 15:30:00,1.575,1.59,1.57,1.58,939994.0,1.575,1.59,1.57,1.58,939994.0
2024-03-15 09:30:00,1.56,1.618,1.55,1.5899,2419662.0,1.56,1.618,1.55,1.5899,2419662.0
2024-03-15 10:00:00,1.585,1.62,1.58,1.595,523311.0,1.585,1.62,1.58,1.595,523311.0
2024-03-15 10:30:00,1.595,1.61,1.59,1.595,568871.0,1.595,1.61,1.59,1.595,568871.0
2024-03-15 11:00:00,1.595,1.6,1.58,1.58,209249.0,1.595,1.6,1.58,1.58,209249.0
2024-03-15 11:30:00,1.585,1.59,1.56,1.56,490892.0,1.585,1.59,1.56,1.56,490892.0
2024-03-15 12:00:00,1.565,1.576,1.56,1.5668,456710.0,1.565,1.576,1.56,1.5668,456710.0
2024-03-15 12:30:00,1.565,1.57,1.55,1.55,552487.0,1.565,1.57,1.55,1.55,552487.0
2024-03-15 13:00:00,1.55,1.57,1.53,1.5471,1493716.0,1.55,1.57,1.53,1.5471,1493716.0
2024-03-15 13:30:00,1.545,1.56,1.52,1.52,708789.0,1.545,1.56,1.52,1.52,708789.0
2024-03-15 14:00:00,1.52,1.525,1.51,1.515,825485.0,1.52,1.525,1.51,1.515,825485.0
2024-03-15 14:30:00,1.515,1.52,1.5,1.51,721618.0,1.515,1.52,1.5,1.51,721618.0
2024-03-15 15:00:00,1.51,1.53,1.49,1.525,1376419.0,1.51,1.53,1.49,1.525,1376419.0
2024-03-15 15:30:00,1.525,1.57,1.5,1.56,4381217.0,1.525,1.57,1.5,1.56,4381217.0
2024-03-18 09:30:00,1.59,1.59,1.5349,1.5598,1037507.0,1.59,1.59,1.5349,1.5598,1037507.0
2024-03-18 10:00:00,1.555,1.58,1.55,1.555,519177.0,1.555,1.58,1.55,1.555,519177.0
2024-03-18 10:30:00,1.555,1.58,1.55,1.57,282979.0,1.555,1.58,1.55,1.57,282979.0
2024-03-18 11:00:00,1.57,1.59,1.56,1.58,420942.0,1.57,1.59,1.56,1.58,420942.0
2024-03-18 11:30:00,1.585,1.59,1.57,1.575,196103.0,1.585,1.59,1.57,1.575,196103.0
2024-03-18 12:00:00,1.575,1.58,1.57,1.57,77315.0,1.575,1.58,1.57,1.57,77315.0
2024-03-18 12:30:00,1.58,1.59,1.57,1.575,279874.0,1.58,1.59,1.57,1.575,279874.0
2024-03-18 13:00:00,1.5775,1.58,1.57,1.57,76731.0,1.5775,1.58,1.57,1.57,76731.0
2024-03-18 13:30:00,1.575,1.58,1.57,1.57,84159.0,1.575,1.58,1.57,1.57,84159.0
2024-03-18 14:00:00,1.575,1.63,1.57,1.63,730771.0,1.575,1.63,1.57,1.63,730771.0
2024-03-18 14:30:00,1.63,1.65,1.62,1.63,890434.0,1.63,1.65,1.62,1.63,890434.0
2024-03-18 15:00:00,1.6225,1.63,1.62,1.63,607279.0,1.6225,1.63,1.62,1.63,607279.0
2024-03-18 15:30:00,1.625,1.63,1.6,1.6,916875.0,1.625,1.63,1.6,1.6,916875.0
2024-03-19 09:30:00,1.58,1.74,1.54,1.74,3074676.0,1.58,1.74,1.54,1.74,3074676.0
2024-03-19 10:00:00,1.735,1.74,1.66,1.69,1347735.0,1.735,1.74,1.66,1.69,1347735.0
2024-03-19 10:30:00,1.685,1.71,1.67,1.69,847191.0,1.685,1.71,1.67,1.69,847191.0
2024-03-19 11:00:00,1.69,1.69,1.66,1.67,759125.0,1.69,1.69,1.66,1.67,759125.0
2024-03-19 11:30:00,1.665,1.69,1.66,1.69,484417.0,1.665,1.69,1.66,1.69,484417.0
2024-03-19 12:00:00,1.685,1.7,1.68,1.685,834430.0,1.685,1.7,1.68,1.685,834430.0
2024-03-19 12:30:00,1.68,1.72,1.68,1.72,827151.0,1.68,1.72,1.68,1.72,827151.0
2024-03-19 13:00:00,1.72,1.75,1.7,1.72,1533542.0,1.72,1.75,1.7,1.72,1533542.0
2024-03-19 13:30:00,1.715,1.73,1.7,1.705,553232.0,1.715,1.73,1.7,1.705,553232.0
2024-03-19 14:00:00,1.705,1.72,1.7,1.71,591357.0,1.705,1.72,1.7,1.71,591357.0
2024-03-19 14:30:00,1.705,1.73,1.7,1.72,571066.0,1.705,1.73,1.7,1.72,571066.0
2024-03-19 15:00:00,1.715,1.74,1.7,1.73,891119.0,1.715,1.74,1.7,1.73,891119.0
2024-03-19 15:30:00,1.725,1.73,1.69,1.695,1889145.0,1.725,1.73,1.69,1.695,1889145.0
2024-03-20 09:30:00,1.69,1.765,1.66,1.725,1202121.0,1.69,1.765,1.66,1.725,1202121.0
2024-03-20 10:00:00,1.725,1.75,1.72,1.7494,1008589.0,1.725,1.75,1.72,1.7494,1008589.0
2024-03-20 10:30:00,1.745,1.76,1.73,1.76,639564.0,1.745,1.76,1.73,1.76,639564.0
2024-03-20 11:00:00,1.76,1.76,1.73,1.755,917553.0,1.76,1.76,1.73,1.755,917553.0
2024-03-20 11:30:00,1.75,1.76,1.74,1.745,426472.0,1.75,1.76,1.74,1.745,426472.0
2024-03-20 12:00:00,1.74,1.75,1.72,1.73,530116.0,1.74,1.75,1.72,1.73,530116.0
2024-03-20 12:30:00,1.725,1.73,1.72,1.72,516943.0,1.725,1.73,1.72,1.72,516943.0
2024-03-20 13:00:00,1.725,1.74,1.72,1.72,510490.0,1.725,1.74,1.72,1.72,510490.0
2024-03-20 13:30:00,1.725,1.74,1.72,1.735,577422.0,1.725,1.74,1.72,1.735,577422.0
2024-03-20 14:00:00,1.735,1.76,1.73,1.745,692098.0,1.735,1.76,1.73,1.745,692098.0
2024-03-20 14:30:00,1.75,1.79,1.73,1.7801,1311573.0,1.75,1.79,1.73,1.7801,1311573.0
2024-03-20 15:00:00,1.785,1.79,1.77,1.785,859123.0,1.785,1.79,1.77,1.785,859123.0
2024-03-20 15:30:00,1.784,1.79,1.75,1.765,2472693.0,1.784,1.79,1.75,1.765,2472693.0
2024-03-21 09:30:00,1.79,1.8,1.73,1.755,1544449.0,1.79,1.8,1.73,1.755,1544449.0
2024-03-21 10:00:00,1.76,1.76,1.734,1.745,830606.0,1.76,1.76,1.734,1.745,830606.0
2024-03-21 10:30:00,1.745,1.75,1.71,1.72,1101794.0,1.745,1.75,1.71,1.72,1101794.0
2024-03-21 11:00:00,1.73,1.73,1.7,1.71,618995.0,1.73,1.73,1.7,1.71,618995.0
2024-03-21 11:30:00,1.719,1.75,1.71,1.735,807755.0,1.719,1.75,1.71,1.735,807755.0
2024-03-21 12:00:00,1.74,1.74,1.7,1.714,749725.0,1.74,1.74,1.7,1.714,749725.0
2024-03-21 12:30:00,1.715,1.72,1.7,1.72,748535.0,1.715,1.72,1.7,1.72,748535.0
2024-03-21 13:00:00,1.72,1.73,1.705,1.71,502362.0,1.72,1.73,1.705,1.71,502362.0
2024-03-21 13:30:00,1.71,1.725,1.7,1.71,872794.0,1.71,1.725,1.7,1.71,872794.0
2024-03-21 14:00:00,1.705,1.72,1.7,1.715,602838.0,1.705,1.72,1.7,1.715,602838.0
2024-03-21 14:30:00,1.72,1.72,1.7,1.7,727294.0,1.72,1.72,1.7,1.7,727294.0
2024-03-21 15:00:00,1.7,1.73,1.7,1.715,860638.0,1.7,1.73,1.7,1.715,860638.0
2024-03-21 15:30:00,1.715,1.72,1.7,1.705,1957815.0,1.715,1.72,1.7,1.705,1957815.0
2024-03-22 09:30:00,1.72,1.8,1.7,1.745,3177754.0,1.72,1.8,1.7,1.745,3177754.0
2024-03-22 10:00:00,1.74,1.76,1.66,1.665,2022593.0,1.74,1.76,1.66,1.665,2022593.0
2024-03-22 10:30:00,1.665,1.6699,1.61,1.625,2419472.0,1.665,1.6699,1.61,1.625,2419472.0
2024-03-22 11:00:00,1.625,1.66,1.62,1.65,871791.0,1.625,1.66,1.62,1.65,871791.0
2024-03-22 11:30:00,1.6493,1.66,1.64,1.6497,719439.0,1.6493,1.66,1.64,1.6497,719439.0
2024-03-22 12:00:00,1.645,1.67,1.64,1.655,1010604.0,1.645,1.67,1.64,1.655,1010604.0
2024-03-22 12:30:00,1.655,1.66,1.64,1.64,729740.0,1.655,1.66,1.64,1.64,729740.0
2024-03-22 13:00:00,1.6448,1.645,1.624,1.635,725359.0,1.6448,1.645,1.624,1.635,725359.0
2024-03-22 13:30:00,1.63,1.64,1.62,1.62,660079.0,1.63,1.64,1.62,1.62,660079.0
2024-03-22 14:00:00,1.625,1.64,1.62,1.635,562276.0,1.625,1.64,1.62,1.635,562276.0
2024-03-22 14:30:00,1.63,1.6385,1.62,1.625,540711.0,1.63,1.6385,1.62,1.625,540711.0
2024-03-22 15:00:00,1.625,1.64,1.62,1.625,748736.0,1.625,1.64,1.62,1.625,748736.0
2024-03-22 15:30:00,1.625,1.63,1.61,1.62,2395246.0,1.625,1.63,1.61,1.62,2395246.0
2024-03-25 09:30:00,1.63,1.73,1.62,1.6799,2613054.0,1.63,1.73,1.62,1.6799,2613054.0
2024-03-25 10:00:00,1.675,1.69,1.64,1.655,970921.0,1.675,1.69,1.64,1.655,970921.0
2024-03-25 10:30:00,1.655,1.66,1.64,1.6457,630956.0,1.655,1.66,1.64,1.6457,630956.0
2024-03-25 11:00:00,1.64,1.67,1.62,1.6401,961785.0,1.64,1.67,1.62,1.6401,961785.0
2024-03-25 11:30:00,1.645,1.65,1.64,1.64,379162.0,1.645,1.65,1.64,1.64,379162.0
2024-03-25 12:00:00,1.6485,1.6485,1.62,1.635,569351.0,1.6485,1.6485,1.62,1.635,569351.0
2024-03-25 12:30:00,1.635,1.64,1.62,1.62,520933.0,1.635,1.64,1.62,1.62,520933.0
2024-03-25 13:00:00,1.6225,1.63,1.62,1.62,254322.0,1.6225,1.63,1.62,1.62,254322.0
2024-03-25 13:30:00,1.6254,1.63,1.62,1.62,282963.0,1.6254,1.63,1.62,1.62,282963.0
2024-03-25 14:00:00,1.625,1.64,1.61,1.61,1202841.0,1.625,1.64,1.61,1.61,1202841.0
2024-03-25 14:30:00,1.6114,1.616,1.6,1.605,475324.0,1.6114,1.616,1.6,1.605,475324.0
2024-03-25 15:00:00,1.605,1.61,1.6,1.61,729733.0,1.605,1.61,1.6,1.61,729733.0
2024-03-25 15:30:00,1.61,1.62,1.6,1.61,1860939.0,1.61,1.62,1.6,1.61,1860939.0
2024-03-26 09:30:00,1.61,1.67,1.61,1.6594,1297544.0,1.61,1.67,1.61,1.6594,1297544.0
2024-03-26 10:00:00,1.655,1.68,1.635,1.6521,813618.0,1.655,1.68,1.635,1.6521,813618.0
2024-03-26 10:30:00,1.6599,1.67,1.64,1.645,671603.0,1.6599,1.67,1.64,1.645,671603.0
2024-03-26 11:00:00,1.64,1.65,1.62,1.62,543942.0,1.64,1.65,1.62,1.62,543942.0
2024-03-26 11:30:00,1.63,1.63,1.6,1.605,945447.0,1.63,1.63,1.6,1.605,945447.0
2024-03-26 12:00:00,1.6001,1.61,1.565,1.575,1788705.0,1.6001,1.61,1.565,1.575,1788705.0
2024-03-26 12:30:00,1.575,1.58,1.565,1.57,627829.0,1.575,1.58,1.565,1.57,627829.0
2024-03-26 13:00:00,1.565,1.595,1.56,1.585,785615.0,1.565,1.595,1.56,1.585,785615.0
2024-03-26 13:30:00,1.58,1.59,1.58,1.58,162553.0,1.58,1.59,1.58,1.58,162553.0
2024-03-26 14:00:00,1.58,1.6,1.58,1.595,427193.0,1.58,1.6,1.58,1.595,427193.0
2024-03-26 14:30:00,1.6,1.6,1.59,1.5972,270224.0,1.6,1.6,1.59,1.5972,270224.0
2024-03-26 15:00:00,1.595,1.6,1.56,1.565,698228.0,1.595,1.6,1.56,1.565,698228.0
2024-03-26 15:30:00,1.565,1.57,1.55,1.55,1755478.0,1.565,1.57,1.55,1.55,1755478.0
2024-03-27 09:30:00,1.58,1.61,1.56,1.583,955692.0,1.58,1.61,1.56,1.583,955692.0
2024-03-27 10:00:00,1.5897,1.59,1.56,1.565,544545.0,1.5897,1.59,1.56,1.565,544545.0
2024-03-27 10:30:00,1.57,1.59,1.5501,1.5501,670651.0,1.57,1.59,1.5501,1.5501,670651.0
2024-03-27 11:00:00,1.555,1.57,1.55,1.555,321056.0,1.555,1.57,1.55,1.555,321056.0
2024-03-27 11:30:00,1.555,1.57,1.55,1.57,322834.0,1.555,1.57,1.55,1.57,322834.0
2024-03-27 12:00:00,1.5638,1.57,1.55,1.5599,318104.0,1.5638,1.57,1.55,1.5599,318104.0
2024-03-27 12:30:00,1.555,1.58,1.55,1.575,312242.0,1.555,1.58,1.55,1.575,312242.0
2024-03-27 13:00:00,1.575,1.58,1.56,1.561,235131.0,1.575,1.58,1.56,1.561,235131.0
2024-03-27 13:30:00,1.56,1.57,1.55,1.56,561712.0,1.56,1.57,1.55,1.56,561712.0
2024-03-27 14:00:00,1.565,1.57,1.55,1.56,272176.0,1.565,1.57,1.55,1.56,272176.0
2024-03-27 14:30:00,1.5555,1.57,1.55,1.5642,381317.0,1.5555,1.57,1.55,1.5642,381317.0
2024-03-27 15:00:00,1.565,1.58,1.56,1.575,482208.0,1.565,1.58,1.56,1.575,482208.0
2024-03-27 15:30:00,1.575,1.58,1.56,1.57,1111367.0,1.575,1.58,1.56,1.57,1111367.0
2024-03-28 09:30:00,1.58,1.62,1.58,1.59,709971.0,1.58,1.62,1.58,1.59,709971.0
2024-03-28 10:00:00,1.585,1.6,1.58,1.585,214324.0,1.585,1.6,1.58,1.585,214324.0
2024-03-28 10:30:00,1.59,1.59,1.56,1.575,1072799.0,1.59,1.59,1.56,1.575,1072799.0
2024-03-28 11:00:00,1.575,1.58,1.56,1.5606,926244.0,1.575,1.58,1.56,1.5606,926244.0
2024-03-28 11:30:00,1.57,1.58,1.56,1.575,504375.0,1.57,1.58,1.56,1.575,504375.0
2024-03-28 12:00:00,1.58,1.58,1.57,1.58,283976.0,1.58,1.58,1.57,1.58,283976.0
2024-03-28 12:30:00,1.58,1.58,1.57,1.575,306400.0,1.58,1.58,1.57,1.575,306400.0
2024-03-28 13:00:00,1.57,1.58,1.57,1.575,139857.0,1.57,1.58,1.57,1.575,139857.0
2024-03-28 13:30:00,1.575,1.58,1.56,1.565,213920.0,1.575,1.58,1.56,1.565,213920.0
2024-03-28 14:00:00,1.565,1.57,1.56,1.56,256658.0,1.565,1.57,1.56,1.56,256658.0
2024-03-28 14:30:00,1.565,1.57,1.56,1.565,177415.0,1.565,1.57,1.56,1.565,177415.0
2024-03-28 15:00:00,1.565,1.57,1.56,1.565,258973.0,1.565,1.57,1.56,1.565,258973.0
2024-03-28 15:30:00,1.565,1.57,1.54,1.56,1395732.0,1.565,1.57,1.54,1.56,1395732.0
2024-04-01 09:30:00,1.54,1.58,1.52,1.52,1502603.0,1.54,1.58,1.52,1.52,1502603.0
2024-04-01 10:00:00,1.52,1.53,1.47,1.47,1585192.0,1.52,1.53,1.47,1.47,1585192.0
2024-04-01 10:30:00,1.48,1.5,1.47,1.49,683580.0,1.48,1.5,1.47,1.49,683580.0
2024-04-01 11:00:00,1.4899,1.5,1.48,1.495,535845.0,1.4899,1.5,1.48,1.495,535845.0
2024-04-01 11:30:00,1.4902,1.51,1.49,1.5,381811.0,1.4902,1.51,1.49,1.5,381811.0
2024-04-01 12:00:00,1.505,1.52,1.5,1.5101,244086.0,1.505,1.52,1.5,1.5101,244086.0
2024-04-01 12:30:00,1.5175,1.52,1.51,1.51,117084.0,1.5175,1.52,1.51,1.51,117084.0
2024-04-01 13:00:00,1.515,1.52,1.46,1.465,1940688.0,1.515,1.52,1.46,1.465,1940688.0
2024-04-01 13:30:00,1.47,1.48,1.46,1.47,447714.0,1.47,1.48,1.46,1.47,447714.0
2024-04-01 14:00:00,1.47,1.485,1.47,1.4705,509262.0,1.47,1.485,1.47,1.4705,509262.0
2024-04-01 14:30:00,1.475,1.48,1.47,1.475,226522.0,1.475,1.48,1.47,1.475,226522.0
2024-04-01 15:00:00,1.475,1.48,1.46,1.46,487824.0,1.475,1.48,1.46,1.46,487824.0
2024-04-01 15:30:00,1.465,1.475,1.46,1.465,1333562.0,1.465,1.475,1.46,1.465,1333562.0
2024-04-02 09:30:00,1.45,1.46,1.42,1.445,977093.0,1.45,1.46,1.42,1.445,977093.0
2024-04-02 10:00:00,1.44,1.455,1.43,1.43,352571.0,1.44,1.455,1.43,1.43,352571.0
2024-04-02 10:30:00,1.435,1.445,1.43,1.43,398670.0,1.435,1.445,1.43,1.43,398670.0
2024-04-02 11:00:00,1.43,1.44,1.43,1.43,205637.0,1.43,1.44,1.43,1.43,205637.0
2024-04-02 11:30:00,1.432,1.44,1.4,1.41,1349224.0,1.432,1.44,1.4,1.41,1349224.0
2024-04-02 12:00:00,1.41,1.42,1.4,1.42,371870.0,1.41,1.42,1.4,1.42,371870.0
2024-04-02 12:30:00,1.415,1.42,1.4,1.405,752415.0,1.415,1.42,1.4,1.405,752415.0
2024-04-02 13:00:00,1.405,1.41,1.38,1.4,1683853.0,1.405,1.41,1.38,1.4,1683853.0
2024-04-02 13:30:00,1.4,1.41,1.4,1.405,316983.0,1.4,1.41,1.4,1.405,316983.0
2024-04-02 14:00:00,1.405,1.42,1.39,1.39,865196.0,1.405,1.42,1.39,1.39,865196.0
2024-04-02 14:30:00,1.39,1.4,1.38,1.385,811825.0,1.39,1.4,1.38,1.385,811825.0
2024-04-02 15:00:00,1.385,1.4,1.37,1.38,1609502.0,1.385,1.4,1.37,1.38,1609502.0
2024-04-02 15:30:00,1.38,1.41,1.3783,1.4,1449323.0,1.38,1.41,1.3783,1.4,1449323.0
2024-04-03 09:30:00,1.37,1.41,1.36,1.39,710893.0,1.37,1.41,1.36,1.39,710893.0
2024-04-03 10:00:00,1.385,1.4,1.37,1.375,815980.0,1.385,1.4,1.37,1.375,815980.0
2024-04-03 10:30:00,1.37,1.395,1.37,1.385,534524.0,1.37,1.395,1.37,1.385,534524.0
2024-04-03 11:00:00,1.385,1.42,1.38,1.41,412303.0,1.385,1.42,1.38,1.41,412303.0
2024-04-03 11:30:00,1.415,1.42,1.4,1.4052,375510.0,1.415,1.42,1.4,1.4052,375510.0
2024-04-03 12:00:00,1.4,1.41,1.39,1.3925,337355.0,1.4,1.41,1.39,1.3925,337355.0
2024-04-03 12:30:00,1.39,1.41,1.39,1.4,226606.0,1.39,1.41,1.39,1.4,226606.0
2024-04-03 13:00:00,1.4,1.41,1.4,1.4,194413.0,1.4,1.41,1.4,1.4,194413.0
2024-04-03 13:30:00,1.405,1.42,1.4,1.4,424385.0,1.405,1.42,1.4,1.4,424385.0
2024-04-03 14:00:00,1.405,1.41,1.4,1.405,187106.0,1.405,1.41,1.4,1.405,187106.0
2024-04-03 14:30:00,1.405,1.42,1.4,1.415,282715.0,1.405,1.42,1.4,1.415,282715.0
2024-04-03 15:00:00,1.415,1.42,1.41,1.415,274727.0,1.415,1.42,1.41,1.415,274727.0
2024-04-03 15:30:00,1.415,1.43,1.41,1.42,1039645.0,1.415,1.43,1.41,1.42,1039645.0
2024-04-04 09:30:00,1.42,1.44,1.4,1.405,510919.0,1.42,1.44,1.4,1.405,510919.0
2024-04-04 10:00:00,1.405,1.42,1.38,1.3853,639975.0,1.405,1.42,1.38,1.3853,639975.0
2024-04-04 10:30:00,1.385,1.4,1.38,1.38,731344.0,1.385,1.4,1.38,1.38,731344.0
2024-04-04 11:00:00,1.38,1.4,1.38,1.39,452732.0,1.38,1.4,1.38,1.39,452732.0
2024-04-04 11:30:00,1.39,1.4,1.38,1.385,422780.0,1.39,1.4,1.38,1.385,422780.0
2024-04-04 12:00:00,1.385,1.39,1.38,1.38,208307.0,1.385,1.39,1.38,1.38,208307.0
2024-04-04 12:30:00,1.38,1.4,1.38,1.395,271527.0,1.38,1.4,1.38,1.395,271527.0
2024-04-04 13:00:00,1.3998,1.4,1.39,1.395,196917.0,1.3998,1.4,1.39,1.395,196917.0
2024-04-04 13:30:00,1.39,1.4,1.39,1.395,214081.0,1.39,1.4,1.39,1.395,214081.0
2024-04-04 14:00:00,1.395,1.4,1.36,1.36,1111217.0,1.395,1.4,1.36,1.36,1111217.0
2024-04-04 14:30:00,1.36,1.38,1.35,1.37,874188.0,1.36,1.38,1.35,1.37,874188.0
2024-04-04 15:00:00,1.365,1.37,1.34,1.34,972275.0,1.365,1.37,1.34,1.34,972275.0
2024-04-04 15:30:00,1.34,1.36,1.33,1.335,2925834.0,1.34,1.36,1.33,1.335,2925834.0
2024-04-05 09:30:00,1.34,1.34,1.27,1.3,2338849.0,1.34,1.34,1.27,1.3,2338849.0
2024-04-05 10:00:00,1.3,1.31,1.29,1.295,843377.0,1.3,1.31,1.29,1.295,843377.0
2024-04-05 10:30:00,1.295,1.33,1.29,1.32,434075.0,1.295,1.33,1.29,1.32,434075.0
2024-04-05 11:00:00,1.325,1.33,1.32,1.325,434909.0,1.325,1.33,1.32,1.325,434909.0
2024-04-05 11:30:00,1.33,1.35,1.32,1.345,447771.0,1.33,1.35,1.32,1.345,447771.0
2024-04-05 12:00:00,1.345,1.35,1.33,1.335,337030.0,1.345,1.35,1.33,1.335,337030.0
2024-04-05 12:30:00,1.33,1.34,1.33,1.33,218822.0,1.33,1.34,1.33,1.33,218822.0
2024-04-05 13:00:00,1.3334,1.34,1.325,1.33,347302.0,1.3334,1.34,1.325,1.33,347302.0
2024-04-05 13:30:00,1.33,1.34,1.32,1.32,437445.0,1.33,1.34,1.32,1.32,437445.0
2024-04-05 14:00:00,1.3204,1.34,1.315,1.33,442840.0,1.3204,1.34,1.315,1.33,442840.0
2024-04-05 14:30:00,1.334,1.36,1.33,1.35,913468.0,1.334,1.36,1.33,1.35,913468.0
2024-04-05 15:00:00,1.35,1.36,1.34,1.35,588060.0,1.35,1.36,1.34,1.35,588060.0
2024-04-05 15:30:00,1.3562,1.36,1.34,1.345,1068300.0,1.3562,1.36,1.34,1.345,1068300.0
2024-04-08 09:30:00,1.37,1.41,1.35,1.375,1073277.0,1.37,1.41,1.35,1.375,1073277.0
2024-04-08 10:00:00,1.375,1.38,1.36,1.365,257060.0,1.375,1.38,1.36,1.365,257060.0
2024-04-08 10:30:00,1.37,1.38,1.36,1.37,290685.0,1.37,1.38,1.36,1.37,290685.0
2024-04-08 11:00:00,1.37,1.37,1.36,1.365,215043.0,1.37,1.37,1.36,1.365,215043.0
2024-04-08 11:30:00,1.37,1.37,1.35,1.365,482216.0,1.37,1.37,1.35,1.365,482216.0
2024-04-08 12:00:00,1.365,1.37,1.36,1.36,243299.0,1.365,1.37,1.36,1.36,243299.0
2024-04-08 12:30:00,1.36,1.37,1.36,1.365,115903.0,1.36,1.37,1.36,1.365,115903.0
2024-04-08 13:00:00,1.365,1.37,1.35,1.37,452031.0,1.365,1.37,1.35,1.37,452031.0
2024-04-08 13:30:00,1.37,1.39,1.36,1.385,371882.0,1.37,1.39,1.36,1.385,371882.0
2024-04-08 14:00:00,1.385,1.39,1.37,1.374,271885.0,1.385,1.39,1.37,1.374,271885.0
2024-04-08 14:30:00,1.37,1.38,1.36,1.375,251148.0,1.37,1.38,1.36,1.375,251148.0
2024-04-08 15:00:00,1.375,1.38,1.37,1.375,133170.0,1.375,1.38,1.37,1.375,133170.0
2024-04-08 15:30:00,1.375,1.39,1.36,1.38,1347593.0,1.375,1.39,1.36,1.38,1347593.0
2024-04-09 09:30:00,1.38,1.4357,1.37,1.41,937828.0,1.38,1.4357,1.37,1.41,937828.0
2024-04-09 10:00:00,1.405,1.44,1.4,1.41,1138541.0,1.405,1.44,1.4,1.41,1138541.0
2024-04-09 10:30:00,1.41,1.42,1.41,1.42,167661.0,1.41,1.42,1.41,1.42,167661.0
2024-04-09 11:00:00,1.42,1.42,1.4,1.4,445291.0,1.42,1.42,1.4,1.4,445291.0
2024-04-09 11:30:00,1.405,1.42,1.4,1.42,241422.0,1.405,1.42,1.4,1.42,241422.0
2024-04-09 12:00:00,1.42,1.42,1.41,1.42,153150.0,1.42,1.42,1.41,1.42,153150.0
2024-04-09 12:30:00,1.42,1.42,1.41,1.42,109152.0,1.42,1.42,1.41,1.42,109152.0
2024-04-09 13:00:00,1.41,1.42,1.41,1.42,233200.0,1.41,1.42,1.41,1.42,233200.0
2024-04-09 13:30:00,1.415,1.42,1.41,1.415,111766.0,1.415,1.42,1.41,1.415,111766.0
2024-04-09 14:00:00,1.4141,1.42,1.41,1.42,129721.0,1.4141,1.42,1.41,1.42,129721.0
2024-04-09 14:30:00,1.4125,1.42,1.41,1.415,143351.0,1.4125,1.42,1.41,1.415,143351.0
2024-04-09 15:00:00,1.4127,1.42,1.41,1.415,173326.0,1.4127,1.42,1.41,1.415,173326.0
2024-04-09 15:30:00,1.415,1.48,1.41,1.47,5265604.0,1.415,1.48,1.41,1.47,5265604.0
2024-04-10 09:30:00,1.4,1.4,1.35,1.3895,2503061.0,1.4,1.4,1.35,1.3895,2503061.0
2024-04-10 10:00:00,1.385,1.395,1.37,1.385,801048.0,1.385,1.395,1.37,1.385,801048.0
2024-04-10 10:30:00,1.385,1.39,1.38,1.385,322833.0,1.385,1.39,1.38,1.385,322833.0
2024-04-10 11:00:00,1.385,1.39,1.37,1.37,207855.0,1.385,1.39,1.37,1.37,207855.0
2024-04-10 11:30:00,1.37,1.38,1.36,1.375,472925.0,1.37,1.38,1.36,1.375,472925.0
2024-04-10 12:00:00,1.37,1.38,1.37,1.37,338698.0,1.37,1.38,1.37,1.37,338698.0
2024-04-10 12:30:00,1.375,1.39,1.37,1.37,587257.0,1.375,1.39,1.37,1.37,587257.0
2024-04-10 13:00:00,1.375,1.38,1.36,1.37,406995.0,1.375,1.38,1.36,1.37,406995.0
2024-04-10 13:30:00,1.37,1.38,1.365,1.38,320366.0,1.37,1.38,1.365,1.38,320366.0
2024-04-10 14:00:00,1.375,1.39,1.37,1.3899,737252.0,1.375,1.39,1.37,1.3899,737252.0
2024-04-10 14:30:00,1.385,1.39,1.38,1.38,208864.0,1.385,1.39,1.38,1.38,208864.0
2024-04-10 15:00:00,1.3875,1.4,1.38,1.395,476428.0,1.3875,1.4,1.38,1.395,476428.0
2024-04-10 15:30:00,1.4,1.4,1.37,1.39,1235220.0,1.4,1.4,1.37,1.39,1235220.0
2024-04-11 09:30:00,1.41,1.42,1.38,1.385,642168.0,1.41,1.42,1.38,1.385,642168.0
2024-04-11 10:00:00,1.385,1.39,1.37,1.3799,505408.0,1.385,1.39,1.37,1.3799,505408.0
2024-04-11 10:30:00,1.375,1.39,1.37,1.37,560292.0,1.375,1.39,1.37,1.37,560292.0
2024-04-11 11:00:00,1.37,1.39,1.37,1.385,304305.0,1.37,1.39,1.37,1.385,304305.0
2024-04-11 11:30:00,1.381,1.41,1.38,1.405,335761.0,1.381,1.41,1.38,1.405,335761.0
2024-04-11 12:00:00,1.405,1.42,1.4,1.4025,399238.0,1.405,1.42,1.4,1.4025,399238.0
2024-04-11 12:30:00,1.4044,1.43,1.4,1.415,267451.0,1.4044,1.43,1.4,1.415,267451.0
2024-04-11 13:00:00,1.415,1.43,1.41,1.4201,264574.0,1.415,1.43,1.41,1.4201,264574.0
2024-04-11 13:30:00,1.4281,1.44,1.42,1.435,267306.0,1.4281,1.44,1.42,1.435,267306.0
2024-04-11 14:00:00,1.44,1.44,1.42,1.425,226848.0,1.44,1.44,1.42,1.425,226848.0
2024-04-11 14:30:00,1.4215,1.46,1.42,1.45,1122222.0,1.4215,1.46,1.42,1.45,1122222.0
2024-04-11 15:00:00,1.456,1.456,1.44,1.44,431602.0,1.456,1.456,1.44,1.44,431602.0
2024-04-11 15:30:00,1.44,1.4497,1.43,1.43,781971.0,1.44,1.4497,1.43,1.43,781971.0
2024-04-12 09:30:00,1.42,1.42,1.37,1.3799,740188.0,1.42,1.42,1.37,1.3799,740188.0
2024-04-12 10:00:00,1.375,1.385,1.37,1.37,610471.0,1.375,1.385,1.37,1.37,610471.0
2024-04-12 10:30:00,1.374,1.4,1.37,1.39,386167.0,1.374,1.4,1.37,1.39,386167.0
2024-04-12 11:00:00,1.39,1.4,1.38,1.385,412018.0,1.39,1.4,1.38,1.385,412018.0
2024-04-12 11:30:00,1.39,1.3964,1.38,1.395,390715.0,1.39,1.3964,1.38,1.395,390715.0
2024-04-12 12:00:00,1.3901,1.4,1.38,1.385,147096.0,1.3901,1.4,1.38,1.385,147096.0
2024-04-12 12:30:00,1.385,1.39,1.37,1.38,203899.0,1.385,1.39,1.37,1.38,203899.0
2024-04-12 13:00:00,1.3738,1.38,1.37,1.38,77401.0,1.3738,1.38,1.37,1.38,77401.0
2024-04-12 13:30:00,1.375,1.39,1.374,1.39,778091.0,1.375,1.39,1.374,1.39,778091.0
2024-04-12 14:00:00,1.385,1.39,1.37,1.38,275346.0,1.385,1.39,1.37,1.38,275346.0
2024-04-12 14:30:00,1.375,1.38,1.37,1.38,374611.0,1.375,1.38,1.37,1.38,374611.0
2024-04-12 15:00:00,1.3799,1.38,1.37,1.3797,417931.0,1.3799,1.38,1.37,1.3797,417931.0
2024-04-12 15:30:00,1.3792,1.39,1.37,1.39,1032333.0,1.3792,1.39,1.37,1.39,1032333.0
2024-04-15 09:30:00,1.39,1.41,1.37,1.38,655899.0,1.39,1.41,1.37,1.38,655899.0
2024-04-15 10:00:00,1.385,1.385,1.36,1.36,320552.0,1.385,1.385,1.36,1.36,320552.0
2024-04-15 10:30:00,1.3679,1.38,1.36,1.375,434047.0,1.3679,1.38,1.36,1.375,434047.0
2024-04-15 11:00:00,1.37,1.42,1.37,1.42,670169.0,1.37,1.42,1.37,1.42,670169.0
2024-04-15 11:30:00,1.415,1.42,1.4,1.4,535718.0,1.415,1.42,1.4,1.4,535718.0
2024-04-15 12:00:00,1.4,1.41,1.39,1.3901,302757.0,1.4,1.41,1.39,1.3901,302757.0
2024-04-15 12:30:00,1.395,1.4,1.38,1.385,337132.0,1.395,1.4,1.38,1.385,337132.0
2024-04-15 13:00:00,1.385,1.385,1.36,1.365,283240.0,1.385,1.385,1.36,1.365,283240.0
2024-04-15 13:30:00,1.365,1.37,1.35,1.365,1130092.0,1.365,1.37,1.35,1.365,1130092.0
2024-04-15 14:00:00,1.365,1.37,1.35,1.36,355457.0,1.365,1.37,1.35,1.36,355457.0
2024-04-15 14:30:00,1.3599,1.37,1.35,1.365,348590.0,1.3599,1.37,1.35,1.365,348590.0
2024-04-15 15:00:00,1.365,1.369,1.35,1.355,393496.0,1.365,1.369,1.35,1.355,393496.0
2024-04-15 15:30:00,1.355,1.39,1.35,1.385,1302111.0,1.355,1.39,1.35,1.385,1302111.0
2024-04-16 09:30:00,1.37,1.39,1.35,1.365,568574.0,1.37,1.39,1.35,1.365,568574.0
2024-04-16 10:00:00,1.36,1.38,1.36,1.365,522128.0,1.36,1.38,1.36,1.365,522128.0
2024-04-16 10:30:00,1.365,1.37,1.35,1.36,519241.0,1.365,1.37,1.35,1.36,519241.0
2024-04-16 11:00:00,1.36,1.36,1.35,1.36,231832.0,1.36,1.36,1.35,1.36,231832.0
2024-04-16 11:30:00,1.355,1.37,1.35,1.365,422748.0,1.355,1.37,1.35,1.365,422748.0
2024-04-16 12:00:00,1.365,1.37,1.35,1.36,361745.0,1.365,1.37,1.35,1.36,361745.0
2024-04-16 12:30:00,1.355,1.37,1.35,1.37,293860.0,1.355,1.37,1.35,1.37,293860.0
2024-04-16 13:00:00,1.37,1.37,1.35,1.36,328685.0,1.37,1.37,1.35,1.36,328685.0
2024-04-16 13:30:00,1.355,1.36,1.32,1.325,911304.0,1.355,1.36,1.32,1.325,911304.0
2024-04-16 14:00:00,1.3298,1.36,1.32,1.3427,679816.0,1.3298,1.36,1.32,1.3427,679816.0
2024-04-16 14:30:00,1.345,1.35,1.34,1.34,150331.0,1.345,1.35,1.34,1.34,150331.0
2024-04-16 15:00:00,1.345,1.35,1.34,1.34,177959.0,1.345,1.35,1.34,1.34,177959.0
2024-04-16 15:30:00,1.35,1.35,1.32,1.325,870104.0,1.35,1.35,1.32,1.325,870104.0
2024-04-17 09:30:00,1.33,1.37,1.33,1.365,527659.0,1.33,1.37,1.33,1.365,527659.0
2024-04-17 10:00:00,1.365,1.365,1.33,1.3438,340876.0,1.365,1.365,1.33,1.3438,340876.0
2024-04-17 10:30:00,1.35,1.35,1.34,1.35,176799.0,1.35,1.35,1.34,1.35,176799.0
2024-04-17 11:00:00,1.35,1.36,1.33,1.3394,473723.0,1.35,1.36,1.33,1.3394,473723.0
2024-04-17 11:30:00,1.34,1.35,1.33,1.335,229266.0,1.34,1.35,1.33,1.335,229266.0
2024-04-17 12:00:00,1.34,1.34,1.33,1.335,236334.0,1.34,1.34,1.33,1.335,236334.0
2024-04-17 12:30:00,1.34,1.34,1.32,1.32,253682.0,1.34,1.34,1.32,1.32,253682.0
2024-04-17 13:00:00,1.325,1.34,1.32,1.34,234402.0,1.325,1.34,1.32,1.34,234402.0
2024-04-17 13:30:00,1.34,1.34,1.33,1.34,119807.0,1.34,1.34,1.33,1.34,119807.0
2024-04-17 14:00:00,1.34,1.35,1.33,1.3343,289221.0,1.34,1.35,1.33,1.3343,289221.0
2024-04-17 14:30:00,1.335,1.34,1.32,1.325,361885.0,1.335,1.34,1.32,1.325,361885.0
2024-04-17 15:00:00,1.32,1.33,1.32,1.32,167910.0,1.32,1.33,1.32,1.32,167910.0
2024-04-17 15:30:00,1.325,1.35,1.32,1.33,1083449.0,1.325,1.35,1.32,1.33,1083449.0
2024-04-18 09:30:00,1.32,1.33,1.29,1.3,611149.0,1.32,1.33,1.29,1.3,611149.0
2024-04-18 10:00:00,1.305,1.33,1.29,1.33,455002.0,1.305,1.33,1.29,1.33,455002.0
2024-04-18 10:30:00,1.33,1.35,1.32,1.335,590929.0,1.33,1.35,1.32,1.335,590929.0
2024-04-18 11:00:00,1.34,1.34,1.33,1.335,133234.0,1.34,1.34,1.33,1.335,133234.0
2024-04-18 11:30:00,1.33,1.34,1.33,1.34,171780.0,1.33,1.34,1.33,1.34,171780.0
2024-04-18 12:00:00,1.34,1.35,1.3318,1.35,200633.0,1.34,1.35,1.3318,1.35,200633.0
2024-04-18 12:30:00,1.35,1.36,1.33,1.335,327944.0,1.35,1.36,1.33,1.335,327944.0
2024-04-18 13:00:00,1.335,1.35,1.33,1.341,460018.0,1.335,1.35,1.33,1.341,460018.0
2024-04-18 13:30:00,1.34,1.35,1.33,1.335,195933.0,1.34,1.35,1.33,1.335,195933.0
2024-04-18 14:00:00,1.335,1.34,1.32,1.335,390362.0,1.335,1.34,1.32,1.335,390362.0
2024-04-18 14:30:00,1.33,1.34,1.32,1.325,115021.0,1.33,1.34,1.32,1.325,115021.0
2024-04-18 15:00:00,1.33,1.33,1.32,1.325,103964.0,1.33,1.33,1.32,1.325,103964.0
2024-04-18 15:30:00,1.3201,1.33,1.32,1.33,665349.0,1.3201,1.33,1.32,1.33,665349.0
2024-04-19 09:30:00,1.32,1.335,1.3,1.325,669211.0,1.32,1.335,1.3,1.325,669211.0
2024-04-19 10:00:00,1.33,1.34,1.32,1.335,272539.0,1.33,1.34,1.32,1.335,272539.0
2024-04-19 10:30:00,1.335,1.34,1.3,1.315,518599.0,1.335,1.34,1.3,1.315,518599.0
2024-04-19 11:00:00,1.31,1.3168,1.3,1.31,398201.0,1.31,1.3168,1.3,1.31,398201.0
2024-04-19 11:30:00,1.31,1.32,1.305,1.315,281393.0,1.31,1.32,1.305,1.315,281393.0
2024-04-19 12:00:00,1.315,1.32,1.28,1.29,907403.0,1.315,1.32,1.28,1.29,907403.0
2024-04-19 12:30:00,1.295,1.31,1.29,1.31,433555.0,1.295,1.31,1.29,1.31,433555.0
2024-04-19 13:00:00,1.305,1.31,1.3,1.31,183963.0,1.305,1.31,1.3,1.31,183963.0
2024-04-19 13:30:00,1.31,1.32,1.3,1.315,238023.0,1.31,1.32,1.3,1.315,238023.0
2024-04-19 14:00:00,1.32,1.32,1.29,1.295,362809.0,1.32,1.32,1.29,1.295,362809.0
2024-04-19 14:30:00,1.3,1.31,1.29,1.305,480045.0,1.3,1.31,1.29,1.305,480045.0
2024-04-19 15:00:00,1.305,1.32,1.3,1.315,458563.0,1.305,1.32,1.3,1.315,458563.0
2024-04-19 15:30:00,1.315,1.32,1.31,1.32,927140.0,1.315,1.32,1.31,1.32,927140.0
2024-04-22 09:30:00,1.3,1.35,1.3,1.33,1613459.0,1.3,1.35,1.3,1.33,1613459.0
2024-04-22 10:00:00,1.325,1.33,1.32,1.33,190821.0,1.325,1.33,1.32,1.33,190821.0
2024-04-22 10:30:00,1.325,1.36,1.32,1.355,1050505.0,1.325,1.36,1.32,1.355,1050505.0
2024-04-22 11:00:00,1.35,1.36,1.34,1.345,649810.0,1.35,1.36,1.34,1.345,649810.0
2024-04-22 11:30:00,1.35,1.35,1.34,1.35,92581.0,1.35,1.35,1.34,1.35,92581.0
2024-04-22 12:00:00,1.34,1.35,1.33,1.33,883265.0,1.34,1.35,1.33,1.33,883265.0
2024-04-22 12:30:00,1.33,1.34,1.33,1.33,956978.0,1.33,1.34,1.33,1.33,956978.0
2024-04-22 13:00:00,1.33,1.36,1.33,1.355,740556.0,1.33,1.36,1.33,1.355,740556.0
2024-04-22 13:30:00,1.36,1.38,1.35,1.375,820860.0,1.36,1.38,1.35,1.375,820860.0
2024-04-22 14:00:00,1.375,1.39,1.37,1.385,290387.0,1.375,1.39,1.37,1.385,290387.0
2024-04-22 14:30:00,1.385,1.39,1.38,1.385,379977.0,1.385,1.39,1.38,1.385,379977.0
2024-04-22 15:00:00,1.385,1.39,1.36,1.365,755105.0,1.385,1.39,1.36,1.365,755105.0
2024-04-22 15:30:00,1.365,1.37,1.36,1.37,1241477.0,1.365,1.37,1.36,1.37,1241477.0
2024-04-23 09:30:00,1.39,1.41,1.38,1.39,762786.0,1.39,1.41,1.38,1.39,762786.0
2024-04-23 10:00:00,1.3905,1.41,1.39,1.395,395897.0,1.3905,1.41,1.39,1.395,395897.0
2024-04-23 10:30:00,1.4,1.41,1.39,1.39,914531.0,1.4,1.41,1.39,1.39,914531.0
2024-04-23 11:00:00,1.39,1.41,1.39,1.4,687525.0,1.39,1.41,1.39,1.4,687525.0
2024-04-23 11:30:00,1.4,1.405,1.39,1.39,245068.0,1.4,1.405,1.39,1.39,245068.0
2024-04-23 12:00:00,1.39,1.41,1.39,1.405,258090.0,1.39,1.41,1.39,1.405,258090.0
2024-04-23 12:30:00,1.405,1.41,1.4,1.4051,203122.0,1.405,1.41,1.4,1.4051,203122.0
2024-04-23 13:00:00,1.405,1.41,1.4,1.405,126876.0,1.405,1.41,1.4,1.405,126876.0
2024-04-23 13:30:00,1.405,1.41,1.4,1.405,148447.0,1.405,1.41,1.4,1.405,148447.0
2024-04-23 14:00:00,1.405,1.43,1.405,1.415,891933.0,1.405,1.43,1.405,1.415,891933.0
2024-04-23 14:30:00,1.415,1.42,1.41,1.42,368430.0,1.415,1.42,1.41,1.42,368430.0
2024-04-23 15:00:00,1.42,1.43,1.41,1.41,747680.0,1.42,1.43,1.41,1.41,747680.0
2024-04-23 15:30:00,1.41,1.41,1.36,1.37,1959712.0,1.41,1.41,1.36,1.37,1959712.0
2024-04-24 09:30:00,1.37,1.38,1.29,1.315,2092564.0,1.37,1.38,1.29,1.315,2092564.0
2024-04-24 10:00:00,1.315,1.3275,1.31,1.32,719298.0,1.315,1.3275,1.31,1.32,719298.0
2024-04-24 10:30:00,1.3199,1.32,1.29,1.3,1311384.0,1.3199,1.32,1.29,1.3,1311384.0
2024-04-24 11:00:00,1.295,1.315,1.29,1.305,679416.0,1.295,1.315,1.29,1.305,679416.0
2024-04-24 11:30:00,1.305,1.32,1.3,1.305,595278.0,1.305,1.32,1.3,1.305,595278.0
2024-04-24 12:00:00,1.305,1.31,1.29,1.3,768001.0,1.305,1.31,1.29,1.3,768001.0
2024-04-24 12:30:00,1.295,1.31,1.29,1.295,713472.0,1.295,1.31,1.29,1.295,713472.0
2024-04-24 13:00:00,1.2998,1.31,1.29,1.305,382414.0,1.2998,1.31,1.29,1.305,382414.0
2024-04-24 13:30:00,1.305,1.31,1.3,1.3,229630.0,1.305,1.31,1.3,1.3,229630.0
2024-04-24 14:00:00,1.305,1.31,1.29,1.295,403068.0,1.305,1.31,1.29,1.295,403068.0
2024-04-24 14:30:00,1.295,1.3,1.29,1.29,295350.0,1.295,1.3,1.29,1.29,295350.0
2024-04-24 15:00:00,1.2946,1.31,1.28,1.3,1062476.0,1.2946,1.31,1.28,1.3,1062476.0
2024-04-24 15:30:00,1.3,1.31,1.29,1.3,1152535.0,1.3,1.31,1.29,1.3,1152535.0
2024-04-25 09:30:00,1.28,1.29,1.2,1.21,1900438.0,1.28,1.29,1.2,1.21,1900438.0
2024-04-25 10:00:00,1.205,1.22,1.2,1.21,784169.0,1.205,1.22,1.2,1.21,784169.0
2024-04-25 10:30:00,1.215,1.22,1.2,1.21,608388.0,1.215,1.22,1.2,1.21,608388.0
2024-04-25 11:00:00,1.205,1.22,1.2,1.21,1374276.0,1.205,1.22,1.2,1.21,1374276.0
2024-04-25 11:30:00,1.205,1.22,1.2,1.215,419538.0,1.205,1.22,1.2,1.215,419538.0
2024-04-25 12:00:00,1.21,1.22,1.21,1.215,323887.0,1.21,1.22,1.21,1.215,323887.0
2024-04-25 12:30:00,1.2156,1.22,1.2,1.215,744163.0,1.2156,1.22,1.2,1.215,744163.0
2024-04-25 13:00:00,1.2101,1.22,1.21,1.215,429580.0,1.2101,1.22,1.21,1.215,429580.0
2024-04-25 13:30:00,1.215,1.23,1.21,1.215,974756.0,1.215,1.23,1.21,1.215,974756.0
2024-04-25 14:00:00,1.215,1.22,1.21,1.215,580393.0,1.215,1.22,1.21,1.215,580393.0
2024-04-25 14:30:00,1.215,1.22,1.21,1.21,361866.0,1.215,1.22,1.21,1.21,361866.0
2024-04-25 15:00:00,1.215,1.22,1.21,1.22,304878.0,1.215,1.22,1.21,1.22,304878.0
2024-04-25 15:30:00,1.215,1.22,1.21,1.21,1768856.0,1.215,1.22,1.21,1.21,1768856.0
2024-04-26 09:30:00,1.23,1.26,1.22,1.235,911050.0,1.23,1.26,1.22,1.235,911050.0
2024-04-26 10:00:00,1.235,1.245,1.22,1.22,446979.0,1.235,1.245,1.22,1.22,446979.0
2024-04-26 10:30:00,1.225,1.23,1.21,1.215,608536.0,1.225,1.23,1.21,1.215,608536.0
2024-04-26 11:00:00,1.21,1.23,1.21,1.21,417916.0,1.21,1.23,1.21,1.21,417916.0
2024-04-26 11:30:00,1.21,1.22,1.21,1.21,129622.0,1.21,1.22,1.21,1.21,129622.0
2024-04-26 12:00:00,1.21,1.22,1.21,1.21,329624.0,1.21,1.22,1.21,1.21,329624.0
2024-04-26 12:30:00,1.21,1.22,1.21,1.21,126629.0,1.21,1.22,1.21,1.21,126629.0
2024-04-26 13:00:00,1.2103,1.23,1.21,1.225,873309.0,1.2103,1.23,1.21,1.225,873309.0
2024-04-26 13:30:00,1.225,1.23,1.21,1.21,484425.0,1.225,1.23,1.21,1.21,484425.0
2024-04-26 14:00:00,1.215,1.22,1.21,1.21,123099.0,1.215,1.22,1.21,1.21,123099.0
2024-04-26 14:30:00,1.215,1.23,1.21,1.225,315531.0,1.215,1.23,1.21,1.225,315531.0
2024-04-26 15:00:00,1.23,1.23,1.22,1.22,255697.0,1.23,1.23,1.22,1.22,255697.0
2024-04-26 15:30:00,1.22,1.23,1.21,1.22,728344.0,1.22,1.23,1.21,1.22,728344.0
2024-04-29 09:30:00,1.24,1.27,1.23,1.245,787931.0,1.24,1.27,1.23,1.245,787931.0
2024-04-29 10:00:00,1.25,1.27,1.24,1.2601,512062.0,1.25,1.27,1.24,1.2601,512062.0
2024-04-29 10:30:00,1.26,1.27,1.26,1.265,262500.0,1.26,1.27,1.26,1.265,262500.0
2024-04-29 11:00:00,1.27,1.29,1.26,1.265,706691.0,1.27,1.29,1.26,1.265,706691.0
2024-04-29 11:30:00,1.265,1.27,1.26,1.265,229367.0,1.265,1.27,1.26,1.265,229367.0
2024-04-29 12:00:00,1.265,1.27,1.26,1.265,124164.0,1.265,1.27,1.26,1.265,124164.0
2024-04-29 12:30:00,1.265,1.27,1.26,1.265,120406.0,1.265,1.27,1.26,1.265,120406.0
2024-04-29 13:00:00,1.26,1.28,1.26,1.27,236510.0,1.26,1.28,1.26,1.27,236510.0
2024-04-29 13:30:00,1.275,1.2781,1.26,1.27,255839.0,1.275,1.2781,1.26,1.27,255839.0
2024-04-29 14:00:00,1.265,1.27,1.235,1.245,650502.0,1.265,1.27,1.235,1.245,650502.0
2024-04-29 14:30:00,1.245,1.26,1.23,1.23,845123.0,1.245,1.26,1.23,1.23,845123.0
2024-04-29 15:00:00,1.2333,1.24,1.22,1.225,438314.0,1.2333,1.24,1.22,1.225,438314.0
2024-04-29 15:30:00,1.225,1.23,1.22,1.22,800718.0,1.225,1.23,1.22,1.22,800718.0
2024-04-30 09:30:00,1.23,1.24,1.19,1.205,1815686.0,1.23,1.24,1.19,1.205,1815686.0
2024-04-30 10:00:00,1.205,1.23,1.2,1.215,502800.0,1.205,1.23,1.2,1.215,502800.0
2024-04-30 10:30:00,1.215,1.24,1.21,1.235,438718.0,1.215,1.24,1.21,1.235,438718.0
2024-04-30 11:00:00,1.23,1.25,1.22,1.235,492197.0,1.23,1.25,1.22,1.235,492197.0
2024-04-30 11:30:00,1.235,1.24,1.22,1.225,512563.0,1.235,1.24,1.22,1.225,512563.0
2024-04-30 12:00:00,1.22,1.23,1.2,1.2,1228864.0,1.22,1.23,1.2,1.2,1228864.0
2024-04-30 12:30:00,1.2,1.21,1.2,1.205,259495.0,1.2,1.21,1.2,1.205,259495.0
2024-04-30 13:00:00,1.205,1.21,1.19,1.19,726573.0,1.205,1.21,1.19,1.19,726573.0
2024-04-30 13:30:00,1.193,1.2,1.18,1.19,1757378.0,1.193,1.2,1.18,1.19,1757378.0
2024-04-30 14:00:00,1.1894,1.2,1.17,1.17,2104624.0,1.1894,1.2,1.17,1.17,2104624.0
2024-04-30 14:30:00,1.175,1.18,1.16,1.18,1435016.0,1.175,1.18,1.16,1.18,1435016.0
2024-04-30 15:00:00,1.175,1.18,1.17,1.175,1378153.0,1.175,1.18,1.17,1.175,1378153.0
2024-04-30 15:30:00,1.175,1.19,1.15,1.19,5386139.0,1.175,1.19,1.15,1.19,5386139.0
2024-05-01 09:30:00,1.13,1.19,1.1,1.16,2994760.0,1.13,1.19,1.1,1.16,2994760.0
2024-05-01 10:00:00,1.155,1.22,1.14,1.215,1286658.0,1.155,1.22,1.14,1.215,1286658.0
2024-05-01 10:30:00,1.21,1.22,1.18,1.185,1468243.0,1.21,1.22,1.18,1.185,1468243.0
2024-05-01 11:00:00,1.1899,1.21,1.17,1.1836,838221.0,1.1899,1.21,1.17,1.1836,838221.0
2024-05-01 11:30:00,1.19,1.2,1.18,1.195,458987.0,1.19,1.2,1.18,1.195,458987.0
2024-05-01 12:00:00,1.195,1.21,1.19,1.205,676409.0,1.195,1.21,1.19,1.205,676409.0
2024-05-01 12:30:00,1.2,1.21,1.19,1.2,643445.0,1.2,1.21,1.19,1.2,643445.0
2024-05-01 13:00:00,1.194,1.2,1.19,1.195,244870.0,1.194,1.2,1.19,1.195,244870.0
2024-05-01 13:30:00,1.195,1.21,1.19,1.205,469569.0,1.195,1.21,1.19,1.205,469569.0
2024-05-01 14:00:00,1.205,1.22,1.2,1.215,877160.0,1.205,1.22,1.2,1.215,877160.0
2024-05-01 14:30:00,1.22,1.26,1.21,1.25,1590585.0,1.22,1.26,1.21,1.25,1590585.0
2024-05-01 15:00:00,1.255,1.26,1.24,1.25,807538.0,1.255,1.26,1.24,1.25,807538.0
2024-05-01 15:30:00,1.25,1.25,1.185,1.205,2595818.0,1.25,1.25,1.185,1.205,2595818.0
2024-05-02 09:30:00,1.23,1.26,1.2,1.21,673818.0,1.23,1.26,1.2,1.21,673818.0
2024-05-02 10:00:00,1.205,1.22,1.19,1.21,880964.0,1.205,1.22,1.19,1.21,880964.0
2024-05-02 10:30:00,1.2,1.23,1.2,1.23,366272.0,1.2,1.23,1.2,1.23,366272.0
2024-05-02 11:00:00,1.225,1.23,1.22,1.225,276023.0,1.225,1.23,1.22,1.225,276023.0
2024-05-02 11:30:00,1.225,1.27,1.22,1.255,1097529.0,1.225,1.27,1.22,1.255,1097529.0
2024-05-02 12:00:00,1.26,1.28,1.25,1.26,1250424.0,1.26,1.28,1.25,1.26,1250424.0
2024-05-02 12:30:00,1.26,1.27,1.25,1.265,755365.0,1.26,1.27,1.25,1.265,755365.0
2024-05-02 13:00:00,1.265,1.28,1.26,1.275,264670.0,1.265,1.28,1.26,1.275,264670.0
2024-05-02 13:30:00,1.28,1.28,1.27,1.275,206802.0,1.28,1.28,1.27,1.275,206802.0
2024-05-02 14:00:00,1.275,1.28,1.26,1.28,421642.0,1.275,1.28,1.26,1.28,421642.0
2024-05-02 14:30:00,1.27,1.29,1.27,1.29,424037.0,1.27,1.29,1.27,1.29,424037.0
2024-05-02 15:00:00,1.29,1.29,1.28,1.29,299006.0,1.29,1.29,1.28,1.29,299006.0
2024-05-02 15:30:00,1.285,1.3,1.27,1.3,1077498.0,1.285,1.3,1.27,1.3,1077498.0
2024-05-03 09:30:00,1.38,1.44,1.34,1.35,3688336.0,1.38,1.44,1.34,1.35,3688336.0
2024-05-03 10:00:00,1.36,1.36,1.31,1.33,1082650.0,1.36,1.36,1.31,1.33,1082650.0
2024-05-03 10:30:00,1.335,1.34,1.32,1.325,561203.0,1.335,1.34,1.32,1.325,561203.0
2024-05-03 11:00:00,1.325,1.33,1.31,1.33,604952.0,1.325,1.33,1.31,1.33,604952.0
2024-05-03 11:30:00,1.33,1.35,1.33,1.34,736742.0,1.33,1.35,1.33,1.34,736742.0
2024-05-03 12:00:00,1.345,1.35,1.325,1.325,553917.0,1.345,1.35,1.325,1.325,553917.0
2024-05-03 12:30:00,1.3228,1.34,1.32,1.335,255206.0,1.3228,1.34,1.32,1.335,255206.0
2024-05-03 13:00:00,1.335,1.34,1.31,1.32,409988.0,1.335,1.34,1.31,1.32,409988.0
2024-05-03 13:30:00,1.32,1.32,1.31,1.32,514258.0,1.32,1.32,1.31,1.32,514258.0
2024-05-03 14:00:00,1.32,1.33,1.3101,1.33,499856.0,1.32,1.33,1.3101,1.33,499856.0
2024-05-03 14:30:00,1.325,1.33,1.31,1.315,375234.0,1.325,1.33,1.31,1.315,375234.0
2024-05-03 15:00:00,1.32,1.33,1.31,1.325,1023456.0,1.32,1.33,1.31,1.325,1023456.0
2024-05-03 15:30:00,1.325,1.35,1.31,1.32,2036720.0,1.325,1.35,1.31,1.32,2036720.0
2024-05-06 09:30:00,1.33,1.365,1.31,1.31,1481412.0,1.33,1.365,1.31,1.31,1481412.0
2024-05-06 10:00:00,1.315,1.33,1.31,1.3225,499294.0,1.315,1.33,1.31,1.3225,499294.0
2024-05-06 10:30:00,1.325,1.33,1.3,1.3134,2100061.0,1.325,1.33,1.3,1.3134,2100061.0
2024-05-06 11:00:00,1.315,1.33,1.305,1.3101,926982.0,1.315,1.33,1.305,1.3101,926982.0
2024-05-06 11:30:00,1.31,1.32,1.3,1.3,555424.0,1.31,1.32,1.3,1.3,555424.0
2024-05-06 12:00:00,1.305,1.33,1.3,1.315,1252965.0,1.305,1.33,1.3,1.315,1252965.0
2024-05-06 12:30:00,1.32,1.32,1.3,1.3,512281.0,1.32,1.32,1.3,1.3,512281.0
2024-05-06 13:00:00,1.3,1.32,1.3,1.315,453217.0,1.3,1.32,1.3,1.315,453217.0
2024-05-06 13:30:00,1.32,1.32,1.3,1.3,687154.0,1.32,1.32,1.3,1.3,687154.0
2024-05-06 14:00:00,1.3,1.31,1.29,1.295,594330.0,1.3,1.31,1.29,1.295,594330.0
2024-05-06 14:30:00,1.3,1.305,1.29,1.3,962975.0,1.3,1.305,1.29,1.3,962975.0
2024-05-06 15:00:00,1.2936,1.3,1.29,1.3,732453.0,1.2936,1.3,1.29,1.3,732453.0
2024-05-06 15:30:00,1.295,1.33,1.29,1.33,1492073.0,1.295,1.33,1.29,1.33,1492073.0
2024-05-07 09:30:00,1.32,1.36,1.31,1.34,1708835.0,1.32,1.36,1.31,1.34,1708835.0
2024-05-07 10:00:00,1.345,1.35,1.34,1.345,445667.0,1.345,1.35,1.34,1.345,445667.0
2024-05-07 10:30:00,1.34,1.35,1.33,1.335,599168.0,1.34,1.35,1.33,1.335,599168.0
2024-05-07 11:00:00,1.335,1.35,1.33,1.335,547412.0,1.335,1.35,1.33,1.335,547412.0
2024-05-07 11:30:00,1.335,1.34,1.33,1.34,167821.0,1.335,1.34,1.33,1.34,167821.0
2024-05-07 12:00:00,1.3395,1.35,1.3395,1.345,322792.0,1.3395,1.35,1.3395,1.345,322792.0
2024-05-07 12:30:00,1.345,1.35,1.33,1.335,266355.0,1.345,1.35,1.33,1.335,266355.0
2024-05-07 13:00:00,1.335,1.34,1.33,1.335,226947.0,1.335,1.34,1.33,1.335,226947.0
2024-05-07 13:30:00,1.335,1.34,1.32,1.32,777247.0,1.335,1.34,1.32,1.32,777247.0
2024-05-07 14:00:00,1.325,1.33,1.32,1.33,286941.0,1.325,1.33,1.32,1.33,286941.0
2024-05-07 14:30:00,1.33,1.34,1.32,1.33,204459.0,1.33,1.34,1.32,1.33,204459.0
2024-05-07 15:00:00,1.335,1.34,1.3,1.305,1115524.0,1.335,1.34,1.3,1.305,1115524.0
2024-05-07 15:30:00,1.305,1.32,1.3,1.31,1802271.0,1.305,1.32,1.3,1.31,1802271.0
2024-05-08 09:30:00,1.29,1.31,1.28,1.29,547134.0,1.29,1.31,1.28,1.29,547134.0
2024-05-08 10:00:00,1.295,1.3,1.28,1.28,554490.0,1.295,1.3,1.28,1.28,554490.0
2024-05-08 10:30:00,1.285,1.3,1.28,1.295,304084.0,1.285,1.3,1.28,1.295,304084.0
2024-05-08 11:00:00,1.295,1.3,1.29,1.295,106167.0,1.295,1.3,1.29,1.295,106167.0
2024-05-08 11:30:00,1.295,1.31,1.29,1.3022,247931.0,1.295,1.31,1.29,1.3022,247931.0
2024-05-08 12:00:00,1.305,1.31,1.3,1.305,125603.0,1.305,1.31,1.3,1.305,125603.0
2024-05-08 12:30:00,1.3,1.31,1.29,1.305,583940.0,1.3,1.31,1.29,1.305,583940.0
2024-05-08 13:00:00,1.3,1.305,1.29,1.295,220798.0,1.3,1.305,1.29,1.295,220798.0
2024-05-08 13:30:00,1.29,1.31,1.28,1.285,860991.0,1.29,1.31,1.28,1.285,860991.0
2024-05-08 14:00:00,1.29,1.29,1.28,1.29,162732.0,1.29,1.29,1.28,1.29,162732.0
2024-05-08 14:30:00,1.285,1.29,1.28,1.285,264509.0,1.285,1.29,1.28,1.285,264509.0
2024-05-08 15:00:00,1.285,1.29,1.27,1.275,695454.0,1.285,1.29,1.27,1.275,695454.0
2024-05-08 15:30:00,1.275,1.29,1.27,1.28,1145930.0,1.275,1.29,1.27,1.28,1145930.0
2024-05-09 09:30:00,1.3,1.31,1.29,1.295,492359.0,1.3,1.31,1.29,1.295,492359.0
2024-05-09 10:00:00,1.295,1.32,1.29,1.305,689001.0,1.295,1.32,1.29,1.305,689001.0
2024-05-09 10:30:00,1.3,1.31,1.3,1.3,137216.0,1.3,1.31,1.3,1.3,137216.0
2024-05-09 11:00:00,1.3,1.32,1.3,1.305,234367.0,1.3,1.32,1.3,1.305,234367.0
2024-05-09 11:30:00,1.305,1.31,1.3,1.305,115367.0,1.305,1.31,1.3,1.305,115367.0
2024-05-09 12:00:00,1.3,1.31,1.3,1.305,377272.0,1.3,1.31,1.3,1.305,377272.0
2024-05-09 12:30:00,1.3,1.31,1.3,1.305,76417.0,1.3,1.31,1.3,1.305,76417.0
2024-05-09 13:00:00,1.3,1.31,1.3,1.305,108147.0,1.3,1.31,1.3,1.305,108147.0
2024-05-09 13:30:00,1.3,1.325,1.3,1.31,722212.0,1.3,1.325,1.3,1.31,722212.0
2024-05-09 14:00:00,1.31,1.33,1.31,1.325,954577.0,1.31,1.33,1.31,1.325,954577.0
2024-05-09 14:30:00,1.32,1.36,1.32,1.35,1659143.0,1.32,1.36,1.32,1.35,1659143.0
2024-05-09 15:00:00,1.35,1.36,1.34,1.345,610501.0,1.35,1.36,1.34,1.345,610501.0
2024-05-09 15:30:00,1.345,1.35,1.34,1.34,741278.0,1.345,1.35,1.34,1.34,741278.0
2024-05-10 09:30:00,1.34,1.36,1.32,1.335,877205.0,1.34,1.36,1.32,1.335,877205.0
2024-05-10 10:00:00,1.3303,1.34,1.32,1.32,475662.0,1.3303,1.34,1.32,1.32,475662.0
2024-05-10 10:30:00,1.325,1.33,1.32,1.33,235719.0,1.325,1.33,1.32,1.33,235719.0
2024-05-10 11:00:00,1.325,1.33,1.31,1.325,489963.0,1.325,1.33,1.31,1.325,489963.0
2024-05-10 11:30:00,1.325,1.34,1.32,1.325,493856.0,1.325,1.34,1.32,1.325,493856.0
2024-05-10 12:00:00,1.325,1.33,1.32,1.3201,141487.0,1.325,1.33,1.32,1.3201,141487.0
2024-05-10 12:30:00,1.3294,1.33,1.32,1.325,96908.0,1.3294,1.33,1.32,1.325,96908.0
2024-05-10 13:00:00,1.325,1.33,1.31,1.32,210247.0,1.325,1.33,1.31,1.32,210247.0
2024-05-10 13:30:00,1.315,1.32,1.3,1.315,623953.0,1.315,1.32,1.3,1.315,623953.0
2024-05-10 14:00:00,1.315,1.315,1.3,1.305,601957.0,1.315,1.315,1.3,1.305,601957.0
2024-05-10 14:30:00,1.305,1.31,1.295,1.305,519066.0,1.305,1.31,1.295,1.305,519066.0
2024-05-10 15:00:00,1.305,1.31,1.3,1.31,195565.0,1.305,1.31,1.3,1.31,195565.0
2024-05-10 15:30:00,1.305,1.32,1.3,1.32,942658.0,1.305,1.32,1.3,1.32,942658.0
2024-05-13 09:30:00,1.3,1.32,1.29,1.315,1054110.0,1.3,1.32,1.29,1.315,1054110.0
2024-05-13 10:00:00,1.315,1.32,1.29,1.3,606118.0,1.315,1.32,1.29,1.3,606118.0
2024-05-13 10:30:00,1.305,1.31,1.29,1.29,338428.0,1.305,1.31,1.29,1.29,338428.0
2024-05-13 11:00:00,1.29,1.3,1.29,1.295,223263.0,1.29,1.3,1.29,1.295,223263.0
2024-05-13 11:30:00,1.29,1.3,1.28,1.3,548074.0,1.29,1.3,1.28,1.3,548074.0
2024-05-13 12:00:00,1.295,1.3,1.29,1.295,180075.0,1.295,1.3,1.29,1.295,180075.0
2024-05-13 12:30:00,1.295,1.3,1.28,1.29,621481.0,1.295,1.3,1.28,1.29,621481.0
2024-05-13 13:00:00,1.285,1.29,1.28,1.288,333695.0,1.285,1.29,1.28,1.288,333695.0
2024-05-13 13:30:00,1.28,1.29,1.26,1.26,782241.0,1.28,1.29,1.26,1.26,782241.0
2024-05-13 14:00:00,1.265,1.2886,1.26,1.275,1000882.0,1.265,1.2886,1.26,1.275,1000882.0
2024-05-13 14:30:00,1.2725,1.28,1.27,1.275,287543.0,1.2725,1.28,1.27,1.275,287543.0
2024-05-13 15:00:00,1.275,1.28,1.25,1.26,1722348.0,1.275,1.28,1.25,1.26,1722348.0
2024-05-13 15:30:00,1.26,1.27,1.25,1.25,2502767.0,1.26,1.27,1.25,1.25,2502767.0
2024-05-14 09:30:00,1.27,1.34,1.265,1.315,3018098.0,1.27,1.34,1.265,1.315,3018098.0
2024-05-14 10:00:00,1.315,1.37,1.31,1.35,1742228.0,1.315,1.37,1.31,1.35,1742228.0
2024-05-14 10:30:00,1.345,1.35,1.33,1.35,401120.0,1.345,1.35,1.33,1.35,401120.0
2024-05-14 11:00:00,1.3425,1.36,1.34,1.343,674170.0,1.3425,1.36,1.34,1.343,674170.0
2024-05-14 11:30:00,1.345,1.35,1.32,1.33,689441.0,1.345,1.35,1.32,1.33,689441.0
2024-05-14 12:00:00,1.33,1.35,1.3201,1.35,407398.0,1.33,1.35,1.3201,1.35,407398.0
2024-05-14 12:30:00,1.345,1.37,1.34,1.365,1189172.0,1.345,1.37,1.34,1.365,1189172.0
2024-05-14 13:00:00,1.365,1.37,1.35,1.355,337148.0,1.365,1.37,1.35,1.355,337148.0
2024-05-14 13:30:00,1.355,1.36,1.34,1.3575,657203.0,1.355,1.36,1.34,1.3575,657203.0
2024-05-14 14:00:00,1.355,1.36,1.35,1.355,320390.0,1.355,1.36,1.35,1.355,320390.0
2024-05-14 14:30:00,1.36,1.36,1.34,1.3475,525226.0,1.36,1.36,1.34,1.3475,525226.0
2024-05-14 15:00:00,1.345,1.35,1.32,1.32,422426.0,1.345,1.35,1.32,1.32,422426.0
2024-05-14 15:30:00,1.32,1.34,1.32,1.32,1181282.0,1.32,1.34,1.32,1.32,1181282.0
2024-05-15 09:30:00,1.35,1.36,1.31,1.32,820239.0,1.35,1.36,1.31,1.32,820239.0
2024-05-15 10:00:00,1.315,1.32,1.3,1.305,555087.0,1.315,1.32,1.3,1.305,555087.0
2024-05-15 10:30:00,1.31,1.31,1.3,1.305,253466.0,1.31,1.31,1.3,1.305,253466.0
2024-05-15 11:00:00,1.305,1.32,1.29,1.295,941547.0,1.305,1.32,1.29,1.295,941547.0
2024-05-15 11:30:00,1.295,1.31,1.29,1.305,350057.0,1.295,1.31,1.29,1.305,350057.0
2024-05-15 12:00:00,1.305,1.31,1.28,1.3,504909.0,1.305,1.31,1.28,1.3,504909.0
2024-05-15 12:30:00,1.295,1.3,1.29,1.3,156877.0,1.295,1.3,1.29,1.3,156877.0
2024-05-15 13:00:00,1.295,1.3,1.28,1.295,512202.0,1.295,1.3,1.28,1.295,512202.0
2024-05-15 13:30:00,1.295,1.3,1.27,1.29,949491.0,1.295,1.3,1.27,1.29,949491.0
2024-05-15 14:00:00,1.29,1.29,1.28,1.29,118956.0,1.29,1.29,1.28,1.29,118956.0
2024-05-15 14:30:00,1.2867,1.29,1.28,1.29,226628.0,1.2867,1.29,1.28,1.29,226628.0
2024-05-15 15:00:00,1.29,1.3,1.28,1.2901,593338.0,1.29,1.3,1.28,1.2901,593338.0
2024-05-15 15:30:00,1.2936,1.3,1.29,1.29,892546.0,1.2936,1.3,1.29,1.29,892546.0
2024-05-16 09:30:00,1.29,1.31,1.27,1.28,599410.0,1.29,1.31,1.27,1.28,599410.0
2024-05-16 10:00:00,1.275,1.28,1.27,1.275,380531.0,1.275,1.28,1.27,1.275,380531.0
2024-05-16 10:30:00,1.28,1.29,1.27,1.28,508748.0,1.28,1.29,1.27,1.28,508748.0
2024-05-16 11:00:00,1.275,1.29,1.27,1.275,607100.0,1.275,1.29,1.27,1.275,607100.0
2024-05-16 11:30:00,1.28,1.29,1.27,1.29,494052.0,1.28,1.29,1.27,1.29,494052.0
2024-05-16 12:00:00,1.285,1.3,1.28,1.295,358133.0,1.285,1.3,1.28,1.295,358133.0
2024-05-16 12:30:00,1.295,1.3,1.28,1.285,666479.0,1.295,1.3,1.28,1.285,666479.0
2024-05-16 13:00:00,1.285,1.3,1.28,1.285,325926.0,1.285,1.3,1.28,1.285,325926.0
2024-05-16 13:30:00,1.28,1.3,1.28,1.294,344577.0,1.28,1.3,1.28,1.294,344577.0
2024-05-16 14:00:00,1.3,1.3,1.29,1.299,253850.0,1.3,1.3,1.29,1.299,253850.0
2024-05-16 14:30:00,1.3,1.3,1.29,1.3,190800.0,1.3,1.3,1.29,1.3,190800.0
2024-05-16 15:00:00,1.298,1.3,1.29,1.298,99627.0,1.298,1.3,1.29,1.298,99627.0
2024-05-16 15:30:00,1.3,1.32,1.29,1.31,1109103.0,1.3,1.32,1.29,1.31,1109103.0
2024-05-17 09:30:00,1.31,1.315,1.29,1.305,663298.0,1.31,1.315,1.29,1.305,663298.0
2024-05-17 10:00:00,1.31,1.32,1.3,1.305,272094.0,1.31,1.32,1.3,1.305,272094.0
2024-05-17 10:30:00,1.305,1.31,1.29,1.3,261302.0,1.305,1.31,1.29,1.3,261302.0
2024-05-17 11:00:00,1.29,1.31,1.29,1.31,162274.0,1.29,1.31,1.29,1.31,162274.0
2024-05-17 11:30:00,1.3,1.315,1.3,1.315,324218.0,1.3,1.315,1.3,1.315,324218.0
2024-05-17 12:00:00,1.3122,1.32,1.31,1.32,143803.0,1.3122,1.32,1.31,1.32,143803.0
2024-05-17 12:30:00,1.32,1.33,1.31,1.31,367494.0,1.32,1.33,1.31,1.31,367494.0
2024-05-17 13:00:00,1.315,1.3199,1.3,1.305,328322.0,1.315,1.3199,1.3,1.305,328322.0
2024-05-17 13:30:00,1.305,1.31,1.3,1.305,155258.0,1.305,1.31,1.3,1.305,155258.0
2024-05-17 14:00:00,1.31,1.31,1.29,1.295,287391.0,1.31,1.31,1.29,1.295,287391.0
2024-05-17 14:30:00,1.295,1.3,1.29,1.295,96379.0,1.295,1.3,1.29,1.295,96379.0
2024-05-17 15:00:00,1.3,1.31,1.29,1.305,226300.0,1.3,1.31,1.29,1.305,226300.0
2024-05-17 15:30:00,1.305,1.32,1.3,1.32,771832.0,1.305,1.32,1.3,1.32,771832.0
2024-05-20 09:30:00,1.31,1.33,1.29,1.32,1219206.0,1.31,1.33,1.29,1.32,1219206.0
2024-05-20 10:00:00,1.315,1.315,1.29,1.29,607951.0,1.315,1.315,1.29,1.29,607951.0
2024-05-20 10:30:00,1.295,1.31,1.29,1.305,332268.0,1.295,1.31,1.29,1.305,332268.0
2024-05-20 11:00:00,1.305,1.32,1.3,1.315,318183.0,1.305,1.32,1.3,1.315,318183.0
2024-05-20 11:30:00,1.315,1.33,1.31,1.33,568752.0,1.315,1.33,1.31,1.33,568752.0
2024-05-20 12:00:00,1.32,1.335,1.32,1.33,434224.0,1.32,1.335,1.32,1.33,434224.0
2024-05-20 12:30:00,1.33,1.33,1.32,1.33,108711.0,1.33,1.33,1.32,1.33,108711.0
2024-05-20 13:00:00,1.32,1.33,1.31,1.315,214253.0,1.32,1.33,1.31,1.315,214253.0
2024-05-20 13:30:00,1.32,1.32,1.3,1.3,126644.0,1.32,1.32,1.3,1.3,126644.0
2024-05-20 14:00:00,1.3,1.31,1.3,1.3,229114.0,1.3,1.31,1.3,1.3,229114.0
2024-05-20 14:30:00,1.305,1.31,1.3,1.31,203428.0,1.305,1.31,1.3,1.31,203428.0
2024-05-20 15:00:00,1.305,1.31,1.3,1.31,104560.0,1.305,1.31,1.3,1.31,104560.0
2024-05-20 15:30:00,1.3001,1.31,1.29,1.3,831235.0,1.3001,1.31,1.29,1.3,831235.0
2024-05-21 09:30:00,1.3,1.31,1.27,1.27,954525.0,1.3,1.31,1.27,1.27,954525.0
2024-05-21 10:00:00,1.2797,1.28,1.26,1.27,667015.0,1.2797,1.28,1.26,1.27,667015.0
2024-05-21 10:30:00,1.275,1.28,1.26,1.265,412921.0,1.275,1.28,1.26,1.265,412921.0
2024-05-21 11:00:00,1.26,1.27,1.26,1.265,207450.0,1.26,1.27,1.26,1.265,207450.0
2024-05-21 11:30:00,1.265,1.28,1.26,1.275,355985.0,1.265,1.28,1.26,1.275,355985.0
2024-05-21 12:00:00,1.275,1.28,1.26,1.26,263668.0,1.275,1.28,1.26,1.26,263668.0
2024-05-21 12:30:00,1.26,1.265,1.25,1.255,992110.0,1.26,1.265,1.25,1.255,992110.0
2024-05-21 13:00:00,1.255,1.26,1.25,1.255,190566.0,1.255,1.26,1.25,1.255,190566.0
2024-05-21 13:30:00,1.255,1.26,1.25,1.2595,506956.0,1.255,1.26,1.25,1.2595,506956.0
2024-05-21 14:00:00,1.26,1.27,1.25,1.26,650663.0,1.26,1.27,1.25,1.26,650663.0
2024-05-21 14:30:00,1.255,1.26,1.25,1.25,111487.0,1.255,1.26,1.25,1.25,111487.0
2024-05-21 15:00:00,1.2559,1.26,1.25,1.255,298170.0,1.2559,1.26,1.25,1.255,298170.0
2024-05-21 15:30:00,1.25,1.26,1.25,1.25,849552.0,1.25,1.26,1.25,1.25,849552.0
2024-05-22 09:30:00,1.26,1.26,1.2317,1.255,1427528.0,1.26,1.26,1.2317,1.255,1427528.0
2024-05-22 10:00:00,1.255,1.27,1.24,1.26,544501.0,1.255,1.27,1.24,1.26,544501.0
2024-05-22 10:30:00,1.265,1.28,1.26,1.265,328378.0,1.265,1.28,1.26,1.265,328378.0
2024-05-22 11:00:00,1.265,1.27,1.26,1.265,94945.0,1.265,1.27,1.26,1.265,94945.0
2024-05-22 11:30:00,1.26,1.28,1.26,1.28,261353.0,1.26,1.28,1.26,1.28,261353.0
2024-05-22 12:00:00,1.275,1.275,1.26,1.26,194597.0,1.275,1.275,1.26,1.26,194597.0
2024-05-22 12:30:00,1.27,1.27,1.26,1.27,150196.0,1.27,1.27,1.26,1.27,150196.0
2024-05-22 13:00:00,1.26,1.27,1.25,1.25,241882.0,1.26,1.27,1.25,1.25,241882.0
2024-05-22 13:30:00,1.25,1.26,1.24,1.25,477099.0,1.25,1.26,1.24,1.25,477099.0
2024-05-22 14:00:00,1.25,1.26,1.24,1.25,194546.0,1.25,1.26,1.24,1.25,194546.0
2024-05-22 14:30:00,1.24,1.27,1.23,1.26,1416374.0,1.24,1.27,1.23,1.26,1416374.0
2024-05-22 15:00:00,1.265,1.28,1.26,1.2737,634073.0,1.265,1.28,1.26,1.2737,634073.0
2024-05-22 15:30:00,1.2775,1.3,1.27,1.3,1246427.0,1.2775,1.3,1.27,1.3,1246427.0
2024-05-23 09:30:00,1.28,1.3,1.275,1.29,686338.0,1.28,1.3,1.275,1.29,686338.0
2024-05-23 10:00:00,1.285,1.29,1.26,1.265,546589.0,1.285,1.29,1.26,1.265,546589.0
2024-05-23 10:30:00,1.265,1.28,1.26,1.265,240840.0,1.265,1.28,1.26,1.265,240840.0
2024-05-23 11:00:00,1.265,1.28,1.26,1.28,560055.0,1.265,1.28,1.26,1.28,560055.0
2024-05-23 11:30:00,1.28,1.28,1.27,1.2701,72925.0,1.28,1.28,1.27,1.2701,72925.0
2024-05-23 12:00:00,1.28,1.28,1.27,1.2779,125515.0,1.28,1.28,1.27,1.2779,125515.0
2024-05-23 12:30:00,1.28,1.28,1.27,1.275,89940.0,1.28,1.28,1.27,1.275,89940.0
2024-05-23 13:00:00,1.28,1.29,1.27,1.285,552042.0,1.28,1.29,1.27,1.285,552042.0
2024-05-23 13:30:00,1.285,1.29,1.27,1.285,965002.0,1.285,1.29,1.27,1.285,965002.0
2024-05-23 14:00:00,1.285,1.29,1.27,1.275,201023.0,1.285,1.29,1.27,1.275,201023.0
2024-05-23 14:30:00,1.275,1.28,1.27,1.275,97903.0,1.275,1.28,1.27,1.275,97903.0
2024-05-23 15:00:00,1.275,1.28,1.26,1.265,634837.0,1.275,1.28,1.26,1.265,634837.0
2024-05-23 15:30:00,1.265,1.3,1.26,1.3,1317829.0,1.265,1.3,1.26,1.3,1317829.0
2024-05-24 09:30:00,1.28,1.3,1.27,1.275,280104.0,1.28,1.3,1.27,1.275,280104.0
2024-05-24 10:00:00,1.275,1.295,1.27,1.295,407099.0,1.275,1.295,1.27,1.295,407099.0
2024-05-24 10:30:00,1.2959,1.32,1.29,1.295,750399.0,1.2959,1.32,1.29,1.295,750399.0
2024-05-24 11:00:00,1.3,1.3,1.29,1.3,233711.0,1.3,1.3,1.29,1.3,233711.0
2024-05-24 11:30:00,1.3,1.3,1.28,1.3,403127.0,1.3,1.3,1.28,1.3,403127.0
2024-05-24 12:00:00,1.295,1.3,1.28,1.28,124427.0,1.295,1.3,1.28,1.28,124427.0
2024-05-24 12:30:00,1.28,1.29,1.27,1.275,142036.0,1.28,1.29,1.27,1.275,142036.0
2024-05-24 13:00:00,1.28,1.285,1.27,1.28,156551.0,1.28,1.285,1.27,1.28,156551.0
2024-05-24 13:30:00,1.285,1.29,1.27,1.28,248960.0,1.285,1.29,1.27,1.28,248960.0
2024-05-24 14:00:00,1.275,1.29,1.27,1.27,340471.0,1.275,1.29,1.27,1.27,340471.0
2024-05-24 14:30:00,1.275,1.28,1.26,1.26,369255.0,1.275,1.28,1.26,1.26,369255.0
2024-05-24 15:00:00,1.26,1.27,1.26,1.26,188102.0,1.26,1.27,1.26,1.26,188102.0
2024-05-24 15:30:00,1.265,1.27,1.26,1.27,673758.0,1.265,1.27,1.26,1.27,673758.0
2024-05-28 09:30:00,1.27,1.29,1.25,1.275,512628.0,1.27,1.29,1.25,1.275,512628.0
2024-05-28 10:00:00,1.275,1.28,1.25,1.265,448681.0,1.275,1.28,1.25,1.265,448681.0
2024-05-28 10:30:00,1.26,1.27,1.25,1.255,275076.0,1.26,1.27,1.25,1.255,275076.0
2024-05-28 11:00:00,1.2596,1.27,1.25,1.27,232869.0,1.2596,1.27,1.25,1.27,232869.0
2024-05-28 11:30:00,1.26,1.27,1.25,1.27,331500.0,1.26,1.27,1.25,1.27,331500.0
2024-05-28 12:00:00,1.27,1.27,1.26,1.265,121923.0,1.27,1.27,1.26,1.265,121923.0
2024-05-28 12:30:00,1.265,1.27,1.26,1.265,125517.0,1.265,1.27,1.26,1.265,125517.0
2024-05-28 13:00:00,1.265,1.27,1.25,1.255,251197.0,1.265,1.27,1.25,1.255,251197.0
2024-05-28 13:30:00,1.255,1.27,1.25,1.265,522264.0,1.255,1.27,1.25,1.265,522264.0
2024-05-28 14:00:00,1.27,1.27,1.26,1.26,359195.0,1.27,1.27,1.26,1.26,359195.0
2024-05-28 14:30:00,1.265,1.27,1.26,1.26,229786.0,1.265,1.27,1.26,1.26,229786.0
2024-05-28 15:00:00,1.265,1.27,1.26,1.265,102858.0,1.265,1.27,1.26,1.265,102858.0
2024-05-28 15:30:00,1.27,1.29,1.26,1.27,1507662.0,1.27,1.29,1.26,1.27,1507662.0
2024-05-29 09:30:00,1.27,1.27,1.25,1.26,542229.0,1.27,1.27,1.25,1.26,542229.0
2024-05-29 10:00:00,1.255,1.27,1.25,1.26,292082.0,1.255,1.27,1.25,1.26,292082.0
2024-05-29 10:30:00,1.265,1.27,1.25,1.25,248775.0,1.265,1.27,1.25,1.25,248775.0
2024-05-29 11:00:00,1.255,1.27,1.25,1.265,287409.0,1.255,1.27,1.25,1.265,287409.0
2024-05-29 11:30:00,1.265,1.27,1.26,1.265,82983.0,1.265,1.27,1.26,1.265,82983.0
2024-05-29 12:00:00,1.26,1.27,1.26,1.27,72511.0,1.26,1.27,1.26,1.27,72511.0
2024-05-29 12:30:00,1.26,1.27,1.26,1.265,77046.0,1.26,1.27,1.26,1.265,77046.0
2024-05-29 13:00:00,1.265,1.28,1.26,1.275,415337.0,1.265,1.28,1.26,1.275,415337.0
2024-05-29 13:30:00,1.275,1.28,1.27,1.2701,191974.0,1.275,1.28,1.27,1.2701,191974.0
2024-05-29 14:00:00,1.275,1.28,1.26,1.2634,219909.0,1.275,1.28,1.26,1.2634,219909.0
2024-05-29 14:30:00,1.26,1.276,1.25,1.2701,1162892.0,1.26,1.276,1.25,1.2701,1162892.0
2024-05-29 15:00:00,1.275,1.29,1.27,1.28,899615.0,1.275,1.29,1.27,1.28,899615.0
2024-05-29 15:30:00,1.285,1.3,1.28,1.295,1247383.0,1.285,1.3,1.28,1.295,1247383.0
2024-05-30 09:30:00,1.27,1.32,1.27,1.29,1000645.0,1.27,1.32,1.27,1.29,1000645.0
2024-05-30 10:00:00,1.285,1.29,1.27,1.2801,268049.0,1.285,1.29,1.27,1.2801,268049.0
2024-05-30 10:30:00,1.285,1.29,1.28,1.282,145150.0,1.285,1.29,1.28,1.282,145150.0
2024-05-30 11:00:00,1.285,1.3075,1.28,1.305,249741.0,1.285,1.3075,1.28,1.305,249741.0
2024-05-30 11:30:00,1.305,1.31,1.29,1.295,585641.0,1.305,1.31,1.29,1.295,585641.0
2024-05-30 12:00:00,1.295,1.31,1.29,1.3,368978.0,1.295,1.31,1.29,1.3,368978.0
2024-05-30 12:30:00,1.3021,1.31,1.3,1.3,66118.0,1.3021,1.31,1.3,1.3,66118.0
2024-05-30 13:00:00,1.3,1.31,1.29,1.29,257119.0,1.3,1.31,1.29,1.29,257119.0
2024-05-30 13:30:00,1.295,1.3,1.29,1.3,257240.0,1.295,1.3,1.29,1.3,257240.0
2024-05-30 14:00:00,1.295,1.3,1.29,1.29,210123.0,1.295,1.3,1.29,1.29,210123.0
2024-05-30 14:30:00,1.29,1.3,1.29,1.295,292690.0,1.29,1.3,1.29,1.295,292690.0
2024-05-30 15:00:00,1.2975,1.3,1.28,1.285,349773.0,1.2975,1.3,1.28,1.285,349773.0
2024-05-30 15:30:00,1.285,1.3,1.27,1.27,1274683.0,1.285,1.3,1.27,1.27,1274683.0
2024-05-31 09:30:00,1.28,1.3,1.27,1.27,340635.0,1.28,1.3,1.27,1.27,340635.0
2024-05-31 10:00:00,1.275,1.28,1.26,1.265,520415.0,1.275,1.28,1.26,1.265,520415.0
2024-05-31 10:30:00,1.265,1.28,1.26,1.275,522365.0,1.265,1.28,1.26,1.275,522365.0
2024-05-31 11:00:00,1.275,1.28,1.26,1.28,586227.0,1.275,1.28,1.26,1.28,586227.0
2024-05-31 11:30:00,1.28,1.28,1.27,1.27,189954.0,1.28,1.28,1.27,1.27,189954.0
2024-05-31 12:00:00,1.27,1.28,1.26,1.27,343890.0,1.27,1.28,1.26,1.27,343890.0
2024-05-31 12:30:00,1.27,1.28,1.27,1.27,304472.0,1.27,1.28,1.27,1.27,304472.0
2024-05-31 13:00:00,1.27,1.28,1.27,1.275,440144.0,1.27,1.28,1.27,1.275,440144.0
2024-05-31 13:30:00,1.27,1.29,1.27,1.27,591903.0,1.27,1.29,1.27,1.27,591903.0
2024-05-31 14:00:00,1.275,1.28,1.27,1.2775,171202.0,1.275,1.28,1.27,1.2775,171202.0
2024-05-31 14:30:00,1.27,1.28,1.26,1.28,562449.0,1.27,1.28,1.26,1.28,562449.0
2024-05-31 15:00:00,1.275,1.28,1.27,1.27,314867.0,1.275,1.28,1.27,1.27,314867.0
2024-05-31 15:30:00,1.27,1.3,1.27,1.28,2432753.0,1.27,1.3,1.27,1.28,2432753.0
2024-06-03 09:30:00,1.28,1.31,1.28,1.295,783344.0,1.28,1.31,1.28,1.295,783344.0
2024-06-03 10:00:00,1.3,1.3,1.29,1.295,129818.0,1.3,1.3,1.29,1.295,129818.0
2024-06-03 10:30:00,1.29,1.2979,1.28,1.29,208467.0,1.29,1.2979,1.28,1.29,208467.0
2024-06-03 11:00:00,1.29,1.3,1.28,1.295,176220.0,1.29,1.3,1.28,1.295,176220.0
2024-06-03 11:30:00,1.3,1.31,1.295,1.31,453798.0,1.3,1.31,1.295,1.31,453798.0
2024-06-03 12:00:00,1.31,1.31,1.27,1.275,626345.0,1.31,1.31,1.27,1.275,626345.0
2024-06-03 12:30:00,1.2791,1.29,1.27,1.285,318616.0,1.2791,1.29,1.27,1.285,318616.0
2024-06-03 13:00:00,1.29,1.29,1.28,1.285,311289.0,1.29,1.29,1.28,1.285,311289.0
2024-06-03 13:30:00,1.2897,1.29,1.28,1.285,185754.0,1.2897,1.29,1.28,1.285,185754.0
2024-06-03 14:00:00,1.28,1.29,1.28,1.285,352387.0,1.28,1.29,1.28,1.285,352387.0
2024-06-03 14:30:00,1.285,1.3,1.28,1.29,780253.0,1.285,1.3,1.28,1.29,780253.0
2024-06-03 15:00:00,1.29,1.3,1.288,1.295,257513.0,1.29,1.3,1.288,1.295,257513.0
2024-06-03 15:30:00,1.29,1.3,1.29,1.29,1553962.0,1.29,1.3,1.29,1.29,1553962.0
2024-06-04 09:30:00,1.29,1.29,1.27,1.28,235573.0,1.29,1.29,1.27,1.28,235573.0
2024-06-04 10:00:00,1.275,1.29,1.275,1.28,357819.0,1.275,1.29,1.275,1.28,357819.0
2024-06-04 10:30:00,1.28,1.29,1.27,1.275,145172.0,1.28,1.29,1.27,1.275,145172.0
2024-06-04 11:00:00,1.27,1.28,1.27,1.275,232319.0,1.27,1.28,1.27,1.275,232319.0
2024-06-04 11:30:00,1.27,1.28,1.26,1.265,482262.0,1.27,1.28,1.26,1.265,482262.0
2024-06-04 12:00:00,1.26,1.27,1.26,1.265,202304.0,1.26,1.27,1.26,1.265,202304.0
2024-06-04 12:30:00,1.265,1.27,1.26,1.26,90376.0,1.265,1.27,1.26,1.26,90376.0
2024-06-04 13:00:00,1.265,1.27,1.26,1.265,120590.0,1.265,1.27,1.26,1.265,120590.0
2024-06-04 13:30:00,1.265,1.27,1.26,1.26,191347.0,1.265,1.27,1.26,1.26,191347.0
2024-06-04 14:00:00,1.265,1.27,1.26,1.26,381391.0,1.265,1.27,1.26,1.26,381391.0
2024-06-04 14:30:00,1.265,1.27,1.26,1.265,290564.0,1.265,1.27,1.26,1.265,290564.0
2024-06-04 15:00:00,1.26,1.265,1.25,1.26,732405.0,1.26,1.265,1.25,1.26,732405.0
2024-06-04 15:30:00,1.26,1.26,1.25,1.25,1350533.0,1.26,1.26,1.25,1.25,1350533.0
2024-06-05 09:30:00,1.26,1.26,1.25,1.26,428812.0,1.26,1.26,1.25,1.26,428812.0
2024-06-05 10:00:00,1.255,1.28,1.25,1.28,406602.0,1.255,1.28,1.25,1.28,406602.0
2024-06-05 10:30:00,1.275,1.3,1.27,1.29,702295.0,1.275,1.3,1.27,1.29,702295.0
2024-06-05 11:00:00,1.28,1.3,1.28,1.29,137385.0,1.28,1.3,1.28,1.29,137385.0
2024-06-05 11:30:00,1.295,1.33,1.29,1.33,1441501.0,1.295,1.33,1.29,1.33,1441501.0
2024-06-05 12:00:00,1.33,1.34,1.32,1.34,546266.0,1.33,1.34,1.32,1.34,546266.0
2024-06-05 12:30:00,1.34,1.35,1.33,1.35,905600.0,1.34,1.35,1.33,1.35,905600.0
2024-06-05 13:00:00,1.35,1.35,1.33,1.335,640198.0,1.35,1.35,1.33,1.335,640198.0
2024-06-05 13:30:00,1.335,1.34,1.33,1.33,233565.0,1.335,1.34,1.33,1.33,233565.0
2024-06-05 14:00:00,1.335,1.34,1.3243,1.3301,313163.0,1.335,1.34,1.3243,1.3301,313163.0
2024-06-05 14:30:00,1.335,1.34,1.33,1.33,122736.0,1.335,1.34,1.33,1.33,122736.0
2024-06-05 15:00:00,1.335,1.34,1.32,1.3255,169243.0,1.335,1.34,1.32,1.3255,169243.0
2024-06-05 15:30:00,1.32,1.34,1.32,1.32,1269305.0,1.32,1.34,1.32,1.32,1269305.0
2024-06-06 09:30:00,1.31,1.33,1.3,1.305,449536.0,1.31,1.33,1.3,1.305,449536.0
2024-06-06 10:00:00,1.31,1.31,1.29,1.3,511870.0,1.31,1.31,1.29,1.3,511870.0
2024-06-06 10:30:00,1.295,1.3,1.29,1.295,189916.0,1.295,1.3,1.29,1.295,189916.0
2024-06-06 11:00:00,1.295,1.31,1.29,1.305,307904.0,1.295,1.31,1.29,1.305,307904.0
2024-06-06 11:30:00,1.3,1.31,1.3,1.305,108008.0,1.3,1.31,1.3,1.305,108008.0
2024-06-06 12:00:00,1.31,1.31,1.3,1.305,75570.0,1.31,1.31,1.3,1.305,75570.0
2024-06-06 12:30:00,1.31,1.31,1.3,1.31,86489.0,1.31,1.31,1.3,1.31,86489.0
2024-06-06 13:00:00,1.305,1.31,1.3,1.31,126218.0,1.305,1.31,1.3,1.31,126218.0
2024-06-06 13:30:00,1.31,1.33,1.3,1.33,236407.0,1.31,1.33,1.3,1.33,236407.0
2024-06-06 14:00:00,1.325,1.33,1.31,1.315,158762.0,1.325,1.33,1.31,1.315,158762.0
2024-06-06 14:30:00,1.315,1.32,1.31,1.315,163401.0,1.315,1.32,1.31,1.315,163401.0
2024-06-06 15:00:00,1.315,1.32,1.31,1.315,94193.0,1.315,1.32,1.31,1.315,94193.0
2024-06-06 15:30:00,1.315,1.32,1.3,1.3,825606.0,1.315,1.32,1.3,1.3,825606.0
2024-06-07 09:30:00,1.3,1.3,1.28,1.285,742068.0,1.3,1.3,1.28,1.285,742068.0
2024-06-07 10:00:00,1.2899,1.29,1.28,1.28,274713.0,1.2899,1.29,1.28,1.28,274713.0
2024-06-07 10:30:00,1.28,1.29,1.28,1.2818,208085.0,1.28,1.29,1.28,1.2818,208085.0
2024-06-07 11:00:00,1.285,1.29,1.28,1.28,178379.0,1.285,1.29,1.28,1.28,178379.0
2024-06-07 11:30:00,1.28,1.29,1.28,1.29,158935.0,1.28,1.29,1.28,1.29,158935.0
2024-06-07 12:00:00,1.29,1.29,1.28,1.285,172614.0,1.29,1.29,1.28,1.285,172614.0
2024-06-07 12:30:00,1.29,1.29,1.28,1.29,93395.0,1.29,1.29,1.28,1.29,93395.0
2024-06-07 13:00:00,1.29,1.29,1.28,1.28,141011.0,1.29,1.29,1.28,1.28,141011.0
2024-06-07 13:30:00,1.285,1.285,1.27,1.275,340916.0,1.285,1.285,1.27,1.275,340916.0
2024-06-07 14:00:00,1.275,1.28,1.27,1.28,69203.0,1.275,1.28,1.27,1.28,69203.0
2024-06-07 14:30:00,1.275,1.28,1.27,1.27,100620.0,1.275,1.28,1.27,1.27,100620.0
2024-06-07 15:00:00,1.27,1.28,1.27,1.275,184503.0,1.27,1.28,1.27,1.275,184503.0
2024-06-07 15:30:00,1.275,1.28,1.27,1.27,501899.0,1.275,1.28,1.27,1.27,501899.0
2024-06-10 09:30:00,1.27,1.27,1.24,1.25,1306781.0,1.27,1.27,1.24,1.25,1306781.0
2024-06-10 10:00:00,1.245,1.25,1.24,1.245,747951.0,1.245,1.25,1.24,1.245,747951.0
2024-06-10 10:30:00,1.2449,1.25,1.24,1.245,221288.0,1.2449,1.25,1.24,1.245,221288.0
2024-06-10 11:00:00,1.245,1.25,1.24,1.245,497814.0,1.245,1.25,1.24,1.245,497814.0
2024-06-10 11:30:00,1.25,1.25,1.24,1.25,295994.0,1.25,1.25,1.24,1.25,295994.0
2024-06-10 12:00:00,1.25,1.25,1.24,1.245,144700.0,1.25,1.25,1.24,1.245,144700.0
2024-06-10 12:30:00,1.24,1.25,1.24,1.245,55219.0,1.24,1.25,1.24,1.245,55219.0
2024-06-10 13:00:00,1.24,1.25,1.24,1.245,290694.0,1.24,1.25,1.24,1.245,290694.0
2024-06-10 13:30:00,1.245,1.25,1.24,1.24,89644.0,1.245,1.25,1.24,1.24,89644.0
2024-06-10 14:00:00,1.245,1.25,1.24,1.2474,170337.0,1.245,1.25,1.24,1.2474,170337.0
2024-06-10 14:30:00,1.245,1.25,1.24,1.24,180437.0,1.245,1.25,1.24,1.24,180437.0
2024-06-10 15:00:00,1.245,1.25,1.24,1.24,142919.0,1.245,1.25,1.24,1.24,142919.0
2024-06-10 15:30:00,1.24,1.25,1.22,1.22,1859536.0,1.24,1.25,1.22,1.22,1859536.0
2024-06-11 09:30:00,1.23,1.24,1.2,1.21,1270168.0,1.23,1.24,1.2,1.21,1270168.0
2024-06-11 10:00:00,1.205,1.21,1.2,1.205,353310.0,1.205,1.21,1.2,1.205,353310.0
2024-06-11 10:30:00,1.205,1.21,1.2,1.2059,202114.0,1.205,1.21,1.2,1.2059,202114.0
2024-06-11 11:00:00,1.205,1.21,1.2,1.205,217817.0,1.205,1.21,1.2,1.205,217817.0
2024-06-11 11:30:00,1.21,1.21,1.2,1.205,190218.0,1.21,1.21,1.2,1.205,190218.0
2024-06-11 12:00:00,1.205,1.21,1.2,1.205,382615.0,1.205,1.21,1.2,1.205,382615.0
2024-06-11 12:30:00,1.21,1.21,1.2,1.2,202990.0,1.21,1.21,1.2,1.2,202990.0
2024-06-11 13:00:00,1.205,1.21,1.2,1.2,247302.0,1.205,1.21,1.2,1.2,247302.0
2024-06-11 13:30:00,1.2,1.21,1.2,1.21,793116.0,1.2,1.21,1.2,1.21,793116.0
2024-06-11 14:00:00,1.205,1.24,1.2,1.235,1734185.0,1.205,1.24,1.2,1.235,1734185.0
2024-06-11 14:30:00,1.235,1.24,1.23,1.235,132999.0,1.235,1.24,1.23,1.235,132999.0
2024-06-11 15:00:00,1.235,1.24,1.23,1.23,166076.0,1.235,1.24,1.23,1.23,166076.0
2024-06-11 15:30:00,1.235,1.24,1.23,1.24,1039044.0,1.235,1.24,1.23,1.24,1039044.0
2024-06-12 09:30:00,1.25,1.29,1.24,1.265,1455063.0,1.25,1.29,1.24,1.265,1455063.0
2024-06-12 10:00:00,1.2699,1.27,1.25,1.25,286618.0,1.2699,1.27,1.25,1.25,286618.0
2024-06-12 10:30:00,1.2502,1.26,1.24,1.245,585630.0,1.2502,1.26,1.24,1.245,585630.0
2024-06-12 11:00:00,1.245,1.25,1.24,1.25,371088.0,1.245,1.25,1.24,1.25,371088.0
2024-06-12 11:30:00,1.245,1.26,1.24,1.245,837653.0,1.245,1.26,1.24,1.245,837653.0
2024-06-12 12:00:00,1.24,1.25,1.23,1.235,336034.0,1.24,1.25,1.23,1.235,336034.0
2024-06-12 12:30:00,1.23,1.24,1.23,1.23,162924.0,1.23,1.24,1.23,1.23,162924.0
2024-06-12 13:00:00,1.235,1.24,1.23,1.24,276636.0,1.235,1.24,1.23,1.24,276636.0
2024-06-12 13:30:00,1.235,1.25,1.23,1.245,545822.0,1.235,1.25,1.23,1.245,545822.0
2024-06-12 14:00:00,1.245,1.26,1.24,1.255,969320.0,1.245,1.26,1.24,1.255,969320.0
2024-06-12 14:30:00,1.255,1.26,1.24,1.255,552793.0,1.255,1.26,1.24,1.255,552793.0
2024-06-12 15:00:00,1.255,1.26,1.24,1.24,494925.0,1.255,1.26,1.24,1.24,494925.0
2024-06-12 15:30:00,1.24,1.25,1.23,1.235,1236073.0,1.24,1.25,1.23,1.235,1236073.0
2024-06-13 09:30:00,1.23,1.24,1.2,1.205,891482.0,1.23,1.24,1.2,1.205,891482.0
2024-06-13 10:00:00,1.2,1.21,1.18,1.185,1179208.0,1.2,1.21,1.18,1.185,1179208.0
2024-06-13 10:30:00,1.18,1.19,1.18,1.185,388159.0,1.18,1.19,1.18,1.185,388159.0
2024-06-13 11:00:00,1.1899,1.19,1.18,1.185,519876.0,1.1899,1.19,1.18,1.185,519876.0
2024-06-13 11:30:00,1.19,1.2,1.18,1.185,397531.0,1.19,1.2,1.18,1.185,397531.0
2024-06-13 12:00:00,1.185,1.19,1.18,1.185,320612.0,1.185,1.19,1.18,1.185,320612.0
2024-06-13 12:30:00,1.185,1.19,1.18,1.185,331656.0,1.185,1.19,1.18,1.185,331656.0
2024-06-13 13:00:00,1.185,1.19,1.18,1.185,493464.0,1.185,1.19,1.18,1.185,493464.0
2024-06-13 13:30:00,1.185,1.2,1.18,1.195,519704.0,1.185,1.2,1.18,1.195,519704.0
2024-06-13 14:00:00,1.19,1.2,1.19,1.19,99668.0,1.19,1.2,1.19,1.19,99668.0
2024-06-13 14:30:00,1.195,1.2,1.19,1.2,336592.0,1.195,1.2,1.19,1.2,336592.0
2024-06-13 15:00:00,1.195,1.2,1.19,1.195,187576.0,1.195,1.2,1.19,1.195,187576.0
2024-06-13 15:30:00,1.195,1.2,1.19,1.195,728336.0,1.195,1.2,1.19,1.195,728336.0
2024-06-14 09:30:00,1.18,1.18,1.13,1.155,2134971.0,1.18,1.18,1.13,1.155,2134971.0
2024-06-14 10:00:00,1.15,1.16,1.14,1.1496,557181.0,1.15,1.16,1.14,1.1496,557181.0
2024-06-14 10:30:00,1.145,1.16,1.14,1.155,500862.0,1.145,1.16,1.14,1.155,500862.0
2024-06-14 11:00:00,1.155,1.16,1.14,1.1425,608635.0,1.155,1.16,1.14,1.1425,608635.0
2024-06-14 11:30:00,1.14,1.15,1.14,1.145,350526.0,1.14,1.15,1.14,1.145,350526.0
2024-06-14 12:00:00,1.145,1.15,1.14,1.14,296156.0,1.145,1.15,1.14,1.14,296156.0
2024-06-14 12:30:00,1.14,1.16,1.13,1.13,1466439.0,1.14,1.16,1.13,1.13,1466439.0
2024-06-14 13:00:00,1.13,1.14,1.13,1.14,802643.0,1.13,1.14,1.13,1.14,802643.0
2024-06-14 13:30:00,1.135,1.14,1.13,1.13,408787.0,1.135,1.14,1.13,1.13,408787.0
2024-06-14 14:00:00,1.135,1.14,1.13,1.13,294583.0,1.135,1.14,1.13,1.13,294583.0
2024-06-14 14:30:00,1.13,1.1399,1.12,1.12,927473.0,1.13,1.1399,1.12,1.12,927473.0
2024-06-14 15:00:00,1.12,1.14,1.12,1.125,849456.0,1.12,1.14,1.12,1.125,849456.0
2024-06-14 15:30:00,1.12,1.14,1.12,1.14,1639655.0,1.12,1.14,1.12,1.14,1639655.0
2024-06-17 09:30:00,1.14,1.15,1.11,1.12,1124035.0,1.14,1.15,1.11,1.12,1124035.0
2024-06-17 10:00:00,1.125,1.125,1.08,1.08,1724214.0,1.125,1.125,1.08,1.08,1724214.0
2024-06-17 10:30:00,1.085,1.09,1.065,1.07,2652488.0,1.085,1.09,1.065,1.07,2652488.0
2024-06-17 11:00:00,1.08,1.095,1.07,1.0834,909544.0,1.08,1.095,1.07,1.0834,909544.0
2024-06-17 11:30:00,1.085,1.09,1.07,1.08,1505385.0,1.085,1.09,1.07,1.08,1505385.0
2024-06-17 12:00:00,1.08,1.08,1.06,1.08,3815914.0,1.08,1.08,1.06,1.08,3815914.0
2024-06-17 12:30:00,1.075,1.09,1.07,1.08,1448623.0,1.075,1.09,1.07,1.08,1448623.0
2024-06-17 13:00:00,1.08,1.1,1.08,1.09,913582.0,1.08,1.1,1.08,1.09,913582.0
2024-06-17 13:30:00,1.09,1.1,1.09,1.09,247343.0,1.09,1.1,1.09,1.09,247343.0
2024-06-17 14:00:00,1.09,1.11,1.09,1.1,790449.0,1.09,1.11,1.09,1.1,790449.0
2024-06-17 14:30:00,1.1044,1.106,1.08,1.085,620313.0,1.1044,1.106,1.08,1.085,620313.0
2024-06-17 15:00:00,1.08,1.09,1.07,1.085,2875979.0,1.08,1.09,1.07,1.085,2875979.0
2024-06-17 15:30:00,1.085,1.1,1.07,1.085,1835976.0,1.085,1.1,1.07,1.085,1835976.0
2024-06-18 09:30:00,1.09,1.09,1.05,1.05,849288.0,1.09,1.09,1.05,1.05,849288.0
2024-06-18 10:00:00,1.05,1.07,1.03,1.04,2719264.0,1.05,1.07,1.03,1.04,2719264.0
2024-06-18 10:30:00,1.03,1.05,1.03,1.035,887570.0,1.03,1.05,1.03,1.035,887570.0
2024-06-18 11:00:00,1.035,1.05,1.03,1.04,530965.0,1.035,1.05,1.03,1.04,530965.0
2024-06-18 11:30:00,1.045,1.08,1.04,1.08,2000545.0,1.045,1.08,1.04,1.08,2000545.0
2024-06-18 12:00:00,1.0799,1.08,1.07,1.07,473164.0,1.0799,1.08,1.07,1.07,473164.0
2024-06-18 12:30:00,1.07,1.08,1.05,1.0574,692782.0,1.07,1.08,1.05,1.0574,692782.0
2024-06-18 13:00:00,1.06,1.07,1.05,1.065,445569.0,1.06,1.07,1.05,1.065,445569.0
2024-06-18 13:30:00,1.065,1.08,1.06,1.0775,522004.0,1.065,1.08,1.06,1.0775,522004.0
2024-06-18 14:00:00,1.07,1.08,1.065,1.075,392190.0,1.07,1.08,1.065,1.075,392190.0
2024-06-18 14:30:00,1.075,1.08,1.07,1.075,273872.0,1.075,1.08,1.07,1.075,273872.0
2024-06-18 15:00:00,1.08,1.08,1.06,1.075,664613.0,1.08,1.08,1.06,1.075,664613.0
2024-06-18 15:30:00,1.075,1.08,1.07,1.075,1354179.0,1.075,1.08,1.07,1.075,1354179.0
2024-06-20 09:30:00,1.05,1.1,1.04,1.09,1046406.0,1.05,1.1,1.04,1.09,1046406.0
2024-06-20 10:00:00,1.085,1.1,1.08,1.095,232706.0,1.085,1.1,1.08,1.095,232706.0
2024-06-20 10:30:00,1.09,1.1,1.08,1.08,203651.0,1.09,1.1,1.08,1.08,203651.0
2024-06-20 11:00:00,1.085,1.12,1.08,1.115,512836.0,1.085,1.12,1.08,1.115,512836.0
2024-06-20 11:30:00,1.115,1.14,1.104,1.135,560442.0,1.115,1.14,1.104,1.135,560442.0
2024-06-20 12:00:00,1.13,1.15,1.13,1.1398,702441.0,1.13,1.15,1.13,1.1398,702441.0
2024-06-20 12:30:00,1.135,1.15,1.13,1.135,691076.0,1.135,1.15,1.13,1.135,691076.0
2024-06-20 13:00:00,1.135,1.14,1.12,1.125,304931.0,1.135,1.14,1.12,1.125,304931.0
2024-06-20 13:30:00,1.12,1.13,1.12,1.125,296321.0,1.12,1.13,1.12,1.125,296321.0
2024-06-20 14:00:00,1.12,1.14,1.12,1.13,243423.0,1.12,1.14,1.12,1.13,243423.0
2024-06-20 14:30:00,1.135,1.14,1.13,1.13,174834.0,1.135,1.14,1.13,1.13,174834.0
2024-06-20 15:00:00,1.135,1.1399,1.13,1.13,257580.0,1.135,1.1399,1.13,1.13,257580.0
2024-06-20 15:30:00,1.135,1.135,1.1,1.1,1399336.0,1.135,1.135,1.1,1.1,1399336.0
2024-06-21 09:30:00,1.16,1.16,1.11,1.14,2816823.0,1.16,1.16,1.11,1.14,2816823.0
2024-06-21 10:00:00,1.13,1.14,1.11,1.114,806406.0,1.13,1.14,1.11,1.114,806406.0
2024-06-21 10:30:00,1.12,1.12,1.1,1.1,633097.0,1.12,1.12,1.1,1.1,633097.0
2024-06-21 11:00:00,1.105,1.11,1.09,1.0901,439075.0,1.105,1.11,1.09,1.0901,439075.0
2024-06-21 11:30:00,1.095,1.11,1.095,1.11,321217.0,1.095,1.11,1.095,1.11,321217.0
2024-06-21 12:00:00,1.11,1.11,1.09,1.09,247379.0,1.11,1.11,1.09,1.09,247379.0
2024-06-21 12:30:00,1.09,1.1,1.08,1.08,285050.0,1.09,1.1,1.08,1.08,285050.0
2024-06-21 13:00:00,1.085,1.09,1.08,1.08,372736.0,1.085,1.09,1.08,1.08,372736.0
2024-06-21 13:30:00,1.085,1.09,1.08,1.09,401175.0,1.085,1.09,1.08,1.09,401175.0
2024-06-21 14:00:00,1.085,1.09,1.07,1.0797,350959.0,1.085,1.09,1.07,1.0797,350959.0
2024-06-21 14:30:00,1.075,1.08,1.05,1.075,1082145.0,1.075,1.08,1.05,1.075,1082145.0
2024-06-21 15:00:00,1.075,1.09,1.075,1.08,1072130.0,1.075,1.09,1.075,1.08,1072130.0
2024-06-21 15:30:00,1.085,1.09,1.06,1.065,2247480.0,1.085,1.09,1.06,1.065,2247480.0
2024-06-24 09:30:00,1.07,1.1,1.06,1.085,802315.0,1.07,1.1,1.06,1.085,802315.0
2024-06-24 10:00:00,1.085,1.1,1.08,1.08,408355.0,1.085,1.1,1.08,1.08,408355.0
2024-06-24 10:30:00,1.0801,1.09,1.07,1.075,322855.0,1.0801,1.09,1.07,1.075,322855.0
2024-06-24 11:00:00,1.07,1.09,1.07,1.08,314144.0,1.07,1.09,1.07,1.08,314144.0
2024-06-24 11:30:00,1.08,1.09,1.07,1.07,558464.0,1.08,1.09,1.07,1.07,558464.0
2024-06-24 12:00:00,1.07,1.075,1.06,1.065,187645.0,1.07,1.075,1.06,1.065,187645.0
2024-06-24 12:30:00,1.06,1.07,1.06,1.07,552465.0,1.06,1.07,1.06,1.07,552465.0
2024-06-24 13:00:00,1.065,1.07,1.06,1.06,192881.0,1.065,1.07,1.06,1.06,192881.0
2024-06-24 13:30:00,1.06,1.07,1.06,1.065,140521.0,1.06,1.07,1.06,1.065,140521.0
2024-06-24 14:00:00,1.06,1.07,1.06,1.06,246433.0,1.06,1.07,1.06,1.06,246433.0
2024-06-24 14:30:00,1.065,1.07,1.06,1.06,250188.0,1.065,1.07,1.06,1.06,250188.0
2024-06-24 15:00:00,1.06,1.07,1.06,1.06,204756.0,1.06,1.07,1.06,1.06,204756.0
2024-06-24 15:30:00,1.06,1.07,1.04,1.05,1168827.0,1.06,1.07,1.04,1.05,1168827.0
2024-06-25 09:30:00,1.05,1.06,1.01,1.025,1562320.0,1.05,1.06,1.01,1.025,1562320.0
2024-06-25 10:00:00,1.02,1.03,1.02,1.025,319262.0,1.02,1.03,1.02,1.025,319262.0
2024-06-25 10:30:00,1.02,1.04,1.02,1.03,423394.0,1.02,1.04,1.02,1.03,423394.0
2024-06-25 11:00:00,1.03,1.035,1.02,1.03,461427.0,1.03,1.035,1.02,1.03,461427.0
2024-06-25 11:30:00,1.025,1.04,1.02,1.03,588728.0,1.025,1.04,1.02,1.03,588728.0
2024-06-25 12:00:00,1.03,1.04,1.03,1.035,285364.0,1.03,1.04,1.03,1.035,285364.0
2024-06-25 12:30:00,1.03,1.04,1.02,1.02,212094.0,1.03,1.04,1.02,1.02,212094.0
2024-06-25 13:00:00,1.02,1.03,1.02,1.02,195191.0,1.02,1.03,1.02,1.02,195191.0
2024-06-25 13:30:00,1.02,1.03,1.02,1.02,352857.0,1.02,1.03,1.02,1.02,352857.0
2024-06-25 14:00:00,1.025,1.03,1.02,1.02,582277.0,1.025,1.03,1.02,1.02,582277.0
2024-06-25 14:30:00,1.0201,1.03,1.02,1.02,356127.0,1.0201,1.03,1.02,1.02,356127.0
2024-06-25 15:00:00,1.02,1.03,1.01,1.02,381285.0,1.02,1.03,1.01,1.02,381285.0
2024-06-25 15:30:00,1.01,1.02,0.9915,0.9915,2387402.0,1.01,1.02,0.9915,0.9915,2387402.0
2024-06-26 09:30:00,1.01,1.04,0.985,1.03,1673118.0,1.01,1.04,0.985,1.03,1673118.0
2024-06-26 10:00:00,1.035,1.04,1.01,1.035,855356.0,1.035,1.04,1.01,1.035,855356.0
2024-06-26 10:30:00,1.0399,1.04,1.02,1.02,194326.0,1.0399,1.04,1.02,1.02,194326.0
2024-06-26 11:00:00,1.02,1.03,1.01,1.01,148774.0,1.02,1.03,1.01,1.01,148774.0
2024-06-26 11:30:00,1.01,1.02,1.0,1.015,419919.0,1.01,1.02,1.0,1.015,419919.0
2024-06-26 12:00:00,1.015,1.02,1.0,1.0,249354.0,1.015,1.02,1.0,1.0,249354.0
2024-06-26 12:30:00,1.005,1.01,1.0,1.005,278394.0,1.005,1.01,1.0,1.005,278394.0
2024-06-26 13:00:00,1.005,1.016,1.0,1.0,324038.0,1.005,1.016,1.0,1.0,324038.0
2024-06-26 13:30:00,1.005,1.01,1.0,1.005,312803.0,1.005,1.01,1.0,1.005,312803.0
2024-06-26 14:00:00,1.0,1.01,1.0,1.005,342727.0,1.0,1.01,1.0,1.005,342727.0
2024-06-26 14:30:00,1.005,1.02,1.0,1.01,563864.0,1.005,1.02,1.0,1.01,563864.0
2024-06-26 15:00:00,1.015,1.02,1.01,1.015,348049.0,1.015,1.02,1.01,1.015,348049.0
2024-06-26 15:30:00,1.01,1.02,1.0,1.02,2131615.0,1.01,1.02,1.0,1.02,2131615.0
2024-06-27 09:30:00,1.01,1.02,0.975,1.015,1757268.0,1.01,1.02,0.975,1.015,1757268.0
2024-06-27 10:00:00,1.015,1.04,1.0,1.0365,678705.0,1.015,1.04,1.0,1.0365,678705.0
2024-06-27 10:30:00,1.035,1.04,1.02,1.0392,358323.0,1.035,1.04,1.02,1.0392,358323.0
2024-06-27 11:00:00,1.03,1.04,1.02,1.035,261000.0,1.03,1.04,1.02,1.035,261000.0
2024-06-27 11:30:00,1.035,1.04,1.02,1.035,304339.0,1.035,1.04,1.02,1.035,304339.0
2024-06-27 12:00:00,1.03,1.04,1.02,1.03,192413.0,1.03,1.04,1.02,1.03,192413.0
2024-06-27 12:30:00,1.03,1.04,1.03,1.03,117736.0,1.03,1.04,1.03,1.03,117736.0
2024-06-27 13:00:00,1.04,1.05,1.03,1.04,489769.0,1.04,1.05,1.03,1.04,489769.0
2024-06-27 13:30:00,1.0345,1.05,1.03,1.04,399791.0,1.0345,1.05,1.03,1.04,399791.0
2024-06-27 14:00:00,1.045,1.05,1.03,1.03,205927.0,1.045,1.05,1.03,1.03,205927.0
2024-06-27 14:30:00,1.035,1.04,1.03,1.03,115154.0,1.035,1.04,1.03,1.03,115154.0
2024-06-27 15:00:00,1.03,1.04,1.03,1.0325,212956.0,1.03,1.04,1.03,1.0325,212956.0
2024-06-27 15:30:00,1.035,1.04,1.015,1.025,901695.0,1.035,1.04,1.015,1.025,901695.0
2024-06-28 09:30:00,1.03,1.04,1.02,1.025,460326.0,1.03,1.04,1.02,1.025,460326.0
2024-06-28 10:00:00,1.025,1.05,1.02,1.04,379672.0,1.025,1.05,1.02,1.04,379672.0
2024-06-28 10:30:00,1.05,1.05,1.04,1.045,135772.0,1.05,1.05,1.04,1.045,135772.0
2024-06-28 11:00:00,1.0401,1.05,1.03,1.0301,257625.0,1.0401,1.05,1.03,1.0301,257625.0
2024-06-28 11:30:00,1.035,1.05,1.03,1.045,276296.0,1.035,1.05,1.03,1.045,276296.0
2024-06-28 12:00:00,1.045,1.05,1.03,1.05,255702.0,1.045,1.05,1.03,1.05,255702.0
2024-06-28 12:30:00,1.0475,1.05,1.03,1.04,302257.0,1.0475,1.05,1.03,1.04,302257.0
2024-06-28 13:00:00,1.035,1.04,1.03,1.035,129019.0,1.035,1.04,1.03,1.035,129019.0
2024-06-28 13:30:00,1.03,1.04,1.03,1.04,204363.0,1.03,1.04,1.03,1.04,204363.0
2024-06-28 14:00:00,1.035,1.07,1.0304,1.07,623288.0,1.035,1.07,1.0304,1.07,623288.0
2024-06-28 14:30:00,1.07,1.07,1.06,1.07,670466.0,1.07,1.07,1.06,1.07,670466.0
2024-06-28 15:00:00,1.065,1.07,1.06,1.065,310376.0,1.065,1.07,1.06,1.065,310376.0
2024-06-28 15:30:00,1.07,1.11,1.063,1.1,4531695.0,1.07,1.11,1.063,1.1,4531695.0
2024-07-01 09:30:00,1.05,1.06,0.9701,0.9812,3870233.0,1.05,1.06,0.9701,0.9812,3870233.0
2024-07-01 10:00:00,0.9812,1.02,0.9811,1.015,1194117.0,0.9812,1.02,0.9811,1.015,1194117.0
2024-07-01 10:30:00,1.015,1.03,1.0101,1.025,584584.0,1.015,1.03,1.0101,1.025,584584.0
2024-07-01 11:00:00,1.03,1.03,1.01,1.015,465693.0,1.03,1.03,1.01,1.015,465693.0
2024-07-01 11:30:00,1.015,1.04,1.01,1.04,944510.0,1.015,1.04,1.01,1.04,944510.0
2024-07-01 12:00:00,1.035,1.04,1.03,1.04,388506.0,1.035,1.04,1.03,1.04,388506.0
2024-07-01 12:30:00,1.035,1.04,1.03,1.035,364944.0,1.035,1.04,1.03,1.035,364944.0
2024-07-01 13:00:00,1.035,1.04,1.03,1.03,239672.0,1.035,1.04,1.03,1.03,239672.0
2024-07-01 13:30:00,1.035,1.04,1.03,1.0327,296143.0,1.035,1.04,1.03,1.0327,296143.0
2024-07-01 14:00:00,1.035,1.06,1.035,1.06,516257.0,1.035,1.06,1.035,1.06,516257.0
2024-07-01 14:30:00,1.06,1.07,1.055,1.07,431973.0,1.06,1.07,1.055,1.07,431973.0
2024-07-01 15:00:00,1.0647,1.08,1.0647,1.08,697411.0,1.0647,1.08,1.0647,1.08,697411.0
2024-07-01 15:30:00,1.08,1.11,1.07,1.11,2926831.0,1.08,1.11,1.07,1.11,2926831.0
2024-07-02 09:30:00,1.08,1.11,1.07,1.075,691132.0,1.08,1.11,1.07,1.075,691132.0
2024-07-02 10:00:00,1.07,1.08,1.07,1.07,132999.0,1.07,1.08,1.07,1.07,132999.0
2024-07-02 10:30:00,1.07,1.08,1.06,1.065,187394.0,1.07,1.08,1.06,1.065,187394.0
2024-07-02 11:00:00,1.065,1.07,1.06,1.065,587317.0,1.065,1.07,1.06,1.065,587317.0
2024-07-02 11:30:00,1.0601,1.07,1.06,1.06,134652.0,1.0601,1.07,1.06,1.06,134652.0
2024-07-02 12:00:00,1.06,1.07,1.05,1.055,564148.0,1.06,1.07,1.05,1.055,564148.0
2024-07-02 12:30:00,1.055,1.08,1.05,1.07,790798.0,1.055,1.08,1.05,1.07,790798.0
2024-07-02 13:00:00,1.07,1.07,1.06,1.065,153912.0,1.07,1.07,1.06,1.065,153912.0
2024-07-02 13:30:00,1.065,1.08,1.06,1.075,454198.0,1.065,1.08,1.06,1.075,454198.0
2024-07-02 14:00:00,1.08,1.08,1.07,1.075,190308.0,1.08,1.08,1.07,1.075,190308.0
2024-07-02 14:30:00,1.08,1.08,1.07,1.075,178403.0,1.08,1.08,1.07,1.075,178403.0
2024-07-02 15:00:00,1.07,1.08,1.07,1.07,273167.0,1.07,1.08,1.07,1.07,273167.0
2024-07-02 15:30:00,1.08,1.08,1.07,1.07,1295012.0,1.08,1.08,1.07,1.07,1295012.0
2024-07-03 09:30:00,1.06,1.068,1.04,1.0542,758008.0,1.06,1.068,1.04,1.0542,758008.0
2024-07-03 10:00:00,1.055,1.09,1.05,1.085,768569.0,1.055,1.09,1.05,1.085,768569.0
2024-07-03 10:30:00,1.085,1.085,1.06,1.065,527249.0,1.085,1.085,1.06,1.065,527249.0
2024-07-03 11:00:00,1.065,1.07,1.04,1.045,376481.0,1.065,1.07,1.04,1.045,376481.0
2024-07-03 11:30:00,1.045,1.055,1.04,1.04,615217.0,1.045,1.055,1.04,1.04,615217.0
2024-07-03 12:00:00,1.04,1.0498,1.03,1.03,546587.0,1.04,1.0498,1.03,1.03,546587.0
2024-07-03 12:30:00,1.03,1.04,1.02,1.02,1096203.0,1.03,1.04,1.02,1.02,1096203.0
2024-07-05 09:30:00,1.02,1.04,1.01,1.015,637237.0,1.02,1.04,1.01,1.015,637237.0
2024-07-05 10:00:00,1.015,1.02,1.01,1.01,244085.0,1.015,1.02,1.01,1.01,244085.0
2024-07-05 10:30:00,1.01,1.02,1.0,1.0101,595155.0,1.01,1.02,1.0,1.0101,595155.0
2024-07-05 11:00:00,1.015,1.02,1.01,1.01,150761.0,1.015,1.02,1.01,1.01,150761.0
2024-07-05 11:30:00,1.0101,1.02,1.0,1.015,472636.0,1.0101,1.02,1.0,1.015,472636.0
2024-07-05 12:00:00,1.01,1.02,1.01,1.015,430901.0,1.01,1.02,1.01,1.015,430901.0
2024-07-05 12:30:00,1.01,1.02,1.01,1.01,254789.0,1.01,1.02,1.01,1.01,254789.0
2024-07-05 13:00:00,1.015,1.02,1.01,1.01,110530.0,1.015,1.02,1.01,1.01,110530.0
2024-07-05 13:30:00,1.0103,1.02,1.01,1.01,123810.0,1.0103,1.02,1.01,1.01,123810.0
2024-07-05 14:00:00,1.015,1.02,1.01,1.015,268099.0,1.015,1.02,1.01,1.015,268099.0
2024-07-05 14:30:00,1.02,1.03,1.01,1.03,297393.0,1.02,1.03,1.01,1.03,297393.0
2024-07-05 15:00:00,1.025,1.03,1.01,1.015,236299.0,1.025,1.03,1.01,1.015,236299.0
2024-07-05 15:30:00,1.015,1.03,1.0135,1.025,588080.0,1.015,1.03,1.0135,1.025,588080.0
2024-07-08 09:30:00,1.02,1.04,1.02,1.04,373826.0,1.02,1.04,1.02,1.04,373826.0
2024-07-08 10:00:00,1.035,1.06,1.03,1.04,410055.0,1.035,1.06,1.03,1.04,410055.0
2024-07-08 10:30:00,1.045,1.06,1.03,1.06,487018.0,1.045,1.06,1.03,1.06,487018.0
2024-07-08 11:00:00,1.05,1.0699,1.04,1.06,823678.0,1.05,1.0699,1.04,1.06,823678.0
2024-07-08 11:30:00,1.065,1.07,1.05,1.055,365076.0,1.065,1.07,1.05,1.055,365076.0
2024-07-08 12:00:00,1.05,1.07,1.05,1.0601,292717.0,1.05,1.07,1.05,1.0601,292717.0
2024-07-08 12:30:00,1.07,1.07,1.06,1.065,179865.0,1.07,1.07,1.06,1.065,179865.0
2024-07-08 13:00:00,1.07,1.08,1.05,1.075,668136.0,1.07,1.08,1.05,1.075,668136.0
2024-07-08 13:30:00,1.075,1.08,1.07,1.07,165410.0,1.075,1.08,1.07,1.07,165410.0
2024-07-08 14:00:00,1.07,1.08,1.05,1.055,1094891.0,1.07,1.08,1.05,1.055,1094891.0
2024-07-08 14:30:00,1.055,1.06,1.05,1.05,531447.0,1.055,1.06,1.05,1.05,531447.0
2024-07-08 15:00:00,1.05,1.06,1.03,1.045,681149.0,1.05,1.06,1.03,1.045,681149.0
2024-07-08 15:30:00,1.04,1.06,1.03,1.055,1242204.0,1.04,1.06,1.03,1.055,1242204.0
2024-07-09 09:30:00,1.05,1.06,1.04,1.045,200299.0,1.05,1.06,1.04,1.045,200299.0
2024-07-09 10:00:00,1.04,1.05,1.03,1.045,334803.0,1.04,1.05,1.03,1.045,334803.0
2024-07-09 10:30:00,1.045,1.08,1.04,1.0701,737573.0,1.045,1.08,1.04,1.0701,737573.0
2024-07-09 11:00:00,1.075,1.075,1.06,1.06,271962.0,1.075,1.075,1.06,1.06,271962.0
2024-07-09 11:30:00,1.06,1.07,1.06,1.07,306710.0,1.06,1.07,1.06,1.07,306710.0
2024-07-09 12:00:00,1.07,1.09,1.06,1.075,905250.0,1.07,1.09,1.06,1.075,905250.0
2024-07-09 12:30:00,1.075,1.08,1.06,1.06,228944.0,1.075,1.08,1.06,1.06,228944.0
2024-07-09 13:00:00,1.06,1.09,1.06,1.075,1203413.0,1.06,1.09,1.06,1.075,1203413.0
2024-07-09 13:30:00,1.07,1.08,1.07,1.075,233915.0,1.07,1.08,1.07,1.075,233915.0
2024-07-09 14:00:00,1.075,1.08,1.07,1.075,172116.0,1.075,1.08,1.07,1.075,172116.0
2024-07-09 14:30:00,1.075,1.08,1.05,1.065,687210.0,1.075,1.08,1.05,1.065,687210.0
2024-07-09 15:00:00,1.065,1.07,1.055,1.06,822981.0,1.065,1.07,1.055,1.06,822981.0
2024-07-09 15:30:00,1.06,1.07,1.05,1.06,2466731.0,1.06,1.07,1.05,1.06,2466731.0
2024-07-10 09:30:00,1.06,1.08,1.05,1.075,1473596.0,1.06,1.08,1.05,1.075,1473596.0
2024-07-10 10:00:00,1.075,1.08,1.06,1.0685,889119.0,1.075,1.08,1.06,1.0685,889119.0
2024-07-10 10:30:00,1.06,1.07,1.05,1.06,822620.0,1.06,1.07,1.05,1.06,822620.0
2024-07-10 11:00:00,1.06,1.07,1.06,1.06,150794.0,1.06,1.07,1.06,1.06,150794.0
2024-07-10 11:30:00,1.06,1.065,1.05,1.055,343994.0,1.06,1.065,1.05,1.055,343994.0
2024-07-10 12:00:00,1.055,1.06,1.05,1.0596,86777.0,1.055,1.06,1.05,1.0596,86777.0
2024-07-10 12:30:00,1.05,1.06,1.05,1.05,133721.0,1.05,1.06,1.05,1.05,133721.0
2024-07-10 13:00:00,1.06,1.06,1.05,1.055,152479.0,1.06,1.06,1.05,1.055,152479.0
2024-07-10 13:30:00,1.055,1.06,1.04,1.04,447986.0,1.055,1.06,1.04,1.04,447986.0
2024-07-10 14:00:00,1.04,1.05,1.04,1.04,200097.0,1.04,1.05,1.04,1.04,200097.0
2024-07-10 14:30:00,1.04,1.05,1.04,1.045,217358.0,1.04,1.05,1.04,1.045,217358.0
2024-07-10 15:00:00,1.04,1.05,1.04,1.05,279931.0,1.04,1.05,1.04,1.05,279931.0
2024-07-10 15:30:00,1.04,1.06,1.04,1.06,941370.0,1.04,1.06,1.04,1.06,941370.0
2024-07-11 09:30:00,1.07,1.13,1.07,1.13,1480046.0,1.07,1.13,1.07,1.13,1480046.0
2024-07-11 10:00:00,1.125,1.18,1.1204,1.155,2231811.0,1.125,1.18,1.1204,1.155,2231811.0
2024-07-11 10:30:00,1.15,1.16,1.13,1.1399,1920057.0,1.15,1.16,1.13,1.1399,1920057.0
2024-07-11 11:00:00,1.14,1.145,1.12,1.13,558511.0,1.14,1.145,1.12,1.13,558511.0
2024-07-11 11:30:00,1.125,1.14,1.12,1.12,398915.0,1.125,1.14,1.12,1.12,398915.0
2024-07-11 12:00:00,1.12,1.14,1.12,1.135,530601.0,1.12,1.14,1.12,1.135,530601.0
2024-07-11 12:30:00,1.13,1.15,1.12,1.14,417575.0,1.13,1.15,1.12,1.14,417575.0
2024-07-11 13:00:00,1.145,1.16,1.14,1.15,493852.0,1.145,1.16,1.14,1.15,493852.0
2024-07-11 13:30:00,1.15,1.16,1.14,1.15,658778.0,1.15,1.16,1.14,1.15,658778.0
2024-07-11 14:00:00,1.15,1.17,1.15,1.17,626913.0,1.15,1.17,1.15,1.17,626913.0
2024-07-11 14:30:00,1.165,1.17,1.15,1.16,688861.0,1.165,1.17,1.15,1.16,688861.0
2024-07-11 15:00:00,1.15,1.16,1.13,1.13,648069.0,1.15,1.16,1.13,1.13,648069.0
2024-07-11 15:30:00,1.135,1.16,1.12,1.15,2137280.0,1.135,1.16,1.12,1.15,2137280.0
2024-07-12 09:30:00,1.16,1.18,1.15,1.16,754717.0,1.16,1.18,1.15,1.16,754717.0
2024-07-12 10:00:00,1.15,1.18,1.15,1.175,532794.0,1.15,1.18,1.15,1.175,532794.0
2024-07-12 10:30:00,1.175,1.18,1.16,1.175,677394.0,1.175,1.18,1.16,1.175,677394.0
2024-07-12 11:00:00,1.175,1.18,1.16,1.17,473814.0,1.175,1.18,1.16,1.17,473814.0
2024-07-12 11:30:00,1.17,1.17,1.16,1.17,250378.0,1.17,1.17,1.16,1.17,250378.0
2024-07-12 12:00:00,1.165,1.18,1.16,1.1601,673389.0,1.165,1.18,1.16,1.1601,673389.0
2024-07-12 12:30:00,1.165,1.17,1.15,1.155,295918.0,1.165,1.17,1.15,1.155,295918.0
2024-07-12 13:00:00,1.155,1.17,1.15,1.1601,759790.0,1.155,1.17,1.15,1.1601,759790.0
2024-07-12 13:30:00,1.165,1.17,1.16,1.17,261988.0,1.165,1.17,1.16,1.17,261988.0
2024-07-12 14:00:00,1.17,1.17,1.16,1.17,263876.0,1.17,1.17,1.16,1.17,263876.0
2024-07-12 14:30:00,1.1698,1.17,1.16,1.165,127365.0,1.1698,1.17,1.16,1.165,127365.0
2024-07-12 15:00:00,1.16,1.18,1.16,1.18,393857.0,1.16,1.18,1.16,1.18,393857.0
2024-07-12 15:30:00,1.175,1.2,1.17,1.19,2828887.0,1.175,1.2,1.17,1.19,2828887.0
2024-07-15 09:30:00,1.2,1.2,1.16,1.18,680873.0,1.2,1.2,1.16,1.18,680873.0
2024-07-15 10:00:00,1.175,1.18,1.17,1.18,144623.0,1.175,1.18,1.17,1.18,144623.0
2024-07-15 10:30:00,1.18,1.2,1.18,1.1863,298913.0,1.18,1.2,1.18,1.1863,298913.0
2024-07-15 11:00:00,1.19,1.2,1.19,1.2,322419.0,1.19,1.2,1.19,1.2,322419.0
2024-07-15 11:30:00,1.2,1.23,1.19,1.23,667236.0,1.2,1.23,1.19,1.23,667236.0
2024-07-15 12:00:00,1.23,1.24,1.22,1.23,996680.0,1.23,1.24,1.22,1.23,996680.0
2024-07-15 12:30:00,1.23,1.236,1.22,1.235,562730.0,1.23,1.236,1.22,1.235,562730.0
2024-07-15 13:00:00,1.23,1.24,1.215,1.225,814300.0,1.23,1.24,1.215,1.225,814300.0
2024-07-15 13:30:00,1.225,1.23,1.21,1.22,403377.0,1.225,1.23,1.21,1.22,403377.0
2024-07-15 14:00:00,1.2101,1.24,1.21,1.24,265157.0,1.2101,1.24,1.21,1.24,265157.0
2024-07-15 14:30:00,1.24,1.25,1.23,1.25,258969.0,1.24,1.25,1.23,1.25,258969.0
2024-07-15 15:00:00,1.245,1.27,1.24,1.26,889608.0,1.245,1.27,1.24,1.26,889608.0
2024-07-15 15:30:00,1.265,1.27,1.22,1.22,1796474.0,1.265,1.27,1.22,1.22,1796474.0
2024-07-16 09:30:00,1.23,1.29,1.23,1.275,1187524.0,1.23,1.29,1.23,1.275,1187524.0
2024-07-16 10:00:00,1.275,1.28,1.26,1.27,399998.0,1.275,1.28,1.26,1.27,399998.0
2024-07-16 10:30:00,1.275,1.28,1.255,1.27,635365.0,1.275,1.28,1.255,1.27,635365.0
2024-07-16 11:00:00,1.265,1.28,1.26,1.265,453520.0,1.265,1.28,1.26,1.265,453520.0
2024-07-16 11:30:00,1.2625,1.27,1.26,1.265,216085.0,1.2625,1.27,1.26,1.265,216085.0
2024-07-16 12:00:00,1.265,1.27,1.26,1.27,320099.0,1.265,1.27,1.26,1.27,320099.0
2024-07-16 12:30:00,1.27,1.28,1.26,1.275,363812.0,1.27,1.28,1.26,1.275,363812.0
2024-07-16 13:00:00,1.275,1.28,1.27,1.28,225852.0,1.275,1.28,1.27,1.28,225852.0
2024-07-16 13:30:00,1.28,1.29,1.27,1.29,458045.0,1.28,1.29,1.27,1.29,458045.0
2024-07-16 14:00:00,1.29,1.31,1.28,1.305,1390873.0,1.29,1.31,1.28,1.305,1390873.0
2024-07-16 14:30:00,1.31,1.32,1.3001,1.315,364682.0,1.31,1.32,1.3001,1.315,364682.0
2024-07-16 15:00:00,1.32,1.33,1.305,1.33,1465029.0,1.32,1.33,1.305,1.33,1465029.0
2024-07-16 15:30:00,1.33,1.33,1.31,1.325,1999822.0,1.33,1.33,1.31,1.325,1999822.0
2024-07-17 09:30:00,1.29,1.3453,1.29,1.325,1524919.0,1.29,1.3453,1.29,1.325,1524919.0
2024-07-17 10:00:00,1.325,1.325,1.3,1.32,878851.0,1.325,1.325,1.3,1.32,878851.0
2024-07-17 10:30:00,1.315,1.32,1.3,1.305,741390.0,1.315,1.32,1.3,1.305,741390.0
2024-07-17 11:00:00,1.305,1.31,1.27,1.275,791454.0,1.305,1.31,1.27,1.275,791454.0
2024-07-17 11:30:00,1.27,1.3,1.27,1.3,474188.0,1.27,1.3,1.27,1.3,474188.0
2024-07-17 12:00:00,1.2997,1.3,1.28,1.285,510527.0,1.2997,1.3,1.28,1.285,510527.0
2024-07-17 12:30:00,1.2825,1.29,1.28,1.29,447887.0,1.2825,1.29,1.28,1.29,447887.0
2024-07-17 13:00:00,1.285,1.29,1.28,1.29,344017.0,1.285,1.29,1.28,1.29,344017.0
2024-07-17 13:30:00,1.29,1.31,1.2805,1.3,1037559.0,1.29,1.31,1.2805,1.3,1037559.0
2024-07-17 14:00:00,1.3,1.32,1.295,1.32,884554.0,1.3,1.32,1.295,1.32,884554.0
2024-07-17 14:30:00,1.32,1.33,1.31,1.33,873395.0,1.32,1.33,1.31,1.33,873395.0
2024-07-17 15:00:00,1.33,1.35,1.32,1.345,621520.0,1.33,1.35,1.32,1.345,621520.0
2024-07-17 15:30:00,1.35,1.35,1.33,1.345,1827437.0,1.35,1.35,1.33,1.345,1827437.0
2024-07-18 09:30:00,1.34,1.4,1.33,1.375,1556149.0,1.34,1.4,1.33,1.375,1556149.0
2024-07-18 10:00:00,1.375,1.41,1.3701,1.39,1237398.0,1.375,1.41,1.3701,1.39,1237398.0
2024-07-18 10:30:00,1.385,1.39,1.38,1.39,606660.0,1.385,1.39,1.38,1.39,606660.0
2024-07-18 11:00:00,1.39,1.4,1.38,1.4,463196.0,1.39,1.4,1.38,1.4,463196.0
2024-07-18 11:30:00,1.4,1.42,1.39,1.4,1617949.0,1.4,1.42,1.39,1.4,1617949.0
2024-07-18 12:00:00,1.4,1.4,1.38,1.39,509744.0,1.4,1.4,1.38,1.39,509744.0
2024-07-18 12:30:00,1.385,1.395,1.38,1.39,547181.0,1.385,1.395,1.38,1.39,547181.0
2024-07-18 13:00:00,1.39,1.4,1.38,1.4,406894.0,1.39,1.4,1.38,1.4,406894.0
2024-07-18 13:30:00,1.4,1.4,1.37,1.375,691131.0,1.4,1.4,1.37,1.375,691131.0
2024-07-18 14:00:00,1.375,1.38,1.36,1.37,564291.0,1.375,1.38,1.36,1.37,564291.0
2024-07-18 14:30:00,1.365,1.37,1.34,1.345,1176674.0,1.365,1.37,1.34,1.345,1176674.0
2024-07-18 15:00:00,1.35,1.36,1.32,1.325,1156414.0,1.35,1.36,1.32,1.325,1156414.0
2024-07-18 15:30:00,1.32,1.36,1.32,1.36,3126896.0,1.32,1.36,1.32,1.36,3126896.0
2024-07-19 09:30:00,1.36,1.38,1.34,1.37,794958.0,1.36,1.38,1.34,1.37,794958.0
2024-07-19 10:00:00,1.37,1.37,1.33,1.345,356982.0,1.37,1.37,1.33,1.345,356982.0
2024-07-19 10:30:00,1.35,1.37,1.34,1.37,816666.0,1.35,1.37,1.34,1.37,816666.0
2024-07-19 11:00:00,1.37,1.39,1.36,1.38,959720.0,1.37,1.39,1.36,1.38,959720.0
2024-07-19 11:30:00,1.385,1.4,1.37,1.4,1051015.0,1.385,1.4,1.37,1.4,1051015.0
2024-07-19 12:00:00,1.395,1.4,1.38,1.385,242854.0,1.395,1.4,1.38,1.385,242854.0
2024-07-19 12:30:00,1.38,1.39,1.37,1.375,924453.0,1.38,1.39,1.37,1.375,924453.0
2024-07-19 13:00:00,1.375,1.39,1.37,1.385,329050.0,1.375,1.39,1.37,1.385,329050.0
2024-07-19 13:30:00,1.385,1.39,1.38,1.39,187140.0,1.385,1.39,1.38,1.39,187140.0
2024-07-19 14:00:00,1.38,1.39,1.37,1.38,426517.0,1.38,1.39,1.37,1.38,426517.0
2024-07-19 14:30:00,1.375,1.38,1.37,1.38,157110.0,1.375,1.38,1.37,1.38,157110.0
2024-07-19 15:00:00,1.38,1.38,1.37,1.375,220965.0,1.38,1.38,1.37,1.375,220965.0
2024-07-19 15:30:00,1.375,1.39,1.37,1.38,1540564.0,1.375,1.39,1.37,1.38,1540564.0
2024-07-22 09:30:00,1.39,1.43,1.385,1.415,2232773.0,1.39,1.43,1.385,1.415,2232773.0
2024-07-22 10:00:00,1.415,1.42,1.4,1.42,757797.0,1.415,1.42,1.4,1.42,757797.0
2024-07-22 10:30:00,1.42,1.42,1.41,1.42,535109.0,1.42,1.42,1.41,1.42,535109.0
2024-07-22 11:00:00,1.415,1.42,1.41,1.42,265160.0,1.415,1.42,1.41,1.42,265160.0
2024-07-22 11:30:00,1.415,1.43,1.41,1.42,762670.0,1.415,1.43,1.41,1.42,762670.0
2024-07-22 12:00:00,1.43,1.43,1.41,1.42,461414.0,1.43,1.43,1.41,1.42,461414.0
2024-07-22 12:30:00,1.42,1.42,1.41,1.415,421905.0,1.42,1.42,1.41,1.415,421905.0
2024-07-22 13:00:00,1.42,1.42,1.41,1.415,224530.0,1.42,1.42,1.41,1.415,224530.0
2024-07-22 13:30:00,1.415,1.42,1.41,1.415,293657.0,1.415,1.42,1.41,1.415,293657.0
2024-07-22 14:00:00,1.41,1.42,1.41,1.415,230629.0,1.41,1.42,1.41,1.415,230629.0
2024-07-22 14:30:00,1.42,1.42,1.41,1.415,289081.0,1.42,1.42,1.41,1.415,289081.0
2024-07-22 15:00:00,1.42,1.42,1.41,1.415,310566.0,1.42,1.42,1.41,1.415,310566.0
2024-07-22 15:30:00,1.42,1.44,1.41,1.43,2106511.0,1.42,1.44,1.41,1.43,2106511.0
2024-07-23 09:30:00,1.43,1.45,1.43,1.445,696899.0,1.43,1.45,1.43,1.445,696899.0
2024-07-23 10:00:00,1.445,1.45,1.44,1.44,340834.0,1.445,1.45,1.44,1.44,340834.0
2024-07-23 10:30:00,1.44,1.46,1.44,1.45,618341.0,1.44,1.46,1.44,1.45,618341.0
2024-07-23 11:00:00,1.45,1.46,1.44,1.45,753428.0,1.45,1.46,1.44,1.45,753428.0
2024-07-23 11:30:00,1.45,1.46,1.44,1.455,223972.0,1.45,1.46,1.44,1.455,223972.0
2024-07-23 12:00:00,1.46,1.47,1.45,1.465,536292.0,1.46,1.47,1.45,1.465,536292.0
2024-07-23 12:30:00,1.46,1.47,1.46,1.465,184241.0,1.46,1.47,1.46,1.465,184241.0
2024-07-23 13:00:00,1.47,1.48,1.46,1.475,628238.0,1.47,1.48,1.46,1.475,628238.0
2024-07-23 13:30:00,1.48,1.5,1.47,1.5,640750.0,1.48,1.5,1.47,1.5,640750.0
2024-07-23 14:00:00,1.5,1.5,1.48,1.49,777689.0,1.5,1.5,1.48,1.49,777689.0
2024-07-23 14:30:00,1.49,1.49,1.48,1.49,425585.0,1.49,1.49,1.48,1.49,425585.0
2024-07-23 15:00:00,1.49,1.49,1.48,1.485,439277.0,1.49,1.49,1.48,1.485,439277.0
2024-07-23 15:30:00,1.49,1.49,1.48,1.485,1977563.0,1.49,1.49,1.48,1.485,1977563.0
2024-07-24 09:30:00,1.62,1.68,1.465,1.5406,7726563.0,1.62,1.68,1.465,1.5406,7726563.0
2024-07-24 10:00:00,1.545,1.6,1.53,1.565,1978182.0,1.545,1.6,1.53,1.565,1978182.0
2024-07-24 10:30:00,1.57,1.6,1.55,1.59,1534591.0,1.57,1.6,1.55,1.59,1534591.0
2024-07-24 11:00:00,1.595,1.6,1.58,1.595,1972906.0,1.595,1.6,1.58,1.595,1972906.0
2024-07-24 11:30:00,1.6,1.6,1.56,1.5617,1562116.0,1.6,1.6,1.56,1.5617,1562116.0
2024-07-24 12:00:00,1.565,1.59,1.55,1.585,751791.0,1.565,1.59,1.55,1.585,751791.0
2024-07-24 12:30:00,1.59,1.6,1.58,1.585,721096.0,1.59,1.6,1.58,1.585,721096.0
2024-07-24 13:00:00,1.5854,1.61,1.57,1.61,1524867.0,1.5854,1.61,1.57,1.61,1524867.0
2024-07-24 13:30:00,1.61,1.64,1.55,1.555,3289822.0,1.61,1.64,1.55,1.555,3289822.0
2024-07-24 14:00:00,1.55,1.56,1.54,1.5575,1774582.0,1.55,1.56,1.54,1.5575,1774582.0
2024-07-24 14:30:00,1.555,1.56,1.51,1.52,2727915.0,1.555,1.56,1.51,1.52,2727915.0
2024-07-24 15:00:00,1.515,1.53,1.5,1.515,2494813.0,1.515,1.53,1.5,1.515,2494813.0
2024-07-24 15:30:00,1.519,1.54,1.51,1.515,2760123.0,1.519,1.54,1.51,1.515,2760123.0
2024-07-25 09:30:00,1.49,1.56,1.48,1.56,1714622.0,1.49,1.56,1.48,1.56,1714622.0
2024-07-25 10:00:00,1.55,1.6,1.545,1.585,1257659.0,1.55,1.6,1.545,1.585,1257659.0
2024-07-25 10:30:00,1.58,1.62,1.56,1.6,1664274.0,1.58,1.62,1.56,1.6,1664274.0
2024-07-25 11:00:00,1.595,1.62,1.59,1.615,702946.0,1.595,1.62,1.59,1.615,702946.0
2024-07-25 11:30:00,1.61,1.64,1.595,1.63,1963003.0,1.61,1.64,1.595,1.63,1963003.0
2024-07-25 12:00:00,1.63,1.67,1.63,1.67,1244017.0,1.63,1.67,1.63,1.67,1244017.0
2024-07-25 12:30:00,1.665,1.67,1.65,1.66,1246639.0,1.665,1.67,1.65,1.66,1246639.0
2024-07-25 13:00:00,1.655,1.67,1.65,1.67,720385.0,1.655,1.67,1.65,1.67,720385.0
2024-07-25 13:30:00,1.67,1.68,1.64,1.645,1517160.0,1.67,1.68,1.64,1.645,1517160.0
2024-07-25 14:00:00,1.6401,1.65,1.63,1.65,720345.0,1.6401,1.65,1.63,1.65,720345.0
2024-07-25 14:30:00,1.645,1.65,1.63,1.64,421978.0,1.645,1.65,1.63,1.64,421978.0
2024-07-25 15:00:00,1.64,1.66,1.63,1.66,845344.0,1.64,1.66,1.63,1.66,845344.0
2024-07-25 15:30:00,1.66,1.67,1.63,1.635,1690436.0,1.66,1.67,1.63,1.635,1690436.0
2024-07-26 09:30:00,1.69,1.75,1.68,1.7306,3826279.0,1.69,1.75,1.68,1.7306,3826279.0
2024-07-26 10:00:00,1.735,1.75,1.7,1.715,1936889.0,1.735,1.75,1.7,1.715,1936889.0
2024-07-26 10:30:00,1.715,1.72,1.69,1.705,812409.0,1.715,1.72,1.69,1.705,812409.0
2024-07-26 11:00:00,1.71,1.73,1.7,1.73,784353.0,1.71,1.73,1.7,1.73,784353.0
2024-07-26 11:30:00,1.73,1.75,1.72,1.74,891875.0,1.73,1.75,1.72,1.74,891875.0
2024-07-26 12:00:00,1.735,1.75,1.72,1.72,799457.0,1.735,1.75,1.72,1.72,799457.0
2024-07-26 12:30:00,1.72,1.73,1.71,1.725,776492.0,1.72,1.73,1.71,1.725,776492.0
2024-07-26 13:00:00,1.725,1.74,1.72,1.7328,777778.0,1.725,1.74,1.72,1.7328,777778.0
2024-07-26 13:30:00,1.735,1.75,1.73,1.735,726147.0,1.735,1.75,1.73,1.735,726147.0
2024-07-26 14:00:00,1.735,1.75,1.73,1.74,548424.0,1.735,1.75,1.73,1.74,548424.0
2024-07-26 14:30:00,1.74,1.74,1.72,1.7308,1337985.0,1.74,1.74,1.72,1.7308,1337985.0
2024-07-26 15:00:00,1.735,1.75,1.73,1.745,590931.0,1.735,1.75,1.73,1.745,590931.0
2024-07-26 15:30:00,1.745,1.77,1.74,1.77,2026227.0,1.745,1.77,1.74,1.77,2026227.0
2024-07-29 09:30:00,1.8,1.85,1.75,1.85,2351969.0,1.8,1.85,1.75,1.85,2351969.0
2024-07-29 10:00:00,1.85,1.855,1.81,1.83,2022944.0,1.85,1.855,1.81,1.83,2022944.0
2024-07-29 10:30:00,1.835,1.85,1.79,1.85,1728420.0,1.835,1.85,1.79,1.85,1728420.0
2024-07-29 11:00:00,1.85,1.85,1.8,1.805,2220001.0,1.85,1.85,1.8,1.805,2220001.0
2024-07-29 11:30:00,1.805,1.86,1.8,1.86,1724592.0,1.805,1.86,1.8,1.86,1724592.0
2024-07-29 12:00:00,1.8578,1.9,1.8501,1.9,1738310.0,1.8578,1.9,1.8501,1.9,1738310.0
2024-07-29 12:30:00,1.89,1.91,1.88,1.906,1252223.0,1.89,1.91,1.88,1.906,1252223.0
2024-07-29 13:00:00,1.91,1.92,1.88,1.895,2474517.0,1.91,1.92,1.88,1.895,2474517.0
2024-07-29 13:30:00,1.89,1.9,1.86,1.895,1047630.0,1.89,1.9,1.86,1.895,1047630.0
2024-07-29 14:00:00,1.895,1.94,1.89,1.94,1093143.0,1.895,1.94,1.89,1.94,1093143.0
2024-07-29 14:30:00,1.935,1.97,1.92,1.93,3267861.0,1.935,1.97,1.92,1.93,3267861.0
2024-07-29 15:00:00,1.935,1.98,1.93,1.965,1944855.0,1.935,1.98,1.93,1.965,1944855.0
2024-07-29 15:30:00,1.97,1.99,1.93,1.94,3020923.0,1.97,1.99,1.93,1.94,3020923.0
2024-07-30 09:30:00,2.02,2.17,1.94,2.1593,8932541.0,2.02,2.17,1.94,2.1593,8932541.0
2024-07-30 10:00:00,2.155,2.49,2.15,2.485,12147146.0,2.155,2.49,2.15,2.485,12147146.0
2024-07-30 10:30:00,2.49,3.44,2.41,2.7852,64266850.0,2.49,3.44,2.41,2.7852,64266850.0
2024-07-30 11:00:00,2.785,2.84,2.56,2.715,17944989.0,2.785,2.84,2.56,2.715,17944989.0
2024-07-30 11:30:00,2.711,2.711,2.32,2.4391,11011395.0,2.711,2.711,2.32,2.4391,11011395.0
2024-07-30 12:00:00,2.435,2.46,2.34,2.3709,4629616.0,2.435,2.46,2.34,2.3709,4629616.0
2024-07-30 12:30:00,2.38,2.47,2.3709,2.4209,3017322.0,2.38,2.47,2.3709,2.4209,3017322.0
2024-07-30 13:00:00,2.42,2.51,2.38,2.4709,3600428.0,2.42,2.51,2.38,2.4709,3600428.0
2024-07-30 13:30:00,2.4799,2.65,2.45,2.63,7128355.0,2.4799,2.65,2.45,2.63,7128355.0
2024-07-30 14:00:00,2.635,2.65,2.5011,2.61,5783362.0,2.635,2.65,2.5011,2.61,5783362.0
2024-07-30 14:30:00,2.61,2.64,2.57,2.6297,2882562.0,2.61,2.64,2.57,2.6297,2882562.0
2024-07-30 15:00:00,2.62,2.66,2.55,2.615,3501708.0,2.62,2.66,2.55,2.615,3501708.0
2024-07-30 15:30:00,2.615,2.675,2.56,2.67,9360849.0,2.615,2.675,2.56,2.67,9360849.0
2024-07-31 09:30:00,2.59,2.86,2.36,2.365,15256519.0,2.59,2.86,2.36,2.365,15256519.0
2024-07-31 10:00:00,2.3699,2.61,2.36,2.5749,5241881.0,2.3699,2.61,2.36,2.5749,5241881.0
2024-07-31 10:30:00,2.58,2.71,2.57,2.6863,4071216.0,2.58,2.71,2.57,2.6863,4071216.0
2024-07-31 11:00:00,2.685,2.79,2.68,2.7801,3386180.0,2.685,2.79,2.68,2.7801,3386180.0
2024-07-31 11:30:00,2.79,2.8,2.7,2.785,2617242.0,2.79,2.8,2.7,2.785,2617242.0
2024-07-31 12:00:00,2.79,2.82,2.77,2.811,2131053.0,2.79,2.82,2.77,2.811,2131053.0
2024-07-31 12:30:00,2.8192,2.87,2.8001,2.8699,2742595.0,2.8192,2.87,2.8001,2.8699,2742595.0
2024-07-31 13:00:00,2.865,3.0299,2.83,2.88,6686215.0,2.865,3.0299,2.83,2.88,6686215.0
2024-07-31 13:30:00,2.88,3.01,2.87,3.005,4141445.0,2.88,3.01,2.87,3.005,4141445.0
2024-07-31 14:00:00,3.0001,3.1,2.9313,2.9801,5561677.0,3.0001,3.1,2.9313,2.9801,5561677.0
2024-07-31 14:30:00,2.9812,3.05,2.96,3.0099,3354663.0,2.9812,3.05,2.96,3.0099,3354663.0
2024-07-31 15:00:00,3.0,3.1,2.98,3.005,4870930.0,3.0,3.1,2.98,3.005,4870930.0
2024-07-31 15:30:00,3.0,3.15,2.9801,3.1451,8840798.0,3.0,3.15,2.9801,3.1451,8840798.0
2024-08-01 09:30:00,3.27,4.05,3.26,3.99,32514370.0,3.27,4.05,3.26,3.99,32514370.0
2024-08-01 10:00:00,3.975,4.2,3.81,3.9701,25466157.0,3.975,4.2,3.81,3.9701,25466157.0
2024-08-01 10:30:00,3.975,4.0,3.77,3.93,11636415.0,3.975,4.0,3.77,3.93,11636415.0
2024-08-01 11:00:00,3.9312,4.0,3.67,3.88,11299806.0,3.9312,4.0,3.67,3.88,11299806.0
2024-08-01 11:30:00,3.885,3.89,3.6112,3.8017,7877216.0,3.885,3.89,3.6112,3.8017,7877216.0
2024-08-01 12:00:00,3.8,3.85,3.63,3.67,4756675.0,3.8,3.85,3.63,3.67,4756675.0
2024-08-01 12:30:00,3.665,3.675,3.48,3.58,5739196.0,3.665,3.675,3.48,3.58,5739196.0
2024-08-01 13:00:00,3.5789,3.5789,3.42,3.465,3581648.0,3.5789,3.5789,3.42,3.465,3581648.0
2024-08-01 13:30:00,3.46,3.49,3.33,3.465,4076727.0,3.46,3.49,3.33,3.465,4076727.0
2024-08-01 14:00:00,3.465,3.57,3.29,3.315,5393449.0,3.465,3.57,3.29,3.315,5393449.0
2024-08-01 14:30:00,3.315,3.33,3.14,3.235,5080398.0,3.315,3.33,3.14,3.235,5080398.0
2024-08-01 15:00:00,3.235,3.3,3.165,3.2607,2806507.0,3.235,3.3,3.165,3.2607,2806507.0
2024-08-01 15:30:00,3.265,3.35,3.2,3.3101,6510665.0,3.265,3.35,3.2,3.3101,6510665.0
2024-08-02 09:30:00,3.19,3.32,3.0,3.1701,11451719.0,3.19,3.32,3.0,3.1701,11451719.0
2024-08-02 10:00:00,3.18,3.205,3.02,3.1593,6143337.0,3.18,3.205,3.02,3.1593,6143337.0
2024-08-02 10:30:00,3.155,3.21,3.0,3.02,5301272.0,3.155,3.21,3.0,3.02,5301272.0
2024-08-02 11:00:00,3.025,3.05,2.92,3.035,5189489.0,3.025,3.05,2.92,3.035,5189489.0
2024-08-02 11:30:00,3.04,3.07,2.9505,2.995,2818645.0,3.04,3.07,2.9505,2.995,2818645.0
2024-08-02 12:00:00,2.9901,3.01,2.92,2.9999,2471090.0,2.9901,3.01,2.92,2.9999,2471090.0
2024-08-02 12:30:00,2.9901,3.105,2.95,3.1001,2154744.0,2.9901,3.105,2.95,3.1001,2154744.0
2024-08-02 13:00:00,3.1,3.13,3.01,3.0301,2122677.0,3.1,3.13,3.01,3.0301,2122677.0
2024-08-02 13:30:00,3.0301,3.08,2.98,3.0089,1872482.0,3.0301,3.08,2.98,3.0089,1872482.0
2024-08-02 14:00:00,3.0,3.0498,2.99,3.02,1431209.0,3.0,3.0498,2.99,3.02,1431209.0
2024-08-02 14:30:00,3.02,3.05,2.995,3.025,1393095.0,3.02,3.05,2.995,3.025,1393095.0
2024-08-02 15:00:00,3.025,3.09,3.02,3.055,2216097.0,3.025,3.09,3.02,3.055,2216097.0
2024-08-02 15:30:00,3.055,3.11,3.045,3.06,3702480.0,3.055,3.11,3.045,3.06,3702480.0
2024-08-05 09:30:00,2.62,2.759,2.51,2.6015,5876888.0,2.62,2.759,2.51,2.6015,5876888.0
2024-08-05 10:00:00,2.605,2.79,2.6,2.71,3312532.0,2.605,2.79,2.6,2.71,3312532.0
2024-08-05 10:30:00,2.71,2.8,2.685,2.72,1545871.0,2.71,2.8,2.685,2.72,1545871.0
2024-08-05 11:00:00,2.72,2.78,2.66,2.76,1603409.0,2.72,2.78,2.66,2.76,1603409.0
2024-08-05 11:30:00,2.76,2.8,2.71,2.76,1599060.0,2.76,2.8,2.71,2.76,1599060.0
2024-08-05 12:00:00,2.7601,2.86,2.76,2.84,1705364.0,2.7601,2.86,2.76,2.84,1705364.0
2024-08-05 12:30:00,2.84,2.85,2.77,2.808,1137703.0,2.84,2.85,2.77,2.808,1137703.0
2024-08-05 13:00:00,2.805,2.81,2.73,2.755,1015696.0,2.805,2.81,2.73,2.755,1015696.0
2024-08-05 13:30:00,2.755,2.77,2.68,2.69,1179195.0,2.755,2.77,2.68,2.69,1179195.0
2024-08-05 14:00:00,2.6875,2.7,2.65,2.655,938627.0,2.6875,2.7,2.65,2.655,938627.0
2024-08-05 14:30:00,2.65,2.67,2.6022,2.635,1712966.0,2.65,2.67,2.6022,2.635,1712966.0
2024-08-05 15:00:00,2.635,2.65,2.59,2.605,1287762.0,2.635,2.65,2.59,2.605,1287762.0
2024-08-05 15:30:00,2.605,2.61,2.54,2.59,4069260.0,2.605,2.61,2.54,2.59,4069260.0
2024-08-06 09:30:00,3.98,4.2,3.65,4.085,32186620.0,3.98,4.2,3.65,4.085,32186620.0
2024-08-06 10:00:00,4.085,4.25,3.92,4.075,19690076.0,4.085,4.25,3.92,4.075,19690076.0
2024-08-06 10:30:00,4.075,4.96,4.075,4.75,38079035.0,4.075,4.96,4.075,4.75,38079035.0
2024-08-06 11:00:00,4.745,5.18,4.66,4.79,38678403.0,4.745,5.18,4.66,4.79,38678403.0
2024-08-06 11:30:00,4.8,4.85,4.39,4.6397,19269335.0,4.8,4.85,4.39,4.6397,19269335.0
2024-08-06 12:00:00,4.6312,4.74,4.58,4.6075,9359869.0,4.6312,4.74,4.58,4.6075,9359869.0
2024-08-06 12:30:00,4.6,4.8,4.54,4.695,8662714.0,4.6,4.8,4.54,4.695,8662714.0
2024-08-06 13:00:00,4.6988,4.94,4.64,4.855,8488578.0,4.6988,4.94,4.64,4.855,8488578.0
2024-08-06 13:30:00,4.86,5.02,4.83,4.97,10606427.0,4.86,5.02,4.83,4.97,10606427.0
2024-08-06 14:00:00,4.965,5.04,4.78,4.87,10038118.0,4.965,5.04,4.78,4.87,10038118.0
2024-08-06 14:30:00,4.8733,4.92,4.79,4.865,5207618.0,4.8733,4.92,4.79,4.865,5207618.0
2024-08-06 15:00:00,4.865,4.98,4.7,4.9129,13886210.0,4.865,4.98,4.7,4.9129,13886210.0
2024-08-06 15:30:00,4.9101,5.3,4.88,4.9989,22802951.0,4.9101,5.3,4.88,4.9989,22802951.0
2024-08-07 09:30:00,7.23,7.83,6.56,7.16,53843980.0,7.23,7.83,6.56,7.16,53843980.0
2024-08-07 10:00:00,7.165,7.36,6.1,6.2512,29175961.0,7.165,7.36,6.1,6.2512,29175961.0
2024-08-07 10:30:00,6.255,6.83,6.24,6.625,19678442.0,6.255,6.83,6.24,6.625,19678442.0
2024-08-07 11:00:00,6.62,6.64,6.32,6.63,9767239.0,6.62,6.64,6.32,6.63,9767239.0
2024-08-07 11:30:00,6.63,6.65,6.14,6.5001,11438544.0,6.63,6.65,6.14,6.5001,11438544.0
2024-08-07 12:00:00,6.5091,7.1799,6.48,6.8646,16706755.0,6.5091,7.1799,6.48,6.8646,16706755.0
2024-08-07 12:30:00,6.86,7.1794,6.78,7.0726,14132474.0,6.86,7.1794,6.78,7.0726,14132474.0
2024-08-07 13:00:00,7.075,7.1,6.59,6.8916,10294515.0,7.075,7.1,6.59,6.8916,10294515.0
2024-08-07 13:30:00,6.895,7.0,6.44,6.5388,9325580.0,6.895,7.0,6.44,6.5388,9325580.0
2024-08-07 14:00:00,6.5388,6.5388,6.25,6.335,7151905.0,6.5388,6.5388,6.25,6.335,7151905.0
2024-08-07 14:30:00,6.33,6.54,6.31,6.485,4479399.0,6.33,6.54,6.31,6.485,4479399.0
2024-08-07 15:00:00,6.485,6.88,6.48,6.7499,9834839.0,6.485,6.88,6.48,6.7499,9834839.0
2024-08-07 15:30:00,6.75,6.99,6.6,6.645,15349847.0,6.75,6.99,6.6,6.645,15349847.0
2024-08-08 09:30:00,6.37,6.68,5.65,5.6701,23607338.0,6.37,6.68,5.65,5.6701,23607338.0
2024-08-08 10:00:00,5.67,5.75,5.1,5.135,19177710.0,5.67,5.75,5.1,5.135,19177710.0
2024-08-08 10:30:00,5.1399,5.3,5.01,5.255,13680836.0,5.1399,5.3,5.01,5.255,13680836.0
2024-08-08 11:00:00,5.26,5.35,4.94,5.1899,12670470.0,5.26,5.35,4.94,5.1899,12670470.0
2024-08-08 11:30:00,5.185,5.2,5.0,5.065,5420581.0,5.185,5.2,5.0,5.065,5420581.0
2024-08-08 12:00:00,5.0699,5.24,5.01,5.15,4447112.0,5.0699,5.24,5.01,5.15,4447112.0
2024-08-08 12:30:00,5.1524,5.21,5.03,5.1899,3397039.0,5.1524,5.21,5.03,5.1899,3397039.0
2024-08-08 13:00:00,5.1888,5.41,5.17,5.3331,6469255.0,5.1888,5.41,5.17,5.3331,6469255.0
2024-08-08 13:30:00,5.34,5.34,5.1,5.125,3551046.0,5.34,5.34,5.1,5.125,3551046.0
2024-08-08 14:00:00,5.1283,5.14,4.82,4.8202,5732839.0,5.1283,5.14,4.82,4.8202,5732839.0
2024-08-08 14:30:00,4.8272,5.18,4.82,5.1421,5159622.0,4.8272,5.18,4.82,5.1421,5159622.0
2024-08-08 15:00:00,5.147,5.44,5.14,5.385,6059751.0,5.147,5.44,5.14,5.385,6059751.0
2024-08-08 15:30:00,5.385,5.49,5.215,5.3701,9530654.0,5.385,5.49,5.215,5.3701,9530654.0
2024-08-09 09:30:00,5.25,5.5899,5.03,5.505,10576632.0,5.25,5.5899,5.03,5.505,10576632.0
2024-08-09 10:00:00,5.5055,5.75,5.39,5.4148,10127801.0,5.5055,5.75,5.39,5.4148,10127801.0
2024-08-09 10:30:00,5.415,5.62,5.3,5.57,6626522.0,5.415,5.62,5.3,5.57,6626522.0
2024-08-09 11:00:00,5.56,5.85,5.5,5.695,5299788.0,5.56,5.85,5.5,5.695,5299788.0
2024-08-09 11:30:00,5.6901,5.84,5.53,5.5477,4470857.0,5.6901,5.84,5.53,5.5477,4470857.0
2024-08-09 12:00:00,5.5401,5.64,5.48,5.635,2723434.0,5.5401,5.64,5.48,5.635,2723434.0
2024-08-09 12:30:00,5.63,5.67,5.52,5.565,1985857.0,5.63,5.67,5.52,5.565,1985857.0
2024-08-09 13:00:00,5.565,5.635,5.47,5.514,2055519.0,5.565,5.635,5.47,5.514,2055519.0
2024-08-09 13:30:00,5.51,5.56,5.49,5.52,1525044.0,5.51,5.56,5.49,5.52,1525044.0
2024-08-09 14:00:00,5.5182,5.68,5.515,5.615,2078767.0,5.5182,5.68,5.515,5.615,2078767.0
2024-08-09 14:30:00,5.62,5.72,5.6112,5.69,1985669.0,5.62,5.72,5.6112,5.69,1985669.0
2024-08-09 15:00:00,5.695,5.73,5.64,5.655,1645294.0,5.695,5.73,5.64,5.655,1645294.0
2024-08-09 15:30:00,5.655,5.72,5.55,5.59,4741420.0,5.655,5.72,5.55,5.59,4741420.0
2024-08-12 09:30:00,5.35,5.47,4.93,4.935,9376896.0,5.35,5.47,4.93,4.935,9376896.0
2024-08-12 10:00:00,4.935,4.97,4.73,4.835,5954923.0,4.935,4.97,4.73,4.835,5954923.0
2024-08-12 10:30:00,4.83,4.99,4.81,4.8922,3930929.0,4.83,4.99,4.81,4.8922,3930929.0
2024-08-12 11:00:00,4.89,4.8999,4.77,4.815,2697516.0,4.89,4.8999,4.77,4.815,2697516.0
2024-08-12 11:30:00,4.82,4.845,4.71,4.73,2559163.0,4.82,4.845,4.71,4.73,2559163.0
2024-08-12 12:00:00,4.7321,4.735,4.61,4.7288,2973465.0,4.7321,4.735,4.61,4.7288,2973465.0
2024-08-12 12:30:00,4.728,4.73,4.57,4.625,2389504.0,4.728,4.73,4.57,4.625,2389504.0
2024-08-12 13:00:00,4.625,4.69,4.5701,4.675,1616798.0,4.625,4.69,4.5701,4.675,1616798.0
2024-08-12 13:30:00,4.672,4.715,4.62,4.63,1558823.0,4.672,4.715,4.62,4.63,1558823.0
2024-08-12 14:00:00,4.6201,4.65,4.6,4.605,1024764.0,4.6201,4.65,4.6,4.605,1024764.0
2024-08-12 14:30:00,4.6088,4.66,4.55,4.6588,1777595.0,4.6088,4.66,4.55,4.6588,1777595.0
2024-08-12 15:00:00,4.655,4.8,4.63,4.785,2355969.0,4.655,4.8,4.63,4.785,2355969.0
2024-08-12 15:30:00,4.7801,4.82,4.61,4.6399,4275764.0,4.7801,4.82,4.61,4.6399,4275764.0
2024-08-13 09:30:00,4.73,4.9288,4.48,4.88,10415191.0,4.73,4.9288,4.48,4.88,10415191.0
2024-08-13 10:00:00,4.875,5.09,4.82,4.925,6927273.0,4.875,5.09,4.82,4.925,6927273.0
2024-08-13 10:30:00,4.925,5.135,4.88,4.945,5569930.0,4.925,5.135,4.88,4.945,5569930.0
2024-08-13 11:00:00,4.9412,4.95,4.68,4.6999,3493668.0,4.9412,4.95,4.68,4.6999,3493668.0
2024-08-13 11:30:00,4.69,4.7788,4.66,4.7323,2316209.0,4.69,4.7788,4.66,4.7323,2316209.0
2024-08-13 12:00:00,4.73,4.75,4.68,4.685,1051402.0,4.73,4.75,4.68,4.685,1051402.0
2024-08-13 12:30:00,4.685,4.8088,4.66,4.765,1716821.0,4.685,4.8088,4.66,4.765,1716821.0
2024-08-13 13:00:00,4.765,4.77,4.6901,4.7412,1018861.0,4.765,4.77,4.6901,4.7412,1018861.0
2024-08-13 13:30:00,4.745,4.79,4.71,4.7484,836993.0,4.745,4.79,4.71,4.7484,836993.0
2024-08-13 14:00:00,4.745,4.77,4.7,4.765,765958.0,4.745,4.77,4.7,4.765,765958.0
2024-08-13 14:30:00,4.765,4.79,4.745,4.785,981450.0,4.765,4.79,4.745,4.785,981450.0
2024-08-13 15:00:00,4.7812,4.92,4.75,4.915,1619582.0,4.7812,4.92,4.75,4.915,1619582.0
2024-08-13 15:30:00,4.915,5.02,4.91,5.009,4041990.0,4.915,5.02,4.91,5.009,4041990.0
2024-08-14 09:30:00,4.9,5.3,4.8601,5.04,7482970.0,4.9,5.3,4.8601,5.04,7482970.0
2024-08-14 10:00:00,5.05,5.34,5.04,5.33,5095825.0,5.05,5.34,5.04,5.33,5095825.0
2024-08-14 10:30:00,5.33,5.33,5.175,5.2288,3051804.0,5.33,5.33,5.175,5.2288,3051804.0
2024-08-14 11:00:00,5.225,5.635,5.22,5.6256,7183887.0,5.225,5.635,5.22,5.6256,7183887.0
2024-08-14 11:30:00,5.622,5.71,5.53,5.61,5679677.0,5.622,5.71,5.53,5.61,5679677.0
2024-08-14 12:00:00,5.61,5.6899,5.44,5.4799,4195130.0,5.61,5.6899,5.44,5.4799,4195130.0
2024-08-14 12:30:00,5.48,5.615,5.47,5.6093,2442683.0,5.48,5.615,5.47,5.6093,2442683.0
2024-08-14 13:00:00,5.61,5.71,5.5301,5.5425,3030228.0,5.61,5.71,5.5301,5.5425,3030228.0
2024-08-14 13:30:00,5.54,5.6199,5.47,5.59,1744037.0,5.54,5.6199,5.47,5.59,1744037.0
2024-08-14 14:00:00,5.5952,5.7,5.56,5.6199,2361750.0,5.5952,5.7,5.56,5.6199,2361750.0
2024-08-14 14:30:00,5.61,5.71,5.58,5.676,2365402.0,5.61,5.71,5.58,5.676,2365402.0
2024-08-14 15:00:00,5.675,5.8,5.645,5.715,3393386.0,5.675,5.8,5.645,5.715,3393386.0
2024-08-14 15:30:00,5.715,5.79,5.62,5.665,4076373.0,5.715,5.79,5.62,5.665,4076373.0
2024-08-15 09:30:00,5.755,5.968,5.6,5.7235,7547952.0,5.755,5.968,5.6,5.7235,7547952.0
2024-08-15 10:00:00,5.725,5.86,5.66,5.765,2923867.0,5.725,5.86,5.66,5.765,2923867.0
2024-08-15 10:30:00,5.7601,5.91,5.76,5.83,3206037.0,5.7601,5.91,5.76,5.83,3206037.0
2024-08-15 11:00:00,5.8313,5.85,5.54,5.57,3709357.0,5.8313,5.85,5.54,5.57,3709357.0
2024-08-15 11:30:00,5.565,5.63,5.48,5.5433,2240237.0,5.565,5.63,5.48,5.5433,2240237.0
2024-08-15 12:00:00,5.5426,5.655,5.53,5.585,1542302.0,5.5426,5.655,5.53,5.585,1542302.0
2024-08-15 12:30:00,5.5899,5.65,5.56,5.6301,1164402.0,5.5899,5.65,5.56,5.6301,1164402.0
2024-08-15 13:00:00,5.635,5.74,5.57,5.72,1295828.0,5.635,5.74,5.57,5.72,1295828.0
2024-08-15 13:30:00,5.7201,5.73,5.53,5.575,1561011.0,5.7201,5.73,5.53,5.575,1561011.0
2024-08-15 14:00:00,5.5799,5.6099,5.55,5.6085,950238.0,5.5799,5.6099,5.55,5.6085,950238.0
2024-08-15 14:30:00,5.605,5.63,5.51,5.53,1080390.0,5.605,5.63,5.51,5.53,1080390.0
2024-08-15 15:00:00,5.531,5.715,5.53,5.6816,1777242.0,5.531,5.715,5.53,5.6816,1777242.0
2024-08-15 15:30:00,5.6801,5.775,5.68,5.71,3488058.0,5.6801,5.775,5.68,5.71,3488058.0
2024-08-16 09:30:00,5.4,5.68,5.34,5.665,4626121.0,5.4,5.68,5.34,5.665,4626121.0
2024-08-16 10:00:00,5.66,5.67,5.41,5.455,2984232.0,5.66,5.67,5.41,5.455,2984232.0
2024-08-16 10:30:00,5.45,5.48,5.375,5.435,1668605.0,5.45,5.48,5.375,5.435,1668605.0
2024-08-16 11:00:00,5.435,5.57,5.39,5.565,1611558.0,5.435,5.57,5.39,5.565,1611558.0
2024-08-16 11:30:00,5.565,5.78,5.5624,5.715,2679882.0,5.565,5.78,5.5624,5.715,2679882.0
2024-08-16 12:00:00,5.715,5.85,5.7,5.755,2045646.0,5.715,5.85,5.7,5.755,2045646.0
2024-08-16 12:30:00,5.755,5.78,5.7101,5.745,1152962.0,5.755,5.78,5.7101,5.745,1152962.0
2024-08-16 13:00:00,5.74,5.82,5.72,5.72,882384.0,5.74,5.82,5.72,5.72,882384.0
2024-08-16 13:30:00,5.721,5.8,5.72,5.795,924545.0,5.721,5.8,5.72,5.795,924545.0
2024-08-16 14:00:00,5.795,5.845,5.76,5.815,1010517.0,5.795,5.845,5.76,5.815,1010517.0
2024-08-16 14:30:00,5.8162,5.92,5.8,5.885,1997139.0,5.8162,5.92,5.8,5.885,1997139.0
2024-08-16 15:00:00,5.8869,5.95,5.8,5.945,1462149.0,5.8869,5.95,5.8,5.945,1462149.0
2024-08-16 15:30:00,5.945,6.0788,5.94,6.02,5701457.0,5.945,6.0788,5.94,6.02,5701457.0
2024-08-19 09:30:00,6.07,6.42,5.97,6.18,6062794.0,6.07,6.42,5.97,6.18,6062794.0
2024-08-19 10:00:00,6.18,6.18,5.77,5.775,4344084.0,6.18,6.18,5.77,5.775,4344084.0
2024-08-19 10:30:00,5.775,5.85,5.59,5.85,3514067.0,5.775,5.85,5.59,5.85,3514067.0
2024-08-19 11:00:00,5.8489,5.9099,5.76,5.8748,1997520.0,5.8489,5.9099,5.76,5.8748,1997520.0
2024-08-19 11:30:00,5.88,5.94,5.84,5.87,936068.0,5.88,5.94,5.84,5.87,936068.0
2024-08-19 12:00:00,5.8712,5.89,5.77,5.795,866604.0,5.8712,5.89,5.77,5.795,866604.0
2024-08-19 12:30:00,5.795,5.825,5.78,5.8152,713860.0,5.795,5.825,5.78,5.8152,713860.0
2024-08-19 13:00:00,5.815,6.025,5.64,5.64,4708229.0,5.815,6.025,5.64,5.64,4708229.0
2024-08-19 13:30:00,5.6337,5.74,5.61,5.6601,1216729.0,5.6337,5.74,5.61,5.6601,1216729.0
2024-08-19 14:00:00,5.6651,5.765,5.65,5.7601,773102.0,5.6651,5.765,5.65,5.7601,773102.0
2024-08-19 14:30:00,5.76,5.8,5.74,5.795,980497.0,5.76,5.8,5.74,5.795,980497.0
2024-08-19 15:00:00,5.7901,5.8,5.74,5.775,867173.0,5.7901,5.8,5.74,5.775,867173.0
2024-08-19 15:30:00,5.775,5.9,5.76,5.761,4004516.0,5.775,5.9,5.76,5.761,4004516.0
2024-08-20 09:30:00,5.79,5.81,5.59,5.715,2724278.0,5.79,5.81,5.59,5.715,2724278.0
2024-08-20 10:00:00,5.716,5.8191,5.63,5.68,1697098.0,5.716,5.8191,5.63,5.68,1697098.0
2024-08-20 10:30:00,5.685,5.84,5.665,5.84,1241971.0,5.685,5.84,5.665,5.84,1241971.0
2024-08-20 11:00:00,5.835,6.1,5.83,6.0061,3474039.0,5.835,6.1,5.83,6.0061,3474039.0
2024-08-20 11:30:00,6.005,6.12,5.94,6.1085,2054559.0,6.005,6.12,5.94,6.1085,2054559.0
2024-08-20 12:00:00,6.105,6.28,6.09,6.115,3615513.0,6.105,6.28,6.09,6.115,3615513.0
2024-08-20 12:30:00,6.11,6.11,5.97,5.995,1158370.0,6.11,6.11,5.97,5.995,1158370.0
2024-08-20 13:00:00,5.995,6.0,5.91,5.9512,1062637.0,5.995,6.0,5.91,5.9512,1062637.0
2024-08-20 13:30:00,5.956,6.08,5.9412,6.045,1184379.0,5.956,6.08,5.9412,6.045,1184379.0
2024-08-20 14:00:00,6.0483,6.1,6.02,6.09,648350.0,6.0483,6.1,6.02,6.09,648350.0
2024-08-20 14:30:00,6.0858,6.18,6.0858,6.18,1032842.0,6.0858,6.18,6.0858,6.18,1032842.0
2024-08-20 15:00:00,6.175,6.2,6.12,6.1701,1458285.0,6.175,6.2,6.12,6.1701,1458285.0
2024-08-20 15:30:00,6.1739,6.18,6.1,6.145,2180138.0,6.1739,6.18,6.1,6.145,2180138.0
2024-08-21 09:30:00,6.13,6.25,6.0801,6.205,2229631.0,6.13,6.25,6.0801,6.205,2229631.0
2024-08-21 10:00:00,6.205,6.205,5.97,6.084,2046120.0,6.205,6.205,5.97,6.084,2046120.0
2024-08-21 10:30:00,6.09,6.1,5.875,5.96,1427630.0,6.09,6.1,5.875,5.96,1427630.0
2024-08-21 11:00:00,5.96,5.995,5.94,5.995,886973.0,5.96,5.995,5.94,5.995,886973.0
2024-08-21 11:30:00,5.995,6.055,5.96,5.9848,926735.0,5.995,6.055,5.96,5.9848,926735.0
2024-08-21 12:00:00,5.981,6.02,5.95,5.9501,554563.0,5.981,6.02,5.95,5.9501,554563.0
2024-08-21 12:30:00,5.95,6.058,5.94,6.035,553406.0,5.95,6.058,5.94,6.035,553406.0
2024-08-21 13:00:00,6.035,6.12,6.02,6.075,684102.0,6.035,6.12,6.02,6.075,684102.0
2024-08-21 13:30:00,6.07,6.12,6.05,6.06,676516.0,6.07,6.12,6.05,6.06,676516.0
2024-08-21 14:00:00,6.06,6.09,6.0,6.0401,565646.0,6.06,6.09,6.0,6.0401,565646.0
2024-08-21 14:30:00,6.045,6.08,5.995,6.075,583715.0,6.045,6.08,5.995,6.075,583715.0
2024-08-21 15:00:00,6.0759,6.16,6.06,6.145,982723.0,6.0759,6.16,6.06,6.145,982723.0
2024-08-21 15:30:00,6.14,6.19,6.09,6.1345,2171614.0,6.14,6.19,6.09,6.1345,2171614.0
2024-08-22 09:30:00,6.13,6.2,6.0212,6.115,1353316.0,6.13,6.2,6.0212,6.115,1353316.0
2024-08-22 10:00:00,6.115,6.16,5.77,5.795,2913904.0,6.115,6.16,5.77,5.795,2913904.0
2024-08-22 10:30:00,5.7973,5.88,5.74,5.835,1820251.0,5.7973,5.88,5.74,5.835,1820251.0
2024-08-22 11:00:00,5.83,5.93,5.82,5.835,1497385.0,5.83,5.93,5.82,5.835,1497385.0
2024-08-22 11:30:00,5.83,5.895,5.83,5.8462,449019.0,5.83,5.895,5.83,5.8462,449019.0
2024-08-22 12:00:00,5.85,6.055,5.84,6.005,1256760.0,5.85,6.055,5.84,6.005,1256760.0
2024-08-22 12:30:00,6.005,6.08,6.0,6.065,732890.0,6.005,6.08,6.0,6.065,732890.0
2024-08-22 13:00:00,6.065,6.22,6.03,6.2,1649377.0,6.065,6.22,6.03,6.2,1649377.0
2024-08-22 13:30:00,6.2012,6.205,6.08,6.085,749794.0,6.2012,6.205,6.08,6.085,749794.0
2024-08-22 14:00:00,6.085,6.1,6.0,6.045,1029262.0,6.085,6.1,6.0,6.045,1029262.0
2024-08-22 14:30:00,6.04,6.08,6.01,6.0399,987501.0,6.04,6.08,6.01,6.0399,987501.0
2024-08-22 15:00:00,6.035,6.18,6.03,6.105,943068.0,6.035,6.18,6.03,6.105,943068.0
2024-08-22 15:30:00,6.105,6.1059,6.025,6.041,1099359.0,6.105,6.1059,6.025,6.041,1099359.0
2024-08-23 09:30:00,6.1,6.74,6.07,6.43,8012530.0,6.1,6.74,6.07,6.43,8012530.0
2024-08-23 10:00:00,6.43,6.59,6.36,6.475,3065299.0,6.43,6.59,6.36,6.475,3065299.0
2024-08-23 10:30:00,6.4785,6.59,6.25,6.32,3024179.0,6.4785,6.59,6.25,6.32,3024179.0
2024-08-23 11:00:00,6.32,6.3399,6.221,6.275,1240693.0,6.32,6.3399,6.221,6.275,1240693.0
2024-08-23 11:30:00,6.275,6.32,6.15,6.2,1374832.0,6.275,6.32,6.15,6.2,1374832.0
2024-08-23 12:00:00,6.205,6.2891,6.17,6.205,1026206.0,6.205,6.2891,6.17,6.205,1026206.0
2024-08-23 12:30:00,6.2,6.3,6.19,6.275,982502.0,6.2,6.3,6.19,6.275,982502.0
2024-08-23 13:00:00,6.27,6.29,6.2201,6.275,549068.0,6.27,6.29,6.2201,6.275,549068.0
2024-08-23 13:30:00,6.2766,6.3388,6.265,6.285,791857.0,6.2766,6.3388,6.265,6.285,791857.0
2024-08-23 14:00:00,6.28,6.34,6.28,6.335,463800.0,6.28,6.34,6.28,6.335,463800.0
2024-08-23 14:30:00,6.335,6.37,6.3,6.3411,652926.0,6.335,6.37,6.3,6.3411,652926.0
2024-08-23 15:00:00,6.345,6.39,6.32,6.33,757510.0,6.345,6.39,6.32,6.33,757510.0
2024-08-23 15:30:00,6.335,6.35,6.19,6.225,3172826.0,6.335,6.35,6.19,6.225,3172826.0
2024-08-26 09:30:00,6.25,6.33,6.0,6.225,2989940.0,6.25,6.33,6.0,6.225,2989940.0
2024-08-26 10:00:00,6.225,6.25,6.01,6.05,2023516.0,6.225,6.25,6.01,6.05,2023516.0
2024-08-26 10:30:00,6.045,6.055,5.91,5.9702,2052741.0,6.045,6.055,5.91,5.9702,2052741.0
2024-08-26 11:00:00,5.97,6.12,5.96,6.085,1078103.0,5.97,6.12,5.96,6.085,1078103.0
2024-08-26 11:30:00,6.085,6.22,6.08,6.21,1180998.0,6.085,6.22,6.08,6.21,1180998.0
2024-08-26 12:00:00,6.205,6.315,6.1919,6.235,1326385.0,6.205,6.315,6.1919,6.235,1326385.0
2024-08-26 12:30:00,6.24,6.288,6.23,6.25,482739.0,6.24,6.288,6.23,6.25,482739.0
2024-08-26 13:00:00,6.2501,6.27,6.15,6.17,709929.0,6.2501,6.27,6.15,6.17,709929.0
2024-08-26 13:30:00,6.175,6.1799,6.07,6.105,450897.0,6.175,6.1799,6.07,6.105,450897.0
2024-08-26 14:00:00,6.105,6.13,6.075,6.11,399851.0,6.105,6.13,6.075,6.11,399851.0
2024-08-26 14:30:00,6.1096,6.15,6.1,6.12,417728.0,6.1096,6.15,6.1,6.12,417728.0
2024-08-26 15:00:00,6.11,6.135,6.08,6.105,551833.0,6.11,6.135,6.08,6.105,551833.0
2024-08-26 15:30:00,6.105,6.17,6.08,6.129,2120784.0,6.105,6.17,6.08,6.129,2120784.0
2024-08-27 09:30:00,5.7,5.8,5.19,5.38,8304391.0,5.7,5.8,5.19,5.38,8304391.0
2024-08-27 10:00:00,5.375,5.58,5.345,5.525,2546502.0,5.375,5.58,5.345,5.525,2546502.0
2024-08-27 10:30:00,5.53,5.58,5.41,5.535,2381228.0,5.53,5.58,5.41,5.535,2381228.0
2024-08-27 11:00:00,5.535,5.58,5.51,5.555,1219465.0,5.535,5.58,5.51,5.555,1219465.0
2024-08-27 11:30:00,5.555,5.56,5.455,5.465,1026303.0,5.555,5.56,5.455,5.465,1026303.0
2024-08-27 12:00:00,5.4601,5.47,5.37,5.375,1322623.0,5.4601,5.47,5.37,5.375,1322623.0
2024-08-27 12:30:00,5.375,5.38,5.29,5.295,1796302.0,5.375,5.38,5.29,5.295,1796302.0
2024-08-27 13:00:00,5.295,5.295,5.03,5.045,3985119.0,5.295,5.295,5.03,5.045,3985119.0
2024-08-27 13:30:00,5.0429,5.11,4.93,4.935,4747193.0,5.0429,5.11,4.93,4.935,4747193.0
2024-08-27 14:00:00,4.9301,5.05,4.86,5.0201,4385016.0,4.9301,5.05,4.86,5.0201,4385016.0
2024-08-27 14:30:00,5.02,5.07,4.96,5.0056,2246387.0,5.02,5.07,4.96,5.0056,2246387.0
2024-08-27 15:00:00,5.005,5.18,5.0,5.086,2097620.0,5.005,5.18,5.0,5.086,2097620.0
2024-08-27 15:30:00,5.085,5.25,5.06,5.225,4215095.0,5.085,5.25,5.06,5.225,4215095.0
2024-08-28 09:30:00,5.18,5.36,5.07,5.3174,3473505.0,5.18,5.36,5.07,5.3174,3473505.0
2024-08-28 10:00:00,5.315,5.325,5.2112,5.285,2007638.0,5.315,5.325,5.2112,5.285,2007638.0
2024-08-28 10:30:00,5.2861,5.39,5.255,5.33,1735633.0,5.2861,5.39,5.255,5.33,1735633.0
2024-08-28 11:00:00,5.3301,5.39,5.2,5.28,2008668.0,5.3301,5.39,5.2,5.28,2008668.0
2024-08-28 11:30:00,5.285,5.34,5.284,5.3101,658449.0,5.285,5.34,5.284,5.3101,658449.0
2024-08-28 12:00:00,5.31,5.31,5.26,5.285,388340.0,5.31,5.31,5.26,5.285,388340.0
2024-08-28 12:30:00,5.29,5.33,5.27,5.27,497798.0,5.29,5.33,5.27,5.27,497798.0
2024-08-28 13:00:00,5.26,5.31,5.225,5.3,839695.0,5.26,5.31,5.225,5.3,839695.0
2024-08-28 13:30:00,5.305,5.31,5.275,5.2801,349897.0,5.305,5.31,5.275,5.2801,349897.0
2024-08-28 14:00:00,5.285,5.3,5.24,5.25,444329.0,5.285,5.3,5.24,5.25,444329.0
2024-08-28 14:30:00,5.245,5.325,5.23,5.315,542259.0,5.245,5.325,5.23,5.315,542259.0
2024-08-28 15:00:00,5.32,5.39,5.3016,5.385,1011455.0,5.32,5.39,5.3016,5.385,1011455.0
2024-08-28 15:30:00,5.385,5.39,5.3,5.34,2674328.0,5.385,5.39,5.3,5.34,2674328.0
2024-08-29 09:30:00,5.28,5.41,5.1012,5.17,3425392.0,5.28,5.41,5.1012,5.17,3425392.0
2024-08-29 10:00:00,5.175,5.26,5.16,5.165,1345165.0,5.175,5.26,5.16,5.165,1345165.0
2024-08-29 10:30:00,5.165,5.18,5.08,5.085,1723259.0,5.165,5.18,5.08,5.085,1723259.0
2024-08-29 11:00:00,5.085,5.099,4.97,5.05,2418293.0,5.085,5.099,4.97,5.05,2418293.0
2024-08-29 11:30:00,5.055,5.14,5.0401,5.1242,815369.0,5.055,5.14,5.0401,5.1242,815369.0
2024-08-29 12:00:00,5.125,5.19,5.12,5.17,846735.0,5.125,5.19,5.12,5.17,846735.0
2024-08-29 12:30:00,5.1612,5.19,5.1,5.155,795081.0,5.1612,5.19,5.1,5.155,795081.0
2024-08-29 13:00:00,5.155,5.18,5.12,5.145,1212637.0,5.155,5.18,5.12,5.145,1212637.0
2024-08-29 13:30:00,5.15,5.17,5.12,5.15,936367.0,5.15,5.17,5.12,5.15,936367.0
2024-08-29 14:00:00,5.14,5.16,5.12,5.145,642423.0,5.14,5.16,5.12,5.145,642423.0
2024-08-29 14:30:00,5.14,5.23,5.13,5.216,902787.0,5.14,5.23,5.13,5.216,902787.0
2024-08-29 15:00:00,5.215,5.22,5.15,5.18,1166232.0,5.215,5.22,5.15,5.18,1166232.0
2024-08-29 15:30:00,5.175,5.22,5.13,5.161,3762360.0,5.175,5.22,5.13,5.161,3762360.0
2024-08-30 09:30:00,5.23,5.295,5.125,5.2126,1442622.0,5.23,5.295,5.125,5.2126,1442622.0
2024-08-30 10:00:00,5.215,5.375,5.17,5.335,1769311.0,5.215,5.375,5.17,5.335,1769311.0
2024-08-30 10:30:00,5.335,5.37,5.245,5.25,876402.0,5.335,5.37,5.245,5.25,876402.0
2024-08-30 11:00:00,5.25,5.275,5.17,5.2,819858.0,5.25,5.275,5.17,5.2,819858.0
2024-08-30 11:30:00,5.2,5.3,5.185,5.245,622866.0,5.2,5.3,5.185,5.245,622866.0
2024-08-30 12:00:00,5.24,5.2498,5.2,5.205,329206.0,5.24,5.2498,5.2,5.205,329206.0
2024-08-30 12:30:00,5.205,5.27,5.195,5.245,592191.0,5.205,5.27,5.195,5.245,592191.0
2024-08-30 13:00:00,5.245,5.2699,5.225,5.2443,293859.0,5.245,5.2699,5.225,5.2443,293859.0
2024-08-30 13:30:00,5.245,5.26,5.17,5.175,821687.0,5.245,5.26,5.17,5.175,821687.0
2024-08-30 14:00:00,5.1712,5.2,5.16,5.17,673123.0,5.1712,5.2,5.16,5.17,673123.0
2024-08-30 14:30:00,5.175,5.195,5.165,5.175,499082.0,5.175,5.195,5.165,5.175,499082.0
2024-08-30 15:00:00,5.1799,5.2,5.165,5.1957,670412.0,5.1799,5.2,5.165,5.1957,670412.0
2024-08-30 15:30:00,5.195,5.27,5.18,5.25,2527748.0,5.195,5.27,5.18,5.25,2527748.0
2024-09-03 09:30:00,5.19,5.36,5.12,5.135,2235946.0,5.19,5.36,5.12,5.135,2235946.0
2024-09-03 10:00:00,5.135,5.135,4.93,4.99,2765870.0,5.135,5.135,4.93,4.99,2765870.0
2024-09-03 10:30:00,4.985,5.0,4.82,4.865,2261181.0,4.985,5.0,4.82,4.865,2261181.0
2024-09-03 11:00:00,4.87,4.92,4.84,4.8691,1867350.0,4.87,4.92,4.84,4.8691,1867350.0
2024-09-03 11:30:00,4.865,4.92,4.85,4.91,741863.0,4.865,4.92,4.85,4.91,741863.0
2024-09-03 12:00:00,4.91,4.92,4.84,4.845,956346.0,4.91,4.92,4.84,4.845,956346.0
2024-09-03 12:30:00,4.845,4.86,4.77,4.825,1735415.0,4.845,4.86,4.77,4.825,1735415.0
2024-09-03 13:00:00,4.825,4.85,4.78,4.835,777343.0,4.825,4.85,4.78,4.835,777343.0
2024-09-03 13:30:00,4.8397,4.84,4.775,4.785,565343.0,4.8397,4.84,4.775,4.785,565343.0
2024-09-03 14:00:00,4.79,4.8,4.75,4.7636,858448.0,4.79,4.8,4.75,4.7636,858448.0
2024-09-03 14:30:00,4.765,4.79,4.7347,4.765,1412346.0,4.765,4.79,4.7347,4.765,1412346.0
2024-09-03 15:00:00,4.765,4.805,4.74,4.795,1377591.0,4.765,4.805,4.74,4.795,1377591.0
2024-09-03 15:30:00,4.795,4.805,4.672,4.705,4954214.0,4.795,4.805,4.672,4.705,4954214.0
2024-09-04 09:30:00,4.6,4.8,4.52,4.79,3461475.0,4.6,4.8,4.52,4.79,3461475.0
2024-09-04 10:00:00,4.78,4.93,4.7126,4.925,1929231.0,4.78,4.93,4.7126,4.925,1929231.0
2024-09-04 10:30:00,4.925,5.04,4.8901,4.985,2294953.0,4.925,5.04,4.8901,4.985,2294953.0
2024-09-04 11:00:00,4.98,5.13,4.97,5.095,2234415.0,4.98,5.13,4.97,5.095,2234415.0
2024-09-04 11:30:00,5.095,5.13,5.04,5.095,1752093.0,5.095,5.13,5.04,5.095,1752093.0
2024-09-04 12:00:00,5.095,5.16,5.0405,5.145,1280277.0,5.095,5.16,5.0405,5.145,1280277.0
2024-09-04 12:30:00,5.145,5.17,5.081,5.085,919403.0,5.145,5.17,5.081,5.085,919403.0
2024-09-04 13:00:00,5.085,5.145,5.08,5.095,1111170.0,5.085,5.145,5.08,5.095,1111170.0
2024-09-04 13:30:00,5.0913,5.48,5.02,5.405,6448898.0,5.0913,5.48,5.02,5.405,6448898.0
2024-09-04 14:00:00,5.41,5.53,5.3,5.47,3345521.0,5.41,5.53,5.3,5.47,3345521.0
2024-09-04 14:30:00,5.4618,5.53,5.3525,5.405,2016044.0,5.4618,5.53,5.3525,5.405,2016044.0
2024-09-04 15:00:00,5.405,5.47,5.375,5.445,1777392.0,5.405,5.47,5.375,5.445,1777392.0
2024-09-04 15:30:00,5.445,5.45,5.3201,5.375,4149200.0,5.445,5.45,5.3201,5.375,4149200.0
2024-09-05 09:30:00,5.42,5.4499,5.295,5.3713,2326322.0,5.42,5.4499,5.295,5.3713,2326322.0
2024-09-05 10:00:00,5.38,5.6,5.38,5.5587,2919396.0,5.38,5.6,5.38,5.5587,2919396.0
2024-09-05 10:30:00,5.555,5.59,5.38,5.41,1764958.0,5.555,5.59,5.38,5.41,1764958.0
2024-09-05 11:00:00,5.415,5.52,5.355,5.375,1427519.0,5.415,5.52,5.355,5.375,1427519.0
2024-09-05 11:30:00,5.375,5.385,5.275,5.355,940428.0,5.375,5.385,5.275,5.355,940428.0
2024-09-05 12:00:00,5.355,5.53,5.35,5.525,1415222.0,5.355,5.53,5.35,5.525,1415222.0
2024-09-05 12:30:00,5.5232,5.63,5.515,5.58,1831081.0,5.5232,5.63,5.515,5.58,1831081.0
2024-09-05 13:00:00,5.58,5.595,5.53,5.555,817900.0,5.58,5.595,5.53,5.555,817900.0
2024-09-05 13:30:00,5.555,5.57,5.495,5.515,462916.0,5.555,5.57,5.495,5.515,462916.0
2024-09-05 14:00:00,5.515,5.5366,5.485,5.5,553468.0,5.515,5.5366,5.485,5.5,553468.0
2024-09-05 14:30:00,5.5,5.53,5.485,5.485,486801.0,5.5,5.53,5.485,5.485,486801.0
2024-09-05 15:00:00,5.48,5.48,5.45,5.455,562930.0,5.48,5.48,5.45,5.455,562930.0
2024-09-05 15:30:00,5.455,5.53,5.45,5.495,2081391.0,5.455,5.53,5.45,5.495,2081391.0
2024-09-06 09:30:00,5.49,5.62,5.45,5.465,1884927.0,5.49,5.62,5.45,5.465,1884927.0
2024-09-06 10:00:00,5.465,5.6175,5.4102,5.465,1612822.0,5.465,5.6175,5.4102,5.465,1612822.0
2024-09-06 10:30:00,5.47,5.73,5.46,5.61,3275194.0,5.47,5.73,5.46,5.61,3275194.0
2024-09-06 11:00:00,5.61,5.76,5.58,5.6503,2427994.0,5.61,5.76,5.58,5.6503,2427994.0
2024-09-06 11:30:00,5.655,5.78,5.6,5.77,1409511.0,5.655,5.78,5.6,5.77,1409511.0
2024-09-06 12:00:00,5.765,5.7678,5.73,5.735,1186831.0,5.765,5.7678,5.73,5.735,1186831.0
2024-09-06 12:30:00,5.735,5.775,5.705,5.7499,1172123.0,5.735,5.775,5.705,5.7499,1172123.0
2024-09-06 13:00:00,5.745,5.81,5.74,5.775,991180.0,5.745,5.81,5.74,5.775,991180.0
2024-09-06 13:30:00,5.775,5.78,5.73,5.7574,519365.0,5.775,5.78,5.73,5.7574,519365.0
2024-09-06 14:00:00,5.76,5.76,5.73,5.755,452132.0,5.76,5.76,5.73,5.755,452132.0
2024-09-06 14:30:00,5.76,5.8,5.735,5.78,815315.0,5.76,5.8,5.735,5.78,815315.0
2024-09-06 15:00:00,5.78,5.86,5.7799,5.857,1530984.0,5.78,5.86,5.7799,5.857,1530984.0
2024-09-06 15:30:00,5.8502,5.875,5.8,5.85,4749173.0,5.8502,5.875,5.8,5.85,4749173.0
2024-09-09 09:30:00,5.87,5.9,5.45,5.52,3204187.0,5.87,5.9,5.45,5.52,3204187.0
2024-09-09 10:00:00,5.52,5.7,5.49,5.58,1580469.0,5.52,5.7,5.49,5.58,1580469.0
2024-09-09 10:30:00,5.58,5.61,5.5018,5.59,1058353.0,5.58,5.61,5.5018,5.59,1058353.0
2024-09-09 11:00:00,5.595,5.655,5.52,5.525,835663.0,5.595,5.655,5.52,5.525,835663.0
2024-09-09 11:30:00,5.525,5.55,5.5,5.523,584283.0,5.525,5.55,5.5,5.523,584283.0
2024-09-09 12:00:00,5.525,5.57,5.52,5.54,375303.0,5.525,5.57,5.52,5.54,375303.0
2024-09-09 12:30:00,5.54,5.59,5.43,5.57,938106.0,5.54,5.59,5.43,5.57,938106.0
2024-09-09 13:00:00,5.57,5.61,5.5,5.595,669092.0,5.57,5.61,5.5,5.595,669092.0
2024-09-09 13:30:00,5.5915,5.615,5.56,5.585,527485.0,5.5915,5.615,5.56,5.585,527485.0
2024-09-09 14:00:00,5.5883,5.72,5.585,5.705,1347714.0,5.5883,5.72,5.585,5.705,1347714.0
2024-09-09 14:30:00,5.7,5.75,5.685,5.725,905856.0,5.7,5.75,5.685,5.725,905856.0
2024-09-09 15:00:00,5.725,5.75,5.635,5.69,1089178.0,5.725,5.75,5.635,5.69,1089178.0
2024-09-09 15:30:00,5.695,5.7,5.64,5.6803,1830452.0,5.695,5.7,5.64,5.6803,1830452.0
2024-09-10 09:30:00,5.79,5.79,5.53,5.57,1151427.0,5.79,5.79,5.53,5.57,1151427.0
2024-09-10 10:00:00,5.575,5.6388,5.56,5.575,827074.0,5.575,5.6388,5.56,5.575,827074.0
2024-09-10 10:30:00,5.575,5.62,5.53,5.595,651439.0,5.575,5.62,5.53,5.595,651439.0
2024-09-10 11:00:00,5.595,5.62,5.495,5.515,671354.0,5.595,5.62,5.495,5.515,671354.0
2024-09-10 11:30:00,5.515,5.52,5.41,5.425,995303.0,5.515,5.52,5.41,5.425,995303.0
2024-09-10 12:00:00,5.43,5.45,5.37,5.37,822696.0,5.43,5.45,5.37,5.37,822696.0
2024-09-10 12:30:00,5.37,5.43,5.35,5.385,988732.0,5.37,5.43,5.35,5.385,988732.0
2024-09-10 13:00:00,5.385,5.41,5.32,5.395,1574915.0,5.385,5.41,5.32,5.395,1574915.0
2024-09-10 13:30:00,5.4,5.4,5.32,5.33,896084.0,5.4,5.4,5.32,5.33,896084.0
2024-09-10 14:00:00,5.33,5.3789,5.3,5.37,1301813.0,5.33,5.3789,5.3,5.37,1301813.0
2024-09-10 14:30:00,5.365,5.38,5.32,5.33,597162.0,5.365,5.38,5.32,5.33,597162.0
2024-09-10 15:00:00,5.3307,5.335,5.29,5.315,716291.0,5.3307,5.335,5.29,5.315,716291.0
2024-09-10 15:30:00,5.315,5.38,5.3,5.35,2279955.0,5.315,5.38,5.3,5.35,2279955.0
2024-09-11 09:30:00,5.32,5.32,5.15,5.2,2150110.0,5.32,5.32,5.15,5.2,2150110.0
2024-09-11 10:00:00,5.205,5.3,5.17,5.27,778893.0,5.205,5.3,5.17,5.27,778893.0
2024-09-11 10:30:00,5.275,5.315,5.22,5.3002,465518.0,5.275,5.315,5.22,5.3002,465518.0
2024-09-11 11:00:00,5.305,5.345,5.285,5.33,340522.0,5.305,5.345,5.285,5.33,340522.0
2024-09-11 11:30:00,5.33,5.43,5.33,5.355,689204.0,5.33,5.43,5.33,5.355,689204.0
2024-09-11 12:00:00,5.35,5.398,5.335,5.34,584517.0,5.35,5.398,5.335,5.34,584517.0
2024-09-11 12:30:00,5.345,5.38,5.31,5.38,373074.0,5.345,5.38,5.31,5.38,373074.0
2024-09-11 13:00:00,5.37,5.45,5.37,5.41,386469.0,5.37,5.45,5.37,5.41,386469.0
2024-09-11 13:30:00,5.415,5.468,5.4,5.4305,730839.0,5.415,5.468,5.4,5.4305,730839.0
2024-09-11 14:00:00,5.43,5.455,5.39,5.4338,555389.0,5.43,5.455,5.39,5.4338,555389.0
2024-09-11 14:30:00,5.43,5.435,5.365,5.37,552597.0,5.43,5.435,5.365,5.37,552597.0
2024-09-11 15:00:00,5.375,5.4,5.36,5.375,409067.0,5.375,5.4,5.36,5.375,409067.0
2024-09-11 15:30:00,5.375,5.45,5.36,5.44,1646940.0,5.375,5.45,5.36,5.44,1646940.0
2024-09-12 09:30:00,5.44,5.72,5.44,5.67,1878469.0,5.44,5.72,5.44,5.67,1878469.0
2024-09-12 10:00:00,5.675,5.92,5.67,5.83,1968809.0,5.675,5.92,5.67,5.83,1968809.0
2024-09-12 10:30:00,5.84,5.9,5.8,5.835,1517773.0,5.84,5.9,5.8,5.835,1517773.0
2024-09-12 11:00:00,5.835,5.9487,5.835,5.875,1095393.0,5.835,5.9487,5.835,5.875,1095393.0
2024-09-12 11:30:00,5.87,6.04,5.855,5.89,1799294.0,5.87,6.04,5.855,5.89,1799294.0
2024-09-12 12:00:00,5.8867,5.92,5.7912,5.9036,936339.0,5.8867,5.92,5.7912,5.9036,936339.0
2024-09-12 12:30:00,5.905,6.01,5.8908,5.98,867271.0,5.905,6.01,5.8908,5.98,867271.0
2024-09-12 13:00:00,5.975,6.02,5.93,5.985,622422.0,5.975,6.02,5.93,5.985,622422.0
2024-09-12 13:30:00,5.99,6.02,5.97,6.0,499585.0,5.99,6.02,5.97,6.0,499585.0
2024-09-12 14:00:00,6.0,6.03,5.97,6.01,659304.0,6.0,6.03,5.97,6.01,659304.0
2024-09-12 14:30:00,6.0101,6.035,5.95,5.95,826761.0,6.0101,6.035,5.95,5.95,826761.0
2024-09-12 15:00:00,5.955,5.98,5.89,5.9714,698384.0,5.955,5.98,5.89,5.9714,698384.0
2024-09-12 15:30:00,5.97,6.0,5.96,5.995,1925042.0,5.97,6.0,5.96,5.995,1925042.0
2024-09-13 09:30:00,6.13,6.15,5.98,6.03,2269618.0,6.13,6.15,5.98,6.03,2269618.0
2024-09-13 10:00:00,6.03,6.0866,5.98,6.035,1133648.0,6.03,6.0866,5.98,6.035,1133648.0
2024-09-13 10:30:00,6.04,6.13,5.99,6.13,1144556.0,6.04,6.13,5.99,6.13,1144556.0
2024-09-13 11:00:00,6.135,6.18,6.0712,6.175,1036375.0,6.135,6.18,6.0712,6.175,1036375.0
2024-09-13 11:30:00,6.175,6.25,6.17,6.205,1149718.0,6.175,6.25,6.17,6.205,1149718.0
2024-09-13 12:00:00,6.205,6.255,6.11,6.125,1280794.0,6.205,6.255,6.11,6.125,1280794.0
2024-09-13 12:30:00,6.125,6.13,6.07,6.105,1100000.0,6.125,6.13,6.07,6.105,1100000.0
2024-09-13 13:00:00,6.105,6.105,6.01,6.015,816509.0,6.105,6.105,6.01,6.015,816509.0
2024-09-13 13:30:00,6.015,6.05,5.925,5.935,1020933.0,6.015,6.05,5.925,5.935,1020933.0
2024-09-13 14:00:00,5.935,6.04,5.925,6.035,583077.0,5.935,6.04,5.925,6.035,583077.0
2024-09-13 14:30:00,6.035,6.08,6.03,6.05,424507.0,6.035,6.08,6.03,6.05,424507.0
2024-09-13 15:00:00,6.05,6.1,6.04,6.065,588604.0,6.05,6.1,6.04,6.065,588604.0
2024-09-13 15:30:00,6.06,6.13,6.06,6.09,2549690.0,6.06,6.13,6.06,6.09,2549690.0
2024-09-16 09:30:00,6.09,6.09,5.85,5.885,2170760.0,6.09,6.09,5.85,5.885,2170760.0
2024-09-16 10:00:00,5.885,5.885,5.79,5.806,1041848.0,5.885,5.885,5.79,5.806,1041848.0
2024-09-16 10:30:00,5.805,5.97,5.8,5.885,1488910.0,5.805,5.97,5.8,5.885,1488910.0
2024-09-16 11:00:00,5.885,5.89,5.75,5.815,1017277.0,5.885,5.89,5.75,5.815,1017277.0
2024-09-16 11:30:00,5.815,5.835,5.7945,5.82,450264.0,5.815,5.835,5.7945,5.82,450264.0
2024-09-16 12:00:00,5.81,5.8598,5.8,5.845,556498.0,5.81,5.8598,5.8,5.845,556498.0
2024-09-16 12:30:00,5.845,5.895,5.815,5.885,564107.0,5.845,5.895,5.815,5.885,564107.0
2024-09-16 13:00:00,5.8812,5.98,5.86,5.9797,699722.0,5.8812,5.98,5.86,5.9797,699722.0
2024-09-16 13:30:00,5.98,6.125,5.98,6.12,1555116.0,5.98,6.125,5.98,6.12,1555116.0
2024-09-16 14:00:00,6.1147,6.145,6.07,6.115,1236506.0,6.1147,6.145,6.07,6.115,1236506.0
2024-09-16 14:30:00,6.12,6.17,6.115,6.145,610512.0,6.12,6.17,6.115,6.145,610512.0
2024-09-16 15:00:00,6.145,6.24,6.1146,6.216,1452843.0,6.145,6.24,6.1146,6.216,1452843.0
2024-09-16 15:30:00,6.215,6.28,6.21,6.26,3852246.0,6.215,6.28,6.21,6.26,3852246.0
2024-09-17 09:30:00,6.35,6.38,6.17,6.19,1739686.0,6.35,6.38,6.17,6.19,1739686.0
2024-09-17 10:00:00,6.1887,6.27,6.14,6.206,1001000.0,6.1887,6.27,6.14,6.206,1001000.0
2024-09-17 10:30:00,6.205,6.25,6.125,6.17,958351.0,6.205,6.25,6.125,6.17,958351.0
2024-09-17 11:00:00,6.17,6.216,6.155,6.205,538852.0,6.17,6.216,6.155,6.205,538852.0
2024-09-17 11:30:00,6.2,6.28,6.175,6.245,669934.0,6.2,6.28,6.175,6.245,669934.0
2024-09-17 12:00:00,6.245,6.3,6.23,6.295,787852.0,6.245,6.3,6.23,6.295,787852.0
2024-09-17 12:30:00,6.291,6.3499,6.27,6.285,1152493.0,6.291,6.3499,6.27,6.285,1152493.0
2024-09-17 13:00:00,6.285,6.315,6.2,6.25,864380.0,6.285,6.315,6.2,6.25,864380.0
2024-09-17 13:30:00,6.25,6.35,6.24,6.334,898627.0,6.25,6.35,6.24,6.334,898627.0
2024-09-17 14:00:00,6.33,6.34,6.285,6.305,571215.0,6.33,6.34,6.285,6.305,571215.0
2024-09-17 14:30:00,6.3,6.31,6.28,6.295,544955.0,6.3,6.31,6.28,6.295,544955.0
2024-09-17 15:00:00,6.295,6.3,6.22,6.245,700372.0,6.295,6.3,6.22,6.245,700372.0
2024-09-17 15:30:00,6.25,6.32,6.22,6.3117,2369625.0,6.25,6.32,6.22,6.3117,2369625.0
2024-09-18 09:30:00,6.37,6.41,6.24,6.2888,1419355.0,6.37,6.41,6.24,6.2888,1419355.0
2024-09-18 10:00:00,6.285,6.315,6.22,6.275,579047.0,6.285,6.315,6.22,6.275,579047.0
2024-09-18 10:30:00,6.2749,6.38,6.24,6.37,825366.0,6.2749,6.38,6.24,6.37,825366.0
2024-09-18 11:00:00,6.365,6.4099,6.26,6.27,1013481.0,6.365,6.4099,6.26,6.27,1013481.0
2024-09-18 11:30:00,6.27,6.335,6.265,6.32,461403.0,6.27,6.335,6.265,6.32,461403.0
2024-09-18 12:00:00,6.32,6.36,6.32,6.33,483069.0,6.32,6.36,6.32,6.33,483069.0
2024-09-18 12:30:00,6.325,6.36,6.31,6.33,626048.0,6.325,6.36,6.31,6.33,626048.0
2024-09-18 13:00:00,6.325,6.35,6.3,6.35,558994.0,6.325,6.35,6.3,6.35,558994.0
2024-09-18 13:30:00,6.345,6.36,6.3225,6.35,541198.0,6.345,6.36,6.3225,6.35,541198.0
2024-09-18 14:00:00,6.34,6.56,6.33,6.4683,2235452.0,6.34,6.56,6.33,6.4683,2235452.0
2024-09-18 14:30:00,6.4698,6.55,6.405,6.455,1574233.0,6.4698,6.55,6.405,6.455,1574233.0
2024-09-18 15:00:00,6.445,6.47,6.35,6.44,1422314.0,6.445,6.47,6.35,6.44,1422314.0
2024-09-18 15:30:00,6.435,6.46,6.37,6.39,2216052.0,6.435,6.46,6.37,6.39,2216052.0
2024-09-19 09:30:00,6.54,6.58,6.45,6.495,2756747.0,6.54,6.58,6.45,6.495,2756747.0
2024-09-19 10:00:00,6.495,6.52,6.46,6.495,1153289.0,6.495,6.52,6.46,6.495,1153289.0
2024-09-19 10:30:00,6.495,6.64,6.49,6.575,1626440.0,6.495,6.64,6.49,6.575,1626440.0
2024-09-19 11:00:00,6.5705,6.62,6.53,6.61,808293.0,6.5705,6.62,6.53,6.61,808293.0
2024-09-19 11:30:00,6.61,6.7,6.6,6.685,1201051.0,6.61,6.7,6.6,6.685,1201051.0
2024-09-19 12:00:00,6.685,6.69,6.53,6.535,922205.0,6.685,6.69,6.53,6.535,922205.0
2024-09-19 12:30:00,6.535,6.75,6.535,6.745,1392752.0,6.535,6.75,6.535,6.745,1392752.0
2024-09-19 13:00:00,6.74,6.76,6.635,6.645,1005499.0,6.74,6.76,6.635,6.645,1005499.0
2024-09-19 13:30:00,6.65,6.67,6.635,6.655,465460.0,6.65,6.67,6.635,6.655,465460.0
2024-09-19 14:00:00,6.66,6.69,6.635,6.685,564643.0,6.66,6.69,6.635,6.685,564643.0
2024-09-19 14:30:00,6.69,6.77,6.675,6.735,770873.0,6.69,6.77,6.675,6.735,770873.0
2024-09-19 15:00:00,6.735,6.735,6.63,6.655,1099927.0,6.735,6.735,6.63,6.655,1099927.0
2024-09-19 15:30:00,6.655,6.72,6.635,6.705,2725150.0,6.655,6.72,6.635,6.705,2725150.0
2024-09-20 09:30:00,6.4,6.82,6.3703,6.7,4751416.0,6.4,6.82,6.3703,6.7,4751416.0
2024-09-20 10:00:00,6.71,6.7283,6.55,6.62,1882883.0,6.71,6.7283,6.55,6.62,1882883.0
2024-09-20 10:30:00,6.615,6.625,6.53,6.565,1692623.0,6.615,6.625,6.53,6.565,1692623.0
2024-09-20 11:00:00,6.565,6.62,6.535,6.605,1159287.0,6.565,6.62,6.535,6.605,1159287.0
2024-09-20 11:30:00,6.61,6.7389,6.595,6.65,920150.0,6.61,6.7389,6.595,6.65,920150.0
2024-09-20 12:00:00,6.65,6.66,6.595,6.615,837232.0,6.65,6.66,6.595,6.615,837232.0
2024-09-20 12:30:00,6.615,6.656,6.55,6.62,1032452.0,6.615,6.656,6.55,6.62,1032452.0
2024-09-20 13:00:00,6.63,6.655,6.575,6.6309,852435.0,6.63,6.655,6.575,6.6309,852435.0
2024-09-20 13:30:00,6.64,6.68,6.62,6.65,675722.0,6.64,6.68,6.62,6.65,675722.0
2024-09-20 14:00:00,6.65,6.65,6.53,6.545,934206.0,6.65,6.65,6.53,6.545,934206.0
2024-09-20 14:30:00,6.55,6.56,6.47,6.48,1223291.0,6.55,6.56,6.47,6.48,1223291.0
2024-09-20 15:00:00,6.48,6.65,6.47,6.63,2062214.0,6.48,6.65,6.47,6.63,2062214.0
2024-09-20 15:30:00,6.635,6.665,6.5,6.6552,4923279.0,6.635,6.665,6.5,6.6552,4923279.0
2024-09-23 09:30:00,6.75,6.77,6.5724,6.585,1073793.0,6.75,6.77,6.5724,6.585,1073793.0
2024-09-23 10:00:00,6.585,6.92,6.58,6.92,1199149.0,6.585,6.92,6.58,6.92,1199149.0
2024-09-23 10:30:00,6.92,6.95,6.84,6.845,828969.0,6.92,6.95,6.84,6.845,828969.0
2024-09-23 11:00:00,6.8488,6.9,6.81,6.8899,400642.0,6.8488,6.9,6.81,6.8899,400642.0
2024-09-23 11:30:00,6.885,6.95,6.875,6.945,472846.0,6.885,6.95,6.875,6.945,472846.0
2024-09-23 12:00:00,6.945,6.95,6.855,6.855,553742.0,6.945,6.95,6.855,6.855,553742.0
2024-09-23 12:30:00,6.85,6.99,6.83,6.955,1170688.0,6.85,6.99,6.83,6.955,1170688.0
2024-09-23 13:00:00,6.955,7.07,6.95,7.0389,1936937.0,6.955,7.07,6.95,7.0389,1936937.0
2024-09-23 13:30:00,7.04,7.05,6.974,7.045,734199.0,7.04,7.05,6.974,7.045,734199.0
2024-09-23 14:00:00,7.045,7.15,7.01,7.145,1429528.0,7.045,7.15,7.01,7.145,1429528.0
2024-09-23 14:30:00,7.15,7.16,7.065,7.11,1158055.0,7.15,7.16,7.065,7.11,1158055.0
2024-09-23 15:00:00,7.105,7.21,7.0901,7.205,1776284.0,7.105,7.21,7.0901,7.205,1776284.0
2024-09-23 15:30:00,7.205,7.28,7.1712,7.275,2648244.0,7.205,7.28,7.1712,7.275,2648244.0
2024-09-24 09:30:00,7.3,7.45,7.205,7.3883,2595204.0,7.3,7.45,7.205,7.3883,2595204.0
2024-09-24 10:00:00,7.385,7.54,7.34,7.42,3001662.0,7.385,7.54,7.34,7.42,3001662.0
2024-09-24 10:30:00,7.425,7.45,7.26,7.43,1633537.0,7.425,7.45,7.26,7.43,1633537.0
2024-09-24 11:00:00,7.44,7.55,7.43,7.525,1425600.0,7.44,7.55,7.43,7.525,1425600.0
2024-09-24 11:30:00,7.525,7.58,7.45,7.475,1094386.0,7.525,7.58,7.45,7.475,1094386.0
2024-09-24 12:00:00,7.48,7.49,7.33,7.345,1072237.0,7.48,7.49,7.33,7.345,1072237.0
2024-09-24 12:30:00,7.344,7.35,7.25,7.295,922539.0,7.344,7.35,7.25,7.295,922539.0
2024-09-24 13:00:00,7.295,7.335,7.29,7.305,457392.0,7.295,7.335,7.29,7.305,457392.0
2024-09-24 13:30:00,7.301,7.31,7.21,7.245,637577.0,7.301,7.31,7.21,7.245,637577.0
2024-09-24 14:00:00,7.245,7.36,7.245,7.295,582953.0,7.245,7.36,7.245,7.295,582953.0
2024-09-24 14:30:00,7.295,7.31,7.22,7.295,710903.0,7.295,7.31,7.22,7.295,710903.0
2024-09-24 15:00:00,7.3,7.31,7.23,7.255,1032466.0,7.3,7.31,7.23,7.255,1032466.0
2024-09-24 15:30:00,7.26,7.27,7.18,7.1874,2826087.0,7.26,7.27,7.18,7.1874,2826087.0
2024-09-25 09:30:00,7.09,7.12,6.72,6.7473,2516201.0,7.09,7.12,6.72,6.7473,2516201.0
2024-09-25 10:00:00,6.745,6.95,6.69,6.918,2372143.0,6.745,6.95,6.69,6.918,2372143.0
2024-09-25 10:30:00,6.92,7.04,6.91,6.9688,1114342.0,6.92,7.04,6.91,6.9688,1114342.0
2024-09-25 11:00:00,6.9612,7.045,6.9601,6.995,566605.0,6.9612,7.045,6.9601,6.995,566605.0
2024-09-25 11:30:00,6.995,7.05,6.95,6.965,659446.0,6.995,7.05,6.95,6.965,659446.0
2024-09-25 12:00:00,6.965,7.04,6.961,7.012,509178.0,6.965,7.04,6.961,7.012,509178.0
2024-09-25 12:30:00,7.015,7.0267,6.98,6.985,382054.0,7.015,7.0267,6.98,6.985,382054.0
2024-09-25 13:00:00,6.985,7.04,6.96,7.015,398564.0,6.985,7.04,6.96,7.015,398564.0
2024-09-25 13:30:00,7.015,7.14,7.0,7.125,626970.0,7.015,7.14,7.0,7.125,626970.0
2024-09-25 14:00:00,7.12,7.2,7.09,7.13,587149.0,7.12,7.2,7.09,7.13,587149.0
2024-09-25 14:30:00,7.13,7.13,7.065,7.1,402665.0,7.13,7.13,7.065,7.1,402665.0
2024-09-25 15:00:00,7.106,7.149,7.095,7.14,274772.0,7.106,7.149,7.095,7.14,274772.0
2024-09-25 15:30:00,7.14,7.175,7.035,7.16,2184920.0,7.14,7.175,7.035,7.16,2184920.0
2024-09-26 09:30:00,7.22,7.41,7.2,7.25,1519610.0,7.22,7.41,7.2,7.25,1519610.0
2024-09-26 10:00:00,7.255,7.315,7.16,7.2,775658.0,7.255,7.315,7.16,7.2,775658.0
2024-09-26 10:30:00,7.205,7.21,7.03,7.0432,866574.0,7.205,7.21,7.03,7.0432,866574.0
2024-09-26 11:00:00,7.04,7.14,7.03,7.135,507396.0,7.04,7.14,7.03,7.135,507396.0
2024-09-26 11:30:00,7.13,7.17,7.1024,7.1123,357771.0,7.13,7.17,7.1024,7.1123,357771.0
2024-09-26 12:00:00,7.115,7.12,7.005,7.011,455247.0,7.115,7.12,7.005,7.011,455247.0
2024-09-26 12:30:00,7.01,7.02,6.98,7.002,337412.0,7.01,7.02,6.98,7.002,337412.0
2024-09-26 13:00:00,7.0,7.0299,6.93,6.96,448780.0,7.0,7.0299,6.93,6.96,448780.0
2024-09-26 13:30:00,6.9601,6.9799,6.93,6.955,407100.0,6.9601,6.9799,6.93,6.955,407100.0
2024-09-26 14:00:00,6.955,7.02,6.95,6.95,439507.0,6.955,7.02,6.95,6.95,439507.0
2024-09-26 14:30:00,6.9568,6.995,6.94,6.975,353803.0,6.9568,6.995,6.94,6.975,353803.0
2024-09-26 15:00:00,6.975,7.015,6.955,7.005,591470.0,6.975,7.015,6.955,7.005,591470.0
2024-09-26 15:30:00,7.005,7.01,6.94,6.94,1891657.0,7.005,7.01,6.94,6.94,1891657.0
2024-09-27 09:30:00,6.98,7.14,6.9312,7.0644,1140564.0,6.98,7.14,6.9312,7.0644,1140564.0
2024-09-27 10:00:00,7.065,7.23,7.045,7.19,981951.0,7.065,7.23,7.045,7.19,981951.0
2024-09-27 10:30:00,7.19,7.29,7.16,7.2,1072898.0,7.19,7.29,7.16,7.2,1072898.0
2024-09-27 11:00:00,7.2001,7.28,7.16,7.2694,805023.0,7.2001,7.28,7.16,7.2694,805023.0
2024-09-27 11:30:00,7.265,7.34,7.255,7.3322,689280.0,7.265,7.34,7.255,7.3322,689280.0
2024-09-27 12:00:00,7.33,7.3899,7.3,7.375,594559.0,7.33,7.3899,7.3,7.375,594559.0
2024-09-27 12:30:00,7.375,7.42,7.35,7.3683,660723.0,7.375,7.42,7.35,7.3683,660723.0
2024-09-27 13:00:00,7.3638,7.4,7.29,7.315,466577.0,7.3638,7.4,7.29,7.315,466577.0
2024-09-27 13:30:00,7.3181,7.37,7.31,7.335,389768.0,7.3181,7.37,7.31,7.335,389768.0
2024-09-27 14:00:00,7.3308,7.35,7.28,7.2801,389806.0,7.3308,7.35,7.28,7.2801,389806.0
2024-09-27 14:30:00,7.2854,7.33,7.26,7.325,375428.0,7.2854,7.33,7.26,7.325,375428.0
2024-09-27 15:00:00,7.33,7.34,7.27,7.295,473221.0,7.33,7.34,7.27,7.295,473221.0
2024-09-27 15:30:00,7.295,7.31,7.24,7.29,1325806.0,7.295,7.31,7.24,7.29,1325806.0
2024-09-30 09:30:00,7.21,7.315,7.15,7.25,1017221.0,7.21,7.315,7.15,7.25,1017221.0
2024-09-30 10:00:00,7.255,7.32,7.235,7.28,538913.0,7.255,7.32,7.235,7.28,538913.0
2024-09-30 10:30:00,7.275,7.35,7.09,7.095,1118785.0,7.275,7.35,7.09,7.095,1118785.0
2024-09-30 11:00:00,7.095,7.15,7.04,7.13,844470.0,7.095,7.15,7.04,7.13,844470.0
2024-09-30 11:30:00,7.13,7.15,7.03,7.095,603930.0,7.13,7.15,7.03,7.095,603930.0
2024-09-30 12:00:00,7.09,7.15,7.06,7.15,392884.0,7.09,7.15,7.06,7.15,392884.0
2024-09-30 12:30:00,7.14,7.15,7.09,7.12,289078.0,7.14,7.15,7.09,7.12,289078.0
2024-09-30 13:00:00,7.12,7.14,7.08,7.12,301039.0,7.12,7.14,7.08,7.12,301039.0
2024-09-30 13:30:00,7.12,7.12,7.07,7.0852,299409.0,7.12,7.12,7.07,7.0852,299409.0
2024-09-30 14:00:00,7.085,7.1,7.0,7.045,519778.0,7.085,7.1,7.0,7.045,519778.0
2024-09-30 14:30:00,7.045,7.08,7.02,7.0501,497633.0,7.045,7.08,7.02,7.0501,497633.0
2024-09-30 15:00:00,7.055,7.09,7.024,7.085,394948.0,7.055,7.09,7.024,7.085,394948.0
2024-09-30 15:30:00,7.09,7.155,7.08,7.1,1574658.0,7.09,7.155,7.08,7.1,1574658.0
2024-10-01 09:30:00,7.15,7.2398,6.75,6.78,2506150.0,7.15,7.2398,6.75,6.78,2506150.0
2024-10-01 10:00:00,6.77,6.8182,6.54,6.624,2656859.0,6.77,6.8182,6.54,6.624,2656859.0
2024-10-01 10:30:00,6.63,6.69,6.54,6.5915,1041824.0,6.63,6.69,6.54,6.5915,1041824.0
2024-10-01 11:00:00,6.5915,6.61,6.51,6.605,856477.0,6.5915,6.61,6.51,6.605,856477.0
2024-10-01 11:30:00,6.605,6.68,6.605,6.665,671572.0,6.605,6.68,6.605,6.665,671572.0
2024-10-01 12:00:00,6.665,6.71,6.64,6.66,345933.0,6.665,6.71,6.64,6.66,345933.0
2024-10-01 12:30:00,6.655,6.67,6.56,6.59,403678.0,6.655,6.67,6.56,6.59,403678.0
2024-10-01 13:00:00,6.585,6.585,6.47,6.5112,872933.0,6.585,6.585,6.47,6.5112,872933.0
2024-10-01 13:30:00,6.52,6.63,6.51,6.625,296067.0,6.52,6.63,6.51,6.625,296067.0
2024-10-01 14:00:00,6.63,6.7,6.61,6.645,566089.0,6.63,6.7,6.61,6.645,566089.0
2024-10-01 14:30:00,6.65,6.65,6.58,6.605,417288.0,6.65,6.65,6.58,6.605,417288.0
2024-10-01 15:00:00,6.605,6.63,6.57,6.59,288924.0,6.605,6.63,6.57,6.59,288924.0
2024-10-01 15:30:00,6.5991,6.725,6.5,6.72,3745645.0,6.5991,6.725,6.5,6.72,3745645.0
2024-10-02 09:30:00,6.72,6.725,6.54,6.715,905017.0,6.72,6.725,6.54,6.715,905017.0
2024-10-02 10:00:00,6.7178,6.8605,6.7178,6.7959,918729.0,6.7178,6.8605,6.7178,6.7959,918729.0
2024-10-02 10:30:00,6.795,6.8495,6.79,6.805,456135.0,6.795,6.8495,6.79,6.805,456135.0
2024-10-02 11:00:00,6.8003,6.885,6.76,6.825,597612.0,6.8003,6.885,6.76,6.825,597612.0
2024-10-02 11:30:00,6.83,6.84,6.79,6.815,198307.0,6.83,6.84,6.79,6.815,198307.0
2024-10-02 12:00:00,6.815,6.845,6.74,6.785,560450.0,6.815,6.845,6.74,6.785,560450.0
2024-10-02 12:30:00,6.785,6.82,6.77,6.775,245227.0,6.785,6.82,6.77,6.775,245227.0
2024-10-02 13:00:00,6.7742,6.8,6.7601,6.795,192330.0,6.7742,6.8,6.7601,6.795,192330.0
2024-10-02 13:30:00,6.794,6.8279,6.78,6.8025,179551.0,6.794,6.8279,6.78,6.8025,179551.0
2024-10-02 14:00:00,6.805,6.82,6.785,6.805,159601.0,6.805,6.82,6.785,6.805,159601.0
2024-10-02 14:30:00,6.81,6.825,6.78,6.795,203223.0,6.81,6.825,6.78,6.795,203223.0
2024-10-02 15:00:00,6.795,6.83,6.66,6.76,1039089.0,6.795,6.83,6.66,6.76,1039089.0
2024-10-02 15:30:00,6.76,6.79,6.7,6.72,1469616.0,6.76,6.79,6.7,6.72,1469616.0
2024-10-03 09:30:00,6.72,6.82,6.68,6.75,632604.0,6.72,6.82,6.68,6.75,632604.0
2024-10-03 10:00:00,6.76,6.8061,6.69,6.705,439576.0,6.76,6.8061,6.69,6.705,439576.0
2024-10-03 10:30:00,6.7,6.775,6.69,6.755,262301.0,6.7,6.775,6.69,6.755,262301.0
2024-10-03 11:00:00,6.755,6.795,6.7401,6.78,186699.0,6.755,6.795,6.7401,6.78,186699.0
2024-10-03 11:30:00,6.78,6.805,6.7797,6.7912,266696.0,6.78,6.805,6.7797,6.7912,266696.0
2024-10-03 12:00:00,6.795,6.84,6.78,6.805,354483.0,6.795,6.84,6.78,6.805,354483.0
2024-10-03 12:30:00,6.8,6.805,6.6905,6.725,325831.0,6.8,6.805,6.6905,6.725,325831.0
2024-10-03 13:00:00,6.725,6.726,6.6707,6.675,195052.0,6.725,6.726,6.6707,6.675,195052.0
2024-10-03 13:30:00,6.68,6.71,6.67,6.71,120313.0,6.68,6.71,6.67,6.71,120313.0
2024-10-03 14:00:00,6.705,6.71,6.67,6.685,181708.0,6.705,6.71,6.67,6.685,181708.0
2024-10-03 14:30:00,6.685,6.7,6.67,6.68,171570.0,6.685,6.7,6.67,6.68,171570.0
2024-10-03 15:00:00,6.6814,6.73,6.6814,6.7117,305657.0,6.6814,6.73,6.6814,6.7117,305657.0
2024-10-03 15:30:00,6.72,6.73,6.65,6.675,786205.0,6.72,6.73,6.65,6.675,786205.0
2024-10-04 09:30:00,6.77,6.9799,6.76,6.855,1289660.0,6.77,6.9799,6.76,6.855,1289660.0
2024-10-04 10:00:00,6.86,6.925,6.75,6.785,568836.0,6.86,6.925,6.75,6.785,568836.0
2024-10-04 10:30:00,6.78,6.8199,6.75,6.795,353626.0,6.78,6.8199,6.75,6.795,353626.0
2024-10-04 11:00:00,6.795,6.805,6.72,6.735,671316.0,6.795,6.805,6.72,6.735,671316.0
2024-10-04 11:30:00,6.74,6.75,6.7,6.735,413262.0,6.74,6.75,6.7,6.735,413262.0
2024-10-04 12:00:00,6.735,6.7788,6.71,6.735,344545.0,6.735,6.7788,6.71,6.735,344545.0
2024-10-04 12:30:00,6.74,6.82,6.735,6.77,347586.0,6.74,6.82,6.735,6.77,347586.0
2024-10-04 13:00:00,6.7734,6.7899,6.7301,6.7359,189907.0,6.7734,6.7899,6.7301,6.7359,189907.0
2024-10-04 13:30:00,6.735,6.75,6.71,6.73,182454.0,6.735,6.75,6.71,6.73,182454.0
2024-10-04 14:00:00,6.725,6.75,6.71,6.745,149532.0,6.725,6.75,6.71,6.745,149532.0
2024-10-04 14:30:00,6.745,6.81,6.73,6.805,343994.0,6.745,6.81,6.73,6.805,343994.0
2024-10-04 15:00:00,6.805,6.82,6.7717,6.81,476364.0,6.805,6.82,6.7717,6.81,476364.0
2024-10-04 15:30:00,6.82,6.83,6.77,6.771,744996.0,6.82,6.83,6.77,6.771,744996.0
2024-10-07 09:30:00,6.7,6.74,6.36,6.41,1781944.0,6.7,6.74,6.36,6.41,1781944.0
2024-10-07 10:00:00,6.4012,6.49,6.4,6.425,653042.0,6.4012,6.49,6.4,6.425,653042.0
2024-10-07 10:30:00,6.425,6.44,6.29,6.325,663644.0,6.425,6.44,6.29,6.325,663644.0
2024-10-07 11:00:00,6.324,6.35,6.27,6.32,550860.0,6.324,6.35,6.27,6.32,550860.0
2024-10-07 11:30:00,6.315,6.34,6.26,6.26,491699.0,6.315,6.34,6.26,6.26,491699.0
2024-10-07 12:00:00,6.265,6.34,6.235,6.28,402031.0,6.265,6.34,6.235,6.28,402031.0
2024-10-07 12:30:00,6.28,6.32,6.265,6.2896,277682.0,6.28,6.32,6.265,6.2896,277682.0
2024-10-07 13:00:00,6.29,6.35,6.28,6.315,436827.0,6.29,6.35,6.28,6.315,436827.0
2024-10-07 13:30:00,6.3199,6.36,6.31,6.34,325155.0,6.3199,6.36,6.31,6.34,325155.0
2024-10-07 14:00:00,6.335,6.34,6.28,6.29,296299.0,6.335,6.34,6.28,6.29,296299.0
2024-10-07 14:30:00,6.29,6.305,6.23,6.2633,413601.0,6.29,6.305,6.23,6.2633,413601.0
2024-10-07 15:00:00,6.26,6.305,6.255,6.286,315952.0,6.26,6.305,6.255,6.286,315952.0
2024-10-07 15:30:00,6.285,6.32,6.225,6.23,1326852.0,6.285,6.32,6.225,6.23,1326852.0
2024-10-08 09:30:00,6.24,6.35,6.17,6.3475,1027527.0,6.24,6.35,6.17,6.3475,1027527.0
2024-10-08 10:00:00,6.345,6.4,6.23,6.23,841879.0,6.345,6.4,6.23,6.23,841879.0
2024-10-08 10:30:00,6.235,6.31,6.2,6.295,526026.0,6.235,6.31,6.2,6.295,526026.0
2024-10-08 11:00:00,6.29,6.32,6.27,6.285,210545.0,6.29,6.32,6.27,6.285,210545.0
2024-10-08 11:30:00,6.285,6.34,6.25,6.325,209256.0,6.285,6.34,6.25,6.325,209256.0
2024-10-08 12:00:00,6.33,6.385,6.315,6.37,471175.0,6.33,6.385,6.315,6.37,471175.0
2024-10-08 12:30:00,6.365,6.415,6.36,6.385,331178.0,6.365,6.415,6.36,6.385,331178.0
2024-10-08 13:00:00,6.3887,6.41,6.3532,6.365,280990.0,6.3887,6.41,6.3532,6.365,280990.0
2024-10-08 13:30:00,6.36,6.4,6.3425,6.39,280259.0,6.36,6.4,6.3425,6.39,280259.0
2024-10-08 14:00:00,6.395,6.4,6.33,6.33,331051.0,6.395,6.4,6.33,6.33,331051.0
2024-10-08 14:30:00,6.335,6.35,6.3,6.345,350318.0,6.335,6.35,6.3,6.345,350318.0
2024-10-08 15:00:00,6.345,6.45,6.325,6.445,521693.0,6.345,6.45,6.325,6.445,521693.0
2024-10-08 15:30:00,6.445,6.48,6.4,6.42,1639451.0,6.445,6.48,6.4,6.42,1639451.0
2024-10-09 09:30:00,6.39,6.44,6.27,6.42,829104.0,6.39,6.44,6.27,6.42,829104.0
2024-10-09 10:00:00,6.42,6.516,6.3812,6.4225,782628.0,6.42,6.516,6.3812,6.4225,782628.0
2024-10-09 10:30:00,6.43,6.45,6.38,6.442,299065.0,6.43,6.45,6.38,6.442,299065.0
2024-10-09 11:00:00,6.45,6.575,6.44,6.5423,475904.0,6.45,6.575,6.44,6.5423,475904.0
2024-10-09 11:30:00,6.545,6.58,6.525,6.53,339077.0,6.545,6.58,6.525,6.53,339077.0
2024-10-09 12:00:00,6.53,6.575,6.5112,6.54,209197.0,6.53,6.575,6.5112,6.54,209197.0
2024-10-09 12:30:00,6.544,6.5598,6.51,6.535,263645.0,6.544,6.5598,6.51,6.535,263645.0
2024-10-09 13:00:00,6.54,6.585,6.5201,6.575,411084.0,6.54,6.585,6.5201,6.575,411084.0
2024-10-09 13:30:00,6.575,6.62,6.56,6.5936,291335.0,6.575,6.62,6.56,6.5936,291335.0
2024-10-09 14:00:00,6.5903,6.5903,6.5,6.515,361493.0,6.5903,6.5903,6.5,6.515,361493.0
2024-10-09 14:30:00,6.515,6.525,6.48,6.4853,390444.0,6.515,6.525,6.48,6.4853,390444.0
2024-10-09 15:00:00,6.48,6.4844,6.4441,6.465,224030.0,6.48,6.4844,6.4441,6.465,224030.0
2024-10-09 15:30:00,6.465,6.53,6.43,6.48,1449971.0,6.465,6.53,6.43,6.48,1449971.0
2024-10-10 09:30:00,6.3,6.36,6.17,6.315,1308885.0,6.3,6.36,6.17,6.315,1308885.0
2024-10-10 10:00:00,6.3197,6.36,6.24,6.275,518737.0,6.3197,6.36,6.24,6.275,518737.0
2024-10-10 10:30:00,6.275,6.2799,6.22,6.265,532813.0,6.275,6.2799,6.22,6.265,532813.0
2024-10-10 11:00:00,6.26,6.3,6.24,6.292,348292.0,6.26,6.3,6.24,6.292,348292.0
2024-10-10 11:30:00,6.295,6.3185,6.26,6.265,389294.0,6.295,6.3185,6.26,6.265,389294.0
2024-10-10 12:00:00,6.2612,6.385,6.2612,6.375,713386.0,6.2612,6.385,6.2612,6.375,713386.0
2024-10-10 12:30:00,6.37,6.38,6.31,6.315,387354.0,6.37,6.38,6.31,6.315,387354.0
2024-10-10 13:00:00,6.31,6.32,6.28,6.2842,204395.0,6.31,6.32,6.28,6.2842,204395.0
2024-10-10 13:30:00,6.28,6.325,6.27,6.315,394351.0,6.28,6.325,6.27,6.315,394351.0
2024-10-10 14:00:00,6.31,6.31,6.24,6.255,488524.0,6.31,6.31,6.24,6.255,488524.0
2024-10-10 14:30:00,6.255,6.29,6.245,6.285,394683.0,6.255,6.29,6.245,6.285,394683.0
2024-10-10 15:00:00,6.285,6.33,6.272,6.32,278262.0,6.285,6.33,6.272,6.32,278262.0
2024-10-10 15:30:00,6.325,6.33,6.24,6.28,1723071.0,6.325,6.33,6.24,6.28,1723071.0
2024-10-11 09:30:00,6.32,6.49,6.31,6.415,955827.0,6.32,6.49,6.31,6.415,955827.0
2024-10-11 10:00:00,6.4199,6.445,6.28,6.315,790545.0,6.4199,6.445,6.28,6.315,790545.0
2024-10-11 10:30:00,6.315,6.38,6.31,6.35,411785.0,6.315,6.38,6.31,6.35,411785.0
2024-10-11 11:00:00,6.35,6.365,6.304,6.31,336149.0,6.35,6.365,6.304,6.31,336149.0
2024-10-11 11:30:00,6.31,6.32,6.27,6.27,374036.0,6.31,6.32,6.27,6.27,374036.0
2024-10-11 12:00:00,6.27,6.27,6.22,6.24,366553.0,6.27,6.27,6.22,6.24,366553.0
2024-10-11 12:30:00,6.24,6.25,6.22,6.225,293372.0,6.24,6.25,6.22,6.225,293372.0
2024-10-11 13:00:00,6.225,6.23,6.16,6.165,673764.0,6.225,6.23,6.16,6.165,673764.0
2024-10-11 13:30:00,6.165,6.21,6.13,6.171,381294.0,6.165,6.21,6.13,6.171,381294.0
2024-10-11 14:00:00,6.1713,6.2,6.16,6.185,263180.0,6.1713,6.2,6.16,6.185,263180.0
2024-10-11 14:30:00,6.185,6.225,6.18,6.205,448240.0,6.185,6.225,6.18,6.205,448240.0
2024-10-11 15:00:00,6.2099,6.22,6.2,6.2118,260364.0,6.2099,6.22,6.2,6.2118,260364.0
2024-10-11 15:30:00,6.215,6.28,6.18,6.2,1598209.0,6.215,6.28,6.18,6.2,1598209.0
2024-10-14 09:30:00,6.11,6.15,5.945,6.045,1374434.0,6.11,6.15,5.945,6.045,1374434.0
2024-10-14 10:00:00,6.045,6.1,6.02,6.096,746627.0,6.045,6.1,6.02,6.096,746627.0
2024-10-14 10:30:00,6.09,6.13,6.05,6.1163,414164.0,6.09,6.13,6.05,6.1163,414164.0
2024-10-14 11:00:00,6.12,6.23,6.115,6.195,671274.0,6.12,6.23,6.115,6.195,671274.0
2024-10-14 11:30:00,6.19,6.22,6.18,6.1937,247024.0,6.19,6.22,6.18,6.1937,247024.0
2024-10-14 12:00:00,6.2,6.2,6.1512,6.175,204720.0,6.2,6.2,6.1512,6.175,204720.0
2024-10-14 12:30:00,6.175,6.2,6.145,6.18,257249.0,6.175,6.2,6.145,6.18,257249.0
2024-10-14 13:00:00,6.175,6.22,6.17,6.195,291897.0,6.175,6.22,6.17,6.195,291897.0
2024-10-14 13:30:00,6.2,6.21,6.17,6.1998,146465.0,6.2,6.21,6.17,6.1998,146465.0
2024-10-14 14:00:00,6.2,6.21,6.14,6.14,287602.0,6.2,6.21,6.14,6.14,287602.0
2024-10-14 14:30:00,6.1401,6.2,6.13,6.1702,403706.0,6.1401,6.2,6.13,6.1702,403706.0
2024-10-14 15:00:00,6.17,6.21,6.17,6.185,355482.0,6.17,6.21,6.17,6.185,355482.0
2024-10-14 15:30:00,6.18,6.1811,6.07,6.07,1348285.0,6.18,6.1811,6.07,6.07,1348285.0
2024-10-15 09:30:00,6.12,6.42,6.12,6.35,1575430.0,6.12,6.42,6.12,6.35,1575430.0
2024-10-15 10:00:00,6.35,6.3675,6.26,6.324,449749.0,6.35,6.3675,6.26,6.324,449749.0
2024-10-15 10:30:00,6.325,6.37,6.285,6.325,423431.0,6.325,6.37,6.285,6.325,423431.0
2024-10-15 11:00:00,6.3288,6.34,6.24,6.25,293597.0,6.3288,6.34,6.24,6.25,293597.0
2024-10-15 11:30:00,6.25,6.2869,6.24,6.265,198463.0,6.25,6.2869,6.24,6.265,198463.0
2024-10-15 12:00:00,6.265,6.388,6.26,6.375,372716.0,6.265,6.388,6.26,6.375,372716.0
2024-10-15 12:30:00,6.375,6.3751,6.31,6.31,402578.0,6.375,6.3751,6.31,6.31,402578.0
2024-10-15 13:00:00,6.31,6.34,6.3,6.315,195701.0,6.31,6.34,6.3,6.315,195701.0
2024-10-15 13:30:00,6.32,6.33,6.27,6.27,112858.0,6.32,6.33,6.27,6.27,112858.0
2024-10-15 14:00:00,6.27,6.31,6.25,6.255,188986.0,6.27,6.31,6.25,6.255,188986.0
2024-10-15 14:30:00,6.255,6.3,6.24,6.285,266766.0,6.255,6.3,6.24,6.285,266766.0
2024-10-15 15:00:00,6.28,6.33,6.275,6.295,280938.0,6.28,6.33,6.275,6.295,280938.0
2024-10-15 15:30:00,6.3,6.3,6.165,6.17,1357244.0,6.3,6.3,6.165,6.17,1357244.0
2024-10-16 09:30:00,6.24,6.355,6.2,6.2529,626887.0,6.24,6.355,6.2,6.2529,626887.0
2024-10-16 10:00:00,6.26,6.315,6.26,6.26,452101.0,6.26,6.315,6.26,6.26,452101.0
2024-10-16 10:30:00,6.265,6.3199,6.26,6.28,287471.0,6.265,6.3199,6.26,6.28,287471.0
2024-10-16 11:00:00,6.28,6.32,6.255,6.265,277617.0,6.28,6.32,6.255,6.265,277617.0
2024-10-16 11:30:00,6.265,6.295,6.26,6.295,140261.0,6.265,6.295,6.26,6.295,140261.0
2024-10-16 12:00:00,6.291,6.32,6.25,6.26,345336.0,6.291,6.32,6.25,6.26,345336.0
2024-10-16 12:30:00,6.26,6.26,6.175,6.19,488661.0,6.26,6.26,6.175,6.19,488661.0
2024-10-16 13:00:00,6.195,6.25,6.165,6.225,282156.0,6.195,6.25,6.165,6.225,282156.0
2024-10-16 13:30:00,6.23,6.25,6.21,6.235,189938.0,6.23,6.25,6.21,6.235,189938.0
2024-10-16 14:00:00,6.24,6.24,6.2,6.21,322247.0,6.24,6.24,6.2,6.21,322247.0
2024-10-16 14:30:00,6.21,6.22,6.19,6.22,215606.0,6.21,6.22,6.19,6.22,215606.0
2024-10-16 15:00:00,6.22,6.24,6.2059,6.2288,206467.0,6.22,6.24,6.2059,6.2288,206467.0
2024-10-16 15:30:00,6.22,6.26,6.22,6.249,1036053.0,6.22,6.26,6.22,6.249,1036053.0
2024-10-17 09:30:00,6.2,6.28,6.072,6.18,1082374.0,6.2,6.28,6.072,6.18,1082374.0
2024-10-17 10:00:00,6.175,6.23,6.15,6.195,673363.0,6.175,6.23,6.15,6.195,673363.0
2024-10-17 10:30:00,6.2,6.275,6.19,6.2,442751.0,6.2,6.275,6.19,6.2,442751.0
2024-10-17 11:00:00,6.1953,6.2,6.115,6.166,424606.0,6.1953,6.2,6.115,6.166,424606.0
2024-10-17 11:30:00,6.165,6.17,6.13,6.15,371205.0,6.165,6.17,6.13,6.15,371205.0
2024-10-17 12:00:00,6.1457,6.2,6.135,6.19,291541.0,6.1457,6.2,6.135,6.19,291541.0
2024-10-17 12:30:00,6.19,6.24,6.17,6.195,353368.0,6.19,6.24,6.17,6.195,353368.0
2024-10-17 13:00:00,6.19,6.195,6.16,6.1763,276525.0,6.19,6.195,6.16,6.1763,276525.0
2024-10-17 13:30:00,6.18,6.22,6.175,6.205,321019.0,6.18,6.22,6.175,6.205,321019.0
2024-10-17 14:00:00,6.21,6.265,6.17,6.1853,924633.0,6.21,6.265,6.17,6.1853,924633.0
2024-10-17 14:30:00,6.19,6.21,6.18,6.2,260248.0,6.19,6.21,6.18,6.2,260248.0
2024-10-17 15:00:00,6.195,6.2,6.175,6.195,292403.0,6.195,6.2,6.175,6.195,292403.0
2024-10-17 15:30:00,6.195,6.2,6.12,6.179,1765318.0,6.195,6.2,6.12,6.179,1765318.0
2024-10-18 09:30:00,6.23,6.64,6.21,6.475,2915911.0,6.23,6.64,6.21,6.475,2915911.0
2024-10-18 10:00:00,6.471,6.5784,6.39,6.495,755919.0,6.471,6.5784,6.39,6.495,755919.0
2024-10-18 10:30:00,6.495,6.535,6.41,6.4176,639536.0,6.495,6.535,6.41,6.4176,639536.0
2024-10-18 11:00:00,6.415,6.47,6.41,6.465,367307.0,6.415,6.47,6.41,6.465,367307.0
2024-10-18 11:30:00,6.46,6.5,6.45,6.48,378301.0,6.46,6.5,6.45,6.48,378301.0
2024-10-18 12:00:00,6.48,6.48,6.42,6.455,437875.0,6.48,6.48,6.42,6.455,437875.0
2024-10-18 12:30:00,6.455,6.57,6.45,6.555,518183.0,6.455,6.57,6.45,6.555,518183.0
2024-10-18 13:00:00,6.552,6.8,6.552,6.8,1370017.0,6.552,6.8,6.552,6.8,1370017.0
2024-10-18 13:30:00,6.8,6.84,6.74,6.765,631336.0,6.8,6.84,6.74,6.765,631336.0
2024-10-18 14:00:00,6.76,6.82,6.73,6.735,744740.0,6.76,6.82,6.73,6.735,744740.0
2024-10-18 14:30:00,6.735,6.795,6.735,6.775,376076.0,6.735,6.795,6.735,6.775,376076.0
2024-10-18 15:00:00,6.775,6.79,6.74,6.79,478455.0,6.775,6.79,6.74,6.79,478455.0
2024-10-18 15:30:00,6.79,6.82,6.74,6.74,1659187.0,6.79,6.82,6.74,6.74,1659187.0
2024-10-21 09:30:00,7.51,7.78,7.12,7.35,12869751.0,7.51,7.78,7.12,7.35,12869751.0
2024-10-21 10:00:00,7.35,7.42,6.83,6.83,6657989.0,7.35,7.42,6.83,6.83,6657989.0
2024-10-21 10:30:00,6.825,6.9099,6.45,6.48,6520059.0,6.825,6.9099,6.45,6.48,6520059.0
2024-10-21 11:00:00,6.4889,6.49,6.21,6.355,5839219.0,6.4889,6.49,6.21,6.355,5839219.0
2024-10-21 11:30:00,6.355,6.72,6.33,6.685,5423539.0,6.355,6.72,6.33,6.685,5423539.0
2024-10-21 12:00:00,6.685,6.71,6.5501,6.6213,1745410.0,6.685,6.71,6.5501,6.6213,1745410.0
2024-10-21 12:30:00,6.625,6.78,6.53,6.605,1610312.0,6.625,6.78,6.53,6.605,1610312.0
2024-10-21 13:00:00,6.605,6.63,6.55,6.5758,709060.0,6.605,6.63,6.55,6.5758,709060.0
2024-10-21 13:30:00,6.575,6.64,6.56,6.58,549940.0,6.575,6.64,6.56,6.58,549940.0
2024-10-21 14:00:00,6.58,6.625,6.54,6.595,582004.0,6.58,6.625,6.54,6.595,582004.0
2024-10-21 14:30:00,6.5988,6.64,6.55,6.6101,633782.0,6.5988,6.64,6.55,6.6101,633782.0
2024-10-21 15:00:00,6.61,6.695,6.6,6.6324,932294.0,6.61,6.695,6.6,6.6324,932294.0
2024-10-21 15:30:00,6.635,6.645,6.56,6.57,2589957.0,6.635,6.645,6.56,6.57,2589957.0
2024-10-22 09:30:00,6.51,6.63,6.405,6.545,2212940.0,6.51,6.63,6.405,6.545,2212940.0
2024-10-22 10:00:00,6.54,6.57,6.34,6.36,2007847.0,6.54,6.57,6.34,6.36,2007847.0
2024-10-22 10:30:00,6.3582,6.41,6.31,6.35,1160519.0,6.3582,6.41,6.31,6.35,1160519.0
2024-10-22 11:00:00,6.35,6.36,6.22,6.2501,1166145.0,6.35,6.36,6.22,6.2501,1166145.0
2024-10-22 11:30:00,6.256,6.3,6.23,6.28,560309.0,6.256,6.3,6.23,6.28,560309.0
2024-10-22 12:00:00,6.275,6.29,6.13,6.19,1466188.0,6.275,6.29,6.13,6.19,1466188.0
2024-10-22 12:30:00,6.185,6.23,6.14,6.1401,741564.0,6.185,6.23,6.14,6.1401,741564.0
2024-10-22 13:00:00,6.14,6.26,6.14,6.23,783405.0,6.14,6.26,6.14,6.23,783405.0
2024-10-22 13:30:00,6.225,6.245,6.16,6.195,477646.0,6.225,6.245,6.16,6.195,477646.0
2024-10-22 14:00:00,6.1988,6.22,6.18,6.19,329215.0,6.1988,6.22,6.18,6.19,329215.0
2024-10-22 14:30:00,6.19,6.21,6.1,6.1359,712915.0,6.19,6.21,6.1,6.1359,712915.0
2024-10-22 15:00:00,6.13,6.2,6.11,6.1912,539489.0,6.13,6.2,6.11,6.1912,539489.0
2024-10-22 15:30:00,6.2,6.2,6.12,6.1352,1767527.0,6.2,6.2,6.12,6.1352,1767527.0
2024-10-23 09:30:00,6.14,6.36,6.12,6.36,1967690.0,6.14,6.36,6.12,6.36,1967690.0
2024-10-23 10:00:00,6.355,6.36,6.12,6.2135,1555474.0,6.355,6.36,6.12,6.2135,1555474.0
2024-10-23 10:30:00,6.2149,6.266,6.18,6.19,444386.0,6.2149,6.266,6.18,6.19,444386.0
2024-10-23 11:00:00,6.19,6.26,6.16,6.23,584203.0,6.19,6.26,6.16,6.23,584203.0
2024-10-23 11:30:00,6.23,6.24,6.16,6.175,474405.0,6.23,6.24,6.16,6.175,474405.0
2024-10-23 12:00:00,6.175,6.18,6.12,6.175,406132.0,6.175,6.18,6.12,6.175,406132.0
2024-10-23 12:30:00,6.175,6.18,6.15,6.1683,446744.0,6.175,6.18,6.15,6.1683,446744.0
2024-10-23 13:00:00,6.165,6.17,6.13,6.17,362261.0,6.165,6.17,6.13,6.17,362261.0
2024-10-23 13:30:00,6.165,6.17,6.1,6.145,429747.0,6.165,6.17,6.1,6.145,429747.0
2024-10-23 14:00:00,6.15,6.18,6.05,6.08,783411.0,6.15,6.18,6.05,6.08,783411.0
2024-10-23 14:30:00,6.085,6.13,6.08,6.1,384800.0,6.085,6.13,6.08,6.1,384800.0
2024-10-23 15:00:00,6.096,6.119,6.09,6.105,279730.0,6.096,6.119,6.09,6.105,279730.0
2024-10-23 15:30:00,6.105,6.14,6.1,6.13,1191728.0,6.105,6.14,6.1,6.13,1191728.0
2024-10-24 09:30:00,6.2,6.3,6.14,6.225,1386767.0,6.2,6.3,6.14,6.225,1386767.0
2024-10-24 10:00:00,6.2201,6.28,6.18,6.225,649356.0,6.2201,6.28,6.18,6.225,649356.0
2024-10-24 10:30:00,6.225,6.24,6.17,6.205,420032.0,6.225,6.24,6.17,6.205,420032.0
2024-10-24 11:00:00,6.205,6.25,6.175,6.25,378386.0,6.205,6.25,6.175,6.25,378386.0
2024-10-24 11:30:00,6.25,6.35,6.23,6.245,1213786.0,6.25,6.35,6.23,6.245,1213786.0
2024-10-24 12:00:00,6.2483,6.26,6.21,6.26,383275.0,6.2483,6.26,6.21,6.26,383275.0
2024-10-24 12:30:00,6.26,6.345,6.25,6.33,421326.0,6.26,6.345,6.25,6.33,421326.0
2024-10-24 13:00:00,6.3303,6.34,6.295,6.325,385107.0,6.3303,6.34,6.295,6.325,385107.0
2024-10-24 13:30:00,6.32,6.4399,6.315,6.3622,691660.0,6.32,6.4399,6.315,6.3622,691660.0
2024-10-24 14:00:00,6.365,6.39,6.34,6.34,478432.0,6.365,6.39,6.34,6.34,478432.0
2024-10-24 14:30:00,6.34,6.345,6.3,6.3,372371.0,6.34,6.345,6.3,6.3,372371.0
2024-10-24 15:00:00,6.305,6.33,6.29,6.33,325649.0,6.305,6.33,6.29,6.33,325649.0
2024-10-24 15:30:00,6.325,6.33,6.25,6.27,1479780.0,6.325,6.33,6.25,6.27,1479780.0
2024-10-25 09:30:00,6.32,6.4,6.25,6.375,1312529.0,6.32,6.4,6.25,6.375,1312529.0
2024-10-25 10:00:00,6.375,6.47,6.31,6.43,882318.0,6.375,6.47,6.31,6.43,882318.0
2024-10-25 10:30:00,6.424,6.43,6.36,6.365,590942.0,6.424,6.43,6.36,6.365,590942.0
2024-10-25 11:00:00,6.365,6.4,6.305,6.32,580678.0,6.365,6.4,6.305,6.32,580678.0
2024-10-25 11:30:00,6.3113,6.35,6.3027,6.32,304988.0,6.3113,6.35,6.3027,6.32,304988.0
2024-10-25 12:00:00,6.32,6.42,6.31,6.415,337770.0,6.32,6.42,6.31,6.415,337770.0
2024-10-25 12:30:00,6.42,6.54,6.42,6.485,999594.0,6.42,6.54,6.42,6.485,999594.0
2024-10-25 13:00:00,6.485,6.55,6.444,6.445,604083.0,6.485,6.55,6.444,6.445,604083.0
2024-10-25 13:30:00,6.44,6.5,6.42,6.425,615385.0,6.44,6.5,6.42,6.425,615385.0
2024-10-25 14:00:00,6.42,6.4386,6.39,6.41,337113.0,6.42,6.4386,6.39,6.41,337113.0
2024-10-25 14:30:00,6.41,6.44,6.4,6.415,276997.0,6.41,6.44,6.4,6.415,276997.0
2024-10-25 15:00:00,6.415,6.436,6.375,6.415,349594.0,6.415,6.436,6.375,6.415,349594.0
2024-10-25 15:30:00,6.419,6.505,6.41,6.44,1619008.0,6.419,6.505,6.41,6.44,1619008.0
2024-10-28 09:30:00,6.52,6.58,6.45,6.545,790947.0,6.52,6.58,6.45,6.545,790947.0
2024-10-28 10:00:00,6.5401,6.565,6.465,6.49,647639.0,6.5401,6.565,6.465,6.49,647639.0
2024-10-28 10:30:00,6.495,6.51,6.435,6.455,551334.0,6.495,6.51,6.435,6.455,551334.0
2024-10-28 11:00:00,6.455,6.47,6.41,6.465,359866.0,6.455,6.47,6.41,6.465,359866.0
2024-10-28 11:30:00,6.47,6.47,6.4,6.415,312605.0,6.47,6.47,6.4,6.415,312605.0
2024-10-28 12:00:00,6.41,6.48,6.41,6.475,232744.0,6.41,6.48,6.41,6.475,232744.0
2024-10-28 12:30:00,6.472,6.472,6.435,6.45,198185.0,6.472,6.472,6.435,6.45,198185.0
2024-10-28 13:00:00,6.445,6.47,6.44,6.47,225412.0,6.445,6.47,6.44,6.47,225412.0
2024-10-28 13:30:00,6.47,6.48,6.45,6.4736,279627.0,6.47,6.48,6.45,6.4736,279627.0
2024-10-28 14:00:00,6.475,6.4751,6.45,6.45,225945.0,6.475,6.4751,6.45,6.45,225945.0
2024-10-28 14:30:00,6.455,6.46,6.45,6.455,197099.0,6.455,6.46,6.45,6.455,197099.0
2024-10-28 15:00:00,6.45,6.46,6.34,6.405,624063.0,6.45,6.46,6.34,6.405,624063.0
2024-10-28 15:30:00,6.405,6.44,6.375,6.4,2220236.0,6.405,6.44,6.375,6.4,2220236.0
2024-10-29 09:30:00,6.315,6.39,6.23,6.385,1080042.0,6.315,6.39,6.23,6.385,1080042.0
2024-10-29 10:00:00,6.385,6.42,6.36,6.395,449110.0,6.385,6.42,6.36,6.395,449110.0
2024-10-29 10:30:00,6.395,6.45,6.36,6.425,604149.0,6.395,6.45,6.36,6.425,604149.0
2024-10-29 11:00:00,6.42,6.44,6.41,6.425,275618.0,6.42,6.44,6.41,6.425,275618.0
2024-10-29 11:30:00,6.425,6.43,6.38,6.395,344336.0,6.425,6.43,6.38,6.395,344336.0
2024-10-29 12:00:00,6.395,6.41,6.37,6.375,289928.0,6.395,6.41,6.37,6.375,289928.0
2024-10-29 12:30:00,6.3772,6.46,6.36,6.455,454924.0,6.3772,6.46,6.36,6.455,454924.0
2024-10-29 13:00:00,6.455,6.48,6.45,6.46,288758.0,6.455,6.48,6.45,6.46,288758.0
2024-10-29 13:30:00,6.465,6.5,6.45,6.5,330788.0,6.465,6.5,6.45,6.5,330788.0
2024-10-29 14:00:00,6.495,6.495,6.46,6.475,230099.0,6.495,6.495,6.46,6.475,230099.0
2024-10-29 14:30:00,6.47,6.52,6.46,6.515,368803.0,6.47,6.52,6.46,6.515,368803.0
2024-10-29 15:00:00,6.5199,6.57,6.4949,6.55,546389.0,6.5199,6.57,6.4949,6.55,546389.0
2024-10-29 15:30:00,6.55,6.62,6.535,6.6,1751350.0,6.55,6.62,6.535,6.6,1751350.0
2024-10-30 09:30:00,6.71,6.815,6.55,6.57,2140777.0,6.71,6.815,6.55,6.57,2140777.0
2024-10-30 10:00:00,6.565,6.68,6.5,6.625,1085743.0,6.565,6.68,6.5,6.625,1085743.0
2024-10-30 10:30:00,6.625,6.75,6.6,6.665,1246757.0,6.625,6.75,6.6,6.665,1246757.0
2024-10-30 11:00:00,6.665,6.71,6.6437,6.695,741601.0,6.665,6.71,6.6437,6.695,741601.0
2024-10-30 11:30:00,6.695,6.73,6.68,6.71,431182.0,6.695,6.73,6.68,6.71,431182.0
2024-10-30 12:00:00,6.705,6.72,6.65,6.655,556931.0,6.705,6.72,6.65,6.655,556931.0
2024-10-30 12:30:00,6.655,6.74,6.65,6.71,599023.0,6.655,6.74,6.65,6.71,599023.0
2024-10-30 13:00:00,6.705,6.76,6.7,6.735,456445.0,6.705,6.76,6.7,6.735,456445.0
2024-10-30 13:30:00,6.73,6.83,6.73,6.78,705340.0,6.73,6.83,6.73,6.78,705340.0
2024-10-30 14:00:00,6.785,6.83,6.77,6.8,587990.0,6.785,6.83,6.77,6.8,587990.0
2024-10-30 14:30:00,6.805,6.83,6.77,6.815,515791.0,6.805,6.83,6.77,6.815,515791.0
2024-10-30 15:00:00,6.81,6.82,6.75,6.755,450688.0,6.81,6.82,6.75,6.755,450688.0
2024-10-30 15:30:00,6.755,6.77,6.69,6.69,2050364.0,6.755,6.77,6.69,6.69,2050364.0
2024-10-31 09:30:00,6.69,6.735,6.46,6.4679,1090856.0,6.69,6.735,6.46,6.4679,1090856.0
2024-10-31 10:00:00,6.46,6.48,6.25,6.27,1590216.0,6.46,6.48,6.25,6.27,1590216.0
2024-10-31 10:30:00,6.265,6.34,6.26,6.295,985671.0,6.265,6.34,6.26,6.295,985671.0
2024-10-31 11:00:00,6.295,6.395,6.2905,6.36,733790.0,6.295,6.395,6.2905,6.36,733790.0
2024-10-31 11:30:00,6.365,6.405,6.33,6.365,481738.0,6.365,6.405,6.33,6.365,481738.0
2024-10-31 12:00:00,6.3601,6.42,6.3531,6.405,266706.0,6.3601,6.42,6.3531,6.405,266706.0
2024-10-31 12:30:00,6.4,6.43,6.39,6.4155,304027.0,6.4,6.43,6.39,6.4155,304027.0
2024-10-31 13:00:00,6.42,6.47,6.39,6.45,338664.0,6.42,6.47,6.39,6.45,338664.0
2024-10-31 13:30:00,6.455,6.5054,6.45,6.46,467790.0,6.455,6.5054,6.45,6.46,467790.0
2024-10-31 14:00:00,6.47,6.47,6.415,6.435,284149.0,6.47,6.47,6.415,6.435,284149.0
2024-10-31 14:30:00,6.44,6.44,6.4,6.405,336739.0,6.44,6.44,6.4,6.405,336739.0
2024-10-31 15:00:00,6.405,6.47,6.39,6.435,373583.0,6.405,6.47,6.39,6.435,373583.0
2024-10-31 15:30:00,6.435,6.469,6.39,6.39,2019513.0,6.435,6.469,6.39,6.39,2019513.0
2024-11-01 09:30:00,6.5,6.66,6.5,6.545,1165284.0,6.5,6.66,6.5,6.545,1165284.0
2024-11-01 10:00:00,6.545,6.575,6.5,6.56,520710.0,6.545,6.575,6.5,6.56,520710.0
2024-11-01 10:30:00,6.56,6.56,6.48,6.555,593924.0,6.56,6.56,6.48,6.555,593924.0
2024-11-01 11:00:00,6.555,6.81,6.55,6.81,1605118.0,6.555,6.81,6.55,6.81,1605118.0
2024-11-01 11:30:00,6.805,6.94,6.78,6.905,1716195.0,6.805,6.94,6.78,6.905,1716195.0
2024-11-01 12:00:00,6.905,7.03,6.9,7.01,1689750.0,6.905,7.03,6.9,7.01,1689750.0
2024-11-01 12:30:00,7.01,7.06,6.91,6.995,2342743.0,7.01,7.06,6.91,6.995,2342743.0
2024-11-01 13:00:00,6.995,7.0283,6.94,6.985,1093978.0,6.995,7.0283,6.94,6.985,1093978.0
2024-11-01 13:30:00,6.9812,7.0,6.9532,6.97,577694.0,6.9812,7.0,6.9532,6.97,577694.0
2024-11-01 14:00:00,6.97,7.005,6.94,6.979,839634.0,6.97,7.005,6.94,6.979,839634.0
2024-11-01 14:30:00,6.979,7.0,6.96,6.965,784495.0,6.979,7.0,6.96,6.965,784495.0
2024-11-01 15:00:00,6.965,7.0,6.89,6.9,890240.0,6.965,7.0,6.89,6.9,890240.0
2024-11-01 15:30:00,6.905,7.025,6.895,7.0,3614974.0,6.905,7.025,6.895,7.0,3614974.0
2024-11-04 09:30:00,6.96,7.54,6.881,7.49,5457928.0,6.96,7.54,6.881,7.49,5457928.0
2024-11-04 10:00:00,7.485,7.57,7.38,7.53,2366860.0,7.485,7.57,7.38,7.53,2366860.0
2024-11-04 10:30:00,7.525,7.6356,7.505,7.555,1639621.0,7.525,7.6356,7.505,7.555,1639621.0
2024-11-04 11:00:00,7.555,7.56,7.4101,7.4148,1138110.0,7.555,7.56,7.4101,7.4148,1138110.0
2024-11-04 11:30:00,7.415,7.54,7.37,7.435,1013873.0,7.415,7.54,7.37,7.435,1013873.0
2024-11-04 12:00:00,7.435,7.44,7.375,7.395,644182.0,7.435,7.44,7.375,7.395,644182.0
2024-11-04 12:30:00,7.3935,7.44,7.35,7.3528,889650.0,7.3935,7.44,7.35,7.3528,889650.0
2024-11-04 13:00:00,7.3501,7.36,7.27,7.335,684078.0,7.3501,7.36,7.27,7.335,684078.0
2024-11-04 13:30:00,7.335,7.39,7.33,7.355,393877.0,7.335,7.39,7.33,7.355,393877.0
2024-11-04 14:00:00,7.355,7.3799,7.33,7.34,540782.0,7.355,7.3799,7.33,7.34,540782.0
2024-11-04 14:30:00,7.34,7.41,7.335,7.385,667121.0,7.34,7.41,7.335,7.385,667121.0
2024-11-04 15:00:00,7.385,7.435,7.37,7.4038,925942.0,7.385,7.435,7.37,7.4038,925942.0
2024-11-04 15:30:00,7.405,7.5,7.38,7.49,3199891.0,7.405,7.5,7.38,7.49,3199891.0
2024-11-05 09:30:00,7.49,7.79,7.42,7.5688,3104831.0,7.49,7.79,7.42,7.5688,3104831.0
2024-11-05 10:00:00,7.565,7.6,7.38,7.405,1362875.0,7.565,7.6,7.38,7.405,1362875.0
2024-11-05 10:30:00,7.405,7.405,7.29,7.295,890995.0,7.405,7.405,7.29,7.295,890995.0
2024-11-05 11:00:00,7.295,7.359,7.29,7.315,573991.0,7.295,7.359,7.29,7.315,573991.0
2024-11-05 11:30:00,7.315,7.34,7.255,7.305,803302.0,7.315,7.34,7.255,7.305,803302.0
2024-11-05 12:00:00,7.305,7.34,7.3,7.34,520305.0,7.305,7.34,7.3,7.34,520305.0
2024-11-05 12:30:00,7.34,7.41,7.337,7.38,810164.0,7.34,7.41,7.337,7.38,810164.0
2024-11-05 13:00:00,7.39,7.51,7.39,7.505,1392033.0,7.39,7.51,7.39,7.505,1392033.0
2024-11-05 13:30:00,7.505,7.53,7.46,7.52,919866.0,7.505,7.53,7.46,7.52,919866.0
2024-11-05 14:00:00,7.5178,7.63,7.51,7.605,1323341.0,7.5178,7.63,7.51,7.605,1323341.0
2024-11-05 14:30:00,7.605,7.69,7.45,7.4812,1581500.0,7.605,7.69,7.45,7.4812,1581500.0
2024-11-05 15:00:00,7.485,7.57,7.47,7.539,1606182.0,7.485,7.57,7.47,7.539,1606182.0
2024-11-05 15:30:00,7.54,7.625,7.47,7.6199,4100035.0,7.54,7.625,7.47,7.6199,4100035.0
2024-11-06 09:30:00,7.39,8.005,6.98,7.855,7312427.0,7.39,8.005,6.98,7.855,7312427.0
2024-11-06 10:00:00,7.855,8.52,7.845,8.35,6229685.0,7.855,8.52,7.845,8.35,6229685.0
2024-11-06 10:30:00,8.35,8.63,8.255,8.29,4520763.0,8.35,8.63,8.255,8.29,4520763.0
2024-11-06 11:00:00,8.29,8.56,8.195,8.385,3740417.0,8.29,8.56,8.195,8.385,3740417.0
2024-11-06 11:30:00,8.39,8.775,8.385,8.7402,2917060.0,8.39,8.775,8.385,8.7402,2917060.0
2024-11-06 12:00:00,8.7383,8.79,8.62,8.76,2360961.0,8.7383,8.79,8.62,8.76,2360961.0
2024-11-06 12:30:00,8.7588,8.97,8.72,8.955,2350082.0,8.7588,8.97,8.72,8.955,2350082.0
2024-11-06 13:00:00,8.955,8.9869,8.83,8.9,1850308.0,8.955,8.9869,8.83,8.9,1850308.0
2024-11-06 13:30:00,8.896,9.01,8.84,8.945,2132408.0,8.896,9.01,8.84,8.945,2132408.0
2024-11-06 14:00:00,8.945,9.2,8.94,9.05,3018092.0,8.945,9.2,8.94,9.05,3018092.0
2024-11-06 14:30:00,9.054,9.06,8.895,8.995,2364451.0,9.054,9.06,8.895,8.995,2364451.0
2024-11-06 15:00:00,8.99,9.11,8.95,8.985,2465978.0,8.99,9.11,8.95,8.985,2465978.0
2024-11-06 15:30:00,8.985,9.03,8.89,9.01,3652331.0,8.985,9.03,8.89,9.01,3652331.0
2024-11-07 09:30:00,8.8,9.005,8.77,8.8301,2492631.0,8.8,9.005,8.77,8.8301,2492631.0
2024-11-07 10:00:00,8.835,9.005,8.67,8.9637,2313544.0,8.835,9.005,8.67,8.9637,2313544.0
2024-11-07 10:30:00,8.96,9.185,8.9,9.09,2125652.0,8.96,9.185,8.9,9.09,2125652.0
2024-11-07 11:00:00,9.09,9.1,8.92,8.975,932347.0,9.09,9.1,8.92,8.975,932347.0
2024-11-07 11:30:00,8.975,9.098,8.96,9.065,806488.0,8.975,9.098,8.96,9.065,806488.0
2024-11-07 12:00:00,9.06,9.35,9.02,9.35,1453365.0,9.06,9.35,9.02,9.35,1453365.0
2024-11-07 12:30:00,9.3573,9.37,9.12,9.1599,915420.0,9.3573,9.37,9.12,9.1599,915420.0
2024-11-07 13:00:00,9.15,9.16,9.05,9.11,636887.0,9.15,9.16,9.05,9.11,636887.0
2024-11-07 13:30:00,9.11,9.19,9.105,9.115,563229.0,9.11,9.19,9.105,9.115,563229.0
2024-11-07 14:00:00,9.1184,9.16,9.05,9.095,738132.0,9.1184,9.16,9.05,9.095,738132.0
2024-11-07 14:30:00,9.1,9.105,8.9212,8.9885,1237423.0,9.1,9.105,8.9212,8.9885,1237423.0
2024-11-07 15:00:00,8.985,9.2,8.95,9.1865,1610092.0,8.985,9.2,8.95,9.1865,1610092.0
2024-11-07 15:30:00,9.185,9.25,9.072,9.189,3031975.0,9.185,9.25,9.072,9.189,3031975.0
2024-11-08 09:30:00,9.23,9.53,9.15,9.459,2889398.0,9.23,9.53,9.15,9.459,2889398.0
2024-11-08 10:00:00,9.46,9.525,9.355,9.4095,2081071.0,9.46,9.525,9.355,9.4095,2081071.0
2024-11-08 10:30:00,9.405,9.46,9.3,9.4376,1344312.0,9.405,9.46,9.3,9.4376,1344312.0
2024-11-08 11:00:00,9.44,9.61,9.4,9.59,1614737.0,9.44,9.61,9.4,9.59,1614737.0
2024-11-08 11:30:00,9.593,9.72,9.55,9.685,1280988.0,9.593,9.72,9.55,9.685,1280988.0
2024-11-08 12:00:00,9.681,9.74,9.6636,9.71,1048884.0,9.681,9.74,9.6636,9.71,1048884.0
2024-11-08 12:30:00,9.71,9.725,9.64,9.69,774265.0,9.71,9.725,9.64,9.69,774265.0
2024-11-08 13:00:00,9.69,9.84,9.69,9.75,1054770.0,9.69,9.84,9.69,9.75,1054770.0
2024-11-08 13:30:00,9.74,9.76,9.67,9.685,605296.0,9.74,9.76,9.67,9.685,605296.0
2024-11-08 14:00:00,9.6885,9.71,9.63,9.6979,810894.0,9.6885,9.71,9.63,9.6979,810894.0
2024-11-08 14:30:00,9.695,9.74,9.57,9.57,973383.0,9.695,9.74,9.57,9.57,973383.0
2024-11-08 15:00:00,9.575,9.59,9.525,9.5746,1148651.0,9.575,9.59,9.525,9.5746,1148651.0
2024-11-08 15:30:00,9.58,9.605,9.49,9.58,2366958.0,9.58,9.605,9.49,9.58,2366958.0
2024-11-11 09:30:00,9.85,9.935,9.655,9.76,2341258.0,9.85,9.935,9.655,9.76,2341258.0
2024-11-11 10:00:00,9.75,9.795,9.6,9.68,1392039.0,9.75,9.795,9.6,9.68,1392039.0
2024-11-11 10:30:00,9.685,9.745,9.65,9.68,934906.0,9.685,9.745,9.65,9.68,934906.0
2024-11-11 11:00:00,9.68,9.97,9.615,9.91,1672417.0,9.68,9.97,9.615,9.91,1672417.0
2024-11-11 11:30:00,9.92,9.99,9.85,9.955,1109596.0,9.92,9.99,9.85,9.955,1109596.0
2024-11-11 12:00:00,9.955,10.18,9.95,10.155,2565708.0,9.955,10.18,9.95,10.155,2565708.0
2024-11-11 12:30:00,10.16,10.33,10.11,10.1542,2413844.0,10.16,10.33,10.11,10.1542,2413844.0
2024-11-11 13:00:00,10.155,10.16,10.02,10.115,1090149.0,10.155,10.16,10.02,10.115,1090149.0
2024-11-11 13:30:00,10.115,10.32,10.115,10.275,1052473.0,10.115,10.32,10.115,10.275,1052473.0
2024-11-11 14:00:00,10.275,10.29,10.14,10.1467,892948.0,10.275,10.29,10.14,10.1467,892948.0
2024-11-11 14:30:00,10.14,10.17,10.08,10.145,889186.0,10.14,10.17,10.08,10.145,889186.0
2024-11-11 15:00:00,10.14,10.25,10.11,10.185,997117.0,10.14,10.25,10.11,10.185,997117.0
2024-11-11 15:30:00,10.19,10.26,10.08,10.135,3561692.0,10.19,10.26,10.08,10.135,3561692.0
2024-11-12 09:30:00,9.84,10.03,9.69,9.74,2915362.0,9.84,10.03,9.69,9.74,2915362.0
2024-11-12 10:00:00,9.7399,9.74,9.48,9.6,1893062.0,9.7399,9.74,9.48,9.6,1893062.0
2024-11-12 10:30:00,9.6,9.6,9.4,9.4138,960973.0,9.6,9.6,9.4,9.4138,960973.0
2024-11-12 11:00:00,9.415,9.43,9.24,9.325,1209189.0,9.415,9.43,9.24,9.325,1209189.0
2024-11-12 11:30:00,9.325,9.37,9.16,9.215,859946.0,9.325,9.37,9.16,9.215,859946.0
2024-11-12 12:00:00,9.2198,9.22,9.11,9.145,751615.0,9.2198,9.22,9.11,9.145,751615.0
2024-11-12 12:30:00,9.14,9.185,8.94,9.115,1363345.0,9.14,9.185,8.94,9.115,1363345.0
2024-11-12 13:00:00,9.115,9.1473,9.04,9.07,528811.0,9.115,9.1473,9.04,9.07,528811.0
2024-11-12 13:30:00,9.07,9.29,9.05,9.275,1084294.0,9.07,9.29,9.05,9.275,1084294.0
2024-11-12 14:00:00,9.28,9.28,9.16,9.23,607419.0,9.28,9.28,9.16,9.23,607419.0
2024-11-12 14:30:00,9.23,9.25,9.165,9.175,521171.0,9.23,9.25,9.165,9.175,521171.0
2024-11-12 15:00:00,9.1764,9.2,9.105,9.145,747424.0,9.1764,9.2,9.105,9.145,747424.0
2024-11-12 15:30:00,9.145,9.23,9.0801,9.23,2390455.0,9.145,9.23,9.0801,9.23,2390455.0
2024-11-13 09:30:00,9.43,9.43,9.15,9.245,1103488.0,9.43,9.43,9.15,9.245,1103488.0
2024-11-13 10:00:00,9.245,9.32,9.12,9.19,1113373.0,9.245,9.32,9.12,9.19,1113373.0
2024-11-13 10:30:00,9.195,9.33,9.155,9.205,870647.0,9.195,9.33,9.155,9.205,870647.0
2024-11-13 11:00:00,9.205,9.215,9.13,9.135,415163.0,9.205,9.215,9.13,9.135,415163.0
2024-11-13 11:30:00,9.135,9.14,9.01,9.0583,835861.0,9.135,9.14,9.01,9.0583,835861.0
2024-11-13 12:00:00,9.0513,9.08,9.02,9.06,468393.0,9.0513,9.08,9.02,9.06,468393.0
2024-11-13 12:30:00,9.065,9.14,9.055,9.1301,419334.0,9.065,9.14,9.055,9.1301,419334.0
2024-11-13 13:00:00,9.135,9.135,9.11,9.12,299739.0,9.135,9.135,9.11,9.12,299739.0
2024-11-13 13:30:00,9.125,9.13,9.08,9.0801,308176.0,9.125,9.13,9.08,9.0801,308176.0
2024-11-13 14:00:00,9.085,9.09,8.93,8.93,736511.0,9.085,9.09,8.93,8.93,736511.0
2024-11-13 14:30:00,8.93,8.95,8.82,8.8201,788311.0,8.93,8.95,8.82,8.8201,788311.0
2024-11-13 15:00:00,8.825,8.9,8.78,8.9,874796.0,8.825,8.9,8.78,8.9,874796.0
2024-11-13 15:30:00,8.9,8.94,8.85,8.88,1825803.0,8.9,8.94,8.85,8.88,1825803.0
2024-11-14 09:30:00,8.98,9.04,8.73,8.805,1434891.0,8.98,9.04,8.73,8.805,1434891.0
2024-11-14 10:00:00,8.81,8.815,8.555,8.585,1025558.0,8.81,8.815,8.555,8.585,1025558.0
2024-11-14 10:30:00,8.5807,8.605,8.52,8.535,677474.0,8.5807,8.605,8.52,8.535,677474.0
2024-11-14 11:00:00,8.53,8.7199,8.51,8.7188,594882.0,8.53,8.7199,8.51,8.7188,594882.0
2024-11-14 11:30:00,8.7171,8.85,8.715,8.835,511858.0,8.7171,8.85,8.715,8.835,511858.0
2024-11-14 12:00:00,8.84,8.86,8.72,8.725,379109.0,8.84,8.86,8.72,8.725,379109.0
2024-11-14 12:30:00,8.725,8.755,8.675,8.715,626378.0,8.725,8.755,8.675,8.715,626378.0
2024-11-14 13:00:00,8.71,8.77,8.68,8.72,510747.0,8.71,8.77,8.68,8.72,510747.0
2024-11-14 13:30:00,8.715,8.77,8.68,8.725,462177.0,8.715,8.77,8.68,8.725,462177.0
2024-11-14 14:00:00,8.72,8.77,8.72,8.74,303059.0,8.72,8.77,8.72,8.74,303059.0
2024-11-14 14:30:00,8.74,8.76,8.71,8.74,384374.0,8.74,8.76,8.71,8.74,384374.0
2024-11-14 15:00:00,8.74,8.74,8.61,8.71,667313.0,8.74,8.74,8.61,8.71,667313.0
2024-11-14 15:30:00,8.715,8.73,8.595,8.639,2571212.0,8.715,8.73,8.595,8.639,2571212.0
2024-11-15 09:30:00,8.67,8.75,8.48,8.545,1328109.0,8.67,8.75,8.48,8.545,1328109.0
2024-11-15 10:00:00,8.545,8.57,8.485,8.5501,936987.0,8.545,8.57,8.485,8.5501,936987.0
2024-11-15 10:30:00,8.56,8.58,8.44,8.45,906767.0,8.56,8.58,8.44,8.45,906767.0
2024-11-15 11:00:00,8.4474,8.485,8.435,8.475,611189.0,8.4474,8.485,8.435,8.475,611189.0
2024-11-15 11:30:00,8.48,8.49,8.42,8.47,557245.0,8.48,8.49,8.42,8.47,557245.0
2024-11-15 12:00:00,8.4763,8.49,8.42,8.4269,293280.0,8.4763,8.49,8.42,8.4269,293280.0
2024-11-15 12:30:00,8.42,8.46,8.39,8.455,535854.0,8.42,8.46,8.39,8.455,535854.0
2024-11-15 13:00:00,8.455,8.57,8.43,8.545,750985.0,8.455,8.57,8.43,8.545,750985.0
2024-11-15 13:30:00,8.5449,8.55,8.49,8.515,304129.0,8.5449,8.55,8.49,8.515,304129.0
2024-11-15 14:00:00,8.5178,8.54,8.45,8.455,380345.0,8.5178,8.54,8.45,8.455,380345.0
2024-11-15 14:30:00,8.455,8.535,8.45,8.5,381016.0,8.455,8.535,8.45,8.5,381016.0
2024-11-15 15:00:00,8.5,8.6,8.5,8.58,517157.0,8.5,8.6,8.5,8.58,517157.0
2024-11-15 15:30:00,8.585,8.63,8.54,8.54,1713060.0,8.585,8.63,8.54,8.54,1713060.0
2024-11-18 09:30:00,8.5,8.61,8.36,8.51,1025740.0,8.5,8.61,8.36,8.51,1025740.0
2024-11-18 10:00:00,8.5,8.51,8.335,8.34,786214.0,8.5,8.51,8.335,8.34,786214.0
2024-11-18 10:30:00,8.34,8.49,8.34,8.465,523899.0,8.34,8.49,8.34,8.465,523899.0
2024-11-18 11:00:00,8.47,8.48,8.34,8.36,793699.0,8.47,8.48,8.34,8.36,793699.0
2024-11-18 11:30:00,8.36,8.41,8.32,8.36,658623.0,8.36,8.41,8.32,8.36,658623.0
2024-11-18 12:00:00,8.36,8.42,8.35,8.36,399244.0,8.36,8.42,8.35,8.36,399244.0
2024-11-18 12:30:00,8.365,8.39,8.32,8.345,375960.0,8.365,8.39,8.32,8.345,375960.0
2024-11-18 13:00:00,8.34,8.3429,8.27,8.275,458071.0,8.34,8.3429,8.27,8.275,458071.0
2024-11-18 13:30:00,8.28,8.28,8.21,8.24,361594.0,8.28,8.28,8.21,8.24,361594.0
2024-11-18 14:00:00,8.235,8.24,8.125,8.13,678620.0,8.235,8.24,8.125,8.13,678620.0
2024-11-18 14:30:00,8.14,8.16,8.105,8.155,1200211.0,8.14,8.16,8.105,8.155,1200211.0
2024-11-18 15:00:00,8.15,8.22,8.15,8.215,597038.0,8.15,8.22,8.15,8.215,597038.0
2024-11-18 15:30:00,8.21,8.215,8.13,8.13,2351593.0,8.21,8.215,8.13,8.13,2351593.0
2024-11-19 09:30:00,7.9,7.97,7.45,7.495,2443300.0,7.9,7.97,7.45,7.495,2443300.0
2024-11-19 10:00:00,7.495,7.51,7.35,7.375,1534338.0,7.495,7.51,7.35,7.375,1534338.0
2024-11-19 10:30:00,7.3764,7.55,7.345,7.5267,1844831.0,7.3764,7.55,7.345,7.5267,1844831.0
2024-11-19 11:00:00,7.525,7.7294,7.5131,7.725,2108920.0,7.525,7.7294,7.5131,7.725,2108920.0
2024-11-19 11:30:00,7.7201,7.77,7.595,7.695,1096931.0,7.7201,7.77,7.595,7.695,1096931.0
2024-11-19 12:00:00,7.6971,7.76,7.67,7.75,633227.0,7.6971,7.76,7.67,7.75,633227.0
2024-11-19 12:30:00,7.755,7.83,7.72,7.795,534552.0,7.755,7.83,7.72,7.795,534552.0
2024-11-19 13:00:00,7.795,7.825,7.76,7.8,357955.0,7.795,7.825,7.76,7.8,357955.0
2024-11-19 13:30:00,7.795,7.805,7.76,7.785,360111.0,7.795,7.805,7.76,7.785,360111.0
2024-11-19 14:00:00,7.7878,7.8,7.7,7.728,617372.0,7.7878,7.8,7.7,7.728,617372.0
2024-11-19 14:30:00,7.73,7.755,7.705,7.72,444080.0,7.73,7.755,7.705,7.72,444080.0
2024-11-19 15:00:00,7.725,7.74,7.67,7.725,624372.0,7.725,7.74,7.67,7.725,624372.0
2024-11-19 15:30:00,7.725,7.755,7.695,7.7499,1976531.0,7.725,7.755,7.695,7.7499,1976531.0
2024-11-20 09:30:00,7.75,7.785,7.52,7.575,986431.0,7.75,7.785,7.52,7.575,986431.0
2024-11-20 10:00:00,7.575,7.645,7.54,7.635,671121.0,7.575,7.645,7.54,7.635,671121.0
2024-11-20 10:30:00,7.64,7.675,7.59,7.605,440271.0,7.64,7.675,7.59,7.605,440271.0
2024-11-20 11:00:00,7.605,7.655,7.55,7.555,349416.0,7.605,7.655,7.55,7.555,349416.0
2024-11-20 11:30:00,7.55,7.555,7.48,7.485,556872.0,7.55,7.555,7.48,7.485,556872.0
2024-11-20 12:00:00,7.485,7.52,7.45,7.515,502925.0,7.485,7.52,7.45,7.515,502925.0
2024-11-20 12:30:00,7.515,7.59,7.515,7.53,284085.0,7.515,7.59,7.515,7.53,284085.0
2024-11-20 13:00:00,7.53,7.54,7.48,7.515,279816.0,7.53,7.54,7.48,7.515,279816.0
2024-11-20 13:30:00,7.515,7.515,7.47,7.47,291567.0,7.515,7.515,7.47,7.47,291567.0
2024-11-20 14:00:00,7.48,7.48,7.39,7.455,792782.0,7.48,7.48,7.39,7.455,792782.0
2024-11-20 14:30:00,7.46,7.55,7.455,7.525,410583.0,7.46,7.55,7.455,7.525,410583.0
2024-11-20 15:00:00,7.52,7.525,7.46,7.48,434579.0,7.52,7.525,7.46,7.48,434579.0
2024-11-20 15:30:00,7.475,7.56,7.475,7.56,1950306.0,7.475,7.56,7.475,7.56,1950306.0
2024-11-21 09:30:00,7.6,7.7,7.52,7.5953,669126.0,7.6,7.7,7.52,7.5953,669126.0
2024-11-21 10:00:00,7.6,7.76,7.595,7.675,566891.0,7.6,7.76,7.595,7.675,566891.0
2024-11-21 10:30:00,7.675,7.96,7.655,7.8732,1411461.0,7.675,7.96,7.655,7.8732,1411461.0
2024-11-21 11:00:00,7.875,7.99,7.845,7.915,696939.0,7.875,7.99,7.845,7.915,696939.0
2024-11-21 11:30:00,7.92,8.03,7.92,8.0299,492346.0,7.92,8.03,7.92,8.0299,492346.0
2024-11-21 12:00:00,8.0202,8.13,7.98,8.12,677676.0,8.0202,8.13,7.98,8.12,677676.0
2024-11-21 12:30:00,8.115,8.145,7.98,7.995,558933.0,8.115,8.145,7.98,7.995,558933.0
2024-11-21 13:00:00,7.995,8.01,7.9,7.915,419344.0,7.995,8.01,7.9,7.915,419344.0
2024-11-21 13:30:00,7.915,7.98,7.89,7.955,342981.0,7.915,7.98,7.89,7.955,342981.0
2024-11-21 14:00:00,7.955,8.03,7.945,8.005,436671.0,7.955,8.03,7.945,8.005,436671.0
2024-11-21 14:30:00,8.01,8.035,7.99,8.005,432336.0,8.01,8.035,7.99,8.005,432336.0
2024-11-21 15:00:00,8.005,8.0399,7.935,7.975,542367.0,8.005,8.0399,7.935,7.975,542367.0
2024-11-21 15:30:00,7.975,8.0,7.84,7.86,1989709.0,7.975,8.0,7.84,7.86,1989709.0
2024-11-22 09:30:00,7.86,8.0887,7.8,8.035,998327.0,7.86,8.0887,7.8,8.035,998327.0
2024-11-22 10:00:00,8.0301,8.12,8.0,8.06,759299.0,8.0301,8.12,8.0,8.06,759299.0
2024-11-22 10:30:00,8.065,8.18,7.97,8.005,906586.0,8.065,8.18,7.97,8.005,906586.0
2024-11-22 11:00:00,8.005,8.27,7.99,8.21,1228075.0,8.005,8.27,7.99,8.21,1228075.0
2024-11-22 11:30:00,8.22,8.275,8.16,8.245,619693.0,8.22,8.275,8.16,8.245,619693.0
2024-11-22 12:00:00,8.24,8.285,8.205,8.21,461250.0,8.24,8.285,8.205,8.21,461250.0
2024-11-22 12:30:00,8.2,8.22,8.16,8.19,460627.0,8.2,8.22,8.16,8.19,460627.0
2024-11-22 13:00:00,8.19,8.285,8.19,8.19,528094.0,8.19,8.285,8.19,8.19,528094.0
2024-11-22 13:30:00,8.195,8.205,8.1,8.105,417535.0,8.195,8.205,8.1,8.105,417535.0
2024-11-22 14:00:00,8.105,8.145,8.095,8.125,505032.0,8.105,8.145,8.095,8.125,505032.0
2024-11-22 14:30:00,8.125,8.16,8.09,8.095,525089.0,8.125,8.16,8.09,8.095,525089.0
2024-11-22 15:00:00,8.1,8.1,8.0133,8.025,594100.0,8.1,8.1,8.0133,8.025,594100.0
2024-11-22 15:30:00,8.025,8.04,7.88,7.89,2370584.0,8.025,8.04,7.88,7.89,2370584.0
2024-11-25 09:30:00,7.96,8.09,7.87,7.955,1403749.0,7.96,8.09,7.87,7.955,1403749.0
2024-11-25 10:00:00,7.9637,8.02,7.87,8.015,545015.0,7.9637,8.02,7.87,8.015,545015.0
2024-11-25 10:30:00,8.01,8.08,7.98,8.05,427991.0,8.01,8.08,7.98,8.05,427991.0
2024-11-25 11:00:00,8.055,8.0968,7.98,8.005,417220.0,8.055,8.0968,7.98,8.005,417220.0
2024-11-25 11:30:00,8.01,8.035,7.93,7.995,360155.0,8.01,8.035,7.93,7.995,360155.0
2024-11-25 12:00:00,7.99,7.9999,7.9,7.91,307729.0,7.99,7.9999,7.9,7.91,307729.0
2024-11-25 12:30:00,7.905,7.92,7.79,7.825,822220.0,7.905,7.92,7.79,7.825,822220.0
2024-11-25 13:00:00,7.825,7.97,7.815,7.95,532085.0,7.825,7.97,7.815,7.95,532085.0
2024-11-25 13:30:00,7.94,7.99,7.91,7.915,305342.0,7.94,7.99,7.91,7.915,305342.0
2024-11-25 14:00:00,7.91,7.985,7.89,7.955,491810.0,7.91,7.985,7.89,7.955,491810.0
2024-11-25 14:30:00,7.95,7.96,7.84,7.85,342539.0,7.95,7.96,7.84,7.85,342539.0
2024-11-25 15:00:00,7.845,7.94,7.84,7.865,666564.0,7.845,7.94,7.84,7.865,666564.0
2024-11-25 15:30:00,7.865,7.905,7.705,7.769,3519217.0,7.865,7.905,7.705,7.769,3519217.0
2024-11-26 09:30:00,7.65,7.73,7.55,7.595,781059.0,7.65,7.73,7.55,7.595,781059.0
2024-11-26 10:00:00,7.6,7.67,7.57,7.5899,591408.0,7.6,7.67,7.57,7.5899,591408.0
2024-11-26 10:30:00,7.585,7.685,7.52,7.67,638620.0,7.585,7.685,7.52,7.67,638620.0
2024-11-26 11:00:00,7.68,7.765,7.67,7.75,780726.0,7.68,7.765,7.67,7.75,780726.0
2024-11-26 11:30:00,7.74,7.84,7.705,7.82,589521.0,7.74,7.84,7.705,7.82,589521.0
2024-11-26 12:00:00,7.825,7.83,7.75,7.785,449743.0,7.825,7.83,7.75,7.785,449743.0
2024-11-26 12:30:00,7.7897,7.83,7.78,7.8261,280201.0,7.7897,7.83,7.78,7.8261,280201.0
2024-11-26 13:00:00,7.83,7.89,7.81,7.81,257118.0,7.83,7.89,7.81,7.81,257118.0
2024-11-26 13:30:00,7.815,7.845,7.76,7.77,450713.0,7.815,7.845,7.76,7.77,450713.0
2024-11-26 14:00:00,7.77,7.81,7.715,7.735,368399.0,7.77,7.81,7.715,7.735,368399.0
2024-11-26 14:30:00,7.73,7.765,7.685,7.705,424469.0,7.73,7.765,7.685,7.705,424469.0
2024-11-26 15:00:00,7.7,7.745,7.68,7.69,439588.0,7.7,7.745,7.68,7.69,439588.0
2024-11-26 15:30:00,7.69,7.725,7.63,7.64,1792431.0,7.69,7.725,7.63,7.64,1792431.0
2024-11-27 09:30:00,7.7,7.73,7.53,7.585,594367.0,7.7,7.73,7.53,7.585,594367.0
2024-11-27 10:00:00,7.585,7.63,7.44,7.5,778527.0,7.585,7.63,7.44,7.5,778527.0
2024-11-27 10:30:00,7.505,7.505,7.41,7.455,707545.0,7.505,7.505,7.41,7.455,707545.0
2024-11-27 11:00:00,7.455,7.475,7.385,7.435,954605.0,7.455,7.475,7.385,7.435,954605.0
2024-11-27 11:30:00,7.435,7.45,7.32,7.35,779423.0,7.435,7.45,7.32,7.35,779423.0
2024-11-27 12:00:00,7.36,7.425,7.28,7.425,574226.0,7.36,7.425,7.28,7.425,574226.0
2024-11-27 12:30:00,7.42,7.475,7.415,7.435,260575.0,7.42,7.475,7.415,7.435,260575.0
2024-11-27 13:00:00,7.435,7.435,7.37,7.374,326378.0,7.435,7.435,7.37,7.374,326378.0
2024-11-27 13:30:00,7.375,7.3899,7.35,7.3743,311070.0,7.375,7.3899,7.35,7.3743,311070.0
2024-11-27 14:00:00,7.3799,7.38,7.32,7.345,316472.0,7.3799,7.38,7.32,7.345,316472.0
2024-11-27 14:30:00,7.34,7.38,7.325,7.375,347466.0,7.34,7.38,7.325,7.375,347466.0
2024-11-27 15:00:00,7.375,7.41,7.32,7.395,399514.0,7.375,7.41,7.32,7.395,399514.0
2024-11-27 15:30:00,7.395,7.41,7.345,7.36,1431998.0,7.395,7.41,7.345,7.36,1431998.0
2024-11-29 09:30:00,7.39,7.53,7.33,7.3584,488104.0,7.39,7.53,7.33,7.3584,488104.0
2024-11-29 10:00:00,7.355,7.41,7.29,7.295,567186.0,7.355,7.41,7.29,7.295,567186.0
2024-11-29 10:30:00,7.2968,7.3799,7.2905,7.365,363808.0,7.2968,7.3799,7.2905,7.365,363808.0
2024-11-29 11:00:00,7.36,7.37,7.305,7.325,301544.0,7.36,7.37,7.305,7.325,301544.0
2024-11-29 11:30:00,7.32,7.41,7.32,7.35,470095.0,7.32,7.41,7.32,7.35,470095.0
2024-11-29 12:00:00,7.355,7.37,7.31,7.35,443510.0,7.355,7.37,7.31,7.35,443510.0
2024-11-29 12:30:00,7.36,7.41,7.32,7.345,1014662.0,7.36,7.41,7.32,7.345,1014662.0
2024-12-02 09:30:00,7.3,7.335,7.1126,7.145,979571.0,7.3,7.335,7.1126,7.145,979571.0
2024-12-02 10:00:00,7.15,7.2,7.1,7.1534,1174913.0,7.15,7.2,7.1,7.1534,1174913.0
2024-12-02 10:30:00,7.15,7.185,7.11,7.1328,633581.0,7.15,7.185,7.11,7.1328,633581.0
2024-12-02 11:00:00,7.135,7.29,7.115,7.2811,689228.0,7.135,7.29,7.115,7.2811,689228.0
2024-12-02 11:30:00,7.2899,7.335,7.2572,7.275,583697.0,7.2899,7.335,7.2572,7.275,583697.0
2024-12-02 12:00:00,7.27,7.28,7.23,7.235,392330.0,7.27,7.28,7.23,7.235,392330.0
2024-12-02 12:30:00,7.235,7.255,7.15,7.16,564636.0,7.235,7.255,7.15,7.16,564636.0
2024-12-02 13:00:00,7.17,7.18,7.09,7.145,1102515.0,7.17,7.18,7.09,7.145,1102515.0
2024-12-02 13:30:00,7.145,7.1558,7.08,7.12,830062.0,7.145,7.1558,7.08,7.12,830062.0
2024-12-02 14:00:00,7.115,7.125,7.03,7.03,708676.0,7.115,7.125,7.03,7.03,708676.0
2024-12-02 14:30:00,7.03,7.15,7.03,7.145,534729.0,7.03,7.15,7.03,7.145,534729.0
2024-12-02 15:00:00,7.145,7.155,7.05,7.085,993649.0,7.145,7.155,7.05,7.085,993649.0
2024-12-02 15:30:00,7.085,7.1,6.98,6.99,2725998.0,7.085,7.1,6.98,6.99,2725998.0
2024-12-03 09:30:00,6.95,7.06,6.89,6.975,1419942.0,6.95,7.06,6.89,6.975,1419942.0
2024-12-03 10:00:00,6.97,7.0,6.88,6.955,754402.0,6.97,7.0,6.88,6.955,754402.0
2024-12-03 10:30:00,6.955,6.9977,6.9,6.92,600102.0,6.955,6.9977,6.9,6.92,600102.0
2024-12-03 11:00:00,6.915,6.945,6.89,6.895,275137.0,6.915,6.945,6.89,6.895,275137.0
2024-12-03 11:30:00,6.895,6.9,6.86,6.875,452357.0,6.895,6.9,6.86,6.875,452357.0
2024-12-03 12:00:00,6.875,6.8766,6.84,6.875,355557.0,6.875,6.8766,6.84,6.875,355557.0
2024-12-03 12:30:00,6.875,6.9368,6.87,6.93,354894.0,6.875,6.9368,6.87,6.93,354894.0
2024-12-03 13:00:00,6.935,6.95,6.87,6.885,450066.0,6.935,6.95,6.87,6.885,450066.0
2024-12-03 13:30:00,6.88,6.89,6.8,6.825,401073.0,6.88,6.89,6.8,6.825,401073.0
2024-12-03 14:00:00,6.825,6.8265,6.76,6.7945,949227.0,6.825,6.8265,6.76,6.7945,949227.0
2024-12-03 14:30:00,6.795,6.81,6.77,6.78,319154.0,6.795,6.81,6.77,6.78,319154.0
2024-12-03 15:00:00,6.78,6.79,6.74,6.75,570775.0,6.78,6.79,6.74,6.75,570775.0
2024-12-03 15:30:00,6.755,6.81,6.72,6.75,1847015.0,6.755,6.81,6.72,6.75,1847015.0
2024-12-04 09:30:00,6.75,6.875,6.71,6.825,794840.0,6.75,6.875,6.71,6.825,794840.0
2024-12-04 10:00:00,6.82,6.89,6.795,6.83,907684.0,6.82,6.89,6.795,6.83,907684.0
2024-12-04 10:30:00,6.825,6.84,6.76,6.785,416268.0,6.825,6.84,6.76,6.785,416268.0
2024-12-04 11:00:00,6.7898,6.84,6.78,6.795,455987.0,6.7898,6.84,6.78,6.795,455987.0
2024-12-04 11:30:00,6.8,6.805,6.71,6.735,533877.0,6.8,6.805,6.71,6.735,533877.0
2024-12-04 12:00:00,6.735,6.76,6.72,6.7435,325346.0,6.735,6.76,6.72,6.7435,325346.0
2024-12-04 12:30:00,6.745,6.76,6.68,6.705,442366.0,6.745,6.76,6.68,6.705,442366.0
2024-12-04 13:00:00,6.705,6.715,6.58,6.645,1606646.0,6.705,6.715,6.58,6.645,1606646.0
2024-12-04 13:30:00,6.645,6.745,6.63,6.72,396279.0,6.645,6.745,6.63,6.72,396279.0
2024-12-04 14:00:00,6.72,6.73,6.59,6.645,1637005.0,6.72,6.73,6.59,6.645,1637005.0
2024-12-04 14:30:00,6.64,6.655,6.58,6.585,1268944.0,6.64,6.655,6.58,6.585,1268944.0
2024-12-04 15:00:00,6.5897,6.62,6.57,6.6,579512.0,6.5897,6.62,6.57,6.6,579512.0
2024-12-04 15:30:00,6.592,6.67,6.57,6.57,2611010.0,6.592,6.67,6.57,6.57,2611010.0
2024-12-05 09:30:00,6.55,6.67,6.32,6.45,2201668.0,6.55,6.67,6.32,6.45,2201668.0
2024-12-05 10:00:00,6.455,6.5,6.42,6.445,846784.0,6.455,6.5,6.42,6.445,846784.0
2024-12-05 10:30:00,6.45,6.46,6.405,6.45,557351.0,6.45,6.46,6.405,6.45,557351.0
2024-12-05 11:00:00,6.45,6.49,6.4,6.485,562604.0,6.45,6.49,6.4,6.485,562604.0
2024-12-05 11:30:00,6.4801,6.49,6.41,6.455,555684.0,6.4801,6.49,6.41,6.455,555684.0
2024-12-05 12:00:00,6.46,6.46,6.385,6.415,1583957.0,6.46,6.46,6.385,6.415,1583957.0
2024-12-05 12:30:00,6.415,6.42,6.36,6.38,538435.0,6.415,6.42,6.36,6.38,538435.0
2024-12-05 13:00:00,6.375,6.38,6.29,6.315,1185647.0,6.375,6.38,6.29,6.315,1185647.0
2024-12-05 13:30:00,6.315,6.46,6.29,6.46,659475.0,6.315,6.46,6.29,6.46,659475.0
2024-12-05 14:00:00,6.46,6.585,6.455,6.57,866362.0,6.46,6.585,6.455,6.57,866362.0
2024-12-05 14:30:00,6.565,6.575,6.525,6.55,318112.0,6.565,6.575,6.525,6.55,318112.0
2024-12-05 15:00:00,6.55,6.62,6.52,6.575,689140.0,6.55,6.62,6.52,6.575,689140.0
2024-12-05 15:30:00,6.58,6.595,6.46,6.49,2772366.0,6.58,6.595,6.46,6.49,2772366.0
2024-12-06 09:30:00,6.58,6.68,6.51,6.575,755222.0,6.58,6.68,6.51,6.575,755222.0
2024-12-06 10:00:00,6.57,6.64,6.56,6.5872,619199.0,6.57,6.64,6.56,6.5872,619199.0
2024-12-06 10:30:00,6.585,6.74,6.575,6.705,901808.0,6.585,6.74,6.575,6.705,901808.0
2024-12-06 11:00:00,6.7002,6.77,6.7,6.77,837707.0,6.7002,6.77,6.7,6.77,837707.0
2024-12-06 11:30:00,6.77,6.84,6.74,6.7888,585722.0,6.77,6.84,6.74,6.7888,585722.0
2024-12-06 12:00:00,6.785,6.8,6.75,6.775,386440.0,6.785,6.8,6.75,6.775,386440.0
2024-12-06 12:30:00,6.775,6.81,6.75,6.785,448837.0,6.775,6.81,6.75,6.785,448837.0
2024-12-06 13:00:00,6.785,6.885,6.78,6.855,530695.0,6.785,6.885,6.78,6.855,530695.0
2024-12-06 13:30:00,6.855,6.905,6.82,6.885,663924.0,6.855,6.905,6.82,6.885,663924.0
2024-12-06 14:00:00,6.885,6.905,6.83,6.855,498523.0,6.885,6.905,6.83,6.855,498523.0
2024-12-06 14:30:00,6.855,6.89,6.84,6.855,706677.0,6.855,6.89,6.84,6.855,706677.0
2024-12-06 15:00:00,6.855,6.94,6.8501,6.935,536200.0,6.855,6.94,6.8501,6.935,536200.0
2024-12-06 15:30:00,6.93,7.01,6.91,6.999,2112656.0,6.93,7.01,6.91,6.999,2112656.0
2024-12-09 09:30:00,7.0,7.12,6.875,6.925,1420448.0,7.0,7.12,6.875,6.925,1420448.0
2024-12-09 10:00:00,6.925,6.94,6.725,6.745,964553.0,6.925,6.94,6.725,6.745,964553.0
2024-12-09 10:30:00,6.745,6.77,6.66,6.6803,746580.0,6.745,6.77,6.66,6.6803,746580.0
2024-12-09 11:00:00,6.6826,6.73,6.655,6.7201,317876.0,6.6826,6.73,6.655,6.7201,317876.0
2024-12-09 11:30:00,6.7202,6.7384,6.685,6.705,256460.0,6.7202,6.7384,6.685,6.705,256460.0
2024-12-09 12:00:00,6.705,6.725,6.6314,6.6599,380059.0,6.705,6.725,6.6314,6.6599,380059.0
2024-12-09 12:30:00,6.655,6.6797,6.6301,6.6352,253516.0,6.655,6.6797,6.6301,6.6352,253516.0
2024-12-09 13:00:00,6.63,6.67,6.62,6.635,173189.0,6.63,6.67,6.62,6.635,173189.0
2024-12-09 13:30:00,6.63,6.65,6.58,6.61,538899.0,6.63,6.65,6.58,6.61,538899.0
2024-12-09 14:00:00,6.61,6.64,6.55,6.555,465282.0,6.61,6.64,6.55,6.555,465282.0
2024-12-09 14:30:00,6.555,6.56,6.46,6.5,961325.0,6.555,6.56,6.46,6.5,961325.0
2024-12-09 15:00:00,6.495,6.5,6.445,6.47,578283.0,6.495,6.5,6.445,6.47,578283.0
2024-12-09 15:30:00,6.47,6.535,6.46,6.5,1622272.0,6.47,6.535,6.46,6.5,1622272.0
2024-12-10 09:30:00,6.49,6.495,6.37,6.405,803304.0,6.49,6.495,6.37,6.405,803304.0
2024-12-10 10:00:00,6.405,6.455,6.37,6.43,568032.0,6.405,6.455,6.37,6.43,568032.0
2024-12-10 10:30:00,6.43,6.505,6.41,6.41,662737.0,6.43,6.505,6.41,6.41,662737.0
2024-12-10 11:00:00,6.4134,6.47,6.385,6.43,829910.0,6.4134,6.47,6.385,6.43,829910.0
2024-12-10 11:30:00,6.42,6.455,6.36,6.43,475912.0,6.42,6.455,6.36,6.43,475912.0
2024-12-10 12:00:00,6.435,6.46,6.41,6.41,184136.0,6.435,6.46,6.41,6.41,184136.0
2024-12-10 12:30:00,6.4152,6.48,6.415,6.42,193951.0,6.4152,6.48,6.415,6.42,193951.0
2024-12-10 13:00:00,6.42,6.44,6.39,6.4006,229733.0,6.42,6.44,6.39,6.4006,229733.0
2024-12-10 13:30:00,6.4,6.42,6.375,6.3826,223384.0,6.4,6.42,6.375,6.3826,223384.0
2024-12-10 14:00:00,6.38,6.39,6.35,6.35,261445.0,6.38,6.39,6.35,6.35,261445.0
2024-12-10 14:30:00,6.355,6.395,6.35,6.355,227318.0,6.355,6.395,6.35,6.355,227318.0
2024-12-10 15:00:00,6.355,6.365,6.28,6.285,621128.0,6.355,6.365,6.28,6.285,621128.0
2024-12-10 15:30:00,6.285,6.33,6.23,6.23,2160570.0,6.285,6.33,6.23,6.23,2160570.0
2024-12-11 09:30:00,6.34,6.48,6.32,6.4001,915303.0,6.34,6.48,6.32,6.4001,915303.0
2024-12-11 10:00:00,6.4,6.44,6.3001,6.305,449897.0,6.4,6.44,6.3001,6.305,449897.0
2024-12-11 10:30:00,6.305,6.33,6.27,6.3,539122.0,6.305,6.33,6.27,6.3,539122.0
2024-12-11 11:00:00,6.305,6.35,6.3,6.335,412287.0,6.305,6.35,6.3,6.335,412287.0
2024-12-11 11:30:00,6.335,6.475,6.32,6.465,837544.0,6.335,6.475,6.32,6.465,837544.0
2024-12-11 12:00:00,6.46,6.5,6.41,6.41,673774.0,6.46,6.5,6.41,6.41,673774.0
2024-12-11 12:30:00,6.415,6.4188,6.36,6.36,267808.0,6.415,6.4188,6.36,6.36,267808.0
2024-12-11 13:00:00,6.36,6.48,6.36,6.475,346254.0,6.36,6.48,6.36,6.475,346254.0
2024-12-11 13:30:00,6.478,6.56,6.475,6.545,436767.0,6.478,6.56,6.475,6.545,436767.0
2024-12-11 14:00:00,6.5429,6.555,6.52,6.53,489891.0,6.5429,6.555,6.52,6.53,489891.0
2024-12-11 14:30:00,6.525,6.57,6.51,6.545,601585.0,6.525,6.57,6.51,6.545,601585.0
2024-12-11 15:00:00,6.545,6.56,6.52,6.52,326193.0,6.545,6.56,6.52,6.52,326193.0
2024-12-11 15:30:00,6.525,6.575,6.485,6.5001,1404019.0,6.525,6.575,6.485,6.5001,1404019.0
2024-12-12 09:30:00,6.5,6.67,6.43,6.46,1088923.0,6.5,6.67,6.43,6.46,1088923.0
2024-12-12 10:00:00,6.465,6.485,6.38,6.455,782339.0,6.465,6.485,6.38,6.455,782339.0
2024-12-12 10:30:00,6.455,6.455,6.4,6.455,463807.0,6.455,6.455,6.4,6.455,463807.0
2024-12-12 11:00:00,6.455,6.525,6.455,6.4699,429100.0,6.455,6.525,6.455,6.4699,429100.0
2024-12-12 11:30:00,6.47,6.47,6.44,6.4555,346413.0,6.47,6.47,6.44,6.4555,346413.0
2024-12-12 12:00:00,6.455,6.49,6.42,6.475,342045.0,6.455,6.49,6.42,6.475,342045.0
2024-12-12 12:30:00,6.47,6.54,6.47,6.54,235035.0,6.47,6.54,6.47,6.54,235035.0
2024-12-12 13:00:00,6.54,6.56,6.52,6.55,248643.0,6.54,6.56,6.52,6.55,248643.0
2024-12-12 13:30:00,6.54,6.55,6.44,6.45,261347.0,6.54,6.55,6.44,6.45,261347.0
2024-12-12 14:00:00,6.44,6.4799,6.43,6.46,433115.0,6.44,6.4799,6.43,6.46,433115.0
2024-12-12 14:30:00,6.46,6.48,6.44,6.445,372172.0,6.46,6.48,6.44,6.445,372172.0
2024-12-12 15:00:00,6.44,6.45,6.41,6.443,347493.0,6.44,6.45,6.41,6.443,347493.0
2024-12-12 15:30:00,6.445,6.47,6.4,6.4,1291556.0,6.445,6.47,6.4,6.4,1291556.0
2024-12-13 09:30:00,6.38,6.48,6.33,6.375,434021.0,6.38,6.48,6.33,6.375,434021.0
2024-12-13 10:00:00,6.37,6.44,6.35,6.4,400235.0,6.37,6.44,6.35,6.4,400235.0
2024-12-13 10:30:00,6.4,6.46,6.33,6.335,413184.0,6.4,6.46,6.33,6.335,413184.0
2024-12-13 11:00:00,6.3377,6.52,6.325,6.49,548400.0,6.3377,6.52,6.325,6.49,548400.0
2024-12-13 11:30:00,6.49,6.51,6.47,6.495,304142.0,6.49,6.51,6.47,6.495,304142.0
2024-12-13 12:00:00,6.495,6.5189,6.44,6.445,248020.0,6.495,6.5189,6.44,6.445,248020.0
2024-12-13 12:30:00,6.445,6.46,6.42,6.43,226403.0,6.445,6.46,6.42,6.43,226403.0
2024-12-13 13:00:00,6.43,6.4892,6.42,6.485,340796.0,6.43,6.4892,6.42,6.485,340796.0
2024-12-13 13:30:00,6.485,6.49,6.425,6.4517,198705.0,6.485,6.49,6.425,6.4517,198705.0
2024-12-13 14:00:00,6.455,6.53,6.445,6.465,587472.0,6.455,6.53,6.445,6.465,587472.0
2024-12-13 14:30:00,6.46,6.51,6.46,6.465,332544.0,6.46,6.51,6.46,6.465,332544.0
2024-12-13 15:00:00,6.465,6.505,6.45,6.495,468257.0,6.465,6.505,6.45,6.495,468257.0
2024-12-13 15:30:00,6.49,6.55,6.49,6.515,1299238.0,6.49,6.55,6.49,6.515,1299238.0
2024-12-16 09:30:00,6.54,6.56,6.32,6.445,929982.0,6.54,6.56,6.32,6.445,929982.0
2024-12-16 10:00:00,6.445,6.48,6.405,6.44,431837.0,6.445,6.48,6.405,6.44,431837.0
2024-12-16 10:30:00,6.445,6.53,6.44,6.455,551993.0,6.445,6.53,6.44,6.455,551993.0
2024-12-16 11:00:00,6.45,6.47,6.33,6.36,679808.0,6.45,6.47,6.33,6.36,679808.0
2024-12-16 11:30:00,6.35,6.37,6.29,6.295,491369.0,6.35,6.37,6.29,6.295,491369.0
2024-12-16 12:00:00,6.295,6.305,6.22,6.22,605055.0,6.295,6.305,6.22,6.22,605055.0
2024-12-16 12:30:00,6.225,6.23,6.17,6.17,578740.0,6.225,6.23,6.17,6.17,578740.0
2024-12-16 13:00:00,6.1702,6.25,6.15,6.2307,748338.0,6.1702,6.25,6.15,6.2307,748338.0
2024-12-16 13:30:00,6.23,6.27,6.22,6.2583,475160.0,6.23,6.27,6.22,6.2583,475160.0
2024-12-16 14:00:00,6.255,6.35,6.24,6.28,482756.0,6.255,6.35,6.24,6.28,482756.0
2024-12-16 14:30:00,6.2801,6.34,6.28,6.325,364912.0,6.2801,6.34,6.28,6.325,364912.0
2024-12-16 15:00:00,6.32,6.32,6.25,6.25,531404.0,6.32,6.32,6.25,6.25,531404.0
2024-12-16 15:30:00,6.25,6.25,6.19,6.21,1437360.0,6.25,6.25,6.19,6.21,1437360.0
2024-12-17 09:30:00,6.14,6.185,6.04,6.0834,779814.0,6.14,6.185,6.04,6.0834,779814.0
2024-12-17 10:00:00,6.085,6.09,5.99,6.065,794874.0,6.085,6.09,5.99,6.065,794874.0
2024-12-17 10:30:00,6.065,6.07,6.015,6.035,376961.0,6.065,6.07,6.015,6.035,376961.0
2024-12-17 11:00:00,6.0346,6.06,6.02,6.025,269917.0,6.0346,6.06,6.02,6.025,269917.0
2024-12-17 11:30:00,6.025,6.06,6.0,6.015,338746.0,6.025,6.06,6.0,6.015,338746.0
2024-12-17 12:00:00,6.015,6.04,5.99,6.0288,355558.0,6.015,6.04,5.99,6.0288,355558.0
2024-12-17 12:30:00,6.025,6.05,6.01,6.035,298744.0,6.025,6.05,6.01,6.035,298744.0
2024-12-17 13:00:00,6.035,6.08,6.03,6.0666,301210.0,6.035,6.08,6.03,6.0666,301210.0
2024-12-17 13:30:00,6.065,6.09,6.06,6.085,255537.0,6.065,6.09,6.06,6.085,255537.0
2024-12-17 14:00:00,6.085,6.105,6.05,6.05,415490.0,6.085,6.105,6.05,6.05,415490.0
2024-12-17 14:30:00,6.05,6.07,6.04,6.06,282626.0,6.05,6.07,6.04,6.06,282626.0
2024-12-17 15:00:00,6.065,6.07,6.015,6.025,541692.0,6.065,6.07,6.015,6.025,541692.0
2024-12-17 15:30:00,6.02,6.0264,5.96,5.97,1649715.0,6.02,6.0264,5.96,5.97,1649715.0
2024-12-18 09:30:00,6.0,6.24,6.0,6.195,1002459.0,6.0,6.24,6.0,6.195,1002459.0
2024-12-18 10:00:00,6.195,6.235,6.165,6.215,661595.0,6.195,6.235,6.165,6.215,661595.0
2024-12-18 10:30:00,6.2124,6.26,6.18,6.235,307826.0,6.2124,6.26,6.18,6.235,307826.0
2024-12-18 11:00:00,6.235,6.255,6.2,6.255,278232.0,6.235,6.255,6.2,6.255,278232.0
2024-12-18 11:30:00,6.25,6.27,6.2,6.205,303737.0,6.25,6.27,6.2,6.205,303737.0
2024-12-18 12:00:00,6.205,6.23,6.19,6.215,230064.0,6.205,6.23,6.19,6.215,230064.0
2024-12-18 12:30:00,6.215,6.24,6.2,6.235,236899.0,6.215,6.24,6.2,6.235,236899.0
2024-12-18 13:00:00,6.235,6.245,6.22,6.23,120371.0,6.235,6.245,6.22,6.23,120371.0
2024-12-18 13:30:00,6.23,6.27,6.23,6.265,263223.0,6.23,6.27,6.23,6.265,263223.0
2024-12-18 14:00:00,6.26,6.265,6.09,6.09,828004.0,6.26,6.265,6.09,6.09,828004.0
2024-12-18 14:30:00,6.09,6.14,5.93,5.935,844237.0,6.09,6.14,5.93,5.935,844237.0
2024-12-18 15:00:00,5.94,5.96,5.855,5.865,873285.0,5.94,5.96,5.855,5.865,873285.0
2024-12-18 15:30:00,5.865,5.875,5.67,5.785,2513514.0,5.865,5.875,5.67,5.785,2513514.0
2024-12-19 09:30:00,5.87,6.04,5.825,5.92,1026416.0,5.87,6.04,5.825,5.92,1026416.0
2024-12-19 10:00:00,5.915,5.9162,5.79,5.795,726032.0,5.915,5.9162,5.79,5.795,726032.0
2024-12-19 10:30:00,5.795,5.86,5.765,5.835,767387.0,5.795,5.86,5.765,5.835,767387.0
2024-12-19 11:00:00,5.83,5.8899,5.745,5.875,765341.0,5.83,5.8899,5.745,5.875,765341.0
2024-12-19 11:30:00,5.87,5.92,5.865,5.875,457008.0,5.87,5.92,5.865,5.875,457008.0
2024-12-19 12:00:00,5.875,5.89,5.82,5.835,521884.0,5.875,5.89,5.82,5.835,521884.0
2024-12-19 12:30:00,5.835,5.85,5.805,5.835,718604.0,5.835,5.85,5.805,5.835,718604.0
2024-12-19 13:00:00,5.835,5.87,5.8,5.865,469715.0,5.835,5.87,5.8,5.865,469715.0
2024-12-19 13:30:00,5.865,5.9083,5.85,5.905,327812.0,5.865,5.9083,5.85,5.905,327812.0
2024-12-19 14:00:00,5.905,5.9067,5.82,5.825,280257.0,5.905,5.9067,5.82,5.825,280257.0
2024-12-19 14:30:00,5.82,5.84,5.805,5.82,359277.0,5.82,5.84,5.805,5.82,359277.0
2024-12-19 15:00:00,5.825,6.075,5.81,5.93,2220390.0,5.825,6.075,5.81,5.93,2220390.0
2024-12-19 15:30:00,5.925,6.26,5.92,6.0536,6924679.0,5.925,6.26,5.92,6.0536,6924679.0
2024-12-20 09:30:00,5.9,6.31,5.85,6.285,2614371.0,5.9,6.31,5.85,6.285,2614371.0
2024-12-20 10:00:00,6.29,6.46,6.29,6.305,1495614.0,6.29,6.46,6.29,6.305,1495614.0
2024-12-20 10:30:00,6.3,6.32,6.19,6.195,845557.0,6.3,6.32,6.19,6.195,845557.0
2024-12-20 11:00:00,6.195,6.2,6.075,6.0992,957542.0,6.195,6.2,6.075,6.0992,957542.0
2024-12-20 11:30:00,6.095,6.18,6.075,6.115,761543.0,6.095,6.18,6.075,6.115,761543.0
2024-12-20 12:00:00,6.115,6.25,6.1,6.2,737569.0,6.115,6.25,6.1,6.2,737569.0
2024-12-20 12:30:00,6.205,6.21,6.09,6.0981,478214.0,6.205,6.21,6.09,6.0981,478214.0
2024-12-20 13:00:00,6.095,6.0988,6.0138,6.065,928082.0,6.095,6.0988,6.0138,6.065,928082.0
2024-12-20 13:30:00,6.065,6.1,6.04,6.07,616356.0,6.065,6.1,6.04,6.07,616356.0
2024-12-20 14:00:00,6.075,6.105,6.04,6.09,538505.0,6.075,6.105,6.04,6.09,538505.0
2024-12-20 14:30:00,6.095,6.13,6.05,6.055,641751.0,6.095,6.13,6.05,6.055,641751.0
2024-12-20 15:00:00,6.055,6.06,5.93,5.935,913940.0,6.055,6.06,5.93,5.935,913940.0
2024-12-20 15:30:00,5.935,5.965,5.87,5.921,2332815.0,5.935,5.965,5.87,5.921,2332815.0
2024-12-23 09:30:00,5.84,5.94,5.755,5.7899,852643.0,5.84,5.94,5.755,5.7899,852643.0
2024-12-23 10:00:00,5.785,5.81,5.71,5.72,531307.0,5.785,5.81,5.71,5.72,531307.0
2024-12-23 10:30:00,5.725,5.76,5.69,5.745,624858.0,5.725,5.76,5.69,5.745,624858.0
2024-12-23 11:00:00,5.745,5.93,5.74,5.895,1266071.0,5.745,5.93,5.74,5.895,1266071.0
2024-12-23 11:30:00,5.89,5.97,5.85,5.9,588888.0,5.89,5.97,5.85,5.9,588888.0
2024-12-23 12:00:00,5.89,5.915,5.84,5.845,543017.0,5.89,5.915,5.84,5.845,543017.0
2024-12-23 12:30:00,5.85,5.85,5.805,5.805,199447.0,5.85,5.85,5.805,5.805,199447.0
2024-12-23 13:00:00,5.8027,5.8282,5.795,5.825,232560.0,5.8027,5.8282,5.795,5.825,232560.0
2024-12-23 13:30:00,5.82,5.84,5.82,5.835,213851.0,5.82,5.84,5.82,5.835,213851.0
2024-12-23 14:00:00,5.83,5.87,5.81,5.8398,432664.0,5.83,5.87,5.81,5.8398,432664.0
2024-12-23 14:30:00,5.835,5.86,5.805,5.825,264025.0,5.835,5.86,5.805,5.825,264025.0
2024-12-23 15:00:00,5.825,5.85,5.82,5.835,353653.0,5.825,5.85,5.82,5.835,353653.0
2024-12-23 15:30:00,5.84,5.88,5.835,5.849,1579458.0,5.84,5.88,5.835,5.849,1579458.0
2024-12-24 09:30:00,5.86,5.89,5.705,5.725,606643.0,5.86,5.89,5.705,5.725,606643.0
2024-12-24 10:00:00,5.7219,5.775,5.69,5.755,472289.0,5.7219,5.775,5.69,5.755,472289.0
2024-12-24 10:30:00,5.75,5.8,5.73,5.8,338867.0,5.75,5.8,5.73,5.8,338867.0
2024-12-24 11:00:00,5.8074,5.8074,5.76,5.785,398440.0,5.8074,5.8074,5.76,5.785,398440.0
2024-12-24 11:30:00,5.78,5.8052,5.77,5.79,329197.0,5.78,5.8052,5.77,5.79,329197.0
2024-12-24 12:00:00,5.79,5.89,5.78,5.8672,395668.0,5.79,5.89,5.78,5.8672,395668.0
2024-12-24 12:30:00,5.865,5.865,5.79,5.815,1007918.0,5.865,5.865,5.79,5.815,1007918.0
2024-12-26 09:30:00,5.73,5.78,5.63,5.755,775719.0,5.73,5.78,5.63,5.755,775719.0
2024-12-26 10:00:00,5.7599,5.78,5.72,5.735,390046.0,5.7599,5.78,5.72,5.735,390046.0
2024-12-26 10:30:00,5.735,5.74,5.68,5.735,468888.0,5.735,5.74,5.68,5.735,468888.0
2024-12-26 11:00:00,5.73,5.74,5.71,5.7125,248807.0,5.73,5.74,5.71,5.7125,248807.0
2024-12-26 11:30:00,5.715,5.785,5.7,5.775,622773.0,5.715,5.785,5.7,5.775,622773.0
2024-12-26 12:00:00,5.7738,5.79,5.75,5.76,319009.0,5.7738,5.79,5.75,5.76,319009.0
2024-12-26 12:30:00,5.76,5.79,5.75,5.785,354926.0,5.76,5.79,5.75,5.785,354926.0
2024-12-26 13:00:00,5.7802,5.83,5.78,5.8,283954.0,5.7802,5.83,5.78,5.8,283954.0
2024-12-26 13:30:00,5.8007,5.8007,5.74,5.755,273014.0,5.8007,5.8007,5.74,5.755,273014.0
2024-12-26 14:00:00,5.75,5.76,5.705,5.705,267154.0,5.75,5.76,5.705,5.705,267154.0
2024-12-26 14:30:00,5.705,5.73,5.69,5.715,377808.0,5.705,5.73,5.69,5.715,377808.0
2024-12-26 15:00:00,5.71,5.72,5.695,5.7,339616.0,5.71,5.72,5.695,5.7,339616.0
2024-12-26 15:30:00,5.69,5.75,5.67,5.67,1273527.0,5.69,5.75,5.67,5.67,1273527.0
2024-12-27 09:30:00,5.63,5.73,5.6,5.62,659741.0,5.63,5.73,5.6,5.62,659741.0
2024-12-27 10:00:00,5.625,5.63,5.45,5.465,1318907.0,5.625,5.63,5.45,5.465,1318907.0
2024-12-27 10:30:00,5.465,5.555,5.46,5.55,552025.0,5.465,5.555,5.46,5.55,552025.0
2024-12-27 11:00:00,5.55,5.56,5.47,5.515,572166.0,5.55,5.56,5.47,5.515,572166.0
2024-12-27 11:30:00,5.5184,5.52,5.45,5.46,360216.0,5.5184,5.52,5.45,5.46,360216.0
2024-12-27 12:00:00,5.4602,5.51,5.46,5.4726,356980.0,5.4602,5.51,5.46,5.4726,356980.0
2024-12-27 12:30:00,5.48,5.5,5.47,5.4923,235533.0,5.48,5.5,5.47,5.4923,235533.0
2024-12-27 13:00:00,5.4939,5.51,5.47,5.475,192660.0,5.4939,5.51,5.47,5.475,192660.0
2024-12-27 13:30:00,5.475,5.49,5.47,5.475,181687.0,5.475,5.49,5.47,5.475,181687.0
2024-12-27 14:00:00,5.4771,5.51,5.46,5.49,404953.0,5.4771,5.51,5.46,5.49,404953.0
2024-12-27 14:30:00,5.49,5.53,5.48,5.53,183252.0,5.49,5.53,5.48,5.53,183252.0
2024-12-27 15:00:00,5.53,5.53,5.49,5.495,372443.0,5.53,5.53,5.49,5.495,372443.0
2024-12-27 15:30:00,5.495,5.5,5.435,5.49,1714411.0,5.495,5.5,5.435,5.49,1714411.0
2024-12-30 09:30:00,5.38,5.425,5.3,5.3127,858285.0,5.38,5.425,5.3,5.3127,858285.0
2024-12-30 10:00:00,5.315,5.335,5.215,5.275,930388.0,5.315,5.335,5.215,5.275,930388.0
2024-12-30 10:30:00,5.27,5.32,5.26,5.315,375744.0,5.27,5.32,5.26,5.315,375744.0
2024-12-30 11:00:00,5.315,5.41,5.31,5.394,521774.0,5.315,5.41,5.31,5.394,521774.0
2024-12-30 11:30:00,5.395,5.425,5.37,5.405,546289.0,5.395,5.425,5.37,5.405,546289.0
2024-12-30 12:00:00,5.405,5.47,5.405,5.455,595846.0,5.405,5.47,5.405,5.455,595846.0
2024-12-30 12:30:00,5.455,5.5,5.43,5.465,610804.0,5.455,5.5,5.43,5.465,610804.0
2024-12-30 13:00:00,5.465,5.465,5.4,5.405,493074.0,5.465,5.465,5.4,5.405,493074.0
2024-12-30 13:30:00,5.405,5.43,5.4,5.415,282025.0,5.405,5.43,5.4,5.415,282025.0
2024-12-30 14:00:00,5.415,5.42,5.36,5.365,405853.0,5.415,5.42,5.36,5.365,405853.0
2024-12-30 14:30:00,5.36,5.39,5.355,5.37,314062.0,5.36,5.39,5.355,5.37,314062.0
2024-12-30 15:00:00,5.37,5.415,5.35,5.4,512302.0,5.37,5.415,5.35,5.4,512302.0
2024-12-30 15:30:00,5.405,5.43,5.38,5.4,1389177.0,5.405,5.43,5.38,5.4,1389177.0
2024-12-31 09:30:00,5.39,5.5,5.35,5.4192,628667.0,5.39,5.5,5.35,5.4192,628667.0
2024-12-31 10:00:00,5.415,5.45,5.37,5.41,354345.0,5.415,5.45,5.37,5.41,354345.0
2024-12-31 10:30:00,5.41,5.4156,5.36,5.37,449079.0,5.41,5.4156,5.36,5.37,449079.0
2024-12-31 11:00:00,5.365,5.37,5.34,5.345,342148.0,5.365,5.37,5.34,5.345,342148.0
2024-12-31 11:30:00,5.35,5.39,5.34,5.36,235793.0,5.35,5.39,5.34,5.36,235793.0
2024-12-31 12:00:00,5.36,5.3697,5.31,5.315,321572.0,5.36,5.3697,5.31,5.315,321572.0
2024-12-31 12:30:00,5.31,5.39,5.31,5.385,296461.0,5.31,5.39,5.31,5.385,296461.0
2024-12-31 13:00:00,5.38,5.4,5.34,5.3431,307353.0,5.38,5.4,5.34,5.3431,307353.0
2024-12-31 13:30:00,5.345,5.37,5.3302,5.335,228578.0,5.345,5.37,5.3302,5.335,228578.0
2024-12-31 14:00:00,5.33,5.35,5.3,5.32,463006.0,5.33,5.35,5.3,5.32,463006.0
2024-12-31 14:30:00,5.32,5.335,5.3,5.32,248718.0,5.32,5.335,5.3,5.32,248718.0
2024-12-31 15:00:00,5.32,5.365,5.32,5.345,320178.0,5.32,5.365,5.32,5.345,320178.0
2024-12-31 15:30:00,5.345,5.36,5.31,5.31,1703601.0,5.345,5.36,5.31,5.31,1703601.0
2025-01-02 09:30:00,5.41,5.575,5.36,5.5565,767916.0,5.41,5.575,5.36,5.5565,767916.0
2025-01-02 10:00:00,5.56,5.62,5.445,5.46,668270.0,5.56,5.62,5.445,5.46,668270.0
2025-01-02 10:30:00,5.465,5.52,5.42,5.5,350155.0,5.465,5.52,5.42,5.5,350155.0
2025-01-02 11:00:00,5.5,5.59,5.465,5.585,358065.0,5.5,5.59,5.465,5.585,358065.0
2025-01-02 11:30:00,5.58,5.67,5.56,5.63,567516.0,5.58,5.67,5.56,5.63,567516.0
2025-01-02 12:00:00,5.6265,5.66,5.545,5.545,703758.0,5.6265,5.66,5.545,5.545,703758.0
2025-01-02 12:30:00,5.545,5.62,5.54,5.585,566623.0,5.545,5.62,5.54,5.585,566623.0
2025-01-02 13:00:00,5.59,5.6,5.54,5.575,523764.0,5.59,5.6,5.54,5.575,523764.0
2025-01-02 13:30:00,5.575,5.59,5.54,5.565,375695.0,5.575,5.59,5.54,5.565,375695.0
2025-01-02 14:00:00,5.565,5.59,5.55,5.55,382454.0,5.565,5.59,5.55,5.55,382454.0
2025-01-02 14:30:00,5.555,5.59,5.52,5.58,598784.0,5.555,5.59,5.52,5.58,598784.0
2025-01-02 15:00:00,5.575,5.64,5.575,5.63,270901.0,5.575,5.64,5.575,5.63,270901.0
2025-01-02 15:30:00,5.63,5.66,5.61,5.611,1618027.0,5.63,5.66,5.61,5.611,1618027.0
2025-01-03 09:30:00,5.67,5.76,5.64,5.695,597928.0,5.67,5.76,5.64,5.695,597928.0
2025-01-03 10:00:00,5.7,5.78,5.66,5.74,573223.0,5.7,5.78,5.66,5.74,573223.0
2025-01-03 10:30:00,5.73,5.78,5.7101,5.735,277935.0,5.73,5.78,5.7101,5.735,277935.0
2025-01-03 11:00:00,5.735,5.74,5.6612,5.685,278021.0,5.735,5.74,5.6612,5.685,278021.0
2025-01-03 11:30:00,5.685,5.7,5.67,5.68,138514.0,5.685,5.7,5.67,5.68,138514.0
2025-01-03 12:00:00,5.68,5.73,5.675,5.69,275801.0,5.68,5.73,5.675,5.69,275801.0
2025-01-03 12:30:00,5.68,5.74,5.68,5.73,312000.0,5.68,5.74,5.68,5.73,312000.0
2025-01-03 13:00:00,5.73,5.7532,5.72,5.745,144307.0,5.73,5.7532,5.72,5.745,144307.0
2025-01-03 13:30:00,5.745,5.77,5.725,5.74,274906.0,5.745,5.77,5.725,5.74,274906.0
2025-01-03 14:00:00,5.73,5.75,5.73,5.7471,202875.0,5.73,5.75,5.73,5.7471,202875.0
2025-01-03 14:30:00,5.745,5.78,5.69,5.69,381771.0,5.745,5.78,5.69,5.69,381771.0
2025-01-03 15:00:00,5.69,5.69,5.665,5.68,316964.0,5.69,5.69,5.665,5.68,316964.0
2025-01-03 15:30:00,5.685,5.69,5.651,5.66,954577.0,5.685,5.69,5.651,5.66,954577.0
2025-01-06 09:30:00,5.69,5.77,5.62,5.715,758036.0,5.69,5.77,5.62,5.715,758036.0
2025-01-06 10:00:00,5.715,5.79,5.62,5.735,630603.0,5.715,5.79,5.62,5.735,630603.0
2025-01-06 10:30:00,5.735,5.75,5.695,5.74,322223.0,5.735,5.75,5.695,5.74,322223.0
2025-01-06 11:00:00,5.735,5.78,5.72,5.775,224961.0,5.735,5.78,5.72,5.775,224961.0
2025-01-06 11:30:00,5.77,5.81,5.77,5.81,343307.0,5.77,5.81,5.77,5.81,343307.0
2025-01-06 12:00:00,5.805,5.855,5.78,5.825,434369.0,5.805,5.855,5.78,5.825,434369.0
2025-01-06 12:30:00,5.8288,5.875,5.8,5.87,336405.0,5.8288,5.875,5.8,5.87,336405.0
2025-01-06 13:00:00,5.87,5.89,5.83,5.855,370727.0,5.87,5.89,5.83,5.855,370727.0
2025-01-06 13:30:00,5.8572,5.88,5.82,5.869,420131.0,5.8572,5.88,5.82,5.869,420131.0
2025-01-06 14:00:00,5.87,5.88,5.84,5.87,436569.0,5.87,5.88,5.84,5.87,436569.0
2025-01-06 14:30:00,5.86,5.89,5.82,5.82,307341.0,5.86,5.89,5.82,5.82,307341.0
2025-01-06 15:00:00,5.82,5.855,5.8,5.85,439549.0,5.82,5.855,5.8,5.85,439549.0
2025-01-06 15:30:00,5.85,5.85,5.77,5.825,1922647.0,5.85,5.85,5.77,5.825,1922647.0
2025-01-07 09:30:00,5.83,5.83,5.69,5.71,1009116.0,5.83,5.83,5.69,5.71,1009116.0
2025-01-07 10:00:00,5.7,5.705,5.53,5.575,1049334.0,5.7,5.705,5.53,5.575,1049334.0
2025-01-07 10:30:00,5.57,5.625,5.5,5.605,828684.0,5.57,5.625,5.5,5.605,828684.0
2025-01-07 11:00:00,5.605,5.65,5.595,5.6381,515067.0,5.605,5.65,5.595,5.6381,515067.0
2025-01-07 11:30:00,5.635,5.6376,5.56,5.565,347773.0,5.635,5.6376,5.56,5.565,347773.0
2025-01-07 12:00:00,5.565,5.6,5.565,5.595,175273.0,5.565,5.6,5.565,5.595,175273.0
2025-01-07 12:30:00,5.595,5.61,5.555,5.58,246923.0,5.595,5.61,5.555,5.58,246923.0
2025-01-07 13:00:00,5.575,5.62,5.575,5.615,253005.0,5.575,5.62,5.575,5.615,253005.0
2025-01-07 13:30:00,5.615,5.615,5.58,5.5992,292645.0,5.615,5.615,5.58,5.5992,292645.0
2025-01-07 14:00:00,5.595,5.65,5.59,5.6207,442692.0,5.595,5.65,5.59,5.6207,442692.0
2025-01-07 14:30:00,5.62,5.6399,5.59,5.59,318364.0,5.62,5.6399,5.59,5.59,318364.0
2025-01-07 15:00:00,5.595,5.596,5.535,5.555,909416.0,5.595,5.596,5.535,5.555,909416.0
2025-01-07 15:30:00,5.555,5.6,5.52,5.551,1609966.0,5.555,5.6,5.52,5.551,1609966.0
2025-01-08 09:30:00,5.53,5.5592,5.38,5.4,668909.0,5.53,5.5592,5.38,5.4,668909.0
2025-01-08 10:00:00,5.395,5.46,5.365,5.4,450947.0,5.395,5.46,5.365,5.4,450947.0
2025-01-08 10:30:00,5.4,5.455,5.39,5.455,137578.0,5.4,5.455,5.39,5.455,137578.0
2025-01-08 11:00:00,5.455,5.495,5.42,5.4513,303622.0,5.455,5.495,5.42,5.4513,303622.0
2025-01-08 11:30:00,5.455,5.525,5.4501,5.495,305057.0,5.455,5.525,5.4501,5.495,305057.0
2025-01-08 12:00:00,5.495,5.5,5.43,5.43,173834.0,5.495,5.5,5.43,5.43,173834.0
2025-01-08 12:30:00,5.435,5.47,5.4007,5.465,272175.0,5.435,5.47,5.4007,5.465,272175.0
2025-01-08 13:00:00,5.47,5.53,5.465,5.5,277890.0,5.47,5.53,5.465,5.5,277890.0
2025-01-08 13:30:00,5.505,5.51,5.455,5.4688,150751.0,5.505,5.51,5.455,5.4688,150751.0
2025-01-08 14:00:00,5.465,5.54,5.45,5.54,179922.0,5.465,5.54,5.45,5.54,179922.0
2025-01-08 14:30:00,5.54,5.57,5.51,5.57,323169.0,5.54,5.57,5.51,5.57,323169.0
2025-01-08 15:00:00,5.57,5.57,5.5,5.51,264312.0,5.57,5.57,5.5,5.51,264312.0
2025-01-08 15:30:00,5.505,5.53,5.48,5.52,904383.0,5.505,5.53,5.48,5.52,904383.0
2025-01-10 09:30:00,5.4,5.455,5.29,5.435,694644.0,5.4,5.455,5.29,5.435,694644.0
2025-01-10 10:00:00,5.43,5.47,5.3612,5.4642,395058.0,5.43,5.47,5.3612,5.4642,395058.0
2025-01-10 10:30:00,5.465,5.465,5.382,5.41,369479.0,5.465,5.465,5.382,5.41,369479.0
2025-01-10 11:00:00,5.405,5.46,5.39,5.395,355516.0,5.405,5.46,5.39,5.395,355516.0
2025-01-10 11:30:00,5.39,5.42,5.37,5.3809,294863.0,5.39,5.42,5.37,5.3809,294863.0
2025-01-10 12:00:00,5.38,5.386,5.32,5.34,438710.0,5.38,5.386,5.32,5.34,438710.0
2025-01-10 12:30:00,5.335,5.345,5.32,5.34,148189.0,5.335,5.345,5.32,5.34,148189.0
2025-01-10 13:00:00,5.34,5.37,5.325,5.365,347907.0,5.34,5.37,5.325,5.365,347907.0
2025-01-10 13:30:00,5.365,5.37,5.325,5.37,218062.0,5.365,5.37,5.325,5.37,218062.0
2025-01-10 14:00:00,5.3695,5.37,5.3,5.335,411253.0,5.3695,5.37,5.3,5.335,411253.0
2025-01-10 14:30:00,5.33,5.38,5.32,5.345,298591.0,5.33,5.38,5.32,5.345,298591.0
2025-01-10 15:00:00,5.34,5.37,5.3121,5.355,364411.0,5.34,5.37,5.3121,5.355,364411.0
2025-01-10 15:30:00,5.355,5.425,5.345,5.399,1164420.0,5.355,5.425,5.345,5.399,1164420.0
2025-01-13 09:30:00,5.27,5.28,5.14,5.265,908603.0,5.27,5.28,5.14,5.265,908603.0
2025-01-13 10:00:00,5.265,5.415,5.255,5.27,827186.0,5.265,5.415,5.255,5.27,827186.0
2025-01-13 10:30:00,5.265,5.35,5.245,5.335,544564.0,5.265,5.35,5.245,5.335,544564.0
2025-01-13 11:00:00,5.34,5.42,5.31,5.395,593426.0,5.34,5.42,5.31,5.395,593426.0
2025-01-13 11:30:00,5.395,5.42,5.31,5.325,553597.0,5.395,5.42,5.31,5.325,553597.0
2025-01-13 12:00:00,5.325,5.33,5.26,5.29,554289.0,5.325,5.33,5.26,5.29,554289.0
2025-01-13 12:30:00,5.2901,5.305,5.26,5.295,295934.0,5.2901,5.305,5.26,5.295,295934.0
2025-01-13 13:00:00,5.295,5.31,5.28,5.31,123816.0,5.295,5.31,5.28,5.31,123816.0
2025-01-13 13:30:00,5.305,5.31,5.2728,5.29,114800.0,5.305,5.31,5.2728,5.29,114800.0
2025-01-13 14:00:00,5.29,5.33,5.27,5.311,278630.0,5.29,5.33,5.27,5.311,278630.0
2025-01-13 14:30:00,5.315,5.34,5.295,5.305,248696.0,5.315,5.34,5.295,5.305,248696.0
2025-01-13 15:00:00,5.305,5.32,5.29,5.295,224895.0,5.305,5.32,5.29,5.295,224895.0
2025-01-13 15:30:00,5.295,5.36,5.285,5.359,1093409.0,5.295,5.36,5.285,5.359,1093409.0
2025-01-14 09:30:00,5.37,5.46,5.295,5.325,637292.0,5.37,5.46,5.295,5.325,637292.0
2025-01-14 10:00:00,5.33,5.49,5.33,5.465,447870.0,5.33,5.49,5.33,5.465,447870.0
2025-01-14 10:30:00,5.465,5.485,5.445,5.46,217077.0,5.465,5.485,5.445,5.46,217077.0
2025-01-14 11:00:00,5.46,5.46,5.35,5.355,310573.0,5.46,5.46,5.35,5.355,310573.0
2025-01-14 11:30:00,5.355,5.3588,5.26,5.265,329313.0,5.355,5.3588,5.26,5.265,329313.0
2025-01-14 12:00:00,5.265,5.265,5.2,5.215,310668.0,5.265,5.265,5.2,5.215,310668.0
2025-01-14 12:30:00,5.215,5.2699,5.19,5.2684,222062.0,5.215,5.2699,5.19,5.2684,222062.0
2025-01-14 13:00:00,5.26,5.3,5.25,5.295,197929.0,5.26,5.3,5.25,5.295,197929.0
2025-01-14 13:30:00,5.295,5.35,5.28,5.335,191264.0,5.295,5.35,5.28,5.335,191264.0
2025-01-14 14:00:00,5.335,5.35,5.31,5.31,200747.0,5.335,5.35,5.31,5.31,200747.0
2025-01-14 14:30:00,5.32,5.33,5.245,5.258,279601.0,5.32,5.33,5.245,5.258,279601.0
2025-01-14 15:00:00,5.255,5.295,5.225,5.295,390478.0,5.255,5.295,5.225,5.295,390478.0
2025-01-14 15:30:00,5.295,5.31,5.255,5.31,1248407.0,5.295,5.31,5.255,5.31,1248407.0
2025-01-15 09:30:00,5.6,5.89,5.57,5.76,1337451.0,5.6,5.89,5.57,5.76,1337451.0
2025-01-15 10:00:00,5.76,5.84,5.745,5.79,971279.0,5.76,5.84,5.745,5.79,971279.0
2025-01-15 10:30:00,5.795,5.81,5.7028,5.715,463137.0,5.795,5.81,5.7028,5.715,463137.0
2025-01-15 11:00:00,5.715,5.74,5.66,5.665,411710.0,5.715,5.74,5.66,5.665,411710.0
2025-01-15 11:30:00,5.665,5.67,5.57,5.585,392272.0,5.665,5.67,5.57,5.585,392272.0
2025-01-15 12:00:00,5.59,5.63,5.58,5.58,201176.0,5.59,5.63,5.58,5.58,201176.0
2025-01-15 12:30:00,5.585,5.6,5.54,5.545,200662.0,5.585,5.6,5.54,5.545,200662.0
2025-01-15 13:00:00,5.55,5.57,5.52,5.565,193003.0,5.55,5.57,5.52,5.565,193003.0
2025-01-15 13:30:00,5.565,5.57,5.53,5.57,173725.0,5.565,5.57,5.53,5.57,173725.0
2025-01-15 14:00:00,5.565,5.585,5.515,5.54,268500.0,5.565,5.585,5.515,5.54,268500.0
2025-01-15 14:30:00,5.54,5.665,5.53,5.615,560327.0,5.54,5.665,5.53,5.615,560327.0
2025-01-15 15:00:00,5.615,5.65,5.61,5.63,332768.0,5.615,5.65,5.61,5.63,332768.0
2025-01-15 15:30:00,5.63,5.63,5.5301,5.545,1312784.0,5.63,5.63,5.5301,5.545,1312784.0
2025-01-16 09:30:00,5.55,5.69,5.53,5.6,575042.0,5.55,5.69,5.53,5.6,575042.0
2025-01-16 10:00:00,5.595,5.65,5.565,5.585,257504.0,5.595,5.65,5.565,5.585,257504.0
2025-01-16 10:30:00,5.585,5.585,5.525,5.575,173610.0,5.585,5.585,5.525,5.575,173610.0
2025-01-16 11:00:00,5.58,5.61,5.56,5.585,172616.0,5.58,5.61,5.56,5.585,172616.0
2025-01-16 11:30:00,5.59,5.595,5.555,5.58,169995.0,5.59,5.595,5.555,5.58,169995.0
2025-01-16 12:00:00,5.575,5.59,5.54,5.545,101636.0,5.575,5.59,5.54,5.545,101636.0
2025-01-16 12:30:00,5.5465,5.5465,5.49,5.53,246998.0,5.5465,5.5465,5.49,5.53,246998.0
2025-01-16 13:00:00,5.525,5.6,5.52,5.555,215861.0,5.525,5.6,5.52,5.555,215861.0
2025-01-16 13:30:00,5.555,5.575,5.545,5.555,152006.0,5.555,5.575,5.545,5.555,152006.0
2025-01-16 14:00:00,5.555,5.57,5.54,5.56,123693.0,5.555,5.57,5.54,5.56,123693.0
2025-01-16 14:30:00,5.555,5.56,5.535,5.555,175735.0,5.555,5.56,5.535,5.555,175735.0
2025-01-16 15:00:00,5.555,5.57,5.52,5.55,247492.0,5.555,5.57,5.52,5.55,247492.0
2025-01-16 15:30:00,5.545,5.57,5.52,5.53,1037897.0,5.545,5.57,5.52,5.53,1037897.0
2025-01-17 09:30:00,5.66,5.73,5.615,5.62,640338.0,5.66,5.73,5.615,5.62,640338.0
2025-01-17 10:00:00,5.62,5.7,5.575,5.61,382517.0,5.62,5.7,5.575,5.61,382517.0
2025-01-17 10:30:00,5.61,5.65,5.6048,5.615,434314.0,5.61,5.65,5.6048,5.615,434314.0
2025-01-17 11:00:00,5.62,5.645,5.6048,5.6189,450902.0,5.62,5.645,5.6048,5.6189,450902.0
2025-01-17 11:30:00,5.615,5.63,5.57,5.625,405630.0,5.615,5.63,5.57,5.625,405630.0
2025-01-17 12:00:00,5.625,5.63,5.6,5.615,371111.0,5.625,5.63,5.6,5.615,371111.0
2025-01-17 12:30:00,5.615,5.6182,5.58,5.6,147440.0,5.615,5.6182,5.58,5.6,147440.0
2025-01-17 13:00:00,5.6,5.6074,5.55,5.575,403930.0,5.6,5.6074,5.55,5.575,403930.0
2025-01-17 13:30:00,5.575,5.59,5.55,5.575,419537.0,5.575,5.59,5.55,5.575,419537.0
2025-01-17 14:00:00,5.575,5.605,5.575,5.585,244489.0,5.575,5.605,5.575,5.585,244489.0
2025-01-17 14:30:00,5.59,5.6,5.555,5.555,174695.0,5.59,5.6,5.555,5.555,174695.0
2025-01-17 15:00:00,5.555,5.5562,5.53,5.535,302089.0,5.555,5.5562,5.53,5.535,302089.0
2025-01-17 15:30:00,5.54,5.66,5.533,5.66,1142796.0,5.54,5.66,5.533,5.66,1142796.0
2025-01-21 09:30:00,5.78,5.97,5.74,5.77,1588456.0,5.78,5.97,5.74,5.77,1588456.0
2025-01-21 10:00:00,5.76,5.79,5.72,5.745,594685.0,5.76,5.79,5.72,5.745,594685.0
2025-01-21 10:30:00,5.7488,5.7675,5.7,5.7482,366022.0,5.7488,5.7675,5.7,5.7482,366022.0
2025-01-21 11:00:00,5.74,5.75,5.69,5.73,288151.0,5.74,5.75,5.69,5.73,288151.0
2025-01-21 11:30:00,5.72,5.74,5.68,5.7,418327.0,5.72,5.74,5.68,5.7,418327.0
2025-01-21 12:00:00,5.7,5.72,5.68,5.685,233523.0,5.7,5.72,5.68,5.685,233523.0
2025-01-21 12:30:00,5.6858,5.795,5.66,5.76,443491.0,5.6858,5.795,5.66,5.76,443491.0
2025-01-21 13:00:00,5.765,5.77,5.7,5.72,246855.0,5.765,5.77,5.7,5.72,246855.0
2025-01-21 13:30:00,5.71,5.75,5.7,5.725,410590.0,5.71,5.75,5.7,5.725,410590.0
2025-01-21 14:00:00,5.725,5.725,5.67,5.69,192633.0,5.725,5.725,5.67,5.69,192633.0
2025-01-21 14:30:00,5.69,5.695,5.65,5.68,400762.0,5.69,5.695,5.65,5.68,400762.0
2025-01-21 15:00:00,5.68,5.68,5.61,5.615,387214.0,5.68,5.68,5.61,5.615,387214.0
2025-01-21 15:30:00,5.615,5.62,5.47,5.481,1304019.0,5.615,5.62,5.47,5.481,1304019.0
2025-01-22 09:30:00,5.52,5.55,5.38,5.485,1016010.0,5.52,5.55,5.38,5.485,1016010.0
2025-01-22 10:00:00,5.49,5.64,5.485,5.605,794183.0,5.49,5.64,5.485,5.605,794183.0
2025-01-22 10:30:00,5.605,5.69,5.59,5.615,805792.0,5.605,5.69,5.59,5.615,805792.0
2025-01-22 11:00:00,5.615,5.69,5.6,5.67,412140.0,5.615,5.69,5.6,5.67,412140.0
2025-01-22 11:30:00,5.665,5.83,5.65,5.8101,630294.0,5.665,5.83,5.65,5.8101,630294.0
2025-01-22 12:00:00,5.82,5.89,5.79,5.88,521745.0,5.82,5.89,5.79,5.88,521745.0
2025-01-22 12:30:00,5.875,5.92,5.84,5.91,773085.0,5.875,5.92,5.84,5.91,773085.0
2025-01-22 13:00:00,5.9,6.12,5.9,6.08,1530850.0,5.9,6.12,5.9,6.08,1530850.0
2025-01-22 13:30:00,6.075,6.09,5.89,5.89,956274.0,6.075,6.09,5.89,5.89,956274.0
2025-01-22 14:00:00,5.885,5.9498,5.85,5.876,724574.0,5.885,5.9498,5.85,5.876,724574.0
2025-01-22 14:30:00,5.875,5.91,5.84,5.865,410109.0,5.875,5.91,5.84,5.865,410109.0
2025-01-22 15:00:00,5.86,5.8699,5.803,5.8146,432644.0,5.86,5.8699,5.803,5.8146,432644.0
2025-01-22 15:30:00,5.81,5.83,5.74,5.75,1492879.0,5.81,5.83,5.74,5.75,1492879.0
2025-01-23 09:30:00,5.76,5.86,5.61,5.65,849016.0,5.76,5.86,5.61,5.65,849016.0
2025-01-23 10:00:00,5.655,5.73,5.625,5.7275,444089.0,5.655,5.73,5.625,5.7275,444089.0
2025-01-23 10:30:00,5.725,5.8,5.715,5.7495,338181.0,5.725,5.8,5.715,5.7495,338181.0
2025-01-23 11:00:00,5.745,5.84,5.73,5.8215,768229.0,5.745,5.84,5.73,5.8215,768229.0
2025-01-23 11:30:00,5.82,5.85,5.78,5.79,290507.0,5.82,5.85,5.78,5.79,290507.0
2025-01-23 12:00:00,5.795,5.86,5.785,5.835,192590.0,5.795,5.86,5.785,5.835,192590.0
2025-01-23 12:30:00,5.84,5.85,5.79,5.815,228701.0,5.84,5.85,5.79,5.815,228701.0
2025-01-23 13:00:00,5.815,5.86,5.81,5.8425,228406.0,5.815,5.86,5.81,5.8425,228406.0
2025-01-23 13:30:00,5.8495,5.86,5.8,5.805,158837.0,5.8495,5.86,5.8,5.805,158837.0
2025-01-23 14:00:00,5.805,5.8199,5.7725,5.78,234971.0,5.805,5.8199,5.7725,5.78,234971.0
2025-01-23 14:30:00,5.78,5.81,5.75,5.765,281917.0,5.78,5.81,5.75,5.765,281917.0
2025-01-23 15:00:00,5.765,5.7988,5.74,5.785,309623.0,5.765,5.7988,5.74,5.785,309623.0
2025-01-23 15:30:00,5.785,5.79,5.73,5.77,918755.0,5.785,5.79,5.73,5.77,918755.0
2025-01-24 09:30:00,5.82,6.1,5.8,6.04,1480248.0,5.82,6.1,5.8,6.04,1480248.0
2025-01-24 10:00:00,6.038,6.07,5.95,6.055,845481.0,6.038,6.07,5.95,6.055,845481.0
2025-01-24 10:30:00,6.06,6.06,5.86,5.905,1199652.0,6.06,6.06,5.86,5.905,1199652.0
2025-01-24 11:00:00,5.9095,6.05,5.88,6.045,474715.0,5.9095,6.05,5.88,6.045,474715.0
2025-01-24 11:30:00,6.045,6.07,5.94,5.955,917823.0,6.045,6.07,5.94,5.955,917823.0
2025-01-24 12:00:00,5.9591,5.99,5.925,5.9311,375126.0,5.9591,5.99,5.925,5.9311,375126.0
2025-01-24 12:30:00,5.94,5.94,5.88,5.88,292672.0,5.94,5.94,5.88,5.88,292672.0
2025-01-24 13:00:00,5.8812,5.98,5.86,5.98,360292.0,5.8812,5.98,5.86,5.98,360292.0
2025-01-24 13:30:00,5.98,6.02,5.94,5.9501,393762.0,5.98,6.02,5.94,5.9501,393762.0
2025-01-24 14:00:00,5.95,5.97,5.92,5.94,228248.0,5.95,5.97,5.92,5.94,228248.0
2025-01-24 14:30:00,5.94,5.98,5.925,5.97,305770.0,5.94,5.98,5.925,5.97,305770.0
2025-01-24 15:00:00,5.975,5.975,5.87,5.8701,783576.0,5.975,5.975,5.87,5.8701,783576.0
2025-01-24 15:30:00,5.875,5.93,5.87,5.92,1874795.0,5.875,5.93,5.87,5.92,1874795.0
2025-01-27 09:30:00,5.5,5.55,5.08,5.17,3253346.0,5.5,5.55,5.08,5.17,3253346.0
2025-01-27 10:00:00,5.17,5.22,5.1001,5.205,1098905.0,5.17,5.22,5.1001,5.205,1098905.0
2025-01-27 10:30:00,5.205,5.22,5.06,5.08,1472784.0,5.205,5.22,5.06,5.08,1472784.0
2025-01-27 11:00:00,5.08,5.095,5.02,5.0505,1228017.0,5.08,5.095,5.02,5.0505,1228017.0
2025-01-27 11:30:00,5.055,5.135,5.02,5.095,586405.0,5.055,5.135,5.02,5.095,586405.0
2025-01-27 12:00:00,5.0954,5.12,5.06,5.085,304469.0,5.0954,5.12,5.06,5.085,304469.0
2025-01-27 12:30:00,5.08,5.1,4.97,4.98,923824.0,5.08,5.1,4.97,4.98,923824.0
2025-01-27 13:00:00,4.975,5.01,4.9,4.905,717125.0,4.975,5.01,4.9,4.905,717125.0
2025-01-27 13:30:00,4.9,5.075,4.9,5.045,787919.0,4.9,5.075,4.9,5.045,787919.0
2025-01-27 14:00:00,5.05,5.11,5.02,5.105,414761.0,5.05,5.11,5.02,5.105,414761.0
2025-01-27 14:30:00,5.1,5.14,5.05,5.065,539370.0,5.1,5.14,5.05,5.065,539370.0
2025-01-27 15:00:00,5.065,5.07,5.01,5.018,471402.0,5.065,5.07,5.01,5.018,471402.0
2025-01-27 15:30:00,5.015,5.065,4.96,4.96,2261497.0,5.015,5.065,4.96,4.96,2261497.0
2025-01-28 09:30:00,5.04,5.0799,4.755,4.81,1975911.0,5.04,5.0799,4.755,4.81,1975911.0
2025-01-28 10:00:00,4.81,4.92,4.78,4.9,1413741.0,4.81,4.92,4.78,4.9,1413741.0
2025-01-28 10:30:00,4.91,4.93,4.83,4.83,933603.0,4.91,4.93,4.83,4.83,933603.0
2025-01-28 11:00:00,4.831,4.86,4.775,4.785,985829.0,4.831,4.86,4.775,4.785,985829.0
2025-01-28 11:30:00,4.79,4.83,4.77,4.805,345535.0,4.79,4.83,4.77,4.805,345535.0
2025-01-28 12:00:00,4.81,4.87,4.805,4.855,401267.0,4.81,4.87,4.805,4.855,401267.0
2025-01-28 12:30:00,4.855,4.95,4.85,4.93,737248.0,4.855,4.95,4.85,4.93,737248.0
2025-01-28 13:00:00,4.925,5.03,4.92,4.98,585608.0,4.925,5.03,4.92,4.98,585608.0
2025-01-28 13:30:00,4.985,5.13,4.98,5.095,1108027.0,4.985,5.13,4.98,5.095,1108027.0
2025-01-28 14:00:00,5.1,5.18,5.09,5.145,968614.0,5.1,5.18,5.09,5.145,968614.0
2025-01-28 14:30:00,5.145,5.215,5.1319,5.175,693830.0,5.145,5.215,5.1319,5.175,693830.0
2025-01-28 15:00:00,5.18,5.18,5.115,5.125,588179.0,5.18,5.18,5.115,5.125,588179.0
2025-01-28 15:30:00,5.125,5.14,5.06,5.065,1971330.0,5.125,5.14,5.06,5.065,1971330.0
2025-01-29 09:30:00,5.08,5.22,5.075,5.11,960915.0,5.08,5.22,5.075,5.11,960915.0
2025-01-29 10:00:00,5.115,5.16,5.07,5.095,570736.0,5.115,5.16,5.07,5.095,570736.0
2025-01-29 10:30:00,5.095,5.125,5.02,5.025,393694.0,5.095,5.125,5.02,5.025,393694.0
2025-01-29 11:00:00,5.025,5.12,5.025,5.075,343906.0,5.025,5.12,5.025,5.075,343906.0
2025-01-29 11:30:00,5.075,5.09,5.03,5.03,280608.0,5.075,5.09,5.03,5.03,280608.0
2025-01-29 12:00:00,5.035,5.07,5.0301,5.065,294674.0,5.035,5.07,5.0301,5.065,294674.0
2025-01-29 12:30:00,5.07,5.085,5.03,5.04,350448.0,5.07,5.085,5.03,5.04,350448.0
2025-01-29 13:00:00,5.045,5.06,5.01,5.055,330809.0,5.045,5.06,5.01,5.055,330809.0
2025-01-29 13:30:00,5.055,5.08,5.03,5.03,210232.0,5.055,5.08,5.03,5.03,210232.0
2025-01-29 14:00:00,5.03,5.03,4.925,4.935,494371.0,5.03,5.03,4.925,4.935,494371.0
2025-01-29 14:30:00,4.93,5.045,4.93,5.0,467309.0,4.93,5.045,4.93,5.0,467309.0
2025-01-29 15:00:00,5.005,5.04,4.96,5.025,502564.0,5.005,5.04,4.96,5.025,502564.0
2025-01-29 15:30:00,5.03,5.04,4.995,5.0,1190638.0,5.03,5.04,4.995,5.0,1190638.0
2025-01-30 09:30:00,5.08,5.1,4.98,4.9888,765557.0,5.08,5.1,4.98,4.9888,765557.0
2025-01-30 10:00:00,4.985,5.045,4.905,4.915,993226.0,4.985,5.045,4.905,4.915,993226.0
2025-01-30 10:30:00,4.915,4.96,4.9,4.92,446129.0,4.915,4.96,4.9,4.92,446129.0
2025-01-30 11:00:00,4.91,4.99,4.91,4.98,401529.0,4.91,4.99,4.91,4.98,401529.0
2025-01-30 11:30:00,4.98,4.98,4.95,4.965,214251.0,4.98,4.98,4.95,4.965,214251.0
2025-01-30 12:00:00,4.965,4.97,4.935,4.935,258036.0,4.965,4.97,4.935,4.935,258036.0
2025-01-30 12:30:00,4.935,4.95,4.92,4.9388,256050.0,4.935,4.95,4.92,4.9388,256050.0
2025-01-30 13:00:00,4.9382,4.98,4.92,4.945,437543.0,4.9382,4.98,4.92,4.945,437543.0
2025-01-30 13:30:00,4.945,4.995,4.94,4.97,231556.0,4.945,4.995,4.94,4.97,231556.0
2025-01-30 14:00:00,4.965,5.02,4.96,5.015,338414.0,4.965,5.02,4.96,5.015,338414.0
2025-01-30 14:30:00,5.01,5.015,4.97,5.005,330506.0,5.01,5.015,4.97,5.005,330506.0
2025-01-30 15:00:00,5.005,5.01,4.99,4.995,269281.0,5.005,5.01,4.99,4.995,269281.0
2025-01-30 15:30:00,4.995,5.01,4.89,5.0,1635230.0,4.995,5.01,4.89,5.0,1635230.0
2025-01-31 09:30:00,5.06,5.11,4.98,4.985,984540.0,5.06,5.11,4.98,4.985,984540.0
2025-01-31 10:00:00,4.99,5.09,4.98,5.08,560408.0,4.99,5.09,4.98,5.08,560408.0
2025-01-31 10:30:00,5.075,5.11,5.05,5.06,500194.0,5.075,5.11,5.05,5.06,500194.0
2025-01-31 11:00:00,5.061,5.08,5.04,5.065,534529.0,5.061,5.08,5.04,5.065,534529.0
2025-01-31 11:30:00,5.065,5.1,5.06,5.08,493300.0,5.065,5.1,5.06,5.08,493300.0
2025-01-31 12:00:00,5.0813,5.1,5.05,5.095,475695.0,5.0813,5.1,5.05,5.095,475695.0
2025-01-31 12:30:00,5.095,5.11,5.06,5.065,470807.0,5.095,5.11,5.06,5.065,470807.0
2025-01-31 13:00:00,5.065,5.07,4.97,4.97,395521.0,5.065,5.07,4.97,4.97,395521.0
2025-01-31 13:30:00,4.9701,4.9891,4.9301,4.95,436179.0,4.9701,4.9891,4.9301,4.95,436179.0
2025-01-31 14:00:00,4.95,4.97,4.92,4.945,414429.0,4.95,4.97,4.92,4.945,414429.0
2025-01-31 14:30:00,4.9483,4.975,4.9,4.915,404933.0,4.9483,4.975,4.9,4.915,404933.0
2025-01-31 15:00:00,4.915,4.92,4.83,4.865,520755.0,4.915,4.92,4.83,4.865,520755.0
2025-01-31 15:30:00,4.87,4.97,4.865,4.93,1721668.0,4.87,4.97,4.865,4.93,1721668.0
2025-02-03 09:30:00,4.73,4.79,4.57,4.69,1370951.0,4.73,4.79,4.57,4.69,1370951.0
2025-02-03 10:00:00,4.69,4.91,4.655,4.91,924157.0,4.69,4.91,4.655,4.91,924157.0
2025-02-03 10:30:00,4.91,4.91,4.85,4.895,571765.0,4.91,4.91,4.85,4.895,571765.0
2025-02-03 11:00:00,4.895,4.95,4.87,4.925,536333.0,4.895,4.95,4.87,4.925,536333.0
2025-02-03 11:30:00,4.925,4.945,4.845,4.86,506464.0,4.925,4.945,4.845,4.86,506464.0
2025-02-03 12:00:00,4.86,4.88,4.8312,4.85,415576.0,4.86,4.88,4.8312,4.85,415576.0
2025-02-03 12:30:00,4.85,4.86,4.8,4.82,349047.0,4.85,4.86,4.8,4.82,349047.0
2025-02-03 13:00:00,4.815,4.83,4.78,4.78,333313.0,4.815,4.83,4.78,4.78,333313.0
2025-02-03 13:30:00,4.785,4.81,4.78,4.795,361785.0,4.785,4.81,4.78,4.795,361785.0
2025-02-03 14:00:00,4.795,4.87,4.79,4.865,330504.0,4.795,4.87,4.79,4.865,330504.0
2025-02-03 14:30:00,4.865,4.87,4.83,4.845,404429.0,4.865,4.87,4.83,4.845,404429.0
2025-02-03 15:00:00,4.845,4.87,4.83,4.865,411576.0,4.845,4.87,4.83,4.865,411576.0
2025-02-03 15:30:00,4.865,4.91,4.86,4.86,1751701.0,4.865,4.91,4.86,4.86,1751701.0
2025-02-04 09:30:00,4.88,4.97,4.82,4.95,1002178.0,4.88,4.97,4.82,4.95,1002178.0
2025-02-04 10:00:00,4.945,5.01,4.925,4.9847,1009125.0,4.945,5.01,4.925,4.9847,1009125.0
2025-02-04 10:30:00,4.98,4.98,4.91,4.955,589511.0,4.98,4.98,4.91,4.955,589511.0
2025-02-04 11:00:00,4.96,4.97,4.93,4.94,459761.0,4.96,4.97,4.93,4.94,459761.0
2025-02-04 11:30:00,4.935,5.0,4.93,4.965,654775.0,4.935,5.0,4.93,4.965,654775.0
2025-02-04 12:00:00,4.965,5.03,4.95,4.98,906240.0,4.965,5.03,4.95,4.98,906240.0
2025-02-04 12:30:00,4.975,4.99,4.9213,4.935,536595.0,4.975,4.99,4.9213,4.935,536595.0
2025-02-04 13:00:00,4.935,4.94,4.91,4.92,418806.0,4.935,4.94,4.91,4.92,418806.0
2025-02-04 13:30:00,4.925,4.9388,4.8725,4.88,498394.0,4.925,4.9388,4.8725,4.88,498394.0
2025-02-04 14:00:00,4.88,4.97,4.88,4.93,549386.0,4.88,4.97,4.88,4.93,549386.0
2025-02-04 14:30:00,4.93,4.95,4.91,4.915,547428.0,4.93,4.95,4.91,4.915,547428.0
2025-02-04 15:00:00,4.915,4.98,4.905,4.9536,1255516.0,4.915,4.98,4.905,4.9536,1255516.0
2025-02-04 15:30:00,4.96,5.045,4.9527,5.03,3260473.0,4.96,5.045,4.9527,5.03,3260473.0
2025-02-05 09:30:00,5.485,5.51,4.75,4.985,6927417.0,5.485,5.51,4.75,4.985,6927417.0
2025-02-05 10:00:00,4.99,5.015,4.81,4.8198,2737608.0,4.99,5.015,4.81,4.8198,2737608.0
2025-02-05 10:30:00,4.82,4.83,4.76,4.8,2630450.0,4.82,4.83,4.76,4.8,2630450.0
2025-02-05 11:00:00,4.8,5.0899,4.78,5.08,2410927.0,4.8,5.0899,4.78,5.08,2410927.0
2025-02-05 11:30:00,5.085,5.09,4.93,4.9652,1311145.0,5.085,5.09,4.93,4.9652,1311145.0
2025-02-05 12:00:00,4.965,4.965,4.865,4.875,958504.0,4.965,4.965,4.865,4.875,958504.0
2025-02-05 12:30:00,4.875,4.9,4.825,4.85,960272.0,4.875,4.9,4.825,4.85,960272.0
2025-02-05 13:00:00,4.845,4.878,4.81,4.822,884284.0,4.845,4.878,4.81,4.822,884284.0
2025-02-05 13:30:00,4.825,4.835,4.755,4.8,1090772.0,4.825,4.835,4.755,4.8,1090772.0
2025-02-05 14:00:00,4.81,4.93,4.79,4.93,1000581.0,4.81,4.93,4.79,4.93,1000581.0
2025-02-05 14:30:00,4.93,4.97,4.925,4.9424,1282752.0,4.93,4.97,4.925,4.9424,1282752.0
2025-02-05 15:00:00,4.945,4.97,4.89,4.8971,855351.0,4.945,4.97,4.89,4.8971,855351.0
2025-02-05 15:30:00,4.895,4.98,4.87,4.951,3276630.0,4.895,4.98,4.87,4.951,3276630.0
2025-02-06 09:30:00,4.97,5.16,4.85,4.948,1907547.0,4.97,5.16,4.85,4.948,1907547.0
2025-02-06 10:00:00,4.95,5.075,4.95,5.015,978982.0,4.95,5.075,4.95,5.015,978982.0
2025-02-06 10:30:00,5.015,5.08,4.985,5.0601,677870.0,5.015,5.08,4.985,5.0601,677870.0
2025-02-06 11:00:00,5.06,5.08,5.0199,5.03,521932.0,5.06,5.08,5.0199,5.03,521932.0
2025-02-06 11:30:00,5.035,5.09,5.0,5.025,649896.0,5.035,5.09,5.0,5.025,649896.0
2025-02-06 12:00:00,5.02,5.08,5.02,5.0623,461459.0,5.02,5.08,5.02,5.0623,461459.0
2025-02-06 12:30:00,5.0699,5.155,5.04,5.1503,679208.0,5.0699,5.155,5.04,5.1503,679208.0
2025-02-06 13:00:00,5.155,5.16,5.01,5.01,794583.0,5.155,5.16,5.01,5.01,794583.0
2025-02-06 13:30:00,5.01,5.0272,4.93,4.9399,540513.0,5.01,5.0272,4.93,4.9399,540513.0
2025-02-06 14:00:00,4.935,4.95,4.9,4.91,689254.0,4.935,4.95,4.9,4.91,689254.0
2025-02-06 14:30:00,4.915,4.9364,4.89,4.935,465870.0,4.915,4.9364,4.89,4.935,465870.0
2025-02-06 15:00:00,4.935,4.945,4.9,4.945,986067.0,4.935,4.945,4.9,4.945,986067.0
2025-02-06 15:30:00,4.9436,5.01,4.89,5.01,2528905.0,4.9436,5.01,4.89,5.01,2528905.0
2025-02-07 09:30:00,5.02,5.09,4.925,5.05,1034361.0,5.02,5.09,4.925,5.05,1034361.0
2025-02-07 10:00:00,5.04,5.13,5.02,5.105,835286.0,5.04,5.13,5.02,5.105,835286.0
2025-02-07 10:30:00,5.105,5.14,4.96,5.005,740264.0,5.105,5.14,4.96,5.005,740264.0
2025-02-07 11:00:00,5.005,5.065,4.97,5.015,494114.0,5.005,5.065,4.97,5.015,494114.0
2025-02-07 11:30:00,5.02,5.035,4.97,4.97,375722.0,5.02,5.035,4.97,4.97,375722.0
2025-02-07 12:00:00,4.96,5.025,4.955,5.025,456106.0,4.96,5.025,4.955,5.025,456106.0
2025-02-07 12:30:00,5.025,5.04,5.0009,5.01,190949.0,5.025,5.04,5.0009,5.01,190949.0
2025-02-07 13:00:00,5.005,5.01,4.97,4.985,355362.0,5.005,5.01,4.97,4.985,355362.0
2025-02-07 13:30:00,4.985,5.0,4.96,4.96,172860.0,4.985,5.0,4.96,4.96,172860.0
2025-02-07 14:00:00,4.965,4.98,4.94,4.955,356130.0,4.965,4.98,4.94,4.955,356130.0
2025-02-07 14:30:00,4.96,4.98,4.951,4.965,247665.0,4.96,4.98,4.951,4.965,247665.0
2025-02-07 15:00:00,4.965,4.97,4.93,4.97,429096.0,4.965,4.97,4.93,4.97,429096.0
2025-02-07 15:30:00,4.97,4.99,4.95,4.99,1255281.0,4.97,4.99,4.95,4.99,1255281.0
2025-02-10 09:30:00,4.96,5.0275,4.85,4.9871,1176073.0,4.96,5.0275,4.85,4.9871,1176073.0
2025-02-10 10:00:00,4.98,5.035,4.965,4.98,567432.0,4.98,5.035,4.965,4.98,567432.0
2025-02-10 10:30:00,4.985,5.06,4.9801,5.035,437156.0,4.985,5.06,4.9801,5.035,437156.0
2025-02-10 11:00:00,5.035,5.04,4.93,4.975,541578.0,5.035,5.04,4.93,4.975,541578.0
2025-02-10 11:30:00,4.98,4.99,4.9501,4.975,291674.0,4.98,4.99,4.9501,4.975,291674.0
2025-02-10 12:00:00,4.975,4.99,4.96,4.9816,376409.0,4.975,4.99,4.96,4.9816,376409.0
2025-02-10 12:30:00,4.985,4.9875,4.94,4.955,147791.0,4.985,4.9875,4.94,4.955,147791.0
2025-02-10 13:00:00,4.96,4.99,4.95,4.975,354503.0,4.96,4.99,4.95,4.975,354503.0
2025-02-10 13:30:00,4.975,4.99,4.95,4.9828,455204.0,4.975,4.99,4.95,4.9828,455204.0
2025-02-10 14:00:00,4.985,5.04,4.98,4.99,464740.0,4.985,5.04,4.98,4.99,464740.0
2025-02-10 14:30:00,4.995,5.01,4.97,4.975,304530.0,4.995,5.01,4.97,4.975,304530.0
2025-02-10 15:00:00,4.975,4.98,4.935,4.95,815737.0,4.975,4.98,4.935,4.95,815737.0
2025-02-10 15:30:00,4.955,5.015,4.955,4.98,1257490.0,4.955,5.015,4.955,4.98,1257490.0
2025-02-11 09:30:00,4.92,4.935,4.755,4.82,1326005.0,4.92,4.935,4.755,4.82,1326005.0
2025-02-11 10:00:00,4.825,4.88,4.8,4.87,456785.0,4.825,4.88,4.8,4.87,456785.0
2025-02-11 10:30:00,4.875,4.92,4.87,4.895,351983.0,4.875,4.92,4.87,4.895,351983.0
2025-02-11 11:00:00,4.895,4.905,4.86,4.86,414142.0,4.895,4.905,4.86,4.86,414142.0
2025-02-11 11:30:00,4.87,4.88,4.84,4.865,317429.0,4.87,4.88,4.84,4.865,317429.0
2025-02-11 12:00:00,4.865,4.88,4.83,4.88,293927.0,4.865,4.88,4.83,4.88,293927.0
2025-02-11 12:30:00,4.875,4.89,4.85,4.855,285885.0,4.875,4.89,4.85,4.855,285885.0
2025-02-11 13:00:00,4.855,4.88,4.83,4.88,264582.0,4.855,4.88,4.83,4.88,264582.0
2025-02-11 13:30:00,4.88,4.91,4.85,4.86,279748.0,4.88,4.91,4.85,4.86,279748.0
2025-02-11 14:00:00,4.865,4.89,4.86,4.87,391756.0,4.865,4.89,4.86,4.87,391756.0
2025-02-11 14:30:00,4.875,4.88,4.86,4.865,273103.0,4.875,4.88,4.86,4.865,273103.0
2025-02-11 15:00:00,4.8608,4.88,4.8,4.835,980622.0,4.8608,4.88,4.8,4.835,980622.0
2025-02-11 15:30:00,4.835,4.835,4.78,4.825,2181958.0,4.835,4.835,4.78,4.825,2181958.0
2025-02-12 09:30:00,4.69,4.73,4.63,4.68,1374774.0,4.69,4.73,4.63,4.68,1374774.0
2025-02-12 10:00:00,4.675,4.74,4.66,4.72,540533.0,4.675,4.74,4.66,4.72,540533.0
2025-02-12 10:30:00,4.715,4.75,4.71,4.725,295174.0,4.715,4.75,4.71,4.725,295174.0
2025-02-12 11:00:00,4.725,4.73,4.67,4.685,537120.0,4.725,4.73,4.67,4.685,537120.0
2025-02-12 11:30:00,4.685,4.72,4.6801,4.7178,295837.0,4.685,4.72,4.6801,4.7178,295837.0
2025-02-12 12:00:00,4.7199,4.73,4.7,4.715,221661.0,4.7199,4.73,4.7,4.715,221661.0
2025-02-12 12:30:00,4.7189,4.7385,4.71,4.71,232516.0,4.7189,4.7385,4.71,4.71,232516.0
2025-02-12 13:00:00,4.715,4.72,4.7,4.7,260888.0,4.715,4.72,4.7,4.7,260888.0
2025-02-12 13:30:00,4.7,4.7082,4.68,4.6979,324435.0,4.7,4.7082,4.68,4.6979,324435.0
2025-02-12 14:00:00,4.69,4.695,4.66,4.67,429948.0,4.69,4.695,4.66,4.67,429948.0
2025-02-12 14:30:00,4.665,4.688,4.66,4.6676,403968.0,4.665,4.688,4.66,4.6676,403968.0
2025-02-12 15:00:00,4.665,4.67,4.64,4.6499,453699.0,4.665,4.67,4.64,4.6499,453699.0
2025-02-12 15:30:00,4.64,4.66,4.6,4.655,1764512.0,4.64,4.66,4.6,4.655,1764512.0
2025-02-13 09:30:00,4.7,4.845,4.7,4.755,1038256.0,4.7,4.845,4.7,4.755,1038256.0
2025-02-13 10:00:00,4.755,4.82,4.735,4.745,457311.0,4.755,4.82,4.735,4.745,457311.0
2025-02-13 10:30:00,4.74,4.79,4.74,4.78,319041.0,4.74,4.79,4.74,4.78,319041.0
2025-02-13 11:00:00,4.775,4.775,4.73,4.735,282856.0,4.775,4.775,4.73,4.735,282856.0
2025-02-13 11:30:00,4.735,4.76,4.72,4.745,284425.0,4.735,4.76,4.72,4.745,284425.0
2025-02-13 12:00:00,4.74,4.8,4.73,4.795,249600.0,4.74,4.8,4.73,4.795,249600.0
2025-02-13 12:30:00,4.7935,4.8,4.75,4.775,298377.0,4.7935,4.8,4.75,4.775,298377.0
2025-02-13 13:00:00,4.77,4.775,4.73,4.735,217314.0,4.77,4.775,4.73,4.735,217314.0
2025-02-13 13:30:00,4.73,4.75,4.67,4.685,457660.0,4.73,4.75,4.67,4.685,457660.0
2025-02-13 14:00:00,4.68,4.71,4.68,4.695,292415.0,4.68,4.71,4.68,4.695,292415.0
2025-02-13 14:30:00,4.695,4.73,4.69,4.725,371113.0,4.695,4.73,4.69,4.725,371113.0
2025-02-13 15:00:00,4.725,4.74,4.71,4.735,389190.0,4.725,4.74,4.71,4.735,389190.0
2025-02-13 15:30:00,4.74,4.75,4.7,4.71,1235760.0,4.74,4.75,4.7,4.71,1235760.0
2025-02-14 09:30:00,4.67,4.7102,4.58,4.6164,1008265.0,4.67,4.7102,4.58,4.6164,1008265.0
2025-02-14 10:00:00,4.62,4.69,4.61,4.6128,572346.0,4.62,4.69,4.61,4.6128,572346.0
2025-02-14 10:30:00,4.61,4.62,4.6,4.615,376712.0,4.61,4.62,4.6,4.615,376712.0
2025-02-14 11:00:00,4.615,4.65,4.615,4.65,342868.0,4.615,4.65,4.615,4.65,342868.0
2025-02-14 11:30:00,4.645,4.65,4.63,4.645,323498.0,4.645,4.65,4.63,4.645,323498.0
2025-02-14 12:00:00,4.65,4.65,4.61,4.62,213451.0,4.65,4.65,4.61,4.62,213451.0
2025-02-14 12:30:00,4.62,4.63,4.56,4.5699,637834.0,4.62,4.63,4.56,4.5699,637834.0
2025-02-14 13:00:00,4.565,4.59,4.54,4.545,521767.0,4.565,4.59,4.54,4.545,521767.0
2025-02-14 13:30:00,4.54,4.57,4.53,4.565,695079.0,4.54,4.57,4.53,4.565,695079.0
2025-02-14 14:00:00,4.565,4.58,4.55,4.57,418958.0,4.565,4.58,4.55,4.57,418958.0
2025-02-14 14:30:00,4.57,4.59,4.57,4.59,287976.0,4.57,4.59,4.57,4.59,287976.0
2025-02-14 15:00:00,4.59,4.6,4.58,4.595,423827.0,4.59,4.6,4.58,4.595,423827.0
2025-02-14 15:30:00,4.595,4.615,4.56,4.6,1444301.0,4.595,4.615,4.56,4.6,1444301.0
2025-02-18 09:30:00,4.63,4.63,4.4323,4.5673,1632087.0,4.63,4.63,4.4323,4.5673,1632087.0
2025-02-18 10:00:00,4.565,4.605,4.53,4.565,1078651.0,4.565,4.605,4.53,4.565,1078651.0
2025-02-18 10:30:00,4.565,4.7,4.565,4.695,613700.0,4.565,4.7,4.565,4.695,613700.0
2025-02-18 11:00:00,4.695,4.835,4.6935,4.815,1045189.0,4.695,4.835,4.6935,4.815,1045189.0
2025-02-18 11:30:00,4.815,4.84,4.79,4.835,626339.0,4.815,4.84,4.79,4.835,626339.0
2025-02-18 12:00:00,4.83,4.91,4.83,4.895,561287.0,4.83,4.91,4.83,4.895,561287.0
2025-02-18 12:30:00,4.9,4.97,4.89,4.955,538508.0,4.9,4.97,4.89,4.955,538508.0
2025-02-18 13:00:00,4.9519,5.0,4.925,4.93,510566.0,4.9519,5.0,4.925,4.93,510566.0
2025-02-18 13:30:00,4.935,4.955,4.9,4.9512,619228.0,4.935,4.955,4.9,4.9512,619228.0
2025-02-18 14:00:00,4.9503,4.96,4.9114,4.945,387256.0,4.9503,4.96,4.9114,4.945,387256.0
2025-02-18 14:30:00,4.9499,4.99,4.915,4.955,439593.0,4.9499,4.99,4.915,4.955,439593.0
2025-02-18 15:00:00,4.955,4.97,4.92,4.925,487985.0,4.955,4.97,4.92,4.925,487985.0
2025-02-18 15:30:00,4.925,4.98,4.9145,4.931,1899196.0,4.925,4.98,4.9145,4.931,1899196.0
2025-02-19 09:30:00,4.96,4.9755,4.885,4.95,833112.0,4.96,4.9755,4.885,4.95,833112.0
2025-02-19 10:00:00,4.95,4.98,4.88,4.885,401380.0,4.95,4.98,4.88,4.885,401380.0
2025-02-19 10:30:00,4.885,4.92,4.87,4.8721,344057.0,4.885,4.92,4.87,4.8721,344057.0
2025-02-19 11:00:00,4.875,4.905,4.8612,4.885,302623.0,4.875,4.905,4.8612,4.885,302623.0
2025-02-19 11:30:00,4.8882,4.94,4.8832,4.885,617193.0,4.8882,4.94,4.8832,4.885,617193.0
2025-02-19 12:00:00,4.885,4.9,4.85,4.87,328272.0,4.885,4.9,4.85,4.87,328272.0
2025-02-19 12:30:00,4.865,4.91,4.85,4.895,285548.0,4.865,4.91,4.85,4.895,285548.0
2025-02-19 13:00:00,4.9,4.9,4.86,4.88,200327.0,4.9,4.9,4.86,4.88,200327.0
2025-02-19 13:30:00,4.885,4.9,4.87,4.88,186818.0,4.885,4.9,4.87,4.88,186818.0
2025-02-19 14:00:00,4.875,4.9,4.86,4.885,288958.0,4.875,4.9,4.86,4.885,288958.0
2025-02-19 14:30:00,4.8855,4.92,4.88,4.905,292100.0,4.8855,4.92,4.88,4.905,292100.0
2025-02-19 15:00:00,4.905,4.91,4.855,4.865,431974.0,4.905,4.91,4.855,4.865,431974.0
2025-02-19 15:30:00,4.865,4.9,4.86,4.871,1710558.0,4.865,4.9,4.86,4.871,1710558.0
2025-02-20 09:30:00,4.83,4.87,4.735,4.745,956217.0,4.83,4.87,4.735,4.745,956217.0
2025-02-20 10:00:00,4.745,4.8,4.735,4.78,208206.0,4.745,4.8,4.735,4.78,208206.0
2025-02-20 10:30:00,4.785,4.79,4.73,4.78,424208.0,4.785,4.79,4.73,4.78,424208.0
2025-02-20 11:00:00,4.78,4.8,4.7449,4.755,369250.0,4.78,4.8,4.7449,4.755,369250.0
2025-02-20 11:30:00,4.7599,4.79,4.755,4.7801,229036.0,4.7599,4.79,4.755,4.7801,229036.0
2025-02-20 12:00:00,4.785,4.79,4.73,4.745,413046.0,4.785,4.79,4.73,4.745,413046.0
2025-02-20 12:30:00,4.745,4.76,4.73,4.7378,324971.0,4.745,4.76,4.73,4.7378,324971.0
2025-02-20 13:00:00,4.73,4.74,4.72,4.72,218007.0,4.73,4.74,4.72,4.72,218007.0
2025-02-20 13:30:00,4.725,4.74,4.71,4.735,280977.0,4.725,4.74,4.71,4.735,280977.0
2025-02-20 14:00:00,4.735,4.76,4.72,4.73,489754.0,4.735,4.76,4.72,4.73,489754.0
2025-02-20 14:30:00,4.73,4.74,4.68,4.68,493611.0,4.73,4.74,4.68,4.68,493611.0
2025-02-20 15:00:00,4.68,4.7,4.67,4.67,488551.0,4.68,4.7,4.67,4.67,488551.0
2025-02-20 15:30:00,4.67,4.71,4.67,4.681,1165195.0,4.67,4.71,4.67,4.681,1165195.0
2025-02-21 09:30:00,4.84,5.04,4.83,5.01,2943201.0,4.84,5.04,4.83,5.01,2943201.0
2025-02-21 10:00:00,5.0,5.05,4.96,4.99,678577.0,5.0,5.05,4.96,4.99,678577.0
2025-02-21 10:30:00,4.985,5.03,4.97,5.005,679256.0,4.985,5.03,4.97,5.005,679256.0
2025-02-21 11:00:00,5.01,5.02,4.975,4.99,481808.0,5.01,5.02,4.975,4.99,481808.0
2025-02-21 11:30:00,4.985,4.995,4.95,4.978,748655.0,4.985,4.995,4.95,4.978,748655.0
2025-02-21 12:00:00,4.9799,4.98,4.95,4.975,510805.0,4.9799,4.98,4.95,4.975,510805.0
2025-02-21 12:30:00,4.9799,4.98,4.82,4.835,943332.0,4.9799,4.98,4.82,4.835,943332.0
2025-02-21 13:00:00,4.835,4.85,4.81,4.815,502417.0,4.835,4.85,4.81,4.815,502417.0
2025-02-21 13:30:00,4.82,4.82,4.76,4.77,586222.0,4.82,4.82,4.76,4.77,586222.0
2025-02-21 14:00:00,4.77,4.78,4.73,4.735,455074.0,4.77,4.78,4.73,4.735,455074.0
2025-02-21 14:30:00,4.735,4.76,4.71,4.74,494699.0,4.735,4.76,4.71,4.74,494699.0
2025-02-21 15:00:00,4.745,4.75,4.71,4.719,283383.0,4.745,4.75,4.71,4.719,283383.0
2025-02-21 15:30:00,4.715,4.74,4.66,4.661,1519638.0,4.715,4.74,4.66,4.661,1519638.0
2025-02-24 09:30:00,4.66,4.7,4.4,4.43,1439117.0,4.66,4.7,4.4,4.43,1439117.0
2025-02-24 10:00:00,4.425,4.44,4.32,4.385,1041635.0,4.425,4.44,4.32,4.385,1041635.0
2025-02-24 10:30:00,4.38,4.41,4.37,4.375,483350.0,4.38,4.41,4.37,4.375,483350.0
2025-02-24 11:00:00,4.375,4.4772,4.37,4.465,390537.0,4.375,4.4772,4.37,4.465,390537.0
2025-02-24 11:30:00,4.465,4.48,4.4112,4.425,423412.0,4.465,4.48,4.4112,4.425,423412.0
2025-02-24 12:00:00,4.42,4.45,4.405,4.425,489029.0,4.42,4.45,4.405,4.425,489029.0
2025-02-24 12:30:00,4.425,4.44,4.4,4.435,275315.0,4.425,4.44,4.4,4.435,275315.0
2025-02-24 13:00:00,4.435,4.5,4.42,4.49,310184.0,4.435,4.5,4.42,4.49,310184.0
2025-02-24 13:30:00,4.49,4.5,4.465,4.495,356002.0,4.49,4.5,4.465,4.495,356002.0
2025-02-24 14:00:00,4.495,4.5,4.445,4.465,377379.0,4.495,4.5,4.445,4.465,377379.0
2025-02-24 14:30:00,4.46,4.47,4.43,4.43,359977.0,4.46,4.47,4.43,4.43,359977.0
2025-02-24 15:00:00,4.43,4.435,4.39,4.405,550410.0,4.43,4.435,4.39,4.405,550410.0
2025-02-24 15:30:00,4.4,4.41,4.33,4.33,2241512.0,4.4,4.41,4.33,4.33,2241512.0
2025-02-25 09:30:00,4.34,4.34,4.25,4.33,751282.0,4.34,4.34,4.25,4.33,751282.0
2025-02-25 10:00:00,4.34,4.34,4.23,4.25,780083.0,4.34,4.34,4.23,4.25,780083.0
2025-02-25 10:30:00,4.255,4.475,4.2,4.405,2169335.0,4.255,4.475,4.2,4.405,2169335.0
2025-02-25 11:00:00,4.4067,4.42,4.37,4.385,542354.0,4.4067,4.42,4.37,4.385,542354.0
2025-02-25 11:30:00,4.39,4.4,4.34,4.365,423022.0,4.39,4.4,4.34,4.365,423022.0
2025-02-25 12:00:00,4.365,4.37,4.32,4.37,781775.0,4.365,4.37,4.32,4.37,781775.0
2025-02-25 12:30:00,4.37,4.44,4.35,4.44,514316.0,4.37,4.44,4.35,4.44,514316.0
2025-02-25 13:00:00,4.44,4.54,4.43,4.46,793649.0,4.44,4.54,4.43,4.46,793649.0
2025-02-25 13:30:00,4.46,4.505,4.46,4.485,381720.0,4.46,4.505,4.46,4.485,381720.0
2025-02-25 14:00:00,4.487,4.49,4.41,4.43,400523.0,4.487,4.49,4.41,4.43,400523.0
2025-02-25 14:30:00,4.425,4.46,4.41,4.445,336166.0,4.425,4.46,4.41,4.445,336166.0
2025-02-25 15:00:00,4.445,4.49,4.445,4.485,390446.0,4.445,4.49,4.445,4.485,390446.0
2025-02-25 15:30:00,4.485,4.49,4.44,4.441,1640448.0,4.485,4.49,4.44,4.441,1640448.0
2025-02-26 09:30:00,4.89,5.1476,4.88,4.935,2786440.0,4.89,5.1476,4.88,4.935,2786440.0
2025-02-26 10:00:00,4.935,4.9499,4.8,4.8,1172756.0,4.935,4.9499,4.8,4.8,1172756.0
2025-02-26 10:30:00,4.805,4.86,4.8,4.84,393482.0,4.805,4.86,4.8,4.84,393482.0
2025-02-26 11:00:00,4.845,4.86,4.74,4.805,923777.0,4.845,4.86,4.74,4.805,923777.0
2025-02-26 11:30:00,4.81,4.84,4.78,4.785,320221.0,4.81,4.84,4.78,4.785,320221.0
2025-02-26 12:00:00,4.785,4.8,4.76,4.775,266335.0,4.785,4.8,4.76,4.775,266335.0
2025-02-26 12:30:00,4.775,4.78,4.69,4.7,330401.0,4.775,4.78,4.69,4.7,330401.0
2025-02-26 13:00:00,4.705,4.72,4.685,4.7,285213.0,4.705,4.72,4.685,4.7,285213.0
2025-02-26 13:30:00,4.7,4.73,4.6801,4.7,353598.0,4.7,4.73,4.6801,4.7,353598.0
2025-02-26 14:00:00,4.7,4.7,4.64,4.6799,448301.0,4.7,4.7,4.64,4.6799,448301.0
2025-02-26 14:30:00,4.67,4.71,4.66,4.66,327146.0,4.67,4.71,4.66,4.66,327146.0
2025-02-26 15:00:00,4.665,4.68,4.64,4.675,350487.0,4.665,4.68,4.64,4.675,350487.0
2025-02-26 15:30:00,4.67,4.73,4.66,4.701,977363.0,4.67,4.73,4.66,4.701,977363.0
2025-02-27 09:30:00,4.73,4.77,4.57,4.57,970372.0,4.73,4.77,4.57,4.57,970372.0
2025-02-27 10:00:00,4.57,4.62,4.51,4.605,924078.0,4.57,4.62,4.51,4.605,924078.0
2025-02-27 10:30:00,4.605,4.64,4.56,4.605,1039370.0,4.605,4.64,4.56,4.605,1039370.0
2025-02-27 11:00:00,4.6,4.7,4.6,4.64,918139.0,4.6,4.7,4.6,4.64,918139.0
2025-02-27 11:30:00,4.645,4.6878,4.61,4.62,798280.0,4.645,4.6878,4.61,4.62,798280.0
2025-02-27 12:00:00,4.63,4.65,4.615,4.64,467261.0,4.63,4.65,4.615,4.64,467261.0
2025-02-27 12:30:00,4.65,4.67,4.59,4.595,906543.0,4.65,4.67,4.59,4.595,906543.0
2025-02-27 13:00:00,4.595,4.64,4.595,4.62,367158.0,4.595,4.64,4.595,4.62,367158.0
2025-02-27 13:30:00,4.61,4.63,4.58,4.6101,546182.0,4.61,4.63,4.58,4.6101,546182.0
2025-02-27 14:00:00,4.615,4.64,4.57,4.57,510604.0,4.615,4.64,4.57,4.57,510604.0
2025-02-27 14:30:00,4.5702,4.59,4.55,4.58,578729.0,4.5702,4.59,4.55,4.58,578729.0
2025-02-27 15:00:00,4.58,4.585,4.48,4.485,1351054.0,4.58,4.585,4.48,4.485,1351054.0
2025-02-27 15:30:00,4.485,4.55,4.45,4.51,2512721.0,4.485,4.55,4.45,4.51,2512721.0
2025-02-28 09:30:00,4.52,4.65,4.47,4.6232,806817.0,4.52,4.65,4.47,4.6232,806817.0
2025-02-28 10:00:00,4.62,4.64,4.565,4.635,613847.0,4.62,4.64,4.565,4.635,613847.0
2025-02-28 10:30:00,4.63,4.66,4.595,4.655,460532.0,4.63,4.66,4.595,4.655,460532.0
2025-02-28 11:00:00,4.655,4.68,4.59,4.5991,523754.0,4.655,4.68,4.59,4.5991,523754.0
2025-02-28 11:30:00,4.6,4.67,4.6,4.665,387828.0,4.6,4.67,4.6,4.665,387828.0
2025-02-28 12:00:00,4.67,4.695,4.64,4.66,413991.0,4.67,4.695,4.64,4.66,413991.0
2025-02-28 12:30:00,4.665,4.67,4.625,4.625,607554.0,4.665,4.67,4.625,4.625,607554.0
2025-02-28 13:00:00,4.62,4.63,4.57,4.605,408136.0,4.62,4.63,4.57,4.605,408136.0
2025-02-28 13:30:00,4.605,4.6275,4.59,4.5992,303818.0,4.605,4.6275,4.59,4.5992,303818.0
2025-02-28 14:00:00,4.6,4.62,4.6,4.605,287319.0,4.6,4.62,4.6,4.605,287319.0
2025-02-28 14:30:00,4.605,4.66,4.6001,4.65,408958.0,4.605,4.66,4.6001,4.65,408958.0
2025-02-28 15:00:00,4.65,4.685,4.65,4.665,569486.0,4.65,4.685,4.65,4.665,569486.0
2025-02-28 15:30:00,4.67,4.73,4.62,4.72,1598127.0,4.67,4.73,4.62,4.72,1598127.0
2025-03-03 09:30:00,4.76,4.81,4.69,4.715,896430.0,4.76,4.81,4.69,4.715,896430.0
2025-03-03 10:00:00,4.715,4.9197,4.66,4.9197,1173824.0,4.715,4.9197,4.66,4.9197,1173824.0
2025-03-03 10:30:00,4.92,4.98,4.89,4.915,908866.0,4.92,4.98,4.89,4.915,908866.0
2025-03-03 11:00:00,4.92,5.06,4.9,5.0,931443.0,4.92,5.06,4.9,5.0,931443.0
2025-03-03 11:30:00,5.005,5.015,4.93,4.995,537060.0,5.005,5.015,4.93,4.995,537060.0
2025-03-03 12:00:00,4.995,5.01,4.97,4.995,480312.0,4.995,5.01,4.97,4.995,480312.0
2025-03-03 12:30:00,4.995,5.12,4.995,5.045,984592.0,4.995,5.12,4.995,5.045,984592.0
2025-03-03 13:00:00,5.045,5.0472,4.89,4.9099,1055639.0,5.045,5.0472,4.89,4.9099,1055639.0
2025-03-03 13:30:00,4.91,4.95,4.89,4.895,606470.0,4.91,4.95,4.89,4.895,606470.0
2025-03-03 14:00:00,4.895,4.95,4.89,4.9385,607282.0,4.895,4.95,4.89,4.9385,607282.0
2025-03-03 14:30:00,4.935,5.015,4.89,4.905,1062920.0,4.935,5.015,4.89,4.905,1062920.0
2025-03-03 15:00:00,4.905,4.91,4.695,4.725,2885915.0,4.905,4.91,4.695,4.725,2885915.0
2025-03-03 15:30:00,4.725,4.8,4.71,4.8,2078774.0,4.725,4.8,4.71,4.8,2078774.0
2025-03-04 09:30:00,4.705,4.705,4.53,4.57,1154330.0,4.705,4.705,4.53,4.57,1154330.0
2025-03-04 10:00:00,4.565,4.58,4.51,4.565,836723.0,4.565,4.58,4.51,4.565,836723.0
2025-03-04 10:30:00,4.565,4.64,4.56,4.58,1014985.0,4.565,4.64,4.56,4.58,1014985.0
2025-03-04 11:00:00,4.585,4.585,4.51,4.5199,509956.0,4.585,4.585,4.51,4.5199,509956.0
2025-03-04 11:30:00,4.5199,4.6199,4.515,4.59,558566.0,4.5199,4.6199,4.515,4.59,558566.0
2025-03-04 12:00:00,4.595,4.62,4.57,4.615,398291.0,4.595,4.62,4.57,4.615,398291.0
2025-03-04 12:30:00,4.615,4.68,4.61,4.65,672507.0,4.615,4.68,4.61,4.65,672507.0
2025-03-04 13:00:00,4.645,4.725,4.64,4.675,350251.0,4.645,4.725,4.64,4.675,350251.0
2025-03-04 13:30:00,4.6718,4.8,4.65,4.795,638071.0,4.6718,4.8,4.65,4.795,638071.0
2025-03-04 14:00:00,4.795,4.905,4.79,4.895,1732364.0,4.795,4.905,4.79,4.895,1732364.0
2025-03-04 14:30:00,4.895,4.95,4.85,4.925,1993222.0,4.895,4.95,4.85,4.925,1993222.0
2025-03-04 15:00:00,4.925,5.02,4.905,4.965,1022401.0,4.925,5.02,4.905,4.965,1022401.0
2025-03-04 15:30:00,4.965,4.965,4.81,4.815,2054425.0,4.965,4.965,4.81,4.815,2054425.0
2025-03-05 09:30:00,4.86,5.23,4.845,5.06,1507185.0,4.86,5.23,4.845,5.06,1507185.0
2025-03-05 10:00:00,5.055,5.14,4.995,5.055,1060086.0,5.055,5.14,4.995,5.055,1060086.0
2025-03-05 10:30:00,5.055,5.15,5.045,5.055,714780.0,5.055,5.15,5.045,5.055,714780.0
2025-03-05 11:00:00,5.05,5.08,5.0,5.015,768940.0,5.05,5.08,5.0,5.015,768940.0
2025-03-05 11:30:00,5.01,5.01,4.88,4.895,442354.0,5.01,5.01,4.88,4.895,442354.0
2025-03-05 12:00:00,4.8988,4.95,4.89,4.945,337362.0,4.8988,4.95,4.89,4.945,337362.0
2025-03-05 12:30:00,4.945,5.015,4.9,4.995,437411.0,4.945,5.015,4.9,4.995,437411.0
2025-03-05 13:00:00,4.995,5.02,4.95,5.0088,400731.0,4.995,5.02,4.95,5.0088,400731.0
2025-03-05 13:30:00,5.0,5.025,4.965,5.015,293567.0,5.0,5.025,4.965,5.015,293567.0
2025-03-05 14:00:00,5.015,5.12,5.0001,5.1024,992076.0,5.015,5.12,5.0001,5.1024,992076.0
2025-03-05 14:30:00,5.105,5.155,5.1,5.1,768019.0,5.105,5.155,5.1,5.1,768019.0
2025-03-05 15:00:00,5.1,5.165,5.1,5.13,900279.0,5.1,5.165,5.1,5.13,900279.0
2025-03-05 15:30:00,5.1221,5.245,5.11,5.15,2672711.0,5.1221,5.245,5.11,5.15,2672711.0
2025-03-06 09:30:00,5.01,5.09,4.86,5.065,1200348.0,5.01,5.09,4.86,5.065,1200348.0
2025-03-06 10:00:00,5.065,5.2,5.03,5.195,728775.0,5.065,5.2,5.03,5.195,728775.0
2025-03-06 10:30:00,5.195,5.24,5.13,5.205,669513.0,5.195,5.24,5.13,5.205,669513.0
2025-03-06 11:00:00,5.205,5.24,5.17,5.195,531285.0,5.205,5.24,5.17,5.195,531285.0
2025-03-06 11:30:00,5.2,5.22,5.09,5.095,417224.0,5.2,5.22,5.09,5.095,417224.0
2025-03-06 12:00:00,5.09,5.1,5.03,5.045,382490.0,5.09,5.1,5.03,5.045,382490.0
2025-03-06 12:30:00,5.045,5.1171,5.04,5.065,611629.0,5.045,5.1171,5.04,5.065,611629.0
2025-03-06 13:00:00,5.065,5.11,5.06,5.065,391221.0,5.065,5.11,5.06,5.065,391221.0
2025-03-06 13:30:00,5.065,5.07,5.0,5.005,384900.0,5.065,5.07,5.0,5.005,384900.0
2025-03-06 14:00:00,5.005,5.02,4.965,4.985,764318.0,5.005,5.02,4.965,4.985,764318.0
2025-03-06 14:30:00,4.985,5.11,4.96,5.015,830487.0,4.985,5.11,4.96,5.015,830487.0
2025-03-06 15:00:00,5.015,5.0472,4.99,5.005,595235.0,5.015,5.0472,4.99,5.005,595235.0
2025-03-06 15:30:00,5.01,5.04,4.99,5.02,1404283.0,5.01,5.04,4.99,5.02,1404283.0
2025-03-07 09:30:00,5.05,5.18,5.015,5.09,856072.0,5.05,5.18,5.015,5.09,856072.0
2025-03-07 10:00:00,5.075,5.16,5.055,5.135,477916.0,5.075,5.16,5.055,5.135,477916.0
2025-03-07 10:30:00,5.135,5.155,5.0619,5.12,397194.0,5.135,5.155,5.0619,5.12,397194.0
2025-03-07 11:00:00,5.12,5.14,4.945,4.97,698955.0,5.12,5.14,4.945,4.97,698955.0
2025-03-07 11:30:00,4.965,4.98,4.93,4.955,745278.0,4.965,4.98,4.93,4.955,745278.0
2025-03-07 12:00:00,4.955,5.04,4.955,5.04,417548.0,4.955,5.04,4.955,5.04,417548.0
2025-03-07 12:30:00,5.035,5.21,5.03,5.145,1211602.0,5.035,5.21,5.03,5.145,1211602.0
2025-03-07 13:00:00,5.145,5.26,5.14,5.225,891321.0,5.145,5.26,5.14,5.225,891321.0
2025-03-07 13:30:00,5.23,5.445,5.225,5.42,1291782.0,5.23,5.445,5.225,5.42,1291782.0
2025-03-07 14:00:00,5.42,5.45,5.4,5.44,910614.0,5.42,5.45,5.4,5.44,910614.0
2025-03-07 14:30:00,5.44,5.465,5.4,5.415,925031.0,5.44,5.465,5.4,5.415,925031.0
2025-03-07 15:00:00,5.4125,5.44,5.3216,5.34,734487.0,5.4125,5.44,5.3216,5.34,734487.0
2025-03-07 15:30:00,5.335,5.375,5.29,5.295,2084735.0,5.335,5.375,5.29,5.295,2084735.0
2025-03-10 09:30:00,5.17,5.21,5.02,5.09,1137475.0,5.17,5.21,5.02,5.09,1137475.0
2025-03-10 10:00:00,5.09,5.09,4.98,4.985,719047.0,5.09,5.09,4.98,4.985,719047.0
2025-03-10 10:30:00,4.99,5.04,4.98,5.005,677474.0,4.99,5.04,4.98,5.005,677474.0
2025-03-10 11:00:00,5.01,5.03,4.96,4.98,389074.0,5.01,5.03,4.96,4.98,389074.0
2025-03-10 11:30:00,4.975,5.015,4.95,4.975,441178.0,4.975,5.015,4.95,4.975,441178.0
2025-03-10 12:00:00,4.975,5.0,4.95,4.975,368646.0,4.975,5.0,4.95,4.975,368646.0
2025-03-10 12:30:00,4.975,5.0,4.955,4.955,490689.0,4.975,5.0,4.955,4.955,490689.0
2025-03-10 13:00:00,4.955,4.96,4.9,4.91,576589.0,4.955,4.96,4.9,4.91,576589.0
2025-03-10 13:30:00,4.915,4.93,4.88,4.925,388536.0,4.915,4.93,4.88,4.925,388536.0
2025-03-10 14:00:00,4.93,4.94,4.85,4.895,947937.0,4.93,4.94,4.85,4.895,947937.0
2025-03-10 14:30:00,4.895,4.9099,4.815,4.815,420293.0,4.895,4.9099,4.815,4.815,420293.0
2025-03-10 15:00:00,4.815,4.92,4.8,4.9,737192.0,4.815,4.92,4.8,4.9,737192.0
2025-03-10 15:30:00,4.9,4.995,4.9,4.94,2489668.0,4.9,4.995,4.9,4.94,2489668.0
2025-03-11 09:30:00,4.91,5.03,4.88,4.889,1174034.0,4.91,5.03,4.88,4.889,1174034.0
2025-03-11 10:00:00,4.885,4.97,4.81,4.83,821886.0,4.885,4.97,4.81,4.83,821886.0
2025-03-11 10:30:00,4.83,4.89,4.785,4.83,694605.0,4.83,4.89,4.785,4.83,694605.0
2025-03-11 11:00:00,4.83,4.96,4.82,4.89,470615.0,4.83,4.96,4.82,4.89,470615.0
2025-03-11 11:30:00,4.8832,4.93,4.84,4.8425,240625.0,4.8832,4.93,4.84,4.8425,240625.0
2025-03-11 12:00:00,4.845,4.87,4.8,4.815,461513.0,4.845,4.87,4.8,4.815,461513.0
2025-03-11 12:30:00,4.815,4.84,4.8,4.825,598510.0,4.815,4.84,4.8,4.825,598510.0
2025-03-11 13:00:00,4.825,4.825,4.74,4.755,514907.0,4.825,4.825,4.74,4.755,514907.0
2025-03-11 13:30:00,4.755,4.83,4.73,4.785,800302.0,4.755,4.83,4.73,4.785,800302.0
2025-03-11 14:00:00,4.785,4.85,4.785,4.805,939127.0,4.785,4.85,4.785,4.805,939127.0
2025-03-11 14:30:00,4.805,4.87,4.78,4.855,766637.0,4.805,4.87,4.78,4.855,766637.0
2025-03-11 15:00:00,4.85,4.895,4.8,4.85,1059793.0,4.85,4.895,4.8,4.85,1059793.0
2025-03-11 15:30:00,4.85,4.93,4.84,4.879,1930032.0,4.85,4.93,4.84,4.879,1930032.0
2025-03-12 09:30:00,5.0,5.04,4.89,4.9399,858232.0,5.0,5.04,4.89,4.9399,858232.0
2025-03-12 10:00:00,4.93,5.02,4.86,4.935,966166.0,4.93,5.02,4.86,4.935,966166.0
2025-03-12 10:30:00,4.93,4.935,4.83,4.855,613267.0,4.93,4.935,4.83,4.855,613267.0
2025-03-12 11:00:00,4.85,4.9586,4.84,4.915,572765.0,4.85,4.9586,4.84,4.915,572765.0
2025-03-12 11:30:00,4.92,4.9388,4.87,4.8963,414684.0,4.92,4.9388,4.87,4.8963,414684.0
2025-03-12 12:00:00,4.895,5.0,4.87,4.965,585975.0,4.895,5.0,4.87,4.965,585975.0
2025-03-12 12:30:00,4.965,5.02,4.94,4.95,358210.0,4.965,5.02,4.94,4.95,358210.0
2025-03-12 13:00:00,4.945,4.985,4.9423,4.98,287390.0,4.945,4.985,4.9423,4.98,287390.0
2025-03-12 13:30:00,4.98,5.0373,4.94,4.95,458521.0,4.98,5.0373,4.94,4.95,458521.0
2025-03-12 14:00:00,4.95,5.02,4.95,5.02,390665.0,4.95,5.02,4.95,5.02,390665.0
2025-03-12 14:30:00,5.02,5.05,4.99,5.01,435629.0,5.02,5.05,4.99,5.01,435629.0
2025-03-12 15:00:00,5.01,5.02,4.95,4.955,501583.0,5.01,5.02,4.95,4.955,501583.0
2025-03-12 15:30:00,4.96,4.99,4.93,4.98,1568032.0,4.96,4.99,4.93,4.98,1568032.0
2025-03-13 09:30:00,5.01,5.07,4.86,4.87,993518.0,5.01,5.07,4.86,4.87,993518.0
2025-03-13 10:00:00,4.875,4.93,4.86,4.8699,451572.0,4.875,4.93,4.86,4.8699,451572.0
2025-03-13 10:30:00,4.865,4.88,4.8,4.81,519263.0,4.865,4.88,4.8,4.81,519263.0
2025-03-13 11:00:00,4.82,4.825,4.71,4.7201,730771.0,4.82,4.825,4.71,4.7201,730771.0
2025-03-13 11:30:00,4.725,4.745,4.65,4.655,562786.0,4.725,4.745,4.65,4.655,562786.0
2025-03-13 12:00:00,4.655,4.69,4.63,4.675,415841.0,4.655,4.69,4.63,4.675,415841.0
2025-03-13 12:30:00,4.67,4.725,4.64,4.675,556368.0,4.67,4.725,4.64,4.675,556368.0
2025-03-13 13:00:00,4.675,4.69,4.63,4.65,291456.0,4.675,4.69,4.63,4.65,291456.0
2025-03-13 13:30:00,4.6452,4.65,4.61,4.625,360550.0,4.6452,4.65,4.61,4.625,360550.0
2025-03-13 14:00:00,4.62,4.6554,4.61,4.6435,366362.0,4.62,4.6554,4.61,4.6435,366362.0
2025-03-13 14:30:00,4.64,4.685,4.63,4.675,460152.0,4.64,4.685,4.63,4.675,460152.0
2025-03-13 15:00:00,4.67,4.7,4.65,4.675,595092.0,4.67,4.7,4.65,4.675,595092.0
2025-03-13 15:30:00,4.67,4.72,4.65,4.655,1799372.0,4.67,4.72,4.65,4.655,1799372.0
2025-03-14 09:30:00,4.73,4.805,4.7099,4.745,857131.0,4.73,4.805,4.7099,4.745,857131.0
2025-03-14 10:00:00,4.74,4.78,4.68,4.745,750033.0,4.74,4.78,4.68,4.745,750033.0
2025-03-14 10:30:00,4.75,4.8,4.73,4.8,306398.0,4.75,4.8,4.73,4.8,306398.0
2025-03-14 11:00:00,4.8,4.9,4.8,4.885,746123.0,4.8,4.9,4.8,4.885,746123.0
2025-03-14 11:30:00,4.89,4.91,4.84,4.88,463229.0,4.89,4.91,4.84,4.88,463229.0
2025-03-14 12:00:00,4.885,4.905,4.845,4.855,372575.0,4.885,4.905,4.845,4.855,372575.0
2025-03-14 12:30:00,4.855,4.9,4.85,4.9,355683.0,4.855,4.9,4.85,4.9,355683.0
2025-03-14 13:00:00,4.895,4.91,4.87,4.885,270628.0,4.895,4.91,4.87,4.885,270628.0
2025-03-14 13:30:00,4.89,4.925,4.88,4.9,426832.0,4.89,4.925,4.88,4.9,426832.0
2025-03-14 14:00:00,4.8912,4.92,4.8734,4.8753,315832.0,4.8912,4.92,4.8734,4.8753,315832.0
2025-03-14 14:30:00,4.875,4.905,4.875,4.9,320764.0,4.875,4.905,4.875,4.9,320764.0
2025-03-14 15:00:00,4.89,4.93,4.875,4.905,423129.0,4.89,4.93,4.875,4.905,423129.0
2025-03-14 15:30:00,4.905,4.915,4.86,4.88,1480108.0,4.905,4.915,4.86,4.88,1480108.0
2025-03-17 09:30:00,4.89,5.09,4.88,5.065,844633.0,4.89,5.09,4.88,5.065,844633.0
2025-03-17 10:00:00,5.065,5.065,4.96,4.97,490947.0,5.065,5.065,4.96,4.97,490947.0
2025-03-17 10:30:00,4.97,5.0,4.95,4.97,289277.0,4.97,5.0,4.95,4.97,289277.0
2025-03-17 11:00:00,4.97,5.04,4.96,4.995,433283.0,4.97,5.04,4.96,4.995,433283.0
2025-03-17 11:30:00,4.995,5.0083,4.965,4.98,221910.0,4.995,5.0083,4.965,4.98,221910.0
2025-03-17 12:00:00,4.985,5.04,4.98,4.995,239122.0,4.985,5.04,4.98,4.995,239122.0
2025-03-17 12:30:00,4.995,5.05,4.99,5.0458,423967.0,4.995,5.05,4.99,5.0458,423967.0
2025-03-17 13:00:00,5.045,5.05,5.02,5.04,260502.0,5.045,5.05,5.02,5.04,260502.0
2025-03-17 13:30:00,5.04,5.07,5.03,5.055,273970.0,5.04,5.07,5.03,5.055,273970.0
2025-03-17 14:00:00,5.06,5.09,5.05,5.065,332141.0,5.06,5.09,5.05,5.065,332141.0
2025-03-17 14:30:00,5.06,5.08,5.06,5.07,145612.0,5.06,5.08,5.06,5.07,145612.0
2025-03-17 15:00:00,5.08,5.12,5.06,5.08,680719.0,5.08,5.12,5.06,5.08,680719.0
2025-03-17 15:30:00,5.0856,5.13,5.055,5.06,1147568.0,5.0856,5.13,5.055,5.06,1147568.0
2025-03-18 09:30:00,5.01,5.01,4.82,4.895,1083144.0,5.01,5.01,4.82,4.895,1083144.0
2025-03-18 10:00:00,4.895,4.97,4.88,4.965,499756.0,4.895,4.97,4.88,4.965,499756.0
2025-03-18 10:30:00,4.97,4.995,4.9,4.92,342047.0,4.97,4.995,4.9,4.92,342047.0
2025-03-18 11:00:00,4.92,4.94,4.89,4.915,278199.0,4.92,4.94,4.89,4.915,278199.0
2025-03-18 11:30:00,4.915,4.93,4.895,4.905,163364.0,4.915,4.93,4.895,4.905,163364.0
2025-03-18 12:00:00,4.905,4.945,4.9,4.945,217786.0,4.905,4.945,4.9,4.945,217786.0
2025-03-18 12:30:00,4.95,4.96,4.92,4.9502,188657.0,4.95,4.96,4.92,4.9502,188657.0
2025-03-18 13:00:00,4.9579,4.9579,4.905,4.905,204059.0,4.9579,4.9579,4.905,4.905,204059.0
2025-03-18 13:30:00,4.9,4.94,4.9,4.915,130049.0,4.9,4.94,4.9,4.915,130049.0
2025-03-18 14:00:00,4.91,4.92,4.89,4.905,306853.0,4.91,4.92,4.89,4.905,306853.0
2025-03-18 14:30:00,4.905,4.965,4.905,4.945,187804.0,4.905,4.965,4.905,4.945,187804.0
2025-03-18 15:00:00,4.945,4.95,4.93,4.94,229551.0,4.945,4.95,4.93,4.94,229551.0
2025-03-18 15:30:00,4.935,4.94,4.871,4.881,996970.0,4.935,4.94,4.871,4.881,996970.0
2025-03-19 09:30:00,4.84,4.9383,4.84,4.89,374204.0,4.84,4.9383,4.84,4.89,374204.0
2025-03-19 10:00:00,4.885,4.96,4.88,4.895,621925.0,4.885,4.96,4.88,4.895,621925.0
2025-03-19 10:30:00,4.9,4.92,4.89,4.905,112968.0,4.9,4.92,4.89,4.905,112968.0
2025-03-19 11:00:00,4.905,4.93,4.9,4.91,78248.0,4.905,4.93,4.9,4.91,78248.0
2025-03-19 11:30:00,4.91,4.93,4.9,4.9101,216034.0,4.91,4.93,4.9,4.9101,216034.0
2025-03-19 12:00:00,4.9169,4.96,4.9,4.955,226631.0,4.9169,4.96,4.9,4.955,226631.0
2025-03-19 12:30:00,4.955,4.975,4.95,4.96,175938.0,4.955,4.975,4.95,4.96,175938.0
2025-03-19 13:00:00,4.96,4.97,4.94,4.949,269617.0,4.96,4.97,4.94,4.949,269617.0
2025-03-19 13:30:00,4.945,5.0,4.94,4.98,298422.0,4.945,5.0,4.94,4.98,298422.0
2025-03-19 14:00:00,4.975,5.05,4.935,4.995,514472.0,4.975,5.05,4.935,4.995,514472.0
2025-03-19 14:30:00,4.995,5.06,4.995,5.0353,516436.0,4.995,5.06,4.995,5.0353,516436.0
2025-03-19 15:00:00,5.035,5.07,4.97,4.985,505576.0,5.035,5.07,4.97,4.985,505576.0
2025-03-19 15:30:00,4.98,5.02,4.98,4.991,1172359.0,4.98,5.02,4.98,4.991,1172359.0
2025-03-20 09:30:00,4.9,5.0,4.89,4.995,331102.0,4.9,5.0,4.89,4.995,331102.0
2025-03-20 10:00:00,4.995,5.0075,4.94,4.9571,292420.0,4.995,5.0075,4.94,4.9571,292420.0
2025-03-20 10:30:00,4.955,5.02,4.935,4.99,336391.0,4.955,5.02,4.935,4.99,336391.0
2025-03-20 11:00:00,4.99,5.015,4.985,5.0073,117124.0,4.99,5.015,4.985,5.0073,117124.0
2025-03-20 11:30:00,5.0064,5.01,4.96,4.99,285202.0,5.0064,5.01,4.96,4.99,285202.0
2025-03-20 12:00:00,4.98,4.995,4.96,4.9624,187811.0,4.98,4.995,4.96,4.9624,187811.0
2025-03-20 12:30:00,4.965,4.985,4.95,4.97,207906.0,4.965,4.985,4.95,4.97,207906.0
2025-03-20 13:00:00,4.965,4.98,4.93,4.935,133975.0,4.965,4.98,4.93,4.935,133975.0
2025-03-20 13:30:00,4.93,4.95,4.92,4.945,154473.0,4.93,4.95,4.92,4.945,154473.0
2025-03-20 14:00:00,4.94,4.945,4.9,4.9,312426.0,4.94,4.945,4.9,4.9,312426.0
2025-03-20 14:30:00,4.905,4.94,4.9,4.915,225629.0,4.905,4.94,4.9,4.915,225629.0
2025-03-20 15:00:00,4.92,4.93,4.9,4.915,282180.0,4.92,4.93,4.9,4.915,282180.0
2025-03-20 15:30:00,4.915,4.95,4.9,4.91,928016.0,4.915,4.95,4.9,4.91,928016.0
2025-03-21 09:30:00,4.8,4.92,4.7569,4.9,1934104.0,4.8,4.92,4.7569,4.9,1934104.0
2025-03-21 10:00:00,4.9,4.905,4.84,4.875,259161.0,4.9,4.905,4.84,4.875,259161.0
2025-03-21 10:30:00,4.875,4.9,4.85,4.87,225032.0,4.875,4.9,4.85,4.87,225032.0
2025-03-21 11:00:00,4.88,4.89,4.86,4.875,201246.0,4.88,4.89,4.86,4.875,201246.0
2025-03-21 11:30:00,4.875,4.91,4.87,4.895,225188.0,4.875,4.91,4.87,4.895,225188.0
2025-03-21 12:00:00,4.895,4.96,4.89,4.94,376499.0,4.895,4.96,4.89,4.94,376499.0
2025-03-21 12:30:00,4.945,4.965,4.915,4.955,318792.0,4.945,4.965,4.915,4.955,318792.0
2025-03-21 13:00:00,4.955,4.975,4.93,4.935,217816.0,4.955,4.975,4.93,4.935,217816.0
2025-03-21 13:30:00,4.935,4.97,4.925,4.945,231480.0,4.935,4.97,4.925,4.945,231480.0
2025-03-21 14:00:00,4.95,4.97,4.9337,4.955,246397.0,4.95,4.97,4.9337,4.955,246397.0
2025-03-21 14:30:00,4.955,4.98,4.945,4.96,315849.0,4.955,4.98,4.945,4.96,315849.0
2025-03-21 15:00:00,4.95,4.955,4.915,4.93,395565.0,4.95,4.955,4.915,4.93,395565.0
2025-03-21 15:30:00,4.93,4.95,4.92,4.92,1062172.0,4.93,4.95,4.92,4.92,1062172.0
2025-03-24 09:30:00,5.05,5.13,4.96,4.99,603722.0,5.05,5.13,4.96,4.99,603722.0
2025-03-24 10:00:00,4.985,5.05,4.985,4.995,228810.0,4.985,5.05,4.985,4.995,228810.0
2025-03-24 10:30:00,4.995,5.0,4.95,4.96,243371.0,4.995,5.0,4.95,4.96,243371.0
2025-03-24 11:00:00,4.965,4.9665,4.93,4.945,223077.0,4.965,4.9665,4.93,4.945,223077.0
2025-03-24 11:30:00,4.945,4.9699,4.94,4.95,278686.0,4.945,4.9699,4.94,4.95,278686.0
2025-03-24 12:00:00,4.95,4.96,4.92,4.925,209246.0,4.95,4.96,4.92,4.925,209246.0
2025-03-24 12:30:00,4.925,4.95,4.91,4.935,278017.0,4.925,4.95,4.91,4.935,278017.0
2025-03-24 13:00:00,4.93,4.94,4.91,4.94,201623.0,4.93,4.94,4.91,4.94,201623.0
2025-03-24 13:30:00,4.935,4.95,4.93,4.94,254610.0,4.935,4.95,4.93,4.94,254610.0
2025-03-24 14:00:00,4.945,4.945,4.89,4.905,347482.0,4.945,4.945,4.89,4.905,347482.0
2025-03-24 14:30:00,4.9,4.91,4.89,4.905,163680.0,4.9,4.91,4.89,4.905,163680.0
2025-03-24 15:00:00,4.905,4.91,4.89,4.895,179283.0,4.905,4.91,4.89,4.895,179283.0
2025-03-24 15:30:00,4.89,4.9,4.85,4.87,1145529.0,4.89,4.9,4.85,4.87,1145529.0
2025-03-25 09:30:00,4.85,4.89,4.615,4.615,1659044.0,4.85,4.89,4.615,4.615,1659044.0
2025-03-25 10:00:00,4.615,4.62,4.4145,4.5382,3335081.0,4.615,4.62,4.4145,4.5382,3335081.0
2025-03-25 10:30:00,4.54,4.57,4.47,4.5347,882263.0,4.54,4.57,4.47,4.5347,882263.0
2025-03-25 11:00:00,4.535,4.55,4.52,4.535,517858.0,4.535,4.55,4.52,4.535,517858.0
2025-03-25 11:30:00,4.535,4.59,4.53,4.54,547201.0,4.535,4.59,4.53,4.54,547201.0
2025-03-25 12:00:00,4.54,4.55,4.51,4.535,308996.0,4.54,4.55,4.51,4.535,308996.0
2025-03-25 12:30:00,4.535,4.61,4.53,4.595,494115.0,4.535,4.61,4.53,4.595,494115.0
2025-03-25 13:00:00,4.6,4.62,4.58,4.61,504994.0,4.6,4.62,4.58,4.61,504994.0
2025-03-25 13:30:00,4.62,4.65,4.605,4.61,342609.0,4.62,4.65,4.605,4.61,342609.0
2025-03-25 14:00:00,4.615,4.98,3.95,4.29,17368366.0,4.615,4.98,3.95,4.29,17368366.0
2025-03-25 14:30:00,4.295,4.33,4.12,4.195,5776794.0,4.295,4.33,4.12,4.195,5776794.0
2025-03-25 15:00:00,4.1932,4.25,4.155,4.205,2543115.0,4.1932,4.25,4.155,4.205,2543115.0
2025-03-25 15:30:00,4.205,4.45,4.1901,4.405,6873805.0,4.205,4.45,4.1901,4.405,6873805.0
2025-03-26 09:30:00,4.36,4.425,4.16,4.22,2618876.0,4.36,4.425,4.16,4.22,2618876.0
2025-03-26 10:00:00,4.22,4.29,4.1501,4.1501,2118341.0,4.22,4.29,4.1501,4.1501,2118341.0
2025-03-26 10:30:00,4.1587,4.2,4.105,4.185,1456107.0,4.1587,4.2,4.105,4.185,1456107.0
2025-03-26 11:00:00,4.1875,4.21,4.15,4.17,911561.0,4.1875,4.21,4.15,4.17,911561.0
2025-03-26 11:30:00,4.175,4.21,4.1501,4.195,938377.0,4.175,4.21,4.1501,4.195,938377.0
2025-03-26 12:00:00,4.195,4.2,4.16,4.16,608691.0,4.195,4.2,4.16,4.16,608691.0
2025-03-26 12:30:00,4.16,4.1766,4.15,4.165,898071.0,4.16,4.1766,4.15,4.165,898071.0
2025-03-26 13:00:00,4.165,4.17,4.16,4.165,329899.0,4.165,4.17,4.16,4.165,329899.0
2025-03-26 13:30:00,4.1637,4.17,4.16,4.165,545477.0,4.1637,4.17,4.16,4.165,545477.0
2025-03-26 14:00:00,4.1675,4.2,4.12,4.195,1928395.0,4.1675,4.2,4.12,4.195,1928395.0
2025-03-26 14:30:00,4.195,4.2,4.14,4.155,977610.0,4.195,4.2,4.14,4.155,977610.0
2025-03-26 15:00:00,4.155,4.2,4.07,4.1915,2367419.0,4.155,4.2,4.07,4.1915,2367419.0
2025-03-26 15:30:00,4.195,4.2,4.15,4.17,2170326.0,4.195,4.2,4.15,4.17,2170326.0
2025-03-27 09:30:00,4.13,4.14,4.02,4.105,1351673.0,4.13,4.14,4.02,4.105,1351673.0
2025-03-27 10:00:00,4.105,4.135,4.07,4.075,707440.0,4.105,4.135,4.07,4.075,707440.0
2025-03-27 10:30:00,4.075,4.13,4.06,4.115,956981.0,4.075,4.13,4.06,4.115,956981.0
2025-03-27 11:00:00,4.12,4.15,4.11,4.145,799116.0,4.12,4.15,4.11,4.145,799116.0
2025-03-27 11:30:00,4.145,4.15,4.09,4.09,911131.0,4.145,4.15,4.09,4.09,911131.0
2025-03-27 12:00:00,4.095,4.17,4.095,4.13,510955.0,4.095,4.17,4.095,4.13,510955.0
2025-03-27 12:30:00,4.13,4.14,4.09,4.095,566602.0,4.13,4.14,4.09,4.095,566602.0
2025-03-27 13:00:00,4.095,4.12,4.09,4.095,482065.0,4.095,4.12,4.09,4.095,482065.0
2025-03-27 13:30:00,4.09,4.1,4.07,4.085,518662.0,4.09,4.1,4.07,4.085,518662.0
2025-03-27 14:00:00,4.085,4.11,4.075,4.1,1020211.0,4.085,4.11,4.075,4.1,1020211.0
2025-03-27 14:30:00,4.1,4.13,4.08,4.115,801154.0,4.1,4.13,4.08,4.115,801154.0
2025-03-27 15:00:00,4.115,4.155,4.11,4.1461,776980.0,4.115,4.155,4.11,4.1461,776980.0
2025-03-27 15:30:00,4.145,4.155,4.07,4.1,2569396.0,4.145,4.155,4.07,4.1,2569396.0
2025-03-28 09:30:00,4.12,4.14,4.05,4.055,781175.0,4.12,4.14,4.05,4.055,781175.0
2025-03-28 10:00:00,4.05,4.08,3.96,3.97,2349747.0,4.05,4.08,3.96,3.97,2349747.0
2025-03-28 10:30:00,3.98,4.005,3.96,3.99,1030897.0,3.98,4.005,3.96,3.99,1030897.0
2025-03-28 11:00:00,3.985,4.005,3.98,3.995,785321.0,3.985,4.005,3.98,3.995,785321.0
2025-03-28 11:30:00,3.995,4.005,3.96,3.965,521179.0,3.995,4.005,3.96,3.965,521179.0
2025-03-28 12:00:00,3.965,3.9856,3.89,3.896,1147761.0,3.965,3.9856,3.89,3.896,1147761.0
2025-03-28 12:30:00,3.8944,3.915,3.89,3.89,842908.0,3.8944,3.915,3.89,3.89,842908.0
2025-03-28 13:00:00,3.8902,3.91,3.84,3.842,831006.0,3.8902,3.91,3.84,3.842,831006.0
2025-03-28 13:30:00,3.845,3.885,3.815,3.875,1039127.0,3.845,3.885,3.815,3.875,1039127.0
2025-03-28 14:00:00,3.875,3.89,3.86,3.875,330871.0,3.875,3.89,3.86,3.875,330871.0
2025-03-28 14:30:00,3.87,3.89,3.84,3.85,597958.0,3.87,3.89,3.84,3.85,597958.0
2025-03-28 15:00:00,3.855,3.9,3.84,3.8936,790159.0,3.855,3.9,3.84,3.8936,790159.0
2025-03-28 15:30:00,3.9,3.95,3.88,3.945,2072226.0,3.9,3.95,3.88,3.945,2072226.0
2025-03-31 09:30:00,3.8,3.88,3.745,3.8,1975645.0,3.8,3.88,3.745,3.8,1975645.0
2025-03-31 10:00:00,3.8,3.86,3.79,3.805,1840305.0,3.8,3.86,3.79,3.805,1840305.0
2025-03-31 10:30:00,3.8,3.88,3.8,3.875,1037809.0,3.8,3.88,3.8,3.875,1037809.0
2025-03-31 11:00:00,3.875,3.94,3.87,3.88,1186899.0,3.875,3.94,3.87,3.88,1186899.0
2025-03-31 11:30:00,3.875,3.91,3.86,3.905,702712.0,3.875,3.91,3.86,3.905,702712.0
2025-03-31 12:00:00,3.9,3.91,3.87,3.89,696327.0,3.9,3.91,3.87,3.89,696327.0
2025-03-31 12:30:00,3.895,3.91,3.87,3.875,750507.0,3.895,3.91,3.87,3.875,750507.0
2025-03-31 13:00:00,3.875,3.94,3.875,3.9,740550.0,3.875,3.94,3.875,3.9,740550.0
2025-03-31 13:30:00,3.9,3.91,3.89,3.89,559054.0,3.9,3.91,3.89,3.89,559054.0
2025-03-31 14:00:00,3.89,3.91,3.88,3.9,830355.0,3.89,3.91,3.88,3.9,830355.0
2025-03-31 14:30:00,3.895,3.95,3.89,3.925,1124555.0,3.895,3.95,3.89,3.925,1124555.0
2025-03-31 15:00:00,3.92,3.95,3.9,3.935,1579790.0,3.92,3.95,3.9,3.935,1579790.0
2025-03-31 15:30:00,3.93,3.955,3.9,3.91,4035064.0,3.93,3.955,3.9,3.91,4035064.0
2025-04-01 09:30:00,3.9,3.945,3.83,3.87,1829982.0,3.9,3.945,3.83,3.87,1829982.0
2025-04-01 10:00:00,3.86,3.92,3.85,3.875,1186248.0,3.86,3.92,3.85,3.875,1186248.0
2025-04-01 10:30:00,3.87,3.905,3.845,3.885,1173601.0,3.87,3.905,3.845,3.885,1173601.0
2025-04-01 11:00:00,3.885,3.97,3.88,3.94,1121710.0,3.885,3.97,3.88,3.94,1121710.0
2025-04-01 11:30:00,3.945,3.97,3.91,3.925,874436.0,3.945,3.97,3.91,3.925,874436.0
2025-04-01 12:00:00,3.93,3.94,3.89,3.89,732114.0,3.93,3.94,3.89,3.89,732114.0
2025-04-01 12:30:00,3.8965,3.905,3.855,3.885,904017.0,3.8965,3.905,3.855,3.885,904017.0
2025-04-01 13:00:00,3.885,3.9,3.86,3.865,657399.0,3.885,3.9,3.86,3.865,657399.0
2025-04-01 13:30:00,3.865,3.89,3.86,3.86,566735.0,3.865,3.89,3.86,3.86,566735.0
2025-04-01 14:00:00,3.865,3.87,3.835,3.84,867646.0,3.865,3.87,3.835,3.84,867646.0
2025-04-01 14:30:00,3.845,3.855,3.81,3.83,1352705.0,3.845,3.855,3.81,3.83,1352705.0
2025-04-01 15:00:00,3.835,3.86,3.83,3.855,927885.0,3.835,3.86,3.83,3.855,927885.0
2025-04-01 15:30:00,3.855,3.875,3.82,3.835,3293027.0,3.855,3.875,3.82,3.835,3293027.0
2025-04-02 09:30:00,3.74,3.97,3.7205,3.855,1927995.0,3.74,3.97,3.7205,3.855,1927995.0
2025-04-02 10:00:00,3.855,3.99,3.85,3.985,1525523.0,3.855,3.99,3.85,3.985,1525523.0
2025-04-02 10:30:00,3.98,4.03,3.97,4.0,1130864.0,3.98,4.03,3.97,4.0,1130864.0
2025-04-02 11:00:00,3.99,4.02,3.97,4.015,1246376.0,3.99,4.02,3.97,4.015,1246376.0
2025-04-02 11:30:00,4.015,4.02,3.98,3.985,851770.0,4.015,4.02,3.98,3.985,851770.0
2025-04-02 12:00:00,3.985,3.9975,3.97,3.975,526568.0,3.985,3.9975,3.97,3.975,526568.0
2025-04-02 12:30:00,3.97,4.01,3.94,4.01,898708.0,3.97,4.01,3.94,4.01,898708.0
2025-04-02 13:00:00,4.01,4.07,3.985,4.06,906121.0,4.01,4.07,3.985,4.06,906121.0
2025-04-02 13:30:00,4.055,4.06,4.0,4.005,701607.0,4.055,4.06,4.0,4.005,701607.0
2025-04-02 14:00:00,4.0,4.02,3.99,3.99,870944.0,4.0,4.02,3.99,3.99,870944.0
2025-04-02 14:30:00,3.99,4.06,3.985,4.01,749827.0,3.99,4.06,3.985,4.01,749827.0
2025-04-02 15:00:00,4.015,4.04,4.0,4.015,1127323.0,4.015,4.04,4.0,4.015,1127323.0
2025-04-02 15:30:00,4.015,4.03,3.99,4.0039,2614425.0,4.015,4.03,3.99,4.0039,2614425.0
2025-04-03 09:30:00,3.79,3.79,3.54,3.605,2949739.0,3.79,3.79,3.54,3.605,2949739.0
2025-04-03 10:00:00,3.6,3.64,3.56,3.591,865089.0,3.6,3.64,3.56,3.591,865089.0
2025-04-03 10:30:00,3.6,3.61,3.48,3.5,889851.0,3.6,3.61,3.48,3.5,889851.0
2025-04-03 11:00:00,3.495,3.5591,3.495,3.52,482352.0,3.495,3.5591,3.495,3.52,482352.0
2025-04-03 11:30:00,3.5149,3.55,3.5,3.5499,598003.0,3.5149,3.55,3.5,3.5499,598003.0
2025-04-03 12:00:00,3.54,3.57,3.53,3.5647,486323.0,3.54,3.57,3.53,3.5647,486323.0
2025-04-03 12:30:00,3.565,3.6,3.53,3.53,628083.0,3.565,3.6,3.53,3.53,628083.0
2025-04-03 13:00:00,3.535,3.55,3.5,3.5,515899.0,3.535,3.55,3.5,3.5,515899.0
2025-04-03 13:30:00,3.505,3.52,3.465,3.485,642616.0,3.505,3.52,3.465,3.485,642616.0
2025-04-03 14:00:00,3.48,3.51,3.48,3.505,514150.0,3.48,3.51,3.48,3.505,514150.0
2025-04-03 14:30:00,3.505,3.555,3.49,3.555,460280.0,3.505,3.555,3.49,3.555,460280.0
2025-04-03 15:00:00,3.555,3.565,3.495,3.505,777638.0,3.555,3.565,3.495,3.505,777638.0
2025-04-03 15:30:00,3.505,3.53,3.46,3.495,2639657.0,3.505,3.53,3.46,3.495,2639657.0
2025-04-04 09:30:00,3.34,3.44,3.1919,3.235,1933524.0,3.34,3.44,3.1919,3.235,1933524.0
2025-04-04 10:00:00,3.23,3.2475,3.09,3.095,2288364.0,3.23,3.2475,3.09,3.095,2288364.0
2025-04-04 10:30:00,3.095,3.17,3.05,3.15,1900864.0,3.095,3.17,3.05,3.15,1900864.0
2025-04-04 11:00:00,3.155,3.315,3.155,3.2401,884644.0,3.155,3.315,3.155,3.2401,884644.0
2025-04-04 11:30:00,3.24,3.3,3.21,3.24,709512.0,3.24,3.3,3.21,3.24,709512.0
2025-04-04 12:00:00,3.245,3.25,3.18,3.19,685879.0,3.245,3.25,3.18,3.19,685879.0
2025-04-04 12:30:00,3.19,3.24,3.19,3.23,481480.0,3.19,3.24,3.19,3.23,481480.0
2025-04-04 13:00:00,3.225,3.24,3.18,3.215,422181.0,3.225,3.24,3.18,3.215,422181.0
2025-04-04 13:30:00,3.215,3.28,3.21,3.27,500899.0,3.215,3.28,3.21,3.27,500899.0
2025-04-04 14:00:00,3.28,3.3,3.24,3.24,435830.0,3.28,3.3,3.24,3.24,435830.0
2025-04-04 14:30:00,3.2401,3.29,3.22,3.24,1069983.0,3.2401,3.29,3.22,3.24,1069983.0
2025-04-04 15:00:00,3.235,3.275,3.22,3.26,997113.0,3.235,3.275,3.22,3.26,997113.0
2025-04-04 15:30:00,3.25,3.3,3.25,3.26,2033589.0,3.25,3.3,3.25,3.26,2033589.0
2025-04-07 09:30:00,3.11,3.27,3.02,3.27,2242680.0,3.11,3.27,3.02,3.27,2242680.0
2025-04-07 10:00:00,3.265,3.82,3.2519,3.39,3369810.0,3.265,3.82,3.2519,3.39,3369810.0
2025-04-07 10:30:00,3.4,3.571,3.36,3.545,1412995.0,3.4,3.571,3.36,3.545,1412995.0
2025-04-07 11:00:00,3.55,3.5893,3.36,3.365,1190368.0,3.55,3.5893,3.36,3.365,1190368.0
2025-04-07 11:30:00,3.365,3.495,3.36,3.4088,610694.0,3.365,3.495,3.36,3.4088,610694.0
2025-04-07 12:00:00,3.4,3.425,3.3435,3.4149,640500.0,3.4,3.425,3.3435,3.4149,640500.0
2025-04-07 12:30:00,3.41,3.44,3.335,3.355,507863.0,3.41,3.44,3.335,3.355,507863.0
2025-04-07 13:00:00,3.355,3.51,3.355,3.495,1111621.0,3.355,3.51,3.355,3.495,1111621.0
2025-04-07 13:30:00,3.49,3.57,3.44,3.54,955695.0,3.49,3.57,3.44,3.54,955695.0
2025-04-07 14:00:00,3.535,3.56,3.425,3.43,884112.0,3.535,3.56,3.425,3.43,884112.0
2025-04-07 14:30:00,3.43,3.505,3.41,3.41,736111.0,3.43,3.505,3.41,3.41,736111.0
2025-04-07 15:00:00,3.415,3.475,3.41,3.415,650616.0,3.415,3.475,3.41,3.415,650616.0
2025-04-07 15:30:00,3.415,3.5,3.375,3.425,2748800.0,3.415,3.5,3.375,3.425,2748800.0
2025-04-08 09:30:00,3.62,3.665,3.52,3.635,1634959.0,3.62,3.665,3.52,3.635,1634959.0
2025-04-08 10:00:00,3.6318,3.655,3.59,3.6083,968904.0,3.6318,3.655,3.59,3.6083,968904.0
2025-04-08 10:30:00,3.605,3.61,3.52,3.535,795330.0,3.605,3.61,3.52,3.535,795330.0
2025-04-08 11:00:00,3.535,3.54,3.5,3.505,411758.0,3.535,3.54,3.5,3.505,411758.0
2025-04-08 11:30:00,3.5,3.5399,3.495,3.5282,339260.0,3.5,3.5399,3.495,3.5282,339260.0
2025-04-08 12:00:00,3.52,3.53,3.46,3.47,521920.0,3.52,3.53,3.46,3.47,521920.0
2025-04-08 12:30:00,3.475,3.48,3.4,3.41,528657.0,3.475,3.48,3.4,3.41,528657.0
2025-04-08 13:00:00,3.4088,3.425,3.35,3.375,656045.0,3.4088,3.425,3.35,3.375,656045.0
2025-04-08 13:30:00,3.375,3.4357,3.37,3.415,346935.0,3.375,3.4357,3.37,3.415,346935.0
2025-04-08 14:00:00,3.415,3.42,3.32,3.325,241760.0,3.415,3.42,3.32,3.325,241760.0
2025-04-08 14:30:00,3.325,3.41,3.29,3.29,600473.0,3.325,3.41,3.29,3.29,600473.0
2025-04-08 15:00:00,3.29,3.3,3.21,3.26,690222.0,3.29,3.3,3.21,3.26,690222.0
2025-04-08 15:30:00,3.26,3.26,3.17,3.24,2024076.0,3.26,3.26,3.17,3.24,2024076.0
2025-04-09 09:30:00,3.26,3.37,3.23,3.34,1058869.0,3.26,3.37,3.23,3.34,1058869.0
2025-04-09 10:00:00,3.345,3.4,3.3,3.35,1316526.0,3.345,3.4,3.3,3.35,1316526.0
2025-04-09 10:30:00,3.35,3.44,3.335,3.395,1574288.0,3.35,3.44,3.335,3.395,1574288.0
2025-04-09 11:00:00,3.395,3.48,3.395,3.4519,1181125.0,3.395,3.48,3.395,3.4519,1181125.0
2025-04-09 11:30:00,3.455,3.47,3.35,3.365,741946.0,3.455,3.47,3.35,3.365,741946.0
2025-04-09 12:00:00,3.365,3.41,3.35,3.375,708258.0,3.365,3.41,3.35,3.375,708258.0
2025-04-09 12:30:00,3.375,3.4,3.36,3.3609,365737.0,3.375,3.4,3.36,3.3609,365737.0
2025-04-09 13:00:00,3.365,3.78,3.34,3.625,2177775.0,3.365,3.78,3.34,3.625,2177775.0
2025-04-09 13:30:00,3.63,3.835,3.61,3.835,1804899.0,3.63,3.835,3.61,3.835,1804899.0
2025-04-09 14:00:00,3.84,3.88,3.715,3.825,2343120.0,3.84,3.88,3.715,3.825,2343120.0
2025-04-09 14:30:00,3.82,3.85,3.665,3.665,1868746.0,3.82,3.85,3.665,3.665,1868746.0
2025-04-09 15:00:00,3.665,3.77,3.65,3.7375,754365.0,3.665,3.77,3.65,3.7375,754365.0
2025-04-09 15:30:00,3.735,3.81,3.685,3.76,3206695.0,3.735,3.81,3.685,3.76,3206695.0
2025-04-10 09:30:00,3.6,3.66,3.51,3.515,1190137.0,3.6,3.66,3.51,3.515,1190137.0
2025-04-10 10:00:00,3.515,3.56,3.465,3.52,876989.0,3.515,3.56,3.465,3.52,876989.0
2025-04-10 10:30:00,3.515,3.595,3.5,3.51,512657.0,3.515,3.595,3.5,3.51,512657.0
2025-04-10 11:00:00,3.515,3.555,3.5,3.505,418805.0,3.515,3.555,3.5,3.505,418805.0
2025-04-10 11:30:00,3.51,3.53,3.44,3.465,540013.0,3.51,3.53,3.44,3.465,540013.0
2025-04-10 12:00:00,3.465,3.4982,3.38,3.42,558846.0,3.465,3.4982,3.38,3.42,558846.0
2025-04-10 12:30:00,3.415,3.485,3.415,3.465,274035.0,3.415,3.485,3.415,3.465,274035.0
2025-04-10 13:00:00,3.46,3.51,3.38,3.445,409166.0,3.46,3.51,3.38,3.445,409166.0
2025-04-10 13:30:00,3.445,3.5163,3.43,3.505,371189.0,3.445,3.5163,3.43,3.505,371189.0
2025-04-10 14:00:00,3.5,3.54,3.455,3.525,415669.0,3.5,3.54,3.455,3.525,415669.0
2025-04-10 14:30:00,3.525,3.54,3.45,3.4817,325123.0,3.525,3.54,3.45,3.4817,325123.0
2025-04-10 15:00:00,3.48,3.535,3.46,3.47,473400.0,3.48,3.535,3.46,3.47,473400.0
2025-04-10 15:30:00,3.465,3.55,3.465,3.525,1946123.0,3.465,3.55,3.465,3.525,1946123.0
2025-04-11 09:30:00,3.54,3.57,3.475,3.495,558554.0,3.54,3.57,3.475,3.495,558554.0
2025-04-11 10:00:00,3.49,3.515,3.37,3.3875,449278.0,3.49,3.515,3.37,3.3875,449278.0
2025-04-11 10:30:00,3.385,3.54,3.385,3.495,690405.0,3.385,3.54,3.385,3.495,690405.0
2025-04-11 11:00:00,3.495,3.55,3.44,3.475,371468.0,3.495,3.55,3.44,3.475,371468.0
2025-04-11 11:30:00,3.47,3.51,3.465,3.485,219328.0,3.47,3.51,3.465,3.485,219328.0
2025-04-11 12:00:00,3.49,3.505,3.455,3.465,180171.0,3.49,3.505,3.455,3.465,180171.0
2025-04-11 12:30:00,3.465,3.5099,3.4622,3.486,182538.0,3.465,3.5099,3.4622,3.486,182538.0
2025-04-11 13:00:00,3.485,3.505,3.44,3.445,314701.0,3.485,3.505,3.44,3.445,314701.0
2025-04-11 13:30:00,3.445,3.54,3.445,3.54,322576.0,3.445,3.54,3.445,3.54,322576.0
2025-04-11 14:00:00,3.54,3.545,3.485,3.49,330373.0,3.54,3.545,3.485,3.49,330373.0
2025-04-11 14:30:00,3.495,3.51,3.455,3.4635,279103.0,3.495,3.51,3.455,3.4635,279103.0
2025-04-11 15:00:00,3.465,3.52,3.465,3.495,273970.0,3.465,3.52,3.465,3.495,273970.0
2025-04-11 15:30:00,3.495,3.51,3.45,3.455,1231323.0,3.495,3.51,3.45,3.455,1231323.0
2025-04-14 09:30:00,3.555,3.585,3.465,3.525,701795.0,3.555,3.585,3.465,3.525,701795.0
2025-04-14 10:00:00,3.525,3.5585,3.51,3.55,437529.0,3.525,3.5585,3.51,3.55,437529.0
2025-04-14 10:30:00,3.55,3.585,3.54,3.565,428107.0,3.55,3.585,3.54,3.565,428107.0
2025-04-14 11:00:00,3.565,3.565,3.5,3.5,320059.0,3.565,3.565,3.5,3.5,320059.0
2025-04-14 11:30:00,3.51,3.52,3.44,3.444,644556.0,3.51,3.52,3.44,3.444,644556.0
2025-04-14 12:00:00,3.44,3.46,3.42,3.4401,335286.0,3.44,3.46,3.42,3.4401,335286.0
2025-04-14 12:30:00,3.44,3.48,3.43,3.445,224146.0,3.44,3.48,3.43,3.445,224146.0
2025-04-14 13:00:00,3.445,3.515,3.445,3.465,365882.0,3.445,3.515,3.445,3.465,365882.0
2025-04-14 13:30:00,3.465,3.475,3.44,3.45,181965.0,3.465,3.475,3.44,3.45,181965.0
2025-04-14 14:00:00,3.46,3.5,3.455,3.495,174535.0,3.46,3.5,3.455,3.495,174535.0
2025-04-14 14:30:00,3.495,3.52,3.4905,3.5064,198631.0,3.495,3.52,3.4905,3.5064,198631.0
2025-04-14 15:00:00,3.505,3.52,3.48,3.4814,257139.0,3.505,3.52,3.48,3.4814,257139.0
2025-04-14 15:30:00,3.48,3.5,3.42,3.455,1677609.0,3.48,3.5,3.42,3.455,1677609.0
2025-04-15 09:30:00,3.43,3.5162,3.425,3.49,503995.0,3.43,3.5162,3.425,3.49,503995.0
2025-04-15 10:00:00,3.48,3.5,3.425,3.425,386843.0,3.48,3.5,3.425,3.425,386843.0
2025-04-15 10:30:00,3.4251,3.445,3.41,3.435,378955.0,3.4251,3.445,3.41,3.435,378955.0
2025-04-15 11:00:00,3.435,3.445,3.4,3.41,297681.0,3.435,3.445,3.4,3.41,297681.0
2025-04-15 11:30:00,3.405,3.44,3.4,3.425,336538.0,3.405,3.44,3.4,3.425,336538.0
2025-04-15 12:00:00,3.425,3.455,3.42,3.43,186248.0,3.425,3.455,3.42,3.43,186248.0
2025-04-15 12:30:00,3.43,3.435,3.4,3.405,286038.0,3.43,3.435,3.4,3.405,286038.0
2025-04-15 13:00:00,3.405,3.405,3.375,3.3901,482543.0,3.405,3.405,3.375,3.3901,482543.0
2025-04-15 13:30:00,3.39,3.4,3.37,3.375,215116.0,3.39,3.4,3.37,3.375,215116.0
2025-04-15 14:00:00,3.375,3.38,3.355,3.365,433183.0,3.375,3.38,3.355,3.365,433183.0
2025-04-15 14:30:00,3.365,3.39,3.365,3.37,407541.0,3.365,3.39,3.365,3.37,407541.0
2025-04-15 15:00:00,3.37,3.38,3.36,3.365,384888.0,3.37,3.38,3.36,3.365,384888.0
2025-04-15 15:30:00,3.36,3.41,3.36,3.405,1182328.0,3.36,3.41,3.36,3.405,1182328.0
2025-04-16 09:30:00,3.36,3.3962,3.34,3.37,467693.0,3.36,3.3962,3.34,3.37,467693.0
2025-04-16 10:00:00,3.37,3.38,3.33,3.355,405445.0,3.37,3.38,3.33,3.355,405445.0
2025-04-16 10:30:00,3.35,3.37,3.33,3.355,415577.0,3.35,3.37,3.33,3.355,415577.0
2025-04-16 11:00:00,3.355,3.39,3.34,3.375,305317.0,3.355,3.39,3.34,3.375,305317.0
2025-04-16 11:30:00,3.375,3.38,3.35,3.355,238478.0,3.375,3.38,3.35,3.355,238478.0
2025-04-16 12:00:00,3.36,3.36,3.33,3.345,233465.0,3.36,3.36,3.33,3.345,233465.0
2025-04-16 12:30:00,3.345,3.35,3.32,3.325,217233.0,3.345,3.35,3.32,3.325,217233.0
2025-04-16 13:00:00,3.32,3.33,3.3,3.305,390800.0,3.32,3.33,3.3,3.305,390800.0
2025-04-16 13:30:00,3.3,3.305,3.26,3.26,948204.0,3.3,3.305,3.26,3.26,948204.0
2025-04-16 14:00:00,3.265,3.3088,3.265,3.295,322096.0,3.265,3.3088,3.265,3.295,322096.0
2025-04-16 14:30:00,3.295,3.2958,3.27,3.28,188356.0,3.295,3.2958,3.27,3.28,188356.0
2025-04-16 15:00:00,3.27,3.28,3.23,3.24,356046.0,3.27,3.28,3.23,3.24,356046.0
2025-04-16 15:30:00,3.235,3.29,3.23,3.28,1426923.0,3.235,3.29,3.23,3.28,1426923.0
2025-04-17 09:30:00,3.29,3.385,3.29,3.33,1095841.0,3.29,3.385,3.29,3.33,1095841.0
2025-04-17 10:00:00,3.335,3.345,3.27,3.27,441304.0,3.335,3.345,3.27,3.27,441304.0
2025-04-17 10:30:00,3.27,3.3,3.26,3.28,512025.0,3.27,3.3,3.26,3.28,512025.0
2025-04-17 11:00:00,3.275,3.31,3.26,3.265,422000.0,3.275,3.31,3.26,3.265,422000.0
2025-04-17 11:30:00,3.265,3.3,3.26,3.285,327278.0,3.265,3.3,3.26,3.285,327278.0
2025-04-17 12:00:00,3.285,3.325,3.25,3.325,719056.0,3.285,3.325,3.25,3.325,719056.0
2025-04-17 12:30:00,3.32,3.35,3.31,3.335,357895.0,3.32,3.35,3.31,3.335,357895.0
2025-04-17 13:00:00,3.335,3.345,3.3,3.3,369925.0,3.335,3.345,3.3,3.3,369925.0
2025-04-17 13:30:00,3.305,3.31,3.29,3.3071,299792.0,3.305,3.31,3.29,3.3071,299792.0
2025-04-17 14:00:00,3.305,3.315,3.295,3.305,332807.0,3.305,3.315,3.295,3.305,332807.0
2025-04-17 14:30:00,3.305,3.32,3.29,3.295,351467.0,3.305,3.32,3.29,3.295,351467.0
2025-04-17 15:00:00,3.295,3.305,3.27,3.275,641833.0,3.295,3.305,3.27,3.275,641833.0
2025-04-17 15:30:00,3.275,3.29,3.25,3.29,1610977.0,3.275,3.29,3.25,3.29,1610977.0
2025-04-21 09:30:00,3.23,3.285,3.14,3.165,893778.0,3.23,3.285,3.14,3.165,893778.0
2025-04-21 10:00:00,3.165,3.165,3.11,3.125,572217.0,3.165,3.165,3.11,3.125,572217.0
2025-04-21 10:30:00,3.12,3.13,3.1,3.115,461776.0,3.12,3.13,3.1,3.115,461776.0
2025-04-21 11:00:00,3.115,3.12,3.08,3.09,716754.0,3.115,3.12,3.08,3.09,716754.0
2025-04-21 11:30:00,3.09,3.095,3.07,3.075,235658.0,3.09,3.095,3.07,3.075,235658.0
2025-04-21 12:00:00,3.075,3.09,3.07,3.08,356186.0,3.075,3.09,3.07,3.08,356186.0
2025-04-21 12:30:00,3.0753,3.08,3.04,3.04,413262.0,3.0753,3.08,3.04,3.04,413262.0
2025-04-21 13:00:00,3.04,3.05,3.03,3.045,428820.0,3.04,3.05,3.03,3.045,428820.0
2025-04-21 13:30:00,3.0499,3.05,3.02,3.025,509581.0,3.0499,3.05,3.02,3.025,509581.0
2025-04-21 14:00:00,3.025,3.04,3.01,3.04,578300.0,3.025,3.04,3.01,3.04,578300.0
2025-04-21 14:30:00,3.04,3.05,3.03,3.035,450779.0,3.04,3.05,3.03,3.035,450779.0
2025-04-21 15:00:00,3.035,3.06,3.03,3.055,708839.0,3.035,3.06,3.03,3.055,708839.0
2025-04-21 15:30:00,3.06,3.1,3.05,3.07,2163026.0,3.06,3.1,3.05,3.07,2163026.0
2025-04-22 09:30:00,3.14,3.27,3.13,3.175,1532338.0,3.14,3.27,3.13,3.175,1532338.0
2025-04-22 10:00:00,3.175,3.2,3.16,3.165,553460.0,3.175,3.2,3.16,3.165,553460.0
2025-04-22 10:30:00,3.1672,3.19,3.16,3.185,470286.0,3.1672,3.19,3.16,3.185,470286.0
2025-04-22 11:00:00,3.1884,3.25,3.18,3.205,1627170.0,3.1884,3.25,3.18,3.205,1627170.0
2025-04-22 11:30:00,3.205,3.21,3.175,3.205,434260.0,3.205,3.21,3.175,3.205,434260.0
2025-04-22 12:00:00,3.205,3.26,3.205,3.25,501314.0,3.205,3.26,3.205,3.25,501314.0
2025-04-22 12:30:00,3.255,3.27,3.23,3.235,503007.0,3.255,3.27,3.23,3.235,503007.0
2025-04-22 13:00:00,3.235,3.24,3.18,3.18,702236.0,3.235,3.24,3.18,3.18,702236.0
2025-04-22 13:30:00,3.18,3.19,3.17,3.175,418656.0,3.18,3.19,3.17,3.175,418656.0
2025-04-22 14:00:00,3.175,3.22,3.17,3.215,456201.0,3.175,3.22,3.17,3.215,456201.0
2025-04-22 14:30:00,3.215,3.24,3.21,3.235,541165.0,3.215,3.24,3.21,3.235,541165.0
2025-04-22 15:00:00,3.235,3.24,3.1944,3.205,548964.0,3.235,3.24,3.1944,3.205,548964.0
2025-04-22 15:30:00,3.205,3.22,3.2,3.21,1311019.0,3.205,3.22,3.2,3.21,1311019.0
2025-04-23 09:30:00,3.35,3.44,3.34,3.375,1108790.0,3.35,3.44,3.34,3.375,1108790.0
2025-04-23 10:00:00,3.38,3.415,3.32,3.375,930196.0,3.38,3.415,3.32,3.375,930196.0
2025-04-23 10:30:00,3.375,3.38,3.33,3.335,361687.0,3.375,3.38,3.33,3.335,361687.0
2025-04-23 11:00:00,3.34,3.36,3.28,3.2844,784654.0,3.34,3.36,3.28,3.2844,784654.0
2025-04-23 11:30:00,3.285,3.325,3.28,3.295,520646.0,3.285,3.325,3.28,3.295,520646.0
2025-04-23 12:00:00,3.295,3.3,3.27,3.285,359977.0,3.295,3.3,3.27,3.285,359977.0
2025-04-23 12:30:00,3.285,3.3,3.28,3.3,266943.0,3.285,3.3,3.28,3.3,266943.0
2025-04-23 13:00:00,3.295,3.33,3.27,3.315,437645.0,3.295,3.33,3.27,3.315,437645.0
2025-04-23 13:30:00,3.315,3.33,3.29,3.315,525314.0,3.315,3.33,3.29,3.315,525314.0
2025-04-23 14:00:00,3.315,3.33,3.29,3.295,688090.0,3.315,3.33,3.29,3.295,688090.0
2025-04-23 14:30:00,3.295,3.31,3.27,3.275,504888.0,3.295,3.31,3.27,3.275,504888.0
2025-04-23 15:00:00,3.275,3.28,3.26,3.265,383663.0,3.275,3.28,3.26,3.265,383663.0
2025-04-23 15:30:00,3.265,3.3,3.25,3.275,1740006.0,3.265,3.3,3.25,3.275,1740006.0
2025-04-24 09:30:00,3.28,3.3336,3.23,3.26,813505.0,3.28,3.3336,3.23,3.26,813505.0
2025-04-24 10:00:00,3.265,3.29,3.24,3.285,970215.0,3.265,3.29,3.24,3.285,970215.0
2025-04-24 10:30:00,3.285,3.355,3.28,3.3419,1115267.0,3.285,3.355,3.28,3.3419,1115267.0
2025-04-24 11:00:00,3.34,3.355,3.32,3.325,469114.0,3.34,3.355,3.32,3.325,469114.0
2025-04-24 11:30:00,3.325,3.33,3.31,3.315,210389.0,3.325,3.33,3.31,3.315,210389.0
2025-04-24 12:00:00,3.315,3.33,3.3,3.315,312790.0,3.315,3.33,3.3,3.315,312790.0
2025-04-24 12:30:00,3.315,3.34,3.31,3.33,391990.0,3.315,3.34,3.31,3.33,391990.0
2025-04-24 13:00:00,3.33,3.35,3.32,3.335,234367.0,3.33,3.35,3.32,3.335,234367.0
2025-04-24 13:30:00,3.335,3.36,3.33,3.345,314820.0,3.335,3.36,3.33,3.345,314820.0
2025-04-24 14:00:00,3.3435,3.36,3.3435,3.36,199539.0,3.3435,3.36,3.3435,3.36,199539.0
2025-04-24 14:30:00,3.35,3.38,3.34,3.345,499318.0,3.35,3.38,3.34,3.345,499318.0
2025-04-24 15:00:00,3.345,3.345,3.31,3.32,422252.0,3.345,3.345,3.31,3.32,422252.0
2025-04-24 15:30:00,3.325,3.35,3.31,3.33,1309974.0,3.325,3.35,3.31,3.33,1309974.0
2025-04-25 09:30:00,3.31,3.3687,3.25,3.2763,514725.0,3.31,3.3687,3.25,3.2763,514725.0
2025-04-25 10:00:00,3.28,3.3352,3.27,3.33,745191.0,3.28,3.3352,3.27,3.33,745191.0
2025-04-25 10:30:00,3.33,3.35,3.31,3.335,340655.0,3.33,3.35,3.31,3.335,340655.0
2025-04-25 11:00:00,3.3352,3.355,3.33,3.33,254322.0,3.3352,3.355,3.33,3.33,254322.0
2025-04-25 11:30:00,3.329,3.34,3.32,3.325,273482.0,3.329,3.34,3.32,3.325,273482.0
2025-04-25 12:00:00,3.325,3.34,3.32,3.325,208117.0,3.325,3.34,3.32,3.325,208117.0
2025-04-25 12:30:00,3.32,3.34,3.3,3.3,309153.0,3.32,3.34,3.3,3.3,309153.0
2025-04-25 13:00:00,3.3062,3.33,3.3,3.325,245054.0,3.3062,3.33,3.3,3.325,245054.0
2025-04-25 13:30:00,3.325,3.35,3.3,3.3066,551549.0,3.325,3.35,3.3,3.3066,551549.0
2025-04-25 14:00:00,3.305,3.35,3.3,3.35,348849.0,3.305,3.35,3.3,3.35,348849.0
2025-04-25 14:30:00,3.345,3.36,3.34,3.345,361881.0,3.345,3.36,3.34,3.345,361881.0
2025-04-25 15:00:00,3.3468,3.36,3.34,3.345,432196.0,3.3468,3.36,3.34,3.345,432196.0
2025-04-25 15:30:00,3.345,3.35,3.33,3.345,1367067.0,3.345,3.35,3.33,3.345,1367067.0
2025-04-28 09:30:00,3.33,3.505,3.33,3.46,1008981.0,3.33,3.505,3.33,3.46,1008981.0
2025-04-28 10:00:00,3.46,3.5,3.45,3.4852,592360.0,3.46,3.5,3.45,3.4852,592360.0
2025-04-28 10:30:00,3.485,3.51,3.47,3.48,619453.0,3.485,3.51,3.47,3.48,619453.0
2025-04-28 11:00:00,3.48,3.5,3.455,3.4688,671124.0,3.48,3.5,3.455,3.4688,671124.0
2025-04-28 11:30:00,3.47,3.5,3.46,3.485,527289.0,3.47,3.5,3.46,3.485,527289.0
2025-04-28 12:00:00,3.485,3.5,3.475,3.485,345372.0,3.485,3.5,3.475,3.485,345372.0
2025-04-28 12:30:00,3.49,3.52,3.485,3.495,397941.0,3.49,3.52,3.485,3.495,397941.0
2025-04-28 13:00:00,3.495,3.51,3.47,3.495,342662.0,3.495,3.51,3.47,3.495,342662.0
2025-04-28 13:30:00,3.5,3.535,3.49,3.535,284136.0,3.5,3.535,3.49,3.535,284136.0
2025-04-28 14:00:00,3.53,3.55,3.51,3.51,652253.0,3.53,3.55,3.51,3.51,652253.0
2025-04-28 14:30:00,3.519,3.56,3.515,3.555,523714.0,3.519,3.56,3.515,3.555,523714.0
2025-04-28 15:00:00,3.555,3.585,3.55,3.555,673890.0,3.555,3.585,3.55,3.555,673890.0
2025-04-28 15:30:00,3.555,3.595,3.55,3.58,1667960.0,3.555,3.595,3.55,3.58,1667960.0
2025-04-29 09:30:00,3.59,3.59,3.46,3.46,797166.0,3.59,3.59,3.46,3.46,797166.0
2025-04-29 10:00:00,3.4699,3.53,3.45,3.475,807519.0,3.4699,3.53,3.45,3.475,807519.0
2025-04-29 10:30:00,3.48,3.51,3.48,3.495,508254.0,3.48,3.51,3.48,3.495,508254.0
2025-04-29 11:00:00,3.495,3.52,3.485,3.515,342568.0,3.495,3.52,3.485,3.515,342568.0
2025-04-29 11:30:00,3.515,3.515,3.47,3.495,475193.0,3.515,3.515,3.47,3.495,475193.0
2025-04-29 12:00:00,3.495,3.53,3.49,3.525,305167.0,3.495,3.53,3.49,3.525,305167.0
2025-04-29 12:30:00,3.5235,3.54,3.5,3.535,403974.0,3.5235,3.54,3.5,3.535,403974.0
2025-04-29 13:00:00,3.54,3.58,3.53,3.5788,481296.0,3.54,3.58,3.53,3.5788,481296.0
2025-04-29 13:30:00,3.575,3.6,3.56,3.595,413061.0,3.575,3.6,3.56,3.595,413061.0
2025-04-29 14:00:00,3.595,3.595,3.55,3.555,500658.0,3.595,3.595,3.55,3.555,500658.0
2025-04-29 14:30:00,3.555,3.57,3.55,3.555,393611.0,3.555,3.57,3.55,3.555,393611.0
2025-04-29 15:00:00,3.5527,3.56,3.55,3.555,294257.0,3.5527,3.56,3.55,3.555,294257.0
2025-04-29 15:30:00,3.56,3.58,3.54,3.58,1687267.0,3.56,3.58,3.54,3.58,1687267.0
2025-04-30 09:30:00,3.5,3.53,3.42,3.435,497756.0,3.5,3.53,3.42,3.435,497756.0
2025-04-30 10:00:00,3.435,3.47,3.42,3.47,356257.0,3.435,3.47,3.42,3.47,356257.0
2025-04-30 10:30:00,3.465,3.48,3.44,3.455,379028.0,3.465,3.48,3.44,3.455,379028.0
2025-04-30 11:00:00,3.455,3.49,3.45,3.475,296517.0,3.455,3.49,3.45,3.475,296517.0
2025-04-30 11:30:00,3.475,3.5,3.475,3.495,288597.0,3.475,3.5,3.475,3.495,288597.0
2025-04-30 12:00:00,3.495,3.51,3.48,3.485,363605.0,3.495,3.51,3.48,3.485,363605.0
2025-04-30 12:30:00,3.4801,3.5,3.47,3.485,260730.0,3.4801,3.5,3.47,3.485,260730.0
2025-04-30 13:00:00,3.485,3.495,3.47,3.485,223654.0,3.485,3.495,3.47,3.485,223654.0
2025-04-30 13:30:00,3.485,3.495,3.475,3.485,281105.0,3.485,3.495,3.475,3.485,281105.0
2025-04-30 14:00:00,3.48,3.5,3.47,3.5,685535.0,3.48,3.5,3.47,3.5,685535.0
2025-04-30 14:30:00,3.5,3.51,3.47,3.47,521584.0,3.5,3.51,3.47,3.47,521584.0
2025-04-30 15:00:00,3.475,3.5,3.47,3.495,301456.0,3.475,3.5,3.47,3.495,301456.0
2025-04-30 15:30:00,3.495,3.55,3.49,3.535,1557162.0,3.495,3.55,3.49,3.535,1557162.0
2025-05-01 09:30:00,3.67,3.75,3.5048,3.535,816129.0,3.67,3.75,3.5048,3.535,816129.0
2025-05-01 10:00:00,3.54,3.585,3.505,3.565,580012.0,3.54,3.585,3.505,3.565,580012.0
2025-05-01 10:30:00,3.565,3.615,3.54,3.615,605375.0,3.565,3.615,3.54,3.615,605375.0
2025-05-01 11:00:00,3.615,3.615,3.58,3.585,402207.0,3.615,3.615,3.58,3.585,402207.0
2025-05-01 11:30:00,3.585,3.59,3.55,3.565,559503.0,3.585,3.59,3.55,3.565,559503.0
2025-05-01 12:00:00,3.565,3.585,3.545,3.575,446573.0,3.565,3.585,3.545,3.575,446573.0
2025-05-01 12:30:00,3.575,3.575,3.55,3.555,585566.0,3.575,3.575,3.55,3.555,585566.0
2025-05-01 13:00:00,3.5535,3.58,3.53,3.535,391429.0,3.5535,3.58,3.53,3.535,391429.0
2025-05-01 13:30:00,3.535,3.55,3.52,3.52,382814.0,3.535,3.55,3.52,3.52,382814.0
2025-05-01 14:00:00,3.52,3.55,3.51,3.545,583843.0,3.52,3.55,3.51,3.545,583843.0
2025-05-01 14:30:00,3.545,3.56,3.53,3.545,590546.0,3.545,3.56,3.53,3.545,590546.0
2025-05-01 15:00:00,3.545,3.6,3.54,3.595,769021.0,3.545,3.6,3.54,3.595,769021.0
2025-05-01 15:30:00,3.595,3.6,3.5,3.52,2563693.0,3.595,3.6,3.5,3.52,2563693.0
2025-05-02 09:30:00,3.63,3.765,3.46,3.485,2779668.0,3.63,3.765,3.46,3.485,2779668.0
2025-05-02 10:00:00,3.48,3.77,3.425,3.72,1928323.0,3.48,3.77,3.425,3.72,1928323.0
2025-05-02 10:30:00,3.7151,3.755,3.66,3.69,1058229.0,3.7151,3.755,3.66,3.69,1058229.0
2025-05-02 11:00:00,3.685,3.72,3.675,3.695,780726.0,3.685,3.72,3.675,3.695,780726.0
2025-05-02 11:30:00,3.6955,3.75,3.685,3.695,655069.0,3.6955,3.75,3.685,3.695,655069.0
2025-05-02 12:00:00,3.695,3.83,3.69,3.795,1064014.0,3.695,3.83,3.69,3.795,1064014.0
2025-05-02 12:30:00,3.79,3.84,3.79,3.795,587381.0,3.79,3.84,3.79,3.795,587381.0
2025-05-02 13:00:00,3.795,3.8,3.75,3.785,532576.0,3.795,3.8,3.75,3.785,532576.0
2025-05-02 13:30:00,3.785,3.805,3.7549,3.755,380089.0,3.785,3.805,3.7549,3.755,380089.0
2025-05-02 14:00:00,3.755,3.76,3.74,3.755,302863.0,3.755,3.76,3.74,3.755,302863.0
2025-05-02 14:30:00,3.75,3.77,3.725,3.7664,577051.0,3.75,3.77,3.725,3.7664,577051.0
2025-05-02 15:00:00,3.765,3.79,3.75,3.785,516288.0,3.765,3.79,3.75,3.785,516288.0
2025-05-02 15:30:00,3.785,3.79,3.75,3.77,1643148.0,3.785,3.79,3.75,3.77,1643148.0
2025-05-05 09:30:00,3.96,3.96,3.84,3.9355,1876143.0,3.96,3.96,3.84,3.9355,1876143.0
2025-05-05 10:00:00,3.935,3.98,3.88,3.945,785643.0,3.935,3.98,3.88,3.945,785643.0
2025-05-05 10:30:00,3.95,4.025,3.95,3.995,1111038.0,3.95,4.025,3.95,3.995,1111038.0
2025-05-05 11:00:00,3.995,4.02,3.965,4.01,562977.0,3.995,4.02,3.965,4.01,562977.0
2025-05-05 11:30:00,4.0001,4.07,3.9949,4.065,794574.0,4.0001,4.07,3.9949,4.065,794574.0
2025-05-05 12:00:00,4.065,4.1,4.04,4.0432,801774.0,4.065,4.1,4.04,4.0432,801774.0
2025-05-05 12:30:00,4.045,4.08,4.045,4.07,224577.0,4.045,4.08,4.045,4.07,224577.0
2025-05-05 13:00:00,4.065,4.095,4.05,4.06,645322.0,4.065,4.095,4.05,4.06,645322.0
2025-05-05 13:30:00,4.055,4.09,4.055,4.075,440665.0,4.055,4.09,4.055,4.075,440665.0
2025-05-05 14:00:00,4.08,4.18,4.07,4.1751,1041991.0,4.08,4.18,4.07,4.1751,1041991.0
2025-05-05 14:30:00,4.18,4.2,4.165,4.175,978510.0,4.18,4.2,4.165,4.175,978510.0
2025-05-05 15:00:00,4.18,4.23,4.165,4.23,1254034.0,4.18,4.23,4.165,4.23,1254034.0
2025-05-05 15:30:00,4.22,4.26,4.2,4.25,3007566.0,4.22,4.26,4.2,4.25,3007566.0
2025-05-06 09:30:00,4.2,4.21,4.1,4.205,1351978.0,4.2,4.21,4.1,4.205,1351978.0
2025-05-06 10:00:00,4.205,4.32,4.2,4.295,1279719.0,4.205,4.32,4.2,4.295,1279719.0
2025-05-06 10:30:00,4.295,4.3,4.15,4.155,800347.0,4.295,4.3,4.15,4.155,800347.0
2025-05-06 11:00:00,4.1501,4.17,4.1,4.145,1031601.0,4.1501,4.17,4.1,4.145,1031601.0
2025-05-06 11:30:00,4.1478,4.2,4.13,4.195,809937.0,4.1478,4.2,4.13,4.195,809937.0
2025-05-06 12:00:00,4.195,4.23,4.17,4.205,660929.0,4.195,4.23,4.17,4.205,660929.0
2025-05-06 12:30:00,4.205,4.215,4.18,4.215,490196.0,4.205,4.215,4.18,4.215,490196.0
2025-05-06 13:00:00,4.215,4.28,4.215,4.2191,714098.0,4.215,4.28,4.215,4.2191,714098.0
2025-05-06 13:30:00,4.215,4.23,4.17,4.185,399495.0,4.215,4.23,4.17,4.185,399495.0
2025-05-06 14:00:00,4.185,4.2325,4.1812,4.2109,444408.0,4.185,4.2325,4.1812,4.2109,444408.0
2025-05-06 14:30:00,4.21,4.23,4.21,4.225,191531.0,4.21,4.23,4.21,4.225,191531.0
2025-05-06 15:00:00,4.225,4.29,4.22,4.26,843818.0,4.225,4.29,4.22,4.26,843818.0
2025-05-06 15:30:00,4.26,4.28,4.23,4.265,1708084.0,4.26,4.28,4.23,4.265,1708084.0
2025-05-07 09:30:00,4.32,4.4613,4.26,4.4,1383051.0,4.32,4.4613,4.26,4.4,1383051.0
2025-05-07 10:00:00,4.41,4.415,4.26,4.269,922238.0,4.41,4.415,4.26,4.269,922238.0
2025-05-07 10:30:00,4.265,4.34,4.26,4.285,831261.0,4.265,4.34,4.26,4.285,831261.0
2025-05-07 11:00:00,4.28,4.31,4.26,4.285,655064.0,4.28,4.31,4.26,4.285,655064.0
2025-05-07 11:30:00,4.285,4.2999,4.26,4.285,339806.0,4.285,4.2999,4.26,4.285,339806.0
2025-05-07 12:00:00,4.285,4.305,4.27,4.295,603260.0,4.285,4.305,4.27,4.295,603260.0
2025-05-07 12:30:00,4.295,4.32,4.26,4.285,786172.0,4.295,4.32,4.26,4.285,786172.0
2025-05-07 13:00:00,4.285,4.33,4.28,4.305,392442.0,4.285,4.33,4.28,4.305,392442.0
2025-05-07 13:30:00,4.3,4.305,4.23,4.24,566131.0,4.3,4.305,4.23,4.24,566131.0
2025-05-07 14:00:00,4.23,4.265,4.17,4.21,783080.0,4.23,4.265,4.17,4.21,783080.0
2025-05-07 14:30:00,4.215,4.265,4.19,4.25,869778.0,4.215,4.265,4.19,4.25,869778.0
2025-05-07 15:00:00,4.255,4.27,4.23,4.23,347814.0,4.255,4.27,4.23,4.23,347814.0
2025-05-07 15:30:00,4.23,4.27,4.21,4.23,1296033.0,4.23,4.27,4.21,4.23,1296033.0
2025-05-08 09:30:00,4.3,4.33,4.1508,4.165,1005185.0,4.3,4.33,4.1508,4.165,1005185.0
2025-05-08 10:00:00,4.165,4.195,4.12,4.12,664157.0,4.165,4.195,4.12,4.12,664157.0
2025-05-08 10:30:00,4.125,4.16,4.125,4.135,541824.0,4.125,4.16,4.125,4.135,541824.0
2025-05-08 11:00:00,4.13,4.2,4.11,4.1801,625555.0,4.13,4.2,4.11,4.1801,625555.0
2025-05-08 11:30:00,4.185,4.21,4.16,4.185,549883.0,4.185,4.21,4.16,4.185,549883.0
2025-05-08 12:00:00,4.18,4.19,4.13,4.165,381406.0,4.18,4.19,4.13,4.165,381406.0
2025-05-08 12:30:00,4.165,4.2,4.1613,4.195,268857.0,4.165,4.2,4.1613,4.195,268857.0
2025-05-08 13:00:00,4.19,4.2,4.17,4.185,385818.0,4.19,4.2,4.17,4.185,385818.0
2025-05-08 13:30:00,4.185,4.2,4.17,4.175,324408.0,4.185,4.2,4.17,4.175,324408.0
2025-05-08 14:00:00,4.17,4.2,4.16,4.195,285593.0,4.17,4.2,4.16,4.195,285593.0
2025-05-08 14:30:00,4.2,4.216,4.19,4.2,282241.0,4.2,4.216,4.19,4.2,282241.0
2025-05-08 15:00:00,4.2,4.23,4.19,4.225,608932.0,4.2,4.23,4.19,4.225,608932.0
2025-05-08 15:30:00,4.23,4.23,4.14,4.1578,1164954.0,4.23,4.23,4.14,4.1578,1164954.0
2025-05-09 09:30:00,4.17,4.32,4.14,4.285,1321836.0,4.17,4.32,4.14,4.285,1321836.0
2025-05-09 10:00:00,4.28,4.34,4.25,4.2685,814220.0,4.28,4.34,4.25,4.2685,814220.0
2025-05-09 10:30:00,4.265,4.35,4.265,4.335,852687.0,4.265,4.35,4.265,4.335,852687.0
2025-05-09 11:00:00,4.3399,4.34,4.255,4.285,577900.0,4.3399,4.34,4.255,4.285,577900.0
2025-05-09 11:30:00,4.285,4.31,4.28,4.3,296614.0,4.285,4.31,4.28,4.3,296614.0
2025-05-09 12:00:00,4.3,4.3,4.26,4.285,292898.0,4.3,4.3,4.26,4.285,292898.0
2025-05-09 12:30:00,4.285,4.3,4.28,4.285,229397.0,4.285,4.3,4.28,4.285,229397.0
2025-05-09 13:00:00,4.285,4.3,4.28,4.295,204269.0,4.285,4.3,4.28,4.295,204269.0
2025-05-09 13:30:00,4.3,4.37,4.28,4.365,739364.0,4.3,4.37,4.28,4.365,739364.0
2025-05-09 14:00:00,4.365,4.37,4.34,4.3554,520408.0,4.365,4.37,4.34,4.3554,520408.0
2025-05-09 14:30:00,4.355,4.38,4.35,4.375,342384.0,4.355,4.38,4.35,4.375,342384.0
2025-05-09 15:00:00,4.375,4.4,4.37,4.385,399827.0,4.375,4.4,4.37,4.385,399827.0
2025-05-09 15:30:00,4.39,4.4,4.37,4.385,972319.0,4.39,4.4,4.37,4.385,972319.0
2025-05-12 09:30:00,4.6,4.74,4.47,4.5047,1349529.0,4.6,4.74,4.47,4.5047,1349529.0
2025-05-12 10:00:00,4.505,4.54,4.42,4.42,755668.0,4.505,4.54,4.42,4.42,755668.0
2025-05-12 10:30:00,4.42,4.49,4.4,4.445,671077.0,4.42,4.49,4.4,4.445,671077.0
2025-05-12 11:00:00,4.445,4.4799,4.43,4.44,736355.0,4.445,4.4799,4.43,4.44,736355.0
2025-05-12 11:30:00,4.435,4.44,4.4,4.41,269840.0,4.435,4.44,4.4,4.41,269840.0
2025-05-12 12:00:00,4.41,4.4566,4.41,4.435,461250.0,4.41,4.4566,4.41,4.435,461250.0
2025-05-12 12:30:00,4.435,4.44,4.42,4.435,192632.0,4.435,4.44,4.42,4.435,192632.0
2025-05-12 13:00:00,4.435,4.47,4.41,4.425,832123.0,4.435,4.47,4.41,4.425,832123.0
2025-05-12 13:30:00,4.43,4.47,4.425,4.455,511008.0,4.43,4.47,4.425,4.455,511008.0
2025-05-12 14:00:00,4.455,4.46,4.42,4.425,387905.0,4.455,4.46,4.42,4.425,387905.0
2025-05-12 14:30:00,4.425,4.43,4.36,4.36,560762.0,4.425,4.43,4.36,4.36,560762.0
2025-05-12 15:00:00,4.365,4.405,4.355,4.385,393951.0,4.365,4.405,4.355,4.385,393951.0
2025-05-12 15:30:00,4.385,4.41,4.375,4.4099,799120.0,4.385,4.41,4.375,4.4099,799120.0
2025-05-13 09:30:00,4.46,4.515,4.3,4.3,959018.0,4.46,4.515,4.3,4.3,959018.0
2025-05-13 10:00:00,4.305,4.36,4.25,4.265,1272148.0,4.305,4.36,4.25,4.265,1272148.0
2025-05-13 10:30:00,4.265,4.31,4.24,4.29,998176.0,4.265,4.31,4.24,4.29,998176.0
2025-05-13 11:00:00,4.2945,4.365,4.26,4.3599,946645.0,4.2945,4.365,4.26,4.3599,946645.0
2025-05-13 11:30:00,4.355,4.39,4.34,4.365,661588.0,4.355,4.39,4.34,4.365,661588.0
2025-05-13 12:00:00,4.365,4.37,4.34,4.345,308076.0,4.365,4.37,4.34,4.345,308076.0
2025-05-13 12:30:00,4.345,4.355,4.31,4.325,434368.0,4.345,4.355,4.31,4.325,434368.0
2025-05-13 13:00:00,4.325,4.36,4.3,4.355,363426.0,4.325,4.36,4.3,4.355,363426.0
2025-05-13 13:30:00,4.3528,4.37,4.33,4.335,385175.0,4.3528,4.37,4.33,4.335,385175.0
2025-05-13 14:00:00,4.335,4.37,4.33,4.365,319425.0,4.335,4.37,4.33,4.365,319425.0
2025-05-13 14:30:00,4.37,4.37,4.335,4.355,196626.0,4.37,4.37,4.335,4.355,196626.0
2025-05-13 15:00:00,4.355,4.4,4.35,4.3948,450384.0,4.355,4.4,4.35,4.3948,450384.0
2025-05-13 15:30:00,4.395,4.41,4.365,4.39,1241456.0,4.395,4.41,4.365,4.39,1241456.0
2025-05-14 09:30:00,4.39,4.405,4.31,4.335,701007.0,4.39,4.405,4.31,4.335,701007.0
2025-05-14 10:00:00,4.33,4.385,4.33,4.35,372065.0,4.33,4.385,4.33,4.35,372065.0
2025-05-14 10:30:00,4.355,4.3699,4.33,4.355,287297.0,4.355,4.3699,4.33,4.355,287297.0
2025-05-14 11:00:00,4.3501,4.36,4.32,4.345,335942.0,4.3501,4.36,4.32,4.345,335942.0
2025-05-14 11:30:00,4.34,4.35,4.31,4.33,222893.0,4.34,4.35,4.31,4.33,222893.0
2025-05-14 12:00:00,4.34,4.36,4.3334,4.345,342578.0,4.34,4.36,4.3334,4.345,342578.0
2025-05-14 12:30:00,4.345,4.3988,4.34,4.36,963530.0,4.345,4.3988,4.34,4.36,963530.0
2025-05-14 13:00:00,4.36,4.36,4.3,4.325,461067.0,4.36,4.36,4.3,4.325,461067.0
2025-05-14 13:30:00,4.325,4.35,4.32,4.32,288768.0,4.325,4.35,4.32,4.32,288768.0
2025-05-14 14:00:00,4.32,4.33,4.3,4.3,163487.0,4.32,4.33,4.3,4.3,163487.0
2025-05-14 14:30:00,4.305,4.32,4.3,4.305,220167.0,4.305,4.32,4.3,4.305,220167.0
2025-05-14 15:00:00,4.305,4.32,4.28,4.305,531785.0,4.305,4.32,4.28,4.305,531785.0
2025-05-14 15:30:00,4.3,4.33,4.29,4.3,1188118.0,4.3,4.33,4.29,4.3,1188118.0
2025-05-15 09:30:00,4.26,4.3,4.18,4.18,665865.0,4.26,4.3,4.18,4.18,665865.0
2025-05-15 10:00:00,4.185,4.21,4.1701,4.195,479953.0,4.185,4.21,4.1701,4.195,479953.0
2025-05-15 10:30:00,4.195,4.22,4.18,4.21,275084.0,4.195,4.22,4.18,4.21,275084.0
2025-05-15 11:00:00,4.205,4.225,4.195,4.195,196904.0,4.205,4.225,4.195,4.195,196904.0
2025-05-15 11:30:00,4.195,4.25,4.19,4.245,288038.0,4.195,4.25,4.19,4.245,288038.0
2025-05-15 12:00:00,4.245,4.27,4.24,4.265,339765.0,4.245,4.27,4.24,4.265,339765.0
2025-05-15 12:30:00,4.265,4.285,4.25,4.26,362429.0,4.265,4.285,4.25,4.26,362429.0
2025-05-15 13:00:00,4.255,4.26,4.23,4.2346,481699.0,4.255,4.26,4.23,4.2346,481699.0
2025-05-15 13:30:00,4.2366,4.24,4.21,4.2165,428850.0,4.2366,4.24,4.21,4.2165,428850.0
2025-05-15 14:00:00,4.215,4.23,4.21,4.23,349455.0,4.215,4.23,4.21,4.23,349455.0
2025-05-15 14:30:00,4.23,4.25,4.2,4.235,397048.0,4.23,4.25,4.2,4.235,397048.0
2025-05-15 15:00:00,4.23,4.24,4.2,4.2154,726906.0,4.23,4.24,4.2,4.2154,726906.0
2025-05-15 15:30:00,4.215,4.22,4.18,4.19,1312968.0,4.215,4.22,4.18,4.19,1312968.0
2025-05-16 09:30:00,4.19,4.19,4.05,4.075,1527745.0,4.19,4.19,4.05,4.075,1527745.0
2025-05-16 10:00:00,4.075,4.1,4.065,4.07,534028.0,4.075,4.1,4.065,4.07,534028.0
2025-05-16 10:30:00,4.075,4.08,4.05,4.07,448402.0,4.075,4.08,4.05,4.07,448402.0
2025-05-16 11:00:00,4.075,4.1,4.07,4.085,298266.0,4.075,4.1,4.07,4.085,298266.0
2025-05-16 11:30:00,4.085,4.1,4.07,4.095,247375.0,4.085,4.1,4.07,4.095,247375.0
2025-05-16 12:00:00,4.09,4.11,4.08,4.1034,370866.0,4.09,4.11,4.08,4.1034,370866.0
2025-05-16 12:30:00,4.105,4.125,4.1,4.1046,370984.0,4.105,4.125,4.1,4.1046,370984.0
2025-05-16 13:00:00,4.105,4.125,4.1,4.1198,208998.0,4.105,4.125,4.1,4.1198,208998.0
2025-05-16 13:30:00,4.12,4.12,4.0923,4.095,234250.0,4.12,4.12,4.0923,4.095,234250.0
2025-05-16 14:00:00,4.095,4.11,4.09,4.11,264516.0,4.095,4.11,4.09,4.11,264516.0
2025-05-16 14:30:00,4.11,4.11,4.08,4.085,284415.0,4.11,4.11,4.08,4.085,284415.0
2025-05-16 15:00:00,4.0817,4.12,4.08,4.12,405306.0,4.0817,4.12,4.08,4.12,405306.0
2025-05-16 15:30:00,4.115,4.12,4.1,4.1,741235.0,4.115,4.12,4.1,4.1,741235.0
2025-05-19 09:30:00,4.0,4.0,3.93,3.97,819202.0,4.0,4.0,3.93,3.97,819202.0
2025-05-19 10:00:00,3.975,3.99,3.9515,3.965,529092.0,3.975,3.99,3.9515,3.965,529092.0
2025-05-19 10:30:00,3.96,3.97,3.95,3.97,326960.0,3.96,3.97,3.95,3.97,326960.0
2025-05-19 11:00:00,3.9699,3.98,3.94,3.955,382860.0,3.9699,3.98,3.94,3.955,382860.0
2025-05-19 11:30:00,3.955,3.97,3.94,3.96,256796.0,3.955,3.97,3.94,3.96,256796.0
2025-05-19 12:00:00,3.96,4.0,3.955,4.0,372501.0,3.96,4.0,3.955,4.0,372501.0
2025-05-19 12:30:00,3.99,4.0,3.97,3.985,247062.0,3.99,4.0,3.97,3.985,247062.0
2025-05-19 13:00:00,3.985,3.99,3.97,3.985,142136.0,3.985,3.99,3.97,3.985,142136.0
2025-05-19 13:30:00,3.99,3.99,3.96,3.97,212909.0,3.99,3.99,3.96,3.97,212909.0
2025-05-19 14:00:00,3.965,3.98,3.96,3.9609,316691.0,3.965,3.98,3.96,3.9609,316691.0
2025-05-19 14:30:00,3.96,3.97,3.95,3.965,154103.0,3.96,3.97,3.95,3.965,154103.0
2025-05-19 15:00:00,3.965,3.99,3.95,3.965,580867.0,3.965,3.99,3.95,3.965,580867.0
2025-05-19 15:30:00,3.965,3.99,3.945,3.98,1358929.0,3.965,3.99,3.945,3.98,1358929.0
2025-05-20 09:30:00,3.96,3.99,3.92,3.925,427113.0,3.96,3.99,3.92,3.925,427113.0
2025-05-20 10:00:00,3.925,3.945,3.91,3.93,667447.0,3.925,3.945,3.91,3.93,667447.0
2025-05-20 10:30:00,3.93,4.01,3.93,3.975,531475.0,3.93,4.01,3.93,3.975,531475.0
2025-05-20 11:00:00,3.975,3.985,3.96,3.98,198384.0,3.975,3.985,3.96,3.98,198384.0
2025-05-20 11:30:00,3.985,3.99,3.96,3.965,248300.0,3.985,3.99,3.96,3.965,248300.0
2025-05-20 12:00:00,3.965,3.97,3.94,3.955,206915.0,3.965,3.97,3.94,3.955,206915.0
2025-05-20 12:30:00,3.96,3.96,3.95,3.95,67934.0,3.96,3.96,3.95,3.95,67934.0
2025-05-20 13:00:00,3.955,4.015,3.95,4.015,292960.0,3.955,4.015,3.95,4.015,292960.0
2025-05-20 13:30:00,4.02,4.02,4.0,4.015,678366.0,4.02,4.02,4.0,4.015,678366.0
2025-05-20 14:00:00,4.015,4.04,4.0,4.005,569611.0,4.015,4.04,4.0,4.005,569611.0
2025-05-20 14:30:00,4.005,4.03,3.9918,4.02,502152.0,4.005,4.03,3.9918,4.02,502152.0
2025-05-20 15:00:00,4.015,4.025,3.99,4.015,487318.0,4.015,4.025,3.99,4.015,487318.0
2025-05-20 15:30:00,4.02,4.02,3.98,3.99,1181070.0,4.02,4.02,3.98,3.99,1181070.0
2025-05-21 09:30:00,3.9,3.905,3.82,3.85,1008936.0,3.9,3.905,3.82,3.85,1008936.0
2025-05-21 10:00:00,3.855,3.93,3.85,3.89,547632.0,3.855,3.93,3.85,3.89,547632.0
2025-05-21 10:30:00,3.89,3.92,3.88,3.915,425949.0,3.89,3.92,3.88,3.915,425949.0
2025-05-21 11:00:00,3.9128,3.93,3.91,3.91,155135.0,3.9128,3.93,3.91,3.91,155135.0
2025-05-21 11:30:00,3.91,3.92,3.88,3.885,371816.0,3.91,3.92,3.88,3.885,371816.0
2025-05-21 12:00:00,3.88,3.895,3.86,3.8658,250741.0,3.88,3.895,3.86,3.8658,250741.0
2025-05-21 12:30:00,3.865,3.88,3.86,3.865,140917.0,3.865,3.88,3.86,3.865,140917.0
2025-05-21 13:00:00,3.86,3.88,3.8,3.805,601275.0,3.86,3.88,3.8,3.805,601275.0
2025-05-21 13:30:00,3.805,3.85,3.8,3.82,409965.0,3.805,3.85,3.8,3.82,409965.0
2025-05-21 14:00:00,3.82,3.82,3.775,3.795,577409.0,3.82,3.82,3.775,3.795,577409.0
2025-05-21 14:30:00,3.795,3.81,3.79,3.795,421652.0,3.795,3.81,3.79,3.795,421652.0
2025-05-21 15:00:00,3.795,3.81,3.78,3.795,475203.0,3.795,3.81,3.78,3.795,475203.0
2025-05-21 15:30:00,3.795,3.825,3.79,3.81,1179514.0,3.795,3.825,3.79,3.81,1179514.0
2025-05-22 09:30:00,4.36,4.46,4.05,4.1,6175825.0,4.36,4.46,4.05,4.1,6175825.0
2025-05-22 10:00:00,4.1,4.18,3.88,3.88,4230650.0,4.1,4.18,3.88,3.88,4230650.0
2025-05-22 10:30:00,3.885,3.935,3.81,3.9199,2718940.0,3.885,3.935,3.81,3.9199,2718940.0
2025-05-22 11:00:00,3.92,3.945,3.83,3.845,1661049.0,3.92,3.945,3.83,3.845,1661049.0
2025-05-22 11:30:00,3.845,3.88,3.84,3.875,983049.0,3.845,3.88,3.84,3.875,983049.0
2025-05-22 12:00:00,3.875,3.875,3.81,3.811,1082840.0,3.875,3.875,3.81,3.811,1082840.0
2025-05-22 12:30:00,3.81,3.815,3.71,3.77,1941485.0,3.81,3.815,3.71,3.77,1941485.0
2025-05-22 13:00:00,3.765,3.89,3.75,3.87,1423507.0,3.765,3.89,3.75,3.87,1423507.0
2025-05-22 13:30:00,3.875,3.94,3.87,3.925,1271659.0,3.875,3.94,3.87,3.925,1271659.0
2025-05-22 14:00:00,3.925,3.9588,3.87,3.8754,1216781.0,3.925,3.9588,3.87,3.8754,1216781.0
2025-05-22 14:30:00,3.875,3.915,3.87,3.89,642858.0,3.875,3.915,3.87,3.89,642858.0
2025-05-22 15:00:00,3.885,3.93,3.8701,3.915,687358.0,3.885,3.93,3.8701,3.915,687358.0
2025-05-22 15:30:00,3.915,3.935,3.83,3.845,2273953.0,3.915,3.935,3.83,3.845,2273953.0
2025-05-23 09:30:00,3.73,3.77,3.67,3.745,1267004.0,3.73,3.77,3.67,3.745,1267004.0
2025-05-23 10:00:00,3.745,3.82,3.71,3.71,897464.0,3.745,3.82,3.71,3.71,897464.0
2025-05-23 10:30:00,3.72,3.75,3.7,3.7,631540.0,3.72,3.75,3.7,3.7,631540.0
2025-05-23 11:00:00,3.7099,3.72,3.7,3.7103,401146.0,3.7099,3.72,3.7,3.7103,401146.0
2025-05-23 11:30:00,3.715,3.74,3.68,3.705,707601.0,3.715,3.74,3.68,3.705,707601.0
2025-05-23 12:00:00,3.705,3.72,3.69,3.69,468929.0,3.705,3.72,3.69,3.69,468929.0
2025-05-23 12:30:00,3.695,3.71,3.68,3.695,249777.0,3.695,3.71,3.68,3.695,249777.0
2025-05-23 13:00:00,3.69,3.74,3.69,3.735,393526.0,3.69,3.74,3.69,3.735,393526.0
2025-05-23 13:30:00,3.73,3.7397,3.71,3.71,241254.0,3.73,3.7397,3.71,3.71,241254.0
2025-05-23 14:00:00,3.71,3.72,3.695,3.7,402285.0,3.71,3.72,3.695,3.7,402285.0
2025-05-23 14:30:00,3.6997,3.71,3.69,3.695,403688.0,3.6997,3.71,3.69,3.695,403688.0
2025-05-23 15:00:00,3.695,3.71,3.69,3.695,377752.0,3.695,3.71,3.69,3.695,377752.0
2025-05-23 15:30:00,3.695,3.74,3.69,3.73,1679753.0,3.695,3.74,3.69,3.73,1679753.0
2025-05-27 09:30:00,3.8,3.9,3.785,3.895,1550769.0,3.8,3.9,3.785,3.895,1550769.0
2025-05-27 10:00:00,3.895,4.08,3.89,4.055,2122687.0,3.895,4.08,3.89,4.055,2122687.0
2025-05-27 10:30:00,4.055,4.13,4.0321,4.13,2047542.0,4.055,4.13,4.0321,4.13,2047542.0
2025-05-27 11:00:00,4.125,4.14,4.08,4.08,1197353.0,4.125,4.14,4.08,4.08,1197353.0
2025-05-27 11:30:00,4.085,4.1,4.035,4.075,925682.0,4.085,4.1,4.035,4.075,925682.0
2025-05-27 12:00:00,4.075,4.08,4.045,4.055,822439.0,4.075,4.08,4.045,4.055,822439.0
2025-05-27 12:30:00,4.0513,4.06,4.03,4.045,398137.0,4.0513,4.06,4.03,4.045,398137.0
2025-05-27 13:00:00,4.045,4.05,4.01,4.015,614770.0,4.045,4.05,4.01,4.015,614770.0
2025-05-27 13:30:00,4.015,4.075,4.0,4.05,768987.0,4.015,4.075,4.0,4.05,768987.0
2025-05-27 14:00:00,4.045,4.05,4.01,4.0299,377550.0,4.045,4.05,4.01,4.0299,377550.0
2025-05-27 14:30:00,4.025,4.03,4.0,4.005,351117.0,4.025,4.03,4.0,4.005,351117.0
2025-05-27 15:00:00,4.005,4.015,3.98,4.005,760192.0,4.005,4.015,3.98,4.005,760192.0
2025-05-27 15:30:00,4.005,4.03,3.98,4.03,1848422.0,4.005,4.03,3.98,4.03,1848422.0
2025-05-28 09:30:00,4.07,4.18,3.975,3.975,1365725.0,4.07,4.18,3.975,3.975,1365725.0
2025-05-28 10:00:00,3.975,4.01,3.93,3.965,842438.0,3.975,4.01,3.93,3.965,842438.0
2025-05-28 10:30:00,3.965,3.99,3.94,3.99,634874.0,3.965,3.99,3.94,3.99,634874.0
2025-05-28 11:00:00,3.98,4.0,3.95,3.97,373552.0,3.98,4.0,3.95,3.97,373552.0
2025-05-28 11:30:00,3.97,3.98,3.95,3.965,281702.0,3.97,3.98,3.95,3.965,281702.0
2025-05-28 12:00:00,3.965,3.98,3.96,3.965,173769.0,3.965,3.98,3.96,3.965,173769.0
2025-05-28 12:30:00,3.965,3.975,3.95,3.95,253575.0,3.965,3.975,3.95,3.95,253575.0
2025-05-28 13:00:00,3.955,3.97,3.95,3.965,262127.0,3.955,3.97,3.95,3.965,262127.0
2025-05-28 13:30:00,3.965,3.985,3.955,3.9668,298522.0,3.965,3.985,3.955,3.9668,298522.0
2025-05-28 14:00:00,3.965,3.98,3.955,3.97,280484.0,3.965,3.98,3.955,3.97,280484.0
2025-05-28 14:30:00,3.965,3.97,3.93,3.955,472227.0,3.965,3.97,3.93,3.955,472227.0
2025-05-28 15:00:00,3.955,3.98,3.95,3.965,264493.0,3.955,3.98,3.95,3.965,264493.0
2025-05-28 15:30:00,3.965,3.9699,3.9301,3.94,842053.0,3.965,3.9699,3.9301,3.94,842053.0
2025-05-29 09:30:00,4.0,4.005,3.9,3.917,596019.0,4.0,4.005,3.9,3.917,596019.0
2025-05-29 10:00:00,3.915,3.95,3.9,3.911,575886.0,3.915,3.95,3.9,3.911,575886.0
2025-05-29 10:30:00,3.915,3.9399,3.9,3.935,519116.0,3.915,3.9399,3.9,3.935,519116.0
2025-05-29 11:00:00,3.935,3.94,3.92,3.935,196948.0,3.935,3.94,3.92,3.935,196948.0
2025-05-29 11:30:00,3.94,3.94,3.88,3.885,421822.0,3.94,3.94,3.88,3.885,421822.0
2025-05-29 12:00:00,3.89,3.92,3.88,3.9,388547.0,3.89,3.92,3.88,3.9,388547.0
2025-05-29 12:30:00,3.905,3.92,3.87,3.885,816692.0,3.905,3.92,3.87,3.885,816692.0
2025-05-29 13:00:00,3.885,3.9,3.87,3.885,238097.0,3.885,3.9,3.87,3.885,238097.0
2025-05-29 13:30:00,3.88,3.89,3.86,3.8701,292212.0,3.88,3.89,3.86,3.8701,292212.0
2025-05-29 14:00:00,3.875,3.88,3.86,3.875,185027.0,3.875,3.88,3.86,3.875,185027.0
2025-05-29 14:30:00,3.875,3.89,3.87,3.875,198050.0,3.875,3.89,3.87,3.875,198050.0
2025-05-29 15:00:00,3.875,3.9,3.87,3.885,327485.0,3.875,3.9,3.87,3.885,327485.0
2025-05-29 15:30:00,3.8801,3.92,3.88,3.9,704168.0,3.8801,3.92,3.88,3.9,704168.0
2025-05-30 09:30:00,3.88,3.88,3.81,3.83,573582.0,3.88,3.88,3.81,3.83,573582.0
2025-05-30 10:00:00,3.83,3.88,3.83,3.875,414058.0,3.83,3.88,3.83,3.875,414058.0
2025-05-30 10:30:00,3.88,3.9,3.87,3.8787,464688.0,3.88,3.9,3.87,3.8787,464688.0
2025-05-30 11:00:00,3.875,3.89,3.86,3.88,269077.0,3.875,3.89,3.86,3.88,269077.0
2025-05-30 11:30:00,3.87,3.88,3.845,3.8648,301544.0,3.87,3.88,3.845,3.8648,301544.0
2025-05-30 12:00:00,3.865,3.87,3.83,3.8399,355558.0,3.865,3.87,3.83,3.8399,355558.0
2025-05-30 12:30:00,3.83,3.87,3.81,3.845,731990.0,3.83,3.87,3.81,3.845,731990.0
2025-05-30 13:00:00,3.845,3.87,3.845,3.865,268242.0,3.845,3.87,3.845,3.865,268242.0
2025-05-30 13:30:00,3.865,3.89,3.86,3.87,247242.0,3.865,3.89,3.86,3.87,247242.0
2025-05-30 14:00:00,3.875,3.92,3.87,3.915,257323.0,3.875,3.92,3.87,3.915,257323.0
2025-05-30 14:30:00,3.915,3.93,3.91,3.92,356576.0,3.915,3.93,3.91,3.92,356576.0
2025-05-30 15:00:00,3.92,3.95,3.9146,3.95,623185.0,3.92,3.95,3.9146,3.95,623185.0
2025-05-30 15:30:00,3.945,3.95,3.91,3.91,2042502.0,3.945,3.95,3.91,3.91,2042502.0
2025-06-02 09:30:00,3.92,3.9393,3.78,3.785,1153668.0,3.92,3.9393,3.78,3.785,1153668.0
2025-06-02 10:00:00,3.785,3.84,3.77,3.835,713298.0,3.785,3.84,3.77,3.835,713298.0
2025-06-02 10:30:00,3.835,3.84,3.81,3.82,500856.0,3.835,3.84,3.81,3.82,500856.0
2025-06-02 11:00:00,3.815,3.88,3.8,3.8546,690052.0,3.815,3.88,3.8,3.8546,690052.0
2025-06-02 11:30:00,3.86,3.89,3.86,3.875,499445.0,3.86,3.89,3.86,3.875,499445.0
2025-06-02 12:00:00,3.875,3.89,3.86,3.8623,537801.0,3.875,3.89,3.86,3.8623,537801.0
2025-06-02 12:30:00,3.87,3.88,3.8546,3.875,269539.0,3.87,3.88,3.8546,3.875,269539.0
2025-06-02 13:00:00,3.875,3.88,3.86,3.875,243084.0,3.875,3.88,3.86,3.875,243084.0
2025-06-02 13:30:00,3.875,3.88,3.85,3.875,557056.0,3.875,3.88,3.85,3.875,557056.0
2025-06-02 14:00:00,3.88,3.88,3.84,3.855,558389.0,3.88,3.88,3.84,3.855,558389.0
2025-06-02 14:30:00,3.86,3.86,3.85,3.855,205933.0,3.86,3.86,3.85,3.855,205933.0
2025-06-02 15:00:00,3.855,3.86,3.845,3.86,268296.0,3.855,3.86,3.845,3.86,268296.0
2025-06-02 15:30:00,3.855,3.86,3.83,3.86,1467883.0,3.855,3.86,3.83,3.86,1467883.0
2025-06-03 09:30:00,3.85,3.8691,3.795,3.81,959296.0,3.85,3.8691,3.795,3.81,959296.0
2025-06-03 10:00:00,3.805,3.855,3.805,3.85,552227.0,3.805,3.855,3.805,3.85,552227.0
2025-06-03 10:30:00,3.85,3.93,3.84,3.93,493385.0,3.85,3.93,3.84,3.93,493385.0
2025-06-03 11:00:00,3.9263,4.0,3.9238,3.995,1150832.0,3.9263,4.0,3.9238,3.995,1150832.0
2025-06-03 11:30:00,3.995,4.04,3.99,4.04,1056932.0,3.995,4.04,3.99,4.04,1056932.0
2025-06-03 12:00:00,4.04,4.04,4.02,4.04,470705.0,4.04,4.04,4.02,4.04,470705.0
2025-06-03 12:30:00,4.04,4.1,4.0335,4.1,762175.0,4.04,4.1,4.0335,4.1,762175.0
2025-06-03 13:00:00,4.095,4.2,4.09,4.185,3045734.0,4.095,4.2,4.09,4.185,3045734.0
2025-06-03 13:30:00,4.185,4.19,4.11,4.11,895691.0,4.185,4.19,4.11,4.11,895691.0
2025-06-03 14:00:00,4.11,4.15,4.1,4.135,1288173.0,4.11,4.15,4.1,4.135,1288173.0
2025-06-03 14:30:00,4.1324,4.145,4.09,4.1,611373.0,4.1324,4.145,4.09,4.1,611373.0
2025-06-03 15:00:00,4.1,4.1065,4.06,4.065,1145332.0,4.1,4.1065,4.06,4.065,1145332.0
2025-06-03 15:30:00,4.065,4.11,4.06,4.11,1973505.0,4.065,4.11,4.06,4.11,1973505.0
2025-06-04 09:30:00,4.09,4.0908,3.89,3.895,1575453.0,4.09,4.0908,3.89,3.895,1575453.0
2025-06-04 10:00:00,3.9,3.91,3.85,3.91,1832608.0,3.9,3.91,3.85,3.91,1832608.0
2025-06-04 10:30:00,3.91,3.96,3.89,3.96,995350.0,3.91,3.96,3.89,3.96,995350.0
2025-06-04 11:00:00,3.9516,3.98,3.94,3.965,841184.0,3.9516,3.98,3.94,3.965,841184.0
2025-06-04 11:30:00,3.965,3.97,3.93,3.9335,440931.0,3.965,3.97,3.93,3.9335,440931.0
2025-06-04 12:00:00,3.9354,3.9384,3.9,3.9099,321552.0,3.9354,3.9384,3.9,3.9099,321552.0
2025-06-04 12:30:00,3.905,3.94,3.89,3.925,583724.0,3.905,3.94,3.89,3.925,583724.0
2025-06-04 13:00:00,3.925,3.94,3.92,3.9201,144056.0,3.925,3.94,3.92,3.9201,144056.0
2025-06-04 13:30:00,3.925,3.94,3.92,3.93,218020.0,3.925,3.94,3.92,3.93,218020.0
2025-06-04 14:00:00,3.93,3.94,3.91,3.915,413793.0,3.93,3.94,3.91,3.915,413793.0
2025-06-04 14:30:00,3.915,3.92,3.9,3.905,360458.0,3.915,3.92,3.9,3.905,360458.0
2025-06-04 15:00:00,3.905,3.92,3.9,3.91,339581.0,3.905,3.92,3.9,3.91,339581.0
2025-06-04 15:30:00,3.905,3.93,3.9,3.905,1596768.0,3.905,3.93,3.9,3.905,1596768.0
2025-06-05 09:30:00,3.91,3.91,3.82,3.8301,672378.0,3.91,3.91,3.82,3.8301,672378.0
2025-06-05 10:00:00,3.835,3.87,3.83,3.855,427025.0,3.835,3.87,3.83,3.855,427025.0
2025-06-05 10:30:00,3.8546,3.9,3.84,3.9,630493.0,3.8546,3.9,3.84,3.9,630493.0
2025-06-05 11:00:00,3.895,3.91,3.88,3.91,177632.0,3.895,3.91,3.88,3.91,177632.0
2025-06-05 11:30:00,3.9088,3.92,3.9,3.915,170431.0,3.9088,3.92,3.9,3.915,170431.0
2025-06-05 12:00:00,3.91,3.925,3.89,3.92,350540.0,3.91,3.925,3.89,3.92,350540.0
2025-06-05 12:30:00,3.91,3.92,3.85,3.86,309685.0,3.91,3.92,3.85,3.86,309685.0
2025-06-05 13:00:00,3.86,3.91,3.855,3.9,292504.0,3.86,3.91,3.855,3.9,292504.0
2025-06-05 13:30:00,3.8914,3.91,3.89,3.9,206039.0,3.8914,3.91,3.89,3.9,206039.0
2025-06-05 14:00:00,3.905,3.91,3.87,3.8912,324486.0,3.905,3.91,3.87,3.8912,324486.0
2025-06-05 14:30:00,3.895,3.91,3.88,3.89,236746.0,3.895,3.91,3.88,3.89,236746.0
2025-06-05 15:00:00,3.89,3.9,3.83,3.85,543411.0,3.89,3.9,3.83,3.85,543411.0
2025-06-05 15:30:00,3.845,3.98,3.845,3.965,2932440.0,3.845,3.98,3.845,3.965,2932440.0
2025-06-06 09:30:00,3.99,4.09,3.93,3.965,1455711.0,3.99,4.09,3.93,3.965,1455711.0
2025-06-06 10:00:00,3.96,3.99,3.95,3.955,644903.0,3.96,3.99,3.95,3.955,644903.0
2025-06-06 10:30:00,3.955,4.0,3.95,3.995,649529.0,3.955,4.0,3.95,3.995,649529.0
2025-06-06 11:00:00,3.995,4.01,3.9612,3.985,494063.0,3.995,4.01,3.9612,3.985,494063.0
2025-06-06 11:30:00,3.99,4.0,3.9717,3.995,227055.0,3.99,4.0,3.9717,3.995,227055.0
2025-06-06 12:00:00,3.995,3.995,3.97,3.98,129911.0,3.995,3.995,3.97,3.98,129911.0
2025-06-06 12:30:00,3.975,3.98,3.945,3.95,335370.0,3.975,3.98,3.945,3.95,335370.0
2025-06-06 13:00:00,3.95,3.96,3.94,3.945,215756.0,3.95,3.96,3.94,3.945,215756.0
2025-06-06 13:30:00,3.945,3.95,3.93,3.935,297547.0,3.945,3.95,3.93,3.935,297547.0
2025-06-06 14:00:00,3.935,3.95,3.935,3.9472,225347.0,3.935,3.95,3.935,3.9472,225347.0
2025-06-06 14:30:00,3.95,3.95,3.92,3.925,307857.0,3.95,3.95,3.92,3.925,307857.0
2025-06-06 15:00:00,3.925,3.96,3.915,3.955,398014.0,3.925,3.96,3.915,3.955,398014.0
2025-06-06 15:30:00,3.955,3.96,3.92,3.9378,1047519.0,3.955,3.96,3.92,3.9378,1047519.0
2025-06-09 09:30:00,3.98,4.0,3.92,3.975,1162844.0,3.98,4.0,3.92,3.975,1162844.0
2025-06-09 10:00:00,3.975,4.09,3.97,4.075,857292.0,3.975,4.09,3.97,4.075,857292.0
2025-06-09 10:30:00,4.075,4.12,4.06,4.075,1154392.0,4.075,4.12,4.06,4.075,1154392.0
2025-06-09 11:00:00,4.075,4.1,4.07,4.085,359493.0,4.075,4.1,4.07,4.085,359493.0
2025-06-09 11:30:00,4.085,4.13,4.0745,4.085,941437.0,4.085,4.13,4.0745,4.085,941437.0
2025-06-09 12:00:00,4.085,4.14,4.07,4.14,1428600.0,4.085,4.14,4.07,4.14,1428600.0
2025-06-09 12:30:00,4.14,4.16,4.13,4.15,523777.0,4.14,4.16,4.13,4.15,523777.0
2025-06-09 13:00:00,4.145,4.21,4.1411,4.21,667619.0,4.145,4.21,4.1411,4.21,667619.0
2025-06-09 13:30:00,4.205,4.23,4.1912,4.225,594873.0,4.205,4.23,4.1912,4.225,594873.0
2025-06-09 14:00:00,4.225,4.255,4.195,4.195,921143.0,4.225,4.255,4.195,4.195,921143.0
2025-06-09 14:30:00,4.195,4.24,4.185,4.235,448865.0,4.195,4.24,4.185,4.235,448865.0
2025-06-09 15:00:00,4.235,4.25,4.18,4.185,973148.0,4.235,4.25,4.18,4.185,973148.0
2025-06-09 15:30:00,4.185,4.22,4.175,4.21,1487399.0,4.185,4.22,4.175,4.21,1487399.0
2025-06-10 09:30:00,4.21,4.21,4.1246,4.1385,567574.0,4.21,4.21,4.1246,4.1385,567574.0
2025-06-10 10:00:00,4.135,4.19,4.135,4.165,576009.0,4.135,4.19,4.135,4.165,576009.0
2025-06-10 10:30:00,4.165,4.21,4.155,4.205,549406.0,4.165,4.21,4.155,4.205,549406.0
2025-06-10 11:00:00,4.2,4.24,4.2,4.23,417893.0,4.2,4.24,4.2,4.23,417893.0
2025-06-10 11:30:00,4.2287,4.26,4.2,4.255,590509.0,4.2287,4.26,4.2,4.255,590509.0
2025-06-10 12:00:00,4.2581,4.3,4.24,4.295,509556.0,4.2581,4.3,4.24,4.295,509556.0
2025-06-10 12:30:00,4.295,4.39,4.29,4.355,1619467.0,4.295,4.39,4.29,4.355,1619467.0
2025-06-10 13:00:00,4.355,4.38,4.34,4.345,594314.0,4.355,4.38,4.34,4.345,594314.0
2025-06-10 13:30:00,4.345,4.35,4.3035,4.315,904000.0,4.345,4.35,4.3035,4.315,904000.0
2025-06-10 14:00:00,4.3188,4.36,4.3,4.355,407570.0,4.3188,4.36,4.3,4.355,407570.0
2025-06-10 14:30:00,4.355,4.37,4.34,4.345,386388.0,4.355,4.37,4.34,4.345,386388.0
2025-06-10 15:00:00,4.345,4.38,4.3412,4.375,476937.0,4.345,4.38,4.3412,4.375,476937.0
2025-06-10 15:30:00,4.375,4.375,4.32,4.335,1039291.0,4.375,4.375,4.32,4.335,1039291.0
2025-06-11 09:30:00,4.38,4.38,4.19,4.25,955551.0,4.38,4.38,4.19,4.25,955551.0
2025-06-11 10:00:00,4.245,4.29,4.2301,4.265,576609.0,4.245,4.29,4.2301,4.265,576609.0
2025-06-11 10:30:00,4.265,4.3,4.26,4.28,456898.0,4.265,4.3,4.26,4.28,456898.0
2025-06-11 11:00:00,4.28,4.32,4.27,4.28,803804.0,4.28,4.32,4.27,4.28,803804.0
2025-06-11 11:30:00,4.275,4.28,4.25,4.25,429556.0,4.275,4.28,4.25,4.25,429556.0
2025-06-11 12:00:00,4.2582,4.28,4.22,4.275,782904.0,4.2582,4.28,4.22,4.275,782904.0
2025-06-11 12:30:00,4.275,4.28,4.25,4.2555,190548.0,4.275,4.28,4.25,4.2555,190548.0
2025-06-11 13:00:00,4.255,4.32,4.25,4.315,606684.0,4.255,4.32,4.25,4.315,606684.0
2025-06-11 13:30:00,4.315,4.32,4.25,4.255,327367.0,4.315,4.32,4.25,4.255,327367.0
2025-06-11 14:00:00,4.25,4.27,4.18,4.18,963276.0,4.25,4.27,4.18,4.18,963276.0
2025-06-11 14:30:00,4.18,4.18,4.15,4.175,585330.0,4.18,4.18,4.15,4.175,585330.0
2025-06-11 15:00:00,4.175,4.19,4.12,4.14,746059.0,4.175,4.19,4.12,4.14,746059.0
2025-06-11 15:30:00,4.13,4.17,4.115,4.16,1651433.0,4.13,4.17,4.115,4.16,1651433.0
2025-06-12 09:30:00,4.14,4.2188,4.09,4.175,516541.0,4.14,4.2188,4.09,4.175,516541.0
2025-06-12 10:00:00,4.175,4.2,4.155,4.185,366532.0,4.175,4.2,4.155,4.185,366532.0
2025-06-12 10:30:00,4.19,4.19,4.14,4.145,334095.0,4.19,4.19,4.14,4.145,334095.0
2025-06-12 11:00:00,4.145,4.16,4.11,4.125,350737.0,4.145,4.16,4.11,4.125,350737.0
2025-06-12 11:30:00,4.125,4.17,4.1246,4.1648,322514.0,4.125,4.17,4.1246,4.1648,322514.0
2025-06-12 12:00:00,4.165,4.19,4.155,4.175,303393.0,4.165,4.19,4.155,4.175,303393.0
2025-06-12 12:30:00,4.17,4.18,4.155,4.165,198892.0,4.17,4.18,4.155,4.165,198892.0
2025-06-12 13:00:00,4.165,4.18,4.15,4.15,284886.0,4.165,4.18,4.15,4.15,284886.0
2025-06-12 13:30:00,4.1501,4.17,4.15,4.1508,143280.0,4.1501,4.17,4.15,4.1508,143280.0
2025-06-12 14:00:00,4.15,4.16,4.145,4.15,156125.0,4.15,4.16,4.145,4.15,156125.0
2025-06-12 14:30:00,4.155,4.16,4.15,4.155,85837.0,4.155,4.16,4.15,4.155,85837.0
2025-06-12 15:00:00,4.155,4.17,4.14,4.15,352390.0,4.155,4.17,4.14,4.15,352390.0
2025-06-12 15:30:00,4.155,4.21,4.14,4.2,1319548.0,4.155,4.21,4.14,4.2,1319548.0
2025-06-13 09:30:00,4.1,4.13,4.045,4.05,997130.0,4.1,4.13,4.045,4.05,997130.0
2025-06-13 10:00:00,4.055,4.11,4.05,4.095,1304844.0,4.055,4.11,4.05,4.095,1304844.0
2025-06-13 10:30:00,4.1,4.12,4.07,4.095,396005.0,4.1,4.12,4.07,4.095,396005.0
2025-06-13 11:00:00,4.095,4.1,4.06,4.065,271840.0,4.095,4.1,4.06,4.065,271840.0
2025-06-13 11:30:00,4.065,4.11,4.05,4.095,513453.0,4.065,4.11,4.05,4.095,513453.0
2025-06-13 12:00:00,4.1,4.12,4.09,4.105,469977.0,4.1,4.12,4.09,4.105,469977.0
2025-06-13 12:30:00,4.105,4.15,4.1,4.135,356315.0,4.105,4.15,4.1,4.135,356315.0
2025-06-13 13:00:00,4.13,4.13,4.08,4.095,272000.0,4.13,4.13,4.08,4.095,272000.0
2025-06-13 13:30:00,4.095,4.1,4.07,4.08,257234.0,4.095,4.1,4.07,4.08,257234.0
2025-06-13 14:00:00,4.08,4.09,4.02,4.025,340062.0,4.08,4.09,4.02,4.025,340062.0
2025-06-13 14:30:00,4.0203,4.03,4.0,4.025,552101.0,4.0203,4.03,4.0,4.025,552101.0
2025-06-13 15:00:00,4.025,4.04,4.01,4.015,403429.0,4.025,4.04,4.01,4.015,403429.0
2025-06-13 15:30:00,4.0197,4.0625,4.015,4.03,1590999.0,4.0197,4.0625,4.015,4.03,1590999.0
2025-06-16 09:30:00,4.07,4.18,4.07,4.17,830555.0,4.07,4.18,4.07,4.17,830555.0
2025-06-16 10:00:00,4.175,4.23,4.16,4.215,851519.0,4.175,4.23,4.16,4.215,851519.0
2025-06-16 10:30:00,4.215,4.24,4.19,4.22,777098.0,4.215,4.24,4.19,4.22,777098.0
2025-06-16 11:00:00,4.225,4.225,4.115,4.12,532958.0,4.225,4.225,4.115,4.12,532958.0
2025-06-16 11:30:00,4.12,4.13,4.1,4.105,200219.0,4.12,4.13,4.1,4.105,200219.0
2025-06-16 12:00:00,4.105,4.11,4.09,4.095,325994.0,4.105,4.11,4.09,4.095,325994.0
2025-06-16 12:30:00,4.095,4.1,4.05,4.05,566016.0,4.095,4.1,4.05,4.05,566016.0
2025-06-16 13:00:00,4.055,4.06,4.01,4.015,541510.0,4.055,4.06,4.01,4.015,541510.0
2025-06-16 13:30:00,4.02,4.025,3.98,4.015,1233676.0,4.02,4.025,3.98,4.015,1233676.0
2025-06-16 14:00:00,4.015,4.04,4.01,4.025,385800.0,4.015,4.04,4.01,4.025,385800.0
2025-06-16 14:30:00,4.025,4.06,4.01,4.055,514739.0,4.025,4.06,4.01,4.055,514739.0
2025-06-16 15:00:00,4.055,4.07,4.045,4.065,387179.0,4.055,4.07,4.045,4.065,387179.0
2025-06-16 15:30:00,4.06,4.08,4.04,4.08,1156762.0,4.06,4.08,4.04,4.08,1156762.0
2025-06-17 09:30:00,4.04,4.14,4.005,4.0999,616421.0,4.04,4.14,4.005,4.0999,616421.0
2025-06-17 10:00:00,4.1,4.255,4.1,4.21,1065896.0,4.1,4.255,4.1,4.21,1065896.0
2025-06-17 10:30:00,4.215,4.225,4.13,4.145,685880.0,4.215,4.225,4.13,4.145,685880.0
2025-06-17 11:00:00,4.145,4.18,4.14,4.155,498128.0,4.145,4.18,4.14,4.155,498128.0
2025-06-17 11:30:00,4.155,4.19,4.15,4.185,343429.0,4.155,4.19,4.15,4.185,343429.0
2025-06-17 12:00:00,4.185,4.2,4.07,4.085,1337676.0,4.185,4.2,4.07,4.085,1337676.0
2025-06-17 12:30:00,4.085,4.1,4.06,4.065,587185.0,4.085,4.1,4.06,4.065,587185.0
2025-06-17 13:00:00,4.07,4.09,4.06,4.065,191951.0,4.07,4.09,4.06,4.065,191951.0
2025-06-17 13:30:00,4.065,4.07,4.0,4.01,679091.0,4.065,4.07,4.0,4.01,679091.0
2025-06-17 14:00:00,4.01,4.02,4.0,4.005,339669.0,4.01,4.02,4.0,4.005,339669.0
2025-06-17 14:30:00,4.005,4.02,4.0016,4.015,347650.0,4.005,4.02,4.0016,4.015,347650.0
2025-06-17 15:00:00,4.015,4.04,4.01,4.03,353857.0,4.015,4.04,4.01,4.03,353857.0
2025-06-17 15:30:00,4.025,4.035,3.985,3.99,1653129.0,4.025,4.035,3.985,3.99,1653129.0
2025-06-18 09:30:00,4.0,4.06,4.0,4.0502,543891.0,4.0,4.06,4.0,4.0502,543891.0
2025-06-18 10:00:00,4.055,4.08,4.05,4.0591,285880.0,4.055,4.08,4.05,4.0591,285880.0
2025-06-18 10:30:00,4.06,4.07,4.03,4.035,286308.0,4.06,4.07,4.03,4.035,286308.0
2025-06-18 11:00:00,4.035,4.05,4.02,4.02,181982.0,4.035,4.05,4.02,4.02,181982.0
2025-06-18 11:30:00,4.025,4.03,4.01,4.025,245486.0,4.025,4.03,4.01,4.025,245486.0
2025-06-18 12:00:00,4.025,4.04,4.01,4.025,197306.0,4.025,4.04,4.01,4.025,197306.0
2025-06-18 12:30:00,4.025,4.04,4.01,4.01,196044.0,4.025,4.04,4.01,4.01,196044.0
2025-06-18 13:00:00,4.015,4.02,3.99,3.99,337711.0,4.015,4.02,3.99,3.99,337711.0
2025-06-18 13:30:00,3.995,4.03,3.975,4.025,966951.0,3.995,4.03,3.975,4.025,966951.0
2025-06-18 14:00:00,4.03,4.07,4.02,4.025,577930.0,4.03,4.07,4.02,4.025,577930.0
2025-06-18 14:30:00,4.025,4.04,3.97,3.975,617895.0,4.025,4.04,3.97,3.975,617895.0
2025-06-18 15:00:00,3.97,4.0099,3.96,3.96,458427.0,3.97,4.0099,3.96,3.96,458427.0
2025-06-18 15:30:00,3.96,3.99,3.96,3.975,821435.0,3.96,3.99,3.96,3.975,821435.0
2025-06-20 09:30:00,4.01,4.035,3.9648,3.99,1738981.0,4.01,4.035,3.9648,3.99,1738981.0
2025-06-20 10:00:00,4.0,4.0588,3.99,4.015,473430.0,4.0,4.0588,3.99,4.015,473430.0
2025-06-20 10:30:00,4.015,4.015,3.96,3.96,350215.0,4.015,4.015,3.96,3.96,350215.0
2025-06-20 11:00:00,3.96,3.975,3.95,3.96,231714.0,3.96,3.975,3.95,3.96,231714.0
2025-06-20 11:30:00,3.965,3.9767,3.95,3.9599,194169.0,3.965,3.9767,3.95,3.9599,194169.0
2025-06-20 12:00:00,3.955,3.965,3.94,3.955,404833.0,3.955,3.965,3.94,3.955,404833.0
2025-06-20 12:30:00,3.955,3.96,3.94,3.955,231296.0,3.955,3.96,3.94,3.955,231296.0
2025-06-20 13:00:00,3.955,3.97,3.94,3.955,221699.0,3.955,3.97,3.94,3.955,221699.0
2025-06-20 13:30:00,3.955,3.96,3.945,3.95,136125.0,3.955,3.96,3.945,3.95,136125.0
2025-06-20 14:00:00,3.955,3.96,3.95,3.955,129133.0,3.955,3.96,3.95,3.955,129133.0
2025-06-20 14:30:00,3.955,3.96,3.93,3.93,207592.0,3.955,3.96,3.93,3.93,207592.0
2025-06-20 15:00:00,3.935,3.95,3.93,3.945,305886.0,3.935,3.95,3.93,3.945,305886.0
2025-06-20 15:30:00,3.9454,3.96,3.91,3.95,1504685.0,3.9454,3.96,3.91,3.95,1504685.0