date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-04-04 15:00:00,26.5,26.7,26.5,26.7,400.0,26.5,26.7,26.5,26.7,400.0
2022-04-04 15:30:00,26.71,26.72,26.71,26.71,178.0,26.71,26.72,26.71,26.71,178.0
2022-04-05 09:30:00,26.8,26.8,26.79,26.8,2937.0,26.8,26.8,26.79,26.8,2937.0
2022-04-05 10:00:00,26.8,26.8,26.76,26.76,400.0,26.8,26.8,26.76,26.76,400.0
2022-04-05 10:30:00,26.62,26.62,26.62,26.62,100.0,26.62,26.62,26.62,26.62,100.0
2022-04-05 11:00:00,26.62,26.62,26.62,26.62,0.0,26.62,26.62,26.62,26.62,0.0
2022-04-05 11:30:00,26.3,26.3,26.3,26.3,100.0,26.3,26.3,26.3,26.3,100.0
2022-04-05 12:00:00,26.3,26.31,26.3,26.3,1800.0,26.3,26.31,26.3,26.3,1800.0
2022-04-05 12:30:00,26.3,26.3,26.3,26.3,0.0,26.3,26.3,26.3,26.3,0.0
2022-04-05 13:00:00,26.0,26.01,26.0,26.0,747.0,26.0,26.01,26.0,26.0,747.0
2022-04-05 13:30:00,26.1,26.1,26.1,26.1,100.0,26.1,26.1,26.1,26.1,100.0
2022-04-05 14:00:00,25.4,25.4,25.4,25.4,100.0,25.4,25.4,25.4,25.4,100.0
2022-04-05 14:30:00,25.4,25.4,25.4,25.4,0.0,25.4,25.4,25.4,25.4,0.0
2022-04-05 15:00:00,25.4,25.4,25.4,25.4,0.0,25.4,25.4,25.4,25.4,0.0
2022-04-05 15:30:00,25.21,25.21,25.2,25.21,100.0,25.21,25.21,25.2,25.21,100.0
2022-04-08 09:30:00,25.1,25.1,22.83,23.42,2904.0,25.1,25.1,22.83,23.42,2904.0
2022-04-08 10:00:00,23.83,24.23,23.83,24.22,928.0,23.83,24.23,23.83,24.22,928.0
2022-04-08 10:30:00,24.04,24.04,24.0,24.0,323.0,24.04,24.04,24.0,24.0,323.0
2022-04-08 11:00:00,24.15,24.17,24.07,24.17,3677.0,24.15,24.17,24.07,24.17,3677.0
2022-04-08 11:30:00,24.17,24.17,24.17,24.17,0.0,24.17,24.17,24.17,24.17,0.0
2022-04-08 12:00:00,24.35,24.35,24.31,24.31,1300.0,24.35,24.35,24.31,24.31,1300.0
2022-04-08 12:30:00,24.4,24.51,24.4,24.41,700.0,24.4,24.51,24.4,24.41,700.0
2022-04-08 13:00:00,24.41,24.41,24.41,24.41,0.0,24.41,24.41,24.41,24.41,0.0
2022-04-08 13:30:00,24.35,24.36,24.33,24.33,800.0,24.35,24.36,24.33,24.33,800.0
2022-04-08 14:00:00,24.33,24.33,24.33,24.33,0.0,24.33,24.33,24.33,24.33,0.0
2022-04-08 14:30:00,24.33,24.33,24.33,24.33,0.0,24.33,24.33,24.33,24.33,0.0
2022-04-08 15:00:00,24.27,24.27,24.27,24.27,200.0,24.27,24.27,24.27,24.27,200.0
2022-04-08 15:30:00,24.33,24.46,24.25,24.45,2597.0,24.33,24.46,24.25,24.45,2597.0
2022-04-11 09:30:00,24.06,26.26,23.66,25.92,6243847.0,24.06,26.26,23.66,25.92,6243847.0
2022-04-11 10:00:00,25.93,26.04,25.12,25.14,3447841.0,25.93,26.04,25.12,25.14,3447841.0
2022-04-11 10:30:00,25.14,25.2,24.21,24.26,3016655.0,25.14,25.2,24.21,24.26,3016655.0
2022-04-11 11:00:00,24.26,24.46,23.88,23.98,2369757.0,24.26,24.46,23.88,23.98,2369757.0
2022-04-11 11:30:00,23.97,24.2,23.6,24.05,2940575.0,23.97,24.2,23.6,24.05,2940575.0
2022-04-11 12:00:00,24.01,24.33,23.94,24.05,1747454.0,24.01,24.33,23.94,24.05,1747454.0
2022-04-11 12:30:00,24.04,24.1,23.8,23.95,1605554.0,24.04,24.1,23.8,23.95,1605554.0
2022-04-11 13:00:00,23.96,24.02,23.82,23.9,1263965.0,23.96,24.02,23.82,23.9,1263965.0
2022-04-11 13:30:00,23.9,24.2,23.72,23.77,1080715.0,23.9,24.2,23.72,23.77,1080715.0
2022-04-11 14:00:00,23.78,23.84,23.5,23.68,1863754.0,23.78,23.84,23.5,23.68,1863754.0
2022-04-11 14:30:00,23.68,24.05,23.5,23.95,1623488.0,23.68,24.05,23.5,23.95,1623488.0
2022-04-11 15:00:00,23.95,24.04,23.8,23.8,1435196.0,23.95,24.04,23.8,23.8,1435196.0
2022-04-11 15:30:00,23.8,24.86,23.61,24.84,7991502.0,23.8,24.86,23.61,24.84,7991502.0
2022-04-12 09:30:00,24.37,25.18,24.01,25.16,6813516.0,24.37,25.18,24.01,25.16,6813516.0
2022-04-12 10:00:00,25.17,25.33,24.26,24.29,3918364.0,25.17,25.33,24.26,24.29,3918364.0
2022-04-12 10:30:00,24.3,24.31,23.99,24.2,2620313.0,24.3,24.31,23.99,24.2,2620313.0
2022-04-12 11:00:00,24.21,24.61,24.17,24.31,2718277.0,24.21,24.61,24.17,24.31,2718277.0
2022-04-12 11:30:00,24.32,24.6,24.3,24.47,1252346.0,24.32,24.6,24.3,24.47,1252346.0
2022-04-12 12:00:00,24.47,24.49,24.2,24.21,1390991.0,24.47,24.49,24.2,24.21,1390991.0
2022-04-12 12:30:00,24.21,24.21,23.76,23.81,1842355.0,24.21,24.21,23.76,23.81,1842355.0
2022-04-12 13:00:00,23.8,24.25,23.75,24.24,1467883.0,23.8,24.25,23.75,24.24,1467883.0
2022-04-12 13:30:00,24.24,24.4,24.13,24.32,1071490.0,24.24,24.4,24.13,24.32,1071490.0
2022-04-12 14:00:00,24.32,24.33,24.09,24.14,1164837.0,24.32,24.33,24.09,24.14,1164837.0
2022-04-12 14:30:00,24.13,24.37,23.88,24.35,1430520.0,24.13,24.37,23.88,24.35,1430520.0
2022-04-12 15:00:00,24.36,24.5,24.05,24.38,1906104.0,24.36,24.5,24.05,24.38,1906104.0
2022-04-12 15:30:00,24.38,24.87,24.35,24.69,4788565.0,24.38,24.87,24.35,24.69,4788565.0
2022-04-13 09:30:00,24.64,25.26,24.21,25.13,3997203.0,24.64,25.26,24.21,25.13,3997203.0
2022-04-13 10:00:00,25.13,25.19,24.82,25.05,2140963.0,25.13,25.19,24.82,25.05,2140963.0
2022-04-13 10:30:00,25.04,26.0,24.99,25.74,2708047.0,25.04,26.0,24.99,25.74,2708047.0
2022-04-13 11:00:00,25.73,27.08,25.72,26.94,4518563.0,25.73,27.08,25.72,26.94,4518563.0
2022-04-13 11:30:00,26.94,27.0,26.15,26.54,3293395.0,26.94,27.0,26.15,26.54,3293395.0
2022-04-13 12:00:00,26.54,26.61,26.0,26.48,2102964.0,26.54,26.61,26.0,26.48,2102964.0
2022-04-13 12:30:00,26.51,26.76,26.21,26.62,1506265.0,26.51,26.76,26.21,26.62,1506265.0
2022-04-13 13:00:00,26.63,26.74,26.51,26.56,1617851.0,26.63,26.74,26.51,26.56,1617851.0
2022-04-13 13:30:00,26.59,27.04,26.45,26.95,1791970.0,26.59,27.04,26.45,26.95,1791970.0
2022-04-13 14:00:00,26.94,27.03,26.72,26.95,1915475.0,26.94,27.03,26.72,26.95,1915475.0
2022-04-13 14:30:00,26.95,27.28,26.62,27.25,3252209.0,26.95,27.28,26.62,27.25,3252209.0
2022-04-13 15:00:00,27.25,27.5,26.84,27.16,3516629.0,27.25,27.5,26.84,27.16,3516629.0
2022-04-13 15:30:00,27.17,27.18,25.88,26.0,10704375.0,27.17,27.18,25.88,26.0,10704375.0
2022-04-14 09:30:00,25.89,26.48,25.5,26.45,4469881.0,25.89,26.48,25.5,26.45,4469881.0
2022-04-14 10:00:00,26.45,26.58,25.96,25.97,2966190.0,26.45,26.58,25.96,25.97,2966190.0
2022-04-14 10:30:00,25.97,26.05,25.85,25.92,2510718.0,25.97,26.05,25.85,25.92,2510718.0
2022-04-14 11:00:00,25.93,25.99,25.86,25.98,1832173.0,25.93,25.99,25.86,25.98,1832173.0
2022-04-14 11:30:00,25.98,26.06,25.8,25.92,1963558.0,25.98,26.06,25.8,25.92,1963558.0
2022-04-14 12:00:00,25.91,25.95,25.36,25.45,1939744.0,25.91,25.95,25.36,25.45,1939744.0
2022-04-14 12:30:00,25.44,25.5,25.13,25.25,1943051.0,25.44,25.5,25.13,25.25,1943051.0
2022-04-14 13:00:00,25.25,25.39,25.05,25.05,1741974.0,25.25,25.39,25.05,25.05,1741974.0
2022-04-14 13:30:00,25.06,25.14,25.0,25.05,1456957.0,25.06,25.14,25.0,25.05,1456957.0
2022-04-14 14:00:00,25.05,25.4,24.96,25.11,1799090.0,25.05,25.4,24.96,25.11,1799090.0
2022-04-14 14:30:00,25.11,25.13,24.89,24.91,1771691.0,25.11,25.13,24.89,24.91,1771691.0
2022-04-14 15:00:00,24.92,25.05,24.8,24.91,1735352.0,24.92,25.05,24.8,24.91,1735352.0
2022-04-14 15:30:00,24.91,25.01,24.76,24.83,5007958.0,24.91,25.01,24.76,24.83,5007958.0
2022-04-18 09:30:00,24.54,24.8,24.35,24.55,2770601.0,24.54,24.8,24.35,24.55,2770601.0
2022-04-18 10:00:00,24.55,24.7,24.24,24.26,1494341.0,24.55,24.7,24.24,24.26,1494341.0
2022-04-18 10:30:00,24.26,24.4,24.07,24.07,1833098.0,24.26,24.4,24.07,24.07,1833098.0
2022-04-18 11:00:00,24.06,24.09,23.84,23.97,2156337.0,24.06,24.09,23.84,23.97,2156337.0
2022-04-18 11:30:00,23.96,24.0,23.75,23.75,2098298.0,23.96,24.0,23.75,23.75,2098298.0
2022-04-18 12:00:00,23.76,23.78,23.51,23.53,1948136.0,23.76,23.78,23.51,23.53,1948136.0
2022-04-18 12:30:00,23.54,23.62,23.52,23.57,1633057.0,23.54,23.62,23.52,23.57,1633057.0
2022-04-18 13:00:00,23.57,23.88,23.53,23.8,1521962.0,23.57,23.88,23.53,23.8,1521962.0
2022-04-18 13:30:00,23.8,23.97,23.69,23.72,1237166.0,23.8,23.97,23.69,23.72,1237166.0
2022-04-18 14:00:00,23.71,23.92,23.63,23.87,1193494.0,23.71,23.92,23.63,23.87,1193494.0
2022-04-18 14:30:00,23.87,23.98,23.82,23.87,942183.0,23.87,23.98,23.82,23.87,942183.0
2022-04-18 15:00:00,23.87,23.89,23.79,23.81,1017240.0,23.87,23.89,23.79,23.81,1017240.0
2022-04-18 15:30:00,23.81,24.25,23.79,24.22,3478285.0,23.81,24.25,23.79,24.22,3478285.0
2022-04-19 09:30:00,23.66,23.98,23.53,23.98,2864595.0,23.66,23.98,23.53,23.98,2864595.0
2022-04-19 10:00:00,23.98,24.16,23.85,23.86,1756597.0,23.98,24.16,23.85,23.86,1756597.0
2022-04-19 10:30:00,23.86,23.9,23.58,23.59,2473359.0,23.86,23.9,23.58,23.59,2473359.0
2022-04-19 11:00:00,23.58,23.79,23.5,23.65,2326676.0,23.58,23.79,23.5,23.65,2326676.0
2022-04-19 11:30:00,23.65,23.83,23.6,23.75,1676822.0,23.65,23.83,23.6,23.75,1676822.0
2022-04-19 12:00:00,23.75,23.89,23.65,23.8,1602019.0,23.75,23.89,23.65,23.8,1602019.0
2022-04-19 12:30:00,23.8,23.87,23.69,23.76,1015396.0,23.8,23.87,23.69,23.76,1015396.0
2022-04-19 13:00:00,23.76,23.95,23.74,23.84,778864.0,23.76,23.95,23.74,23.84,778864.0
2022-04-19 13:30:00,23.83,23.89,23.66,23.71,899913.0,23.83,23.89,23.66,23.71,899913.0
2022-04-19 14:00:00,23.71,23.88,23.67,23.88,1156373.0,23.71,23.88,23.67,23.88,1156373.0
2022-04-19 14:30:00,23.88,24.23,23.78,24.21,1368020.0,23.88,24.23,23.78,24.21,1368020.0
2022-04-19 15:00:00,24.22,24.35,24.12,24.34,1157308.0,24.22,24.35,24.12,24.34,1157308.0
2022-04-19 15:30:00,24.33,24.68,24.3,24.49,5405302.0,24.33,24.68,24.3,24.49,5405302.0
2022-04-20 09:30:00,23.49,23.56,22.7,23.14,8787497.0,23.49,23.56,22.7,23.14,8787497.0
2022-04-20 10:00:00,23.14,23.35,22.89,23.0,4306701.0,23.14,23.35,22.89,23.0,4306701.0
2022-04-20 10:30:00,23.0,23.34,22.94,23.3,2600469.0,23.0,23.34,22.94,23.3,2600469.0
2022-04-20 11:00:00,23.3,23.37,23.15,23.26,2130281.0,23.3,23.37,23.15,23.26,2130281.0
2022-04-20 11:30:00,23.25,23.47,23.18,23.25,1558364.0,23.25,23.47,23.18,23.25,1558364.0
2022-04-20 12:00:00,23.24,23.32,23.0,23.02,1557880.0,23.24,23.32,23.0,23.02,1557880.0
2022-04-20 12:30:00,23.02,23.14,23.0,23.07,1249191.0,23.02,23.14,23.0,23.07,1249191.0
2022-04-20 13:00:00,23.06,23.17,23.01,23.14,758133.0,23.06,23.17,23.01,23.14,758133.0
2022-04-20 13:30:00,23.14,23.15,22.95,23.1,1332296.0,23.14,23.15,22.95,23.1,1332296.0
2022-04-20 14:00:00,23.1,23.36,23.1,23.31,1388659.0,23.1,23.36,23.1,23.31,1388659.0
2022-04-20 14:30:00,23.31,23.47,23.15,23.37,2371693.0,23.31,23.47,23.15,23.37,2371693.0
2022-04-20 15:00:00,23.39,23.45,23.19,23.36,1704441.0,23.39,23.45,23.19,23.36,1704441.0
2022-04-20 15:30:00,23.37,23.38,22.97,23.0,4206700.0,23.37,23.38,22.97,23.0,4206700.0
2022-04-21 09:30:00,22.65,23.23,22.45,22.91,3327771.0,22.65,23.23,22.45,22.91,3327771.0
2022-04-21 10:00:00,22.92,23.07,22.55,22.6,2076298.0,22.92,23.07,22.55,22.6,2076298.0
2022-04-21 10:30:00,22.6,22.75,22.55,22.6,1971645.0,22.6,22.75,22.55,22.6,1971645.0
2022-04-21 11:00:00,22.6,22.62,21.67,21.82,4299851.0,22.6,22.62,21.67,21.82,4299851.0
2022-04-21 11:30:00,21.82,22.05,21.12,21.25,4870173.0,21.82,22.05,21.12,21.25,4870173.0
2022-04-21 12:00:00,21.25,21.53,21.06,21.3,5332132.0,21.25,21.53,21.06,21.3,5332132.0
2022-04-21 12:30:00,21.3,21.41,20.95,21.08,2640482.0,21.3,21.41,20.95,21.08,2640482.0
2022-04-21 13:00:00,21.09,21.25,20.98,21.22,2396062.0,21.09,21.25,20.98,21.22,2396062.0
2022-04-21 13:30:00,21.22,21.4,21.07,21.14,2772749.0,21.22,21.4,21.07,21.14,2772749.0
2022-04-21 14:00:00,21.14,21.24,21.02,21.07,1562198.0,21.14,21.24,21.02,21.07,1562198.0
2022-04-21 14:30:00,21.07,21.1,20.92,20.96,5109486.0,21.07,21.1,20.92,20.96,5109486.0
2022-04-21 15:00:00,20.95,21.68,20.92,21.59,2555818.0,20.95,21.68,20.92,21.59,2555818.0
2022-04-21 15:30:00,21.59,21.84,21.3,21.45,3869911.0,21.59,21.84,21.3,21.45,3869911.0
2022-04-22 09:30:00,21.01,21.78,20.83,21.63,2551571.0,21.01,21.78,20.83,21.63,2551571.0
2022-04-22 10:00:00,21.62,21.91,21.25,21.3,1511806.0,21.62,21.91,21.25,21.3,1511806.0
2022-04-22 10:30:00,21.3,21.41,21.12,21.33,1177363.0,21.3,21.41,21.12,21.33,1177363.0
2022-04-22 11:00:00,21.33,21.34,20.93,20.93,1135303.0,21.33,21.34,20.93,20.93,1135303.0
2022-04-22 11:30:00,20.94,21.03,20.71,20.79,1268743.0,20.94,21.03,20.71,20.79,1268743.0
2022-04-22 12:00:00,20.79,20.84,20.57,20.74,1837626.0,20.79,20.84,20.57,20.74,1837626.0
2022-04-22 12:30:00,20.74,20.99,20.73,20.91,1124322.0,20.74,20.99,20.73,20.91,1124322.0
2022-04-22 13:00:00,20.91,20.98,20.72,20.79,933394.0,20.91,20.98,20.72,20.79,933394.0
2022-04-22 13:30:00,20.8,20.96,20.68,20.89,873794.0,20.8,20.96,20.68,20.89,873794.0
2022-04-22 14:00:00,20.89,20.91,20.75,20.75,650263.0,20.89,20.91,20.75,20.75,650263.0
2022-04-22 14:30:00,20.75,20.76,20.5,20.57,879648.0,20.75,20.76,20.5,20.57,879648.0
2022-04-22 15:00:00,20.57,20.58,20.37,20.42,1557862.0,20.57,20.58,20.37,20.42,1557862.0
2022-04-22 15:30:00,20.41,20.7,20.4,20.57,2926911.0,20.41,20.7,20.4,20.57,2926911.0
2022-04-25 09:30:00,20.06,20.49,19.95,20.08,4164735.0,20.06,20.49,19.95,20.08,4164735.0
2022-04-25 10:00:00,20.07,20.48,20.05,20.42,2596837.0,20.07,20.48,20.05,20.42,2596837.0
2022-04-25 10:30:00,20.41,20.46,20.13,20.17,1807445.0,20.41,20.46,20.13,20.17,1807445.0
2022-04-25 11:00:00,20.17,20.72,20.13,20.66,1592438.0,20.17,20.72,20.13,20.66,1592438.0
2022-04-25 11:30:00,20.65,20.67,20.28,20.28,1317663.0,20.65,20.67,20.28,20.28,1317663.0
2022-04-25 12:00:00,20.29,20.55,20.25,20.5,977215.0,20.29,20.55,20.25,20.5,977215.0
2022-04-25 12:30:00,20.51,21.14,20.5,21.0,2377455.0,20.51,21.14,20.5,21.0,2377455.0
2022-04-25 13:00:00,21.0,21.09,20.88,20.89,1294003.0,21.0,21.09,20.88,20.89,1294003.0
2022-04-25 13:30:00,20.9,20.98,20.7,20.71,1069358.0,20.9,20.98,20.7,20.71,1069358.0
2022-04-25 14:00:00,20.71,21.19,20.7,21.19,952890.0,20.71,21.19,20.7,21.19,952890.0
2022-04-25 14:30:00,21.19,21.58,21.09,21.37,1626258.0,21.19,21.58,21.09,21.37,1626258.0
2022-04-25 15:00:00,21.37,21.51,21.1,21.51,2125660.0,21.37,21.51,21.1,21.51,2125660.0
2022-04-25 15:30:00,21.51,21.94,21.46,21.52,4927530.0,21.51,21.94,21.46,21.52,4927530.0
2022-04-26 09:30:00,19.93,20.24,19.63,20.03,7691182.0,19.93,20.24,19.63,20.03,7691182.0
2022-04-26 10:00:00,20.05,20.47,19.97,20.03,3210133.0,20.05,20.47,19.97,20.03,3210133.0
2022-04-26 10:30:00,20.02,20.79,20.02,20.75,2339587.0,20.02,20.79,20.02,20.75,2339587.0
2022-04-26 11:00:00,20.74,20.96,20.33,20.43,1807019.0,20.74,20.96,20.33,20.43,1807019.0
2022-04-26 11:30:00,20.42,20.64,20.29,20.54,1136398.0,20.42,20.64,20.29,20.54,1136398.0
2022-04-26 12:00:00,20.54,20.63,20.36,20.63,1078397.0,20.54,20.63,20.36,20.63,1078397.0
2022-04-26 12:30:00,20.64,20.72,20.47,20.57,894371.0,20.64,20.72,20.47,20.57,894371.0
2022-04-26 13:00:00,20.57,20.58,20.12,20.12,973781.0,20.57,20.58,20.12,20.12,973781.0
2022-04-26 13:30:00,20.11,20.23,20.02,20.07,1183864.0,20.11,20.23,20.02,20.07,1183864.0
2022-04-26 14:00:00,20.07,20.38,20.01,20.37,1121787.0,20.07,20.38,20.01,20.37,1121787.0
2022-04-26 14:30:00,20.36,20.44,20.15,20.3,981367.0,20.36,20.44,20.15,20.3,981367.0
2022-04-26 15:00:00,20.3,20.32,19.79,19.86,2270095.0,20.3,20.32,19.79,19.86,2270095.0
2022-04-26 15:30:00,19.85,20.03,19.79,19.83,3314843.0,19.85,20.03,19.79,19.83,3314843.0
2022-04-27 09:30:00,19.96,19.96,19.12,19.2,2582298.0,19.96,19.96,19.12,19.2,2582298.0
2022-04-27 10:00:00,19.2,19.21,18.67,18.69,3725660.0,19.2,19.21,18.67,18.69,3725660.0
2022-04-27 10:30:00,18.69,18.83,18.42,18.52,3278480.0,18.69,18.83,18.42,18.52,3278480.0
2022-04-27 11:00:00,18.51,18.66,18.2,18.31,2433497.0,18.51,18.66,18.2,18.31,2433497.0
2022-04-27 11:30:00,18.31,18.48,18.21,18.38,2057147.0,18.31,18.48,18.21,18.38,2057147.0
2022-04-27 12:00:00,18.38,19.11,18.31,19.05,2081141.0,18.38,19.11,18.31,19.05,2081141.0
2022-04-27 12:30:00,19.05,19.11,18.7,18.86,1393273.0,19.05,19.11,18.7,18.86,1393273.0
2022-04-27 13:00:00,18.87,18.98,18.8,18.83,1133480.0,18.87,18.98,18.8,18.83,1133480.0
2022-04-27 13:30:00,18.82,19.0,18.81,18.88,1253063.0,18.82,19.0,18.81,18.88,1253063.0
2022-04-27 14:00:00,18.88,18.95,18.82,18.91,1021924.0,18.88,18.95,18.82,18.91,1021924.0
2022-04-27 14:30:00,18.91,19.02,18.87,18.93,1149526.0,18.91,19.02,18.87,18.93,1149526.0
2022-04-27 15:00:00,18.92,19.01,18.86,19.0,1618174.0,18.92,19.01,18.86,19.0,1618174.0
2022-04-27 15:30:00,19.01,19.03,18.72,18.83,4338369.0,19.01,19.03,18.72,18.83,4338369.0
2022-04-28 09:30:00,19.04,19.42,19.0,19.1,2490593.0,19.04,19.42,19.0,19.1,2490593.0
2022-04-28 10:00:00,19.1,19.1,18.31,18.38,1326164.0,19.1,19.1,18.31,18.38,1326164.0
2022-04-28 10:30:00,18.37,18.37,17.89,18.25,1948380.0,18.37,18.37,17.89,18.25,1948380.0
2022-04-28 11:00:00,18.25,18.5,18.14,18.27,1405314.0,18.25,18.5,18.14,18.27,1405314.0
2022-04-28 11:30:00,18.27,18.35,18.03,18.25,1424225.0,18.27,18.35,18.03,18.25,1424225.0
2022-04-28 12:00:00,18.26,18.4,18.1,18.36,905559.0,18.26,18.4,18.1,18.36,905559.0
2022-04-28 12:30:00,18.36,18.64,18.31,18.41,1097460.0,18.36,18.64,18.31,18.41,1097460.0
2022-04-28 13:00:00,18.41,18.58,18.34,18.46,869889.0,18.41,18.58,18.34,18.46,869889.0
2022-04-28 13:30:00,18.47,18.54,18.36,18.46,940352.0,18.47,18.54,18.36,18.46,940352.0
2022-04-28 14:00:00,18.46,18.62,18.44,18.54,1137086.0,18.46,18.62,18.44,18.54,1137086.0
2022-04-28 14:30:00,18.54,18.54,18.36,18.39,934789.0,18.54,18.54,18.36,18.39,934789.0
2022-04-28 15:00:00,18.39,18.49,18.15,18.3,1253146.0,18.39,18.49,18.15,18.3,1253146.0
2022-04-28 15:30:00,18.29,18.36,18.1,18.36,2915109.0,18.29,18.36,18.1,18.36,2915109.0
2022-04-29 09:30:00,18.36,19.2,18.28,18.93,2463057.0,18.36,19.2,18.28,18.93,2463057.0
2022-04-29 10:00:00,18.91,19.03,18.65,18.71,1542106.0,18.91,19.03,18.65,18.71,1542106.0
2022-04-29 10:30:00,18.71,18.76,18.49,18.64,1354258.0,18.71,18.76,18.49,18.64,1354258.0
2022-04-29 11:00:00,18.63,18.89,18.56,18.76,1857466.0,18.63,18.89,18.56,18.76,1857466.0
2022-04-29 11:30:00,18.75,18.88,18.64,18.79,877218.0,18.75,18.88,18.64,18.79,877218.0
2022-04-29 12:00:00,18.79,18.79,18.57,18.63,582627.0,18.79,18.79,18.57,18.63,582627.0
2022-04-29 12:30:00,18.64,18.69,18.48,18.51,646679.0,18.64,18.69,18.48,18.51,646679.0
2022-04-29 13:00:00,18.51,18.57,18.42,18.51,708698.0,18.51,18.57,18.42,18.51,708698.0
2022-04-29 13:30:00,18.51,18.63,18.47,18.51,870182.0,18.51,18.63,18.47,18.51,870182.0
2022-04-29 14:00:00,18.51,18.53,18.34,18.48,982439.0,18.51,18.53,18.34,18.48,982439.0
2022-04-29 14:30:00,18.48,18.5,18.31,18.32,678304.0,18.48,18.5,18.31,18.32,678304.0
2022-04-29 15:00:00,18.32,18.54,18.25,18.28,1118926.0,18.32,18.54,18.25,18.28,1118926.0
2022-04-29 15:30:00,18.28,18.33,18.08,18.16,2077565.0,18.28,18.33,18.08,18.16,2077565.0
2022-05-02 09:30:00,18.15,18.56,18.05,18.4,1653264.0,18.15,18.56,18.05,18.4,1653264.0
2022-05-02 10:00:00,18.4,18.72,18.33,18.67,1174813.0,18.4,18.72,18.33,18.67,1174813.0
2022-05-02 10:30:00,18.68,19.15,18.66,18.88,1946812.0,18.68,19.15,18.66,18.88,1946812.0
2022-05-02 11:00:00,18.88,19.06,18.85,18.96,1678975.0,18.88,19.06,18.85,18.96,1678975.0
2022-05-02 11:30:00,18.96,19.14,18.88,19.0,1507395.0,18.96,19.14,18.88,19.0,1507395.0
2022-05-02 12:00:00,19.01,19.45,18.96,19.36,2344200.0,19.01,19.45,18.96,19.36,2344200.0
2022-05-02 12:30:00,19.36,19.4,19.11,19.14,1690620.0,19.36,19.4,19.11,19.14,1690620.0
2022-05-02 13:00:00,19.14,19.15,18.93,18.94,1526104.0,19.14,19.15,18.93,18.94,1526104.0
2022-05-02 13:30:00,18.95,19.03,18.71,18.78,859658.0,18.95,19.03,18.71,18.78,859658.0
2022-05-02 14:00:00,18.78,18.95,18.74,18.8,1106846.0,18.78,18.95,18.74,18.8,1106846.0
2022-05-02 14:30:00,18.8,18.94,18.75,18.81,1090762.0,18.8,18.94,18.75,18.81,1090762.0
2022-05-02 15:00:00,18.82,19.21,18.81,19.18,1328721.0,18.82,19.21,18.81,19.18,1328721.0
2022-05-02 15:30:00,19.18,19.32,19.13,19.26,2627616.0,19.18,19.32,19.13,19.26,2627616.0
2022-05-03 09:30:00,18.96,19.2,18.68,18.91,2113336.0,18.96,19.2,18.68,18.91,2113336.0
2022-05-03 10:00:00,18.92,19.32,18.92,19.26,1204276.0,18.92,19.32,18.92,19.26,1204276.0
2022-05-03 10:30:00,19.26,19.27,18.85,19.2,1173720.0,19.26,19.27,18.85,19.2,1173720.0
2022-05-03 11:00:00,19.19,19.4,19.11,19.32,1028627.0,19.19,19.4,19.11,19.32,1028627.0
2022-05-03 11:30:00,19.32,19.59,19.28,19.55,991445.0,19.32,19.59,19.28,19.55,991445.0
2022-05-03 12:00:00,19.54,19.59,19.43,19.46,978668.0,19.54,19.59,19.43,19.46,978668.0
2022-05-03 12:30:00,19.45,19.5,19.4,19.47,603347.0,19.45,19.5,19.4,19.47,603347.0
2022-05-03 13:00:00,19.47,19.68,19.47,19.55,776165.0,19.47,19.68,19.47,19.55,776165.0
2022-05-03 13:30:00,19.55,19.68,19.54,19.65,715710.0,19.55,19.68,19.54,19.65,715710.0
2022-05-03 14:00:00,19.64,19.66,19.35,19.39,1110787.0,19.64,19.66,19.35,19.39,1110787.0
2022-05-03 14:30:00,19.39,19.49,19.29,19.44,821476.0,19.39,19.49,19.29,19.44,821476.0
2022-05-03 15:00:00,19.45,19.55,19.34,19.4,911953.0,19.45,19.55,19.34,19.4,911953.0
2022-05-03 15:30:00,19.39,19.4,19.25,19.26,2024476.0,19.39,19.4,19.25,19.26,2024476.0
2022-05-04 09:30:00,19.37,19.39,18.96,19.0,1370760.0,19.37,19.39,18.96,19.0,1370760.0
2022-05-04 10:00:00,19.0,19.08,18.87,18.96,1063930.0,19.0,19.08,18.87,18.96,1063930.0
2022-05-04 10:30:00,18.96,19.09,18.88,19.02,847615.0,18.96,19.09,18.88,19.02,847615.0
2022-05-04 11:00:00,19.03,19.14,18.88,18.94,803800.0,19.03,19.14,18.88,18.94,803800.0
2022-05-04 11:30:00,18.94,19.2,18.81,19.17,960507.0,18.94,19.2,18.81,19.17,960507.0
2022-05-04 12:00:00,19.16,19.2,19.0,19.18,515333.0,19.16,19.2,19.0,19.18,515333.0
2022-05-04 12:30:00,19.17,19.25,19.1,19.22,560919.0,19.17,19.25,19.1,19.22,560919.0
2022-05-04 13:00:00,19.21,19.33,19.21,19.28,812818.0,19.21,19.33,19.21,19.28,812818.0
2022-05-04 13:30:00,19.27,19.4,19.21,19.37,519183.0,19.27,19.4,19.21,19.37,519183.0
2022-05-04 14:00:00,19.36,19.48,19.18,19.29,636672.0,19.36,19.48,19.18,19.29,636672.0
2022-05-04 14:30:00,19.31,19.65,19.06,19.53,1149142.0,19.31,19.65,19.06,19.53,1149142.0
2022-05-04 15:00:00,19.52,19.72,19.49,19.7,1357318.0,19.52,19.72,19.49,19.7,1357318.0
2022-05-04 15:30:00,19.71,19.8,19.62,19.64,2383281.0,19.71,19.8,19.62,19.64,2383281.0
2022-05-05 09:30:00,19.45,20.08,19.3,19.85,2806846.0,19.45,20.08,19.3,19.85,2806846.0
2022-05-05 10:00:00,19.86,19.88,19.15,19.17,1507261.0,19.86,19.88,19.15,19.17,1507261.0
2022-05-05 10:30:00,19.17,19.34,19.03,19.17,1192537.0,19.17,19.34,19.03,19.17,1192537.0
2022-05-05 11:00:00,19.17,19.2,18.85,18.86,1328957.0,19.17,19.2,18.85,18.86,1328957.0
2022-05-05 11:30:00,18.86,18.96,18.59,18.64,1252051.0,18.86,18.96,18.59,18.64,1252051.0
2022-05-05 12:00:00,18.64,18.79,18.5,18.74,1065092.0,18.64,18.79,18.5,18.74,1065092.0
2022-05-05 12:30:00,18.73,18.81,18.61,18.75,659453.0,18.73,18.81,18.61,18.75,659453.0
2022-05-05 13:00:00,18.77,18.92,18.74,18.89,966318.0,18.77,18.92,18.74,18.89,966318.0
2022-05-05 13:30:00,18.88,18.95,18.74,18.86,928331.0,18.88,18.95,18.74,18.86,928331.0
2022-05-05 14:00:00,18.85,19.06,18.83,18.84,980108.0,18.85,19.06,18.83,18.84,980108.0
2022-05-05 14:30:00,18.83,18.88,18.76,18.8,866937.0,18.83,18.88,18.76,18.8,866937.0
2022-05-05 15:00:00,18.81,18.81,18.63,18.69,986489.0,18.81,18.81,18.63,18.69,986489.0
2022-05-05 15:30:00,18.69,18.95,18.64,18.91,2097997.0,18.69,18.95,18.64,18.91,2097997.0
2022-05-06 09:30:00,18.54,18.71,17.95,18.05,2236309.0,18.54,18.71,17.95,18.05,2236309.0
2022-05-06 10:00:00,18.05,18.18,17.92,18.02,1167657.0,18.05,18.18,17.92,18.02,1167657.0
2022-05-06 10:30:00,18.02,18.15,17.8,18.1,1402150.0,18.02,18.15,17.8,18.1,1402150.0
2022-05-06 11:00:00,18.1,18.19,17.76,18.15,2193397.0,18.1,18.19,17.76,18.15,2193397.0
2022-05-06 11:30:00,18.14,18.19,17.91,17.96,1201486.0,18.14,18.19,17.91,17.96,1201486.0
2022-05-06 12:00:00,17.96,18.08,17.82,18.01,1347947.0,17.96,18.08,17.82,18.01,1347947.0
2022-05-06 12:30:00,18.01,18.26,17.93,18.22,701598.0,18.01,18.26,17.93,18.22,701598.0
2022-05-06 13:00:00,18.23,18.24,17.85,17.91,662815.0,18.23,18.24,17.85,17.91,662815.0
2022-05-06 13:30:00,17.92,17.99,17.8,17.84,1122996.0,17.92,17.99,17.8,17.84,1122996.0
2022-05-06 14:00:00,17.84,17.92,17.75,17.78,970607.0,17.84,17.92,17.75,17.78,970607.0
2022-05-06 14:30:00,17.77,17.82,17.63,17.73,1337623.0,17.77,17.82,17.63,17.73,1337623.0
2022-05-06 15:00:00,17.72,17.76,17.55,17.62,1265189.0,17.72,17.76,17.55,17.62,1265189.0
2022-05-06 15:30:00,17.61,17.93,17.61,17.74,2624882.0,17.61,17.93,17.61,17.74,2624882.0
2022-05-09 09:30:00,17.31,17.84,17.28,17.51,2137962.0,17.31,17.84,17.28,17.51,2137962.0
2022-05-09 10:00:00,17.5,17.53,17.15,17.17,908600.0,17.5,17.53,17.15,17.17,908600.0
2022-05-09 10:30:00,17.17,17.18,16.92,16.98,1099387.0,17.17,17.18,16.92,16.98,1099387.0
2022-05-09 11:00:00,16.97,17.07,16.86,16.96,842333.0,16.97,17.07,16.86,16.96,842333.0
2022-05-09 11:30:00,16.96,17.11,16.9,17.05,980750.0,16.96,17.11,16.9,17.05,980750.0
2022-05-09 12:00:00,17.05,17.25,16.96,17.21,884487.0,17.05,17.25,16.96,17.21,884487.0
2022-05-09 12:30:00,17.21,17.3,17.09,17.12,694238.0,17.21,17.3,17.09,17.12,694238.0
2022-05-09 13:00:00,17.11,17.25,17.07,17.17,797678.0,17.11,17.25,17.07,17.17,797678.0
2022-05-09 13:30:00,17.18,17.22,16.95,17.19,1022271.0,17.18,17.22,16.95,17.19,1022271.0
2022-05-09 14:00:00,17.19,17.28,17.07,17.07,771212.0,17.19,17.28,17.07,17.07,771212.0
2022-05-09 14:30:00,17.07,17.14,16.96,17.09,844817.0,17.07,17.14,16.96,17.09,844817.0
2022-05-09 15:00:00,17.09,17.27,17.06,17.07,1211862.0,17.09,17.27,17.06,17.07,1211862.0
2022-05-09 15:30:00,17.07,17.14,17.01,17.11,2458099.0,17.07,17.14,17.01,17.11,2458099.0
2022-05-10 09:30:00,17.33,17.97,17.25,17.64,2546321.0,17.33,17.97,17.25,17.64,2546321.0
2022-05-10 10:00:00,17.63,17.94,17.56,17.85,2291730.0,17.63,17.94,17.56,17.85,2291730.0
2022-05-10 10:30:00,17.85,17.87,17.33,17.36,1161595.0,17.85,17.87,17.33,17.36,1161595.0
2022-05-10 11:00:00,17.36,17.42,17.17,17.26,986556.0,17.36,17.42,17.17,17.26,986556.0
2022-05-10 11:30:00,17.25,17.31,17.1,17.26,1021218.0,17.25,17.31,17.1,17.26,1021218.0
2022-05-10 12:00:00,17.26,17.48,17.23,17.38,856855.0,17.26,17.48,17.23,17.38,856855.0
2022-05-10 12:30:00,17.38,17.46,17.21,17.26,748186.0,17.38,17.46,17.21,17.26,748186.0
2022-05-10 13:00:00,17.26,17.39,17.24,17.39,556595.0,17.26,17.39,17.24,17.39,556595.0
2022-05-10 13:30:00,17.39,17.75,17.39,17.72,571755.0,17.39,17.75,17.39,17.72,571755.0
2022-05-10 14:00:00,17.73,17.74,17.37,17.44,561873.0,17.73,17.74,17.37,17.44,561873.0
2022-05-10 14:30:00,17.43,17.5,17.32,17.49,725676.0,17.43,17.5,17.32,17.49,725676.0
2022-05-10 15:00:00,17.49,17.56,17.31,17.41,878799.0,17.49,17.56,17.31,17.41,878799.0
2022-05-10 15:30:00,17.41,17.43,17.28,17.35,1538043.0,17.41,17.43,17.28,17.35,1538043.0
2022-05-11 09:30:00,17.21,17.62,17.13,17.55,1539472.0,17.21,17.62,17.13,17.55,1539472.0
2022-05-11 10:00:00,17.56,17.83,17.38,17.73,999034.0,17.56,17.83,17.38,17.73,999034.0
2022-05-11 10:30:00,17.71,17.84,17.26,17.34,960095.0,17.71,17.84,17.26,17.34,960095.0
2022-05-11 11:00:00,17.34,17.38,17.2,17.31,770769.0,17.34,17.38,17.2,17.31,770769.0
2022-05-11 11:30:00,17.3,17.54,17.25,17.35,633254.0,17.3,17.54,17.25,17.35,633254.0
2022-05-11 12:00:00,17.34,17.4,17.04,17.06,802650.0,17.34,17.4,17.04,17.06,802650.0
2022-05-11 12:30:00,17.06,17.11,16.83,16.9,921867.0,17.06,17.11,16.83,16.9,921867.0
2022-05-11 13:00:00,16.88,16.97,16.82,16.89,636221.0,16.88,16.97,16.82,16.89,636221.0
2022-05-11 13:30:00,16.89,16.89,16.63,16.71,966503.0,16.89,16.89,16.63,16.71,966503.0
2022-05-11 14:00:00,16.71,17.04,16.69,16.96,775878.0,16.71,17.04,16.69,16.96,775878.0
2022-05-11 14:30:00,16.95,17.13,16.89,16.89,645141.0,16.95,17.13,16.89,16.89,645141.0
2022-05-11 15:00:00,16.89,16.91,16.77,16.81,1047730.0,16.89,16.91,16.77,16.81,1047730.0
2022-05-11 15:30:00,16.81,16.84,16.59,16.63,2354123.0,16.81,16.84,16.59,16.63,2354123.0
2022-05-12 09:30:00,16.6,17.09,16.51,17.09,2703130.0,16.6,17.09,16.51,17.09,2703130.0
2022-05-12 10:00:00,17.08,17.43,16.96,17.33,1749207.0,17.08,17.43,16.96,17.33,1749207.0
2022-05-12 10:30:00,17.34,17.57,17.28,17.56,956796.0,17.34,17.57,17.28,17.56,956796.0
2022-05-12 11:00:00,17.56,17.74,17.44,17.55,1017891.0,17.56,17.74,17.44,17.55,1017891.0
2022-05-12 11:30:00,17.54,17.59,17.01,17.04,1039959.0,17.54,17.59,17.01,17.04,1039959.0
2022-05-12 12:00:00,17.02,17.21,16.95,17.21,971077.0,17.02,17.21,16.95,17.21,971077.0
2022-05-12 12:30:00,17.2,17.35,17.19,17.29,598449.0,17.2,17.35,17.19,17.29,598449.0
2022-05-12 13:00:00,17.28,17.35,17.13,17.15,707301.0,17.28,17.35,17.13,17.15,707301.0
2022-05-12 13:30:00,17.15,17.2,16.77,16.82,940790.0,17.15,17.2,16.77,16.82,940790.0
2022-05-12 14:00:00,16.81,16.91,16.64,16.69,1498337.0,16.81,16.91,16.64,16.69,1498337.0
2022-05-12 14:30:00,16.69,16.71,16.55,16.58,853633.0,16.69,16.71,16.55,16.58,853633.0
2022-05-12 15:00:00,16.59,16.94,16.55,16.82,900916.0,16.59,16.94,16.55,16.82,900916.0
2022-05-12 15:30:00,16.82,17.13,16.82,17.1,2096541.0,16.82,17.13,16.82,17.1,2096541.0
2022-05-13 09:30:00,17.18,17.89,17.17,17.76,2069981.0,17.18,17.89,17.17,17.76,2069981.0
2022-05-13 10:00:00,17.75,18.0,17.68,17.94,1244842.0,17.75,18.0,17.68,17.94,1244842.0
2022-05-13 10:30:00,17.94,18.06,17.81,17.89,1261781.0,17.94,18.06,17.81,17.89,1261781.0
2022-05-13 11:00:00,17.89,18.12,17.87,18.09,789515.0,17.89,18.12,17.87,18.09,789515.0
2022-05-13 11:30:00,18.09,18.2,18.02,18.14,899343.0,18.09,18.2,18.02,18.14,899343.0
2022-05-13 12:00:00,18.14,18.25,18.05,18.09,791958.0,18.14,18.25,18.05,18.09,791958.0
2022-05-13 12:30:00,18.09,18.19,18.01,18.09,577910.0,18.09,18.19,18.01,18.09,577910.0
2022-05-13 13:00:00,18.09,18.13,17.96,18.07,478885.0,18.09,18.13,17.96,18.07,478885.0
2022-05-13 13:30:00,18.07,18.08,17.9,17.97,512125.0,18.07,18.08,17.9,17.97,512125.0
2022-05-13 14:00:00,17.97,18.01,17.77,17.94,683709.0,17.97,18.01,17.77,17.94,683709.0
2022-05-13 14:30:00,17.95,18.12,17.94,18.09,534450.0,17.95,18.12,17.94,18.09,534450.0
2022-05-13 15:00:00,18.09,18.13,18.01,18.13,477478.0,18.09,18.13,18.01,18.13,477478.0
2022-05-13 15:30:00,18.12,18.13,17.97,18.09,1658371.0,18.12,18.13,17.97,18.09,1658371.0
2022-05-16 09:30:00,17.92,18.33,17.92,18.16,1623685.0,17.92,18.33,17.92,18.16,1623685.0
2022-05-16 10:00:00,18.17,18.49,18.07,18.49,991374.0,18.17,18.49,18.07,18.49,991374.0
2022-05-16 10:30:00,18.48,18.5,18.01,18.04,956914.0,18.48,18.5,18.01,18.04,956914.0
2022-05-16 11:00:00,18.03,18.08,17.95,17.98,676041.0,18.03,18.08,17.95,17.98,676041.0
2022-05-16 11:30:00,17.98,18.01,17.84,17.85,933246.0,17.98,18.01,17.84,17.85,933246.0
2022-05-16 12:00:00,17.86,17.9,17.64,17.68,784727.0,17.86,17.9,17.64,17.68,784727.0
2022-05-16 12:30:00,17.67,17.72,17.54,17.55,521315.0,17.67,17.72,17.54,17.55,521315.0
2022-05-16 13:00:00,17.55,17.61,17.51,17.57,640928.0,17.55,17.61,17.51,17.57,640928.0
2022-05-16 13:30:00,17.57,17.6,17.5,17.53,572520.0,17.57,17.6,17.5,17.53,572520.0
2022-05-16 14:00:00,17.54,17.54,17.37,17.47,731789.0,17.54,17.54,17.37,17.47,731789.0
2022-05-16 14:30:00,17.47,17.53,17.35,17.44,764149.0,17.47,17.53,17.35,17.44,764149.0
2022-05-16 15:00:00,17.44,17.47,17.31,17.36,638324.0,17.44,17.47,17.31,17.36,638324.0
2022-05-16 15:30:00,17.36,17.37,17.14,17.21,2165972.0,17.36,17.37,17.14,17.21,2165972.0
2022-05-17 09:30:00,17.69,18.29,17.6,18.19,2678701.0,17.69,18.29,17.6,18.19,2678701.0
2022-05-17 10:00:00,18.19,18.3,17.75,17.8,1348963.0,18.19,18.3,17.75,17.8,1348963.0
2022-05-17 10:30:00,17.8,17.84,17.6,17.66,1108921.0,17.8,17.84,17.6,17.66,1108921.0
2022-05-17 11:00:00,17.66,18.07,17.58,18.0,955142.0,17.66,18.07,17.58,18.0,955142.0
2022-05-17 11:30:00,18.0,18.2,18.0,18.14,800846.0,18.0,18.2,18.0,18.14,800846.0
2022-05-17 12:00:00,18.14,18.21,17.99,18.19,762323.0,18.14,18.21,17.99,18.19,762323.0
2022-05-17 12:30:00,18.18,18.21,18.12,18.19,696821.0,18.18,18.21,18.12,18.19,696821.0
2022-05-17 13:00:00,18.19,18.21,18.07,18.12,898861.0,18.19,18.21,18.07,18.12,898861.0
2022-05-17 13:30:00,18.13,18.17,18.06,18.1,550735.0,18.13,18.17,18.06,18.1,550735.0
2022-05-17 14:00:00,18.1,18.17,17.86,17.96,654522.0,18.1,18.17,17.86,17.96,654522.0
2022-05-17 14:30:00,17.96,18.15,17.91,18.12,529312.0,17.96,18.15,17.91,18.12,529312.0
2022-05-17 15:00:00,18.12,18.21,18.11,18.16,1021212.0,18.12,18.21,18.11,18.16,1021212.0
2022-05-17 15:30:00,18.16,18.36,18.12,18.36,2802107.0,18.16,18.36,18.12,18.36,2802107.0
2022-05-18 09:30:00,18.04,18.36,18.0,18.19,1577094.0,18.04,18.36,18.0,18.19,1577094.0
2022-05-18 10:00:00,18.18,18.3,17.99,18.0,1304155.0,18.18,18.3,17.99,18.0,1304155.0
2022-05-18 10:30:00,17.99,18.08,17.9,17.97,1488585.0,17.99,18.08,17.9,17.97,1488585.0
2022-05-18 11:00:00,17.96,18.0,17.76,17.8,1251574.0,17.96,18.0,17.76,17.8,1251574.0
2022-05-18 11:30:00,17.8,17.9,17.68,17.69,999571.0,17.8,17.9,17.68,17.69,999571.0
2022-05-18 12:00:00,17.69,17.75,17.59,17.7,1131422.0,17.69,17.75,17.59,17.7,1131422.0
2022-05-18 12:30:00,17.7,17.78,17.63,17.69,852945.0,17.7,17.78,17.63,17.69,852945.0
2022-05-18 13:00:00,17.69,17.69,17.41,17.49,1124792.0,17.69,17.69,17.41,17.49,1124792.0
2022-05-18 13:30:00,17.5,17.54,17.26,17.32,1028033.0,17.5,17.54,17.26,17.32,1028033.0
2022-05-18 14:00:00,17.31,17.49,17.28,17.47,820195.0,17.31,17.49,17.28,17.47,820195.0
2022-05-18 14:30:00,17.47,17.57,17.44,17.55,1651495.0,17.47,17.57,17.44,17.55,1651495.0
2022-05-18 15:00:00,17.55,17.65,17.46,17.5,954905.0,17.55,17.65,17.46,17.5,954905.0
2022-05-18 15:30:00,17.5,17.65,17.4,17.46,2095837.0,17.5,17.65,17.4,17.46,2095837.0
2022-05-19 09:30:00,17.35,17.87,17.34,17.37,1523805.0,17.35,17.87,17.34,17.37,1523805.0
2022-05-19 10:00:00,17.38,17.62,17.31,17.45,1180850.0,17.38,17.62,17.31,17.45,1180850.0
2022-05-19 10:30:00,17.43,17.54,17.34,17.39,970319.0,17.43,17.54,17.34,17.39,970319.0
2022-05-19 11:00:00,17.4,17.47,17.27,17.32,844764.0,17.4,17.47,17.27,17.32,844764.0
2022-05-19 11:30:00,17.32,17.57,17.3,17.48,1024489.0,17.32,17.57,17.3,17.48,1024489.0
2022-05-19 12:00:00,17.48,17.67,17.46,17.52,919218.0,17.48,17.67,17.46,17.52,919218.0
2022-05-19 12:30:00,17.53,17.54,17.33,17.39,561920.0,17.53,17.54,17.33,17.39,561920.0
2022-05-19 13:00:00,17.4,17.5,17.34,17.48,473918.0,17.4,17.5,17.34,17.48,473918.0
2022-05-19 13:30:00,17.48,17.66,17.39,17.63,751292.0,17.48,17.66,17.39,17.63,751292.0
2022-05-19 14:00:00,17.63,17.66,17.54,17.64,698283.0,17.63,17.66,17.54,17.64,698283.0
2022-05-19 14:30:00,17.64,17.81,17.63,17.79,765502.0,17.64,17.81,17.63,17.79,765502.0
2022-05-19 15:00:00,17.79,17.8,17.43,17.46,1123693.0,17.79,17.8,17.43,17.46,1123693.0
2022-05-19 15:30:00,17.46,17.63,17.43,17.5,2376466.0,17.46,17.63,17.43,17.5,2376466.0
2022-05-20 09:30:00,17.75,17.98,17.75,17.96,1318985.0,17.75,17.98,17.75,17.96,1318985.0
2022-05-20 10:00:00,17.96,18.03,17.82,18.0,1304005.0,17.96,18.03,17.82,18.0,1304005.0
2022-05-20 10:30:00,18.0,18.0,17.78,17.78,818399.0,18.0,18.0,17.78,17.78,818399.0
2022-05-20 11:00:00,17.78,17.78,17.43,17.55,983546.0,17.78,17.78,17.43,17.55,983546.0
2022-05-20 11:30:00,17.55,17.61,17.43,17.44,883037.0,17.55,17.61,17.43,17.44,883037.0
2022-05-20 12:00:00,17.44,17.45,17.31,17.36,859388.0,17.44,17.45,17.31,17.36,859388.0
2022-05-20 12:30:00,17.36,17.38,17.15,17.21,1041057.0,17.36,17.38,17.15,17.21,1041057.0
2022-05-20 13:00:00,17.21,17.25,17.17,17.19,977462.0,17.21,17.25,17.17,17.19,977462.0
2022-05-20 13:30:00,17.19,17.42,17.17,17.34,1143240.0,17.19,17.42,17.17,17.34,1143240.0
2022-05-20 14:00:00,17.35,17.35,17.26,17.3,750405.0,17.35,17.35,17.26,17.3,750405.0
2022-05-20 14:30:00,17.3,17.48,17.24,17.39,764897.0,17.3,17.48,17.24,17.39,764897.0
2022-05-20 15:00:00,17.39,17.56,17.33,17.55,970028.0,17.39,17.56,17.33,17.55,970028.0
2022-05-20 15:30:00,17.55,17.77,17.51,17.76,3263015.0,17.55,17.77,17.51,17.76,3263015.0
2022-05-23 09:30:00,17.98,18.0,17.48,17.58,1372233.0,17.98,18.0,17.48,17.58,1372233.0
2022-05-23 10:00:00,17.57,17.76,17.45,17.74,771257.0,17.57,17.76,17.45,17.74,771257.0
2022-05-23 10:30:00,17.74,17.98,17.74,17.88,747687.0,17.74,17.98,17.74,17.88,747687.0
2022-05-23 11:00:00,17.89,18.1,17.81,18.1,958032.0,17.89,18.1,17.81,18.1,958032.0
2022-05-23 11:30:00,18.1,18.2,18.02,18.04,689153.0,18.1,18.2,18.02,18.04,689153.0
2022-05-23 12:00:00,18.04,18.15,17.98,18.11,642675.0,18.04,18.15,17.98,18.11,642675.0
2022-05-23 12:30:00,18.11,18.2,18.04,18.18,547413.0,18.11,18.2,18.04,18.18,547413.0
2022-05-23 13:00:00,18.17,18.18,17.97,18.05,538712.0,18.17,18.18,17.97,18.05,538712.0
2022-05-23 13:30:00,18.05,18.1,18.03,18.08,599009.0,18.05,18.1,18.03,18.08,599009.0
2022-05-23 14:00:00,18.08,18.16,18.05,18.11,450013.0,18.08,18.16,18.05,18.11,450013.0
2022-05-23 14:30:00,18.12,18.22,18.09,18.21,1177397.0,18.12,18.22,18.09,18.21,1177397.0
2022-05-23 15:00:00,18.2,18.38,18.2,18.35,1062526.0,18.2,18.38,18.2,18.35,1062526.0
2022-05-23 15:30:00,18.36,18.37,18.22,18.3,1792201.0,18.36,18.37,18.22,18.3,1792201.0
2022-05-24 09:30:00,17.84,17.89,17.44,17.55,2420084.0,17.84,17.89,17.44,17.55,2420084.0
2022-05-24 10:00:00,17.55,17.56,17.12,17.15,1723482.0,17.55,17.56,17.12,17.15,1723482.0
2022-05-24 10:30:00,17.14,17.16,16.77,16.8,2165290.0,17.14,17.16,16.77,16.8,2165290.0
2022-05-24 11:00:00,16.79,16.99,16.76,16.98,1737525.0,16.79,16.99,16.76,16.98,1737525.0
2022-05-24 11:30:00,16.98,17.16,16.95,17.1,1254759.0,16.98,17.16,16.95,17.1,1254759.0
2022-05-24 12:00:00,17.09,17.23,17.07,17.07,909564.0,17.09,17.23,17.07,17.07,909564.0
2022-05-24 12:30:00,17.07,17.1,16.88,16.91,952694.0,17.07,17.1,16.88,16.91,952694.0
2022-05-24 13:00:00,16.9,16.91,16.78,16.86,665552.0,16.9,16.91,16.78,16.86,665552.0
2022-05-24 13:30:00,16.86,16.95,16.8,16.91,946936.0,16.86,16.95,16.8,16.91,946936.0
2022-05-24 14:00:00,16.91,17.02,16.86,16.94,942788.0,16.91,17.02,16.86,16.94,942788.0
2022-05-24 14:30:00,16.94,16.95,16.75,16.78,1191953.0,16.94,16.95,16.75,16.78,1191953.0
2022-05-24 15:00:00,16.78,16.86,16.73,16.83,926965.0,16.78,16.86,16.73,16.83,926965.0
2022-05-24 15:30:00,16.83,16.97,16.78,16.87,2910301.0,16.83,16.97,16.78,16.87,2910301.0
2022-05-25 09:30:00,16.94,17.3,16.75,16.82,1487761.0,16.94,17.3,16.75,16.82,1487761.0
2022-05-25 10:00:00,16.81,17.25,16.79,17.25,1174949.0,16.81,17.25,16.79,17.25,1174949.0
2022-05-25 10:30:00,17.25,17.36,17.1,17.2,828216.0,17.25,17.36,17.1,17.2,828216.0
2022-05-25 11:00:00,17.19,17.2,17.02,17.02,716035.0,17.19,17.2,17.02,17.02,716035.0
2022-05-25 11:30:00,17.02,17.07,16.83,17.04,1049630.0,17.02,17.07,16.83,17.04,1049630.0
2022-05-25 12:00:00,17.03,17.16,16.95,16.98,815828.0,17.03,17.16,16.95,16.98,815828.0
2022-05-25 12:30:00,16.98,17.03,16.86,16.93,695451.0,16.98,17.03,16.86,16.93,695451.0
2022-05-25 13:00:00,16.92,16.92,16.8,16.9,498268.0,16.92,16.92,16.8,16.9,498268.0
2022-05-25 13:30:00,16.91,16.97,16.87,16.94,637922.0,16.91,16.97,16.87,16.94,637922.0
2022-05-25 14:00:00,16.94,17.1,16.8,17.04,864962.0,16.94,17.1,16.8,17.04,864962.0
2022-05-25 14:30:00,17.05,17.08,16.95,17.05,768219.0,17.05,17.08,16.95,17.05,768219.0
2022-05-25 15:00:00,17.05,17.24,17.04,17.18,1081406.0,17.05,17.24,17.04,17.18,1081406.0
2022-05-25 15:30:00,17.19,17.27,17.09,17.22,3315315.0,17.19,17.27,17.09,17.22,3315315.0
2022-05-26 09:30:00,17.39,17.57,17.24,17.51,1033003.0,17.39,17.57,17.24,17.51,1033003.0
2022-05-26 10:00:00,17.52,17.84,17.48,17.75,830708.0,17.52,17.84,17.48,17.75,830708.0
2022-05-26 10:30:00,17.75,17.79,17.66,17.73,591603.0,17.75,17.79,17.66,17.73,591603.0
2022-05-26 11:00:00,17.73,17.87,17.72,17.84,722042.0,17.73,17.87,17.72,17.84,722042.0
2022-05-26 11:30:00,17.84,17.86,17.71,17.79,541214.0,17.84,17.86,17.71,17.79,541214.0
2022-05-26 12:00:00,17.78,17.87,17.73,17.8,654198.0,17.78,17.87,17.73,17.8,654198.0
2022-05-26 12:30:00,17.8,17.81,17.72,17.81,416196.0,17.8,17.81,17.72,17.81,416196.0
2022-05-26 13:00:00,17.81,17.83,17.55,17.61,872372.0,17.81,17.83,17.55,17.61,872372.0
2022-05-26 13:30:00,17.61,17.7,17.6,17.64,795121.0,17.61,17.7,17.6,17.64,795121.0
2022-05-26 14:00:00,17.65,17.73,17.6,17.71,559296.0,17.65,17.73,17.6,17.71,559296.0
2022-05-26 14:30:00,17.71,17.84,17.7,17.84,585786.0,17.71,17.84,17.7,17.84,585786.0
2022-05-26 15:00:00,17.84,17.84,17.72,17.82,713944.0,17.84,17.84,17.72,17.82,713944.0
2022-05-26 15:30:00,17.82,18.04,17.81,17.98,2899491.0,17.82,18.04,17.81,17.98,2899491.0
2022-05-27 09:30:00,18.07,18.4,18.0,18.4,1372262.0,18.07,18.4,18.0,18.4,1372262.0
2022-05-27 10:00:00,18.39,18.58,18.39,18.54,1313225.0,18.39,18.58,18.39,18.54,1313225.0
2022-05-27 10:30:00,18.54,18.55,18.33,18.37,858123.0,18.54,18.55,18.33,18.37,858123.0
2022-05-27 11:00:00,18.38,18.46,18.29,18.36,617589.0,18.38,18.46,18.29,18.36,617589.0
2022-05-27 11:30:00,18.36,18.53,18.35,18.44,551840.0,18.36,18.53,18.35,18.44,551840.0
2022-05-27 12:00:00,18.44,18.54,18.44,18.46,526011.0,18.44,18.54,18.44,18.46,526011.0
2022-05-27 12:30:00,18.46,18.54,18.4,18.54,467635.0,18.46,18.54,18.4,18.54,467635.0
2022-05-27 13:00:00,18.54,18.55,18.45,18.46,515364.0,18.54,18.55,18.45,18.46,515364.0
2022-05-27 13:30:00,18.46,18.5,18.45,18.48,505070.0,18.46,18.5,18.45,18.48,505070.0
2022-05-27 14:00:00,18.48,18.62,18.48,18.56,561654.0,18.48,18.62,18.48,18.56,561654.0
2022-05-27 14:30:00,18.57,18.74,18.56,18.68,988599.0,18.57,18.74,18.56,18.68,988599.0
2022-05-27 15:00:00,18.68,18.74,18.64,18.66,1192800.0,18.68,18.74,18.64,18.66,1192800.0
2022-05-27 15:30:00,18.66,18.76,18.63,18.76,2578302.0,18.66,18.76,18.63,18.76,2578302.0
2022-05-31 09:30:00,18.56,18.6,18.01,18.21,1537239.0,18.56,18.6,18.01,18.21,1537239.0
2022-05-31 10:00:00,18.21,18.33,18.05,18.21,798578.0,18.21,18.33,18.05,18.21,798578.0
2022-05-31 10:30:00,18.21,18.7,18.2,18.47,783087.0,18.21,18.7,18.2,18.47,783087.0
2022-05-31 11:00:00,18.47,18.48,18.32,18.38,382400.0,18.47,18.48,18.32,18.38,382400.0
2022-05-31 11:30:00,18.37,18.47,18.31,18.42,455974.0,18.37,18.47,18.31,18.42,455974.0
2022-05-31 12:00:00,18.43,18.47,18.28,18.36,579101.0,18.43,18.47,18.28,18.36,579101.0
2022-05-31 12:30:00,18.36,18.52,18.35,18.52,449476.0,18.36,18.52,18.35,18.52,449476.0
2022-05-31 13:00:00,18.51,18.57,18.4,18.44,639931.0,18.51,18.57,18.4,18.44,639931.0
2022-05-31 13:30:00,18.43,18.62,18.41,18.61,640400.0,18.43,18.62,18.41,18.61,640400.0
2022-05-31 14:00:00,18.6,18.64,18.47,18.5,633996.0,18.6,18.64,18.47,18.5,633996.0
2022-05-31 14:30:00,18.51,18.57,18.27,18.3,679873.0,18.51,18.57,18.27,18.3,679873.0
2022-05-31 15:00:00,18.31,18.44,18.3,18.37,821904.0,18.31,18.44,18.3,18.37,821904.0
2022-05-31 15:30:00,18.37,18.5,18.25,18.47,3197031.0,18.37,18.5,18.25,18.47,3197031.0
2022-06-01 09:30:00,18.49,18.74,18.26,18.32,1109385.0,18.49,18.74,18.26,18.32,1109385.0
2022-06-01 10:00:00,18.31,18.36,18.03,18.06,726344.0,18.31,18.36,18.03,18.06,726344.0
2022-06-01 10:30:00,18.05,18.06,17.86,17.98,1010866.0,18.05,18.06,17.86,17.98,1010866.0
2022-06-01 11:00:00,17.97,17.97,17.72,17.75,1026684.0,17.97,17.97,17.72,17.75,1026684.0
2022-06-01 11:30:00,17.75,17.83,17.56,17.58,837912.0,17.75,17.83,17.56,17.58,837912.0
2022-06-01 12:00:00,17.57,17.76,17.51,17.7,752024.0,17.57,17.76,17.51,17.7,752024.0
2022-06-01 12:30:00,17.69,17.79,17.61,17.64,735625.0,17.69,17.79,17.61,17.64,735625.0
2022-06-01 13:00:00,17.64,17.71,17.55,17.55,967405.0,17.64,17.71,17.55,17.55,967405.0
2022-06-01 13:30:00,17.55,17.68,17.53,17.66,749395.0,17.55,17.68,17.53,17.66,749395.0
2022-06-01 14:00:00,17.66,17.89,17.65,17.87,828085.0,17.66,17.89,17.65,17.87,828085.0
2022-06-01 14:30:00,17.87,17.91,17.77,17.8,808111.0,17.87,17.91,17.77,17.8,808111.0
2022-06-01 15:00:00,17.8,17.91,17.73,17.82,608010.0,17.8,17.91,17.73,17.82,608010.0
2022-06-01 15:30:00,17.83,17.84,17.65,17.65,1945057.0,17.83,17.84,17.65,17.65,1945057.0
2022-06-02 09:30:00,17.47,17.8,17.46,17.64,1071380.0,17.47,17.8,17.46,17.64,1071380.0
2022-06-02 10:00:00,17.64,17.71,17.34,17.39,1339210.0,17.64,17.71,17.34,17.39,1339210.0
2022-06-02 10:30:00,17.39,17.85,17.38,17.84,1734824.0,17.39,17.85,17.38,17.84,1734824.0
2022-06-02 11:00:00,17.85,18.06,17.79,17.87,1347951.0,17.85,18.06,17.79,17.87,1347951.0
2022-06-02 11:30:00,17.87,17.95,17.79,17.84,580981.0,17.87,17.95,17.79,17.84,580981.0
2022-06-02 12:00:00,17.84,17.97,17.83,17.94,616871.0,17.84,17.97,17.83,17.94,616871.0
2022-06-02 12:30:00,17.95,17.98,17.81,17.87,603108.0,17.95,17.98,17.81,17.87,603108.0
2022-06-02 13:00:00,17.86,17.96,17.86,17.95,526915.0,17.86,17.96,17.86,17.95,526915.0
2022-06-02 13:30:00,17.95,18.0,17.92,17.95,417884.0,17.95,18.0,17.92,17.95,417884.0
2022-06-02 14:00:00,17.95,18.03,17.92,18.0,610310.0,17.95,18.03,17.92,18.0,610310.0
2022-06-02 14:30:00,18.01,18.05,17.95,17.96,492416.0,18.01,18.05,17.95,17.96,492416.0
2022-06-02 15:00:00,17.96,18.0,17.92,17.96,581605.0,17.96,18.0,17.92,17.96,581605.0
2022-06-02 15:30:00,17.95,18.04,17.95,17.99,1482333.0,17.95,18.04,17.95,17.99,1482333.0
2022-06-03 09:30:00,17.81,17.85,17.6,17.81,678886.0,17.81,17.85,17.6,17.81,678886.0
2022-06-03 10:00:00,17.81,17.9,17.58,17.61,1122128.0,17.81,17.9,17.58,17.61,1122128.0
2022-06-03 10:30:00,17.6,17.61,17.35,17.36,896769.0,17.6,17.61,17.35,17.36,896769.0
2022-06-03 11:00:00,17.35,17.37,17.18,17.19,1172978.0,17.35,17.37,17.18,17.19,1172978.0
2022-06-03 11:30:00,17.2,17.29,17.19,17.2,978411.0,17.2,17.29,17.19,17.2,978411.0
2022-06-03 12:00:00,17.2,17.38,17.2,17.3,447891.0,17.2,17.38,17.2,17.3,447891.0
2022-06-03 12:30:00,17.29,17.34,17.27,17.32,473980.0,17.29,17.34,17.27,17.32,473980.0
2022-06-03 13:00:00,17.32,17.59,17.31,17.57,1098626.0,17.32,17.59,17.31,17.57,1098626.0
2022-06-03 13:30:00,17.57,17.61,17.46,17.52,1549780.0,17.57,17.61,17.46,17.52,1549780.0
2022-06-03 14:00:00,17.52,17.68,17.49,17.68,1295560.0,17.52,17.68,17.49,17.68,1295560.0
2022-06-03 14:30:00,17.69,17.69,17.49,17.53,513384.0,17.69,17.69,17.49,17.53,513384.0
2022-06-03 15:00:00,17.53,17.56,17.43,17.55,533763.0,17.53,17.56,17.43,17.55,533763.0
2022-06-03 15:30:00,17.55,17.58,17.48,17.5,1409385.0,17.55,17.58,17.48,17.5,1409385.0
2022-06-06 09:30:00,17.76,17.87,17.2,17.36,2343507.0,17.76,17.87,17.2,17.36,2343507.0
2022-06-06 10:00:00,17.37,17.49,17.33,17.39,1606046.0,17.37,17.49,17.33,17.39,1606046.0
2022-06-06 10:30:00,17.39,17.5,17.28,17.37,960785.0,17.39,17.5,17.28,17.37,960785.0
2022-06-06 11:00:00,17.37,17.37,17.17,17.21,1628127.0,17.37,17.37,17.17,17.21,1628127.0
2022-06-06 11:30:00,17.21,17.38,17.21,17.3,593323.0,17.21,17.38,17.21,17.3,593323.0
2022-06-06 12:00:00,17.3,17.31,17.04,17.06,1096961.0,17.3,17.31,17.04,17.06,1096961.0
2022-06-06 12:30:00,17.05,17.13,17.03,17.07,524935.0,17.05,17.13,17.03,17.07,524935.0
2022-06-06 13:00:00,17.07,17.07,17.01,17.03,792249.0,17.07,17.07,17.01,17.03,792249.0
2022-06-06 13:30:00,17.03,17.13,17.01,17.12,847394.0,17.03,17.13,17.01,17.12,847394.0
2022-06-06 14:00:00,17.12,17.14,16.92,16.95,1583531.0,17.12,17.14,16.92,16.95,1583531.0
2022-06-06 14:30:00,16.96,17.02,16.91,16.98,1136646.0,16.96,17.02,16.91,16.98,1136646.0
2022-06-06 15:00:00,16.98,17.01,16.91,16.91,1343662.0,16.98,17.01,16.91,16.91,1343662.0
2022-06-06 15:30:00,16.91,16.97,16.83,16.85,3237094.0,16.91,16.97,16.83,16.85,3237094.0
2022-06-07 09:30:00,16.56,16.77,16.33,16.62,2627344.0,16.56,16.77,16.33,16.62,2627344.0
2022-06-07 10:00:00,16.63,16.92,16.58,16.86,1224355.0,16.63,16.92,16.58,16.86,1224355.0
2022-06-07 10:30:00,16.86,17.1,16.83,17.07,1122379.0,16.86,17.1,16.83,17.07,1122379.0
2022-06-07 11:00:00,17.07,17.13,16.92,16.95,756868.0,17.07,17.13,16.92,16.95,756868.0
2022-06-07 11:30:00,16.96,17.0,16.84,16.95,923647.0,16.96,17.0,16.84,16.95,923647.0
2022-06-07 12:00:00,16.96,16.96,16.8,16.81,903452.0,16.96,16.96,16.8,16.81,903452.0
2022-06-07 12:30:00,16.81,16.92,16.78,16.92,735015.0,16.81,16.92,16.78,16.92,735015.0
2022-06-07 13:00:00,16.93,16.93,16.83,16.89,771613.0,16.93,16.93,16.83,16.89,771613.0
2022-06-07 13:30:00,16.89,16.95,16.84,16.87,872175.0,16.89,16.95,16.84,16.87,872175.0
2022-06-07 14:00:00,16.87,17.0,16.86,16.96,825299.0,16.87,17.0,16.86,16.96,825299.0
2022-06-07 14:30:00,16.96,17.02,16.93,16.98,919750.0,16.96,17.02,16.93,16.98,919750.0
2022-06-07 15:00:00,16.97,17.04,16.93,17.01,999082.0,16.97,17.04,16.93,17.01,999082.0
2022-06-07 15:30:00,17.01,17.17,16.98,17.17,2357844.0,17.01,17.17,16.98,17.17,2357844.0
2022-06-08 09:30:00,17.03,17.25,16.98,17.17,1290886.0,17.03,17.25,16.98,17.17,1290886.0
2022-06-08 10:00:00,17.17,17.27,17.0,17.01,997775.0,17.17,17.27,17.0,17.01,997775.0
2022-06-08 10:30:00,17.0,17.17,16.98,17.14,715052.0,17.0,17.17,16.98,17.14,715052.0
2022-06-08 11:00:00,17.14,17.24,17.09,17.19,699865.0,17.14,17.24,17.09,17.19,699865.0
2022-06-08 11:30:00,17.19,17.32,17.17,17.27,752870.0,17.19,17.32,17.17,17.27,752870.0
2022-06-08 12:00:00,17.26,17.28,17.06,17.14,734061.0,17.26,17.28,17.06,17.14,734061.0
2022-06-08 12:30:00,17.13,17.15,16.98,17.12,747886.0,17.13,17.15,16.98,17.12,747886.0
2022-06-08 13:00:00,17.11,17.12,17.02,17.04,275326.0,17.11,17.12,17.02,17.04,275326.0
2022-06-08 13:30:00,17.04,17.04,16.88,16.96,754343.0,17.04,17.04,16.88,16.96,754343.0
2022-06-08 14:00:00,16.96,17.01,16.9,16.93,626892.0,16.96,17.01,16.9,16.93,626892.0
2022-06-08 14:30:00,16.92,16.94,16.78,16.78,718563.0,16.92,16.94,16.78,16.78,718563.0
2022-06-08 15:00:00,16.78,16.79,16.72,16.75,1108070.0,16.78,16.79,16.72,16.75,1108070.0
2022-06-08 15:30:00,16.74,16.79,16.62,16.67,3151014.0,16.74,16.79,16.62,16.67,3151014.0
2022-06-09 09:30:00,16.51,16.56,16.04,16.21,2763298.0,16.51,16.56,16.04,16.21,2763298.0
2022-06-09 10:00:00,16.22,16.33,16.19,16.25,1133037.0,16.22,16.33,16.19,16.25,1133037.0
2022-06-09 10:30:00,16.25,16.32,16.08,16.17,1493647.0,16.25,16.32,16.08,16.17,1493647.0
2022-06-09 11:00:00,16.17,16.23,16.1,16.21,763529.0,16.17,16.23,16.1,16.21,763529.0
2022-06-09 11:30:00,16.21,16.28,16.12,16.17,831075.0,16.21,16.28,16.12,16.17,831075.0
2022-06-09 12:00:00,16.17,16.18,16.11,16.14,909659.0,16.17,16.18,16.11,16.14,909659.0
2022-06-09 12:30:00,16.15,16.17,16.1,16.12,609292.0,16.15,16.17,16.1,16.12,609292.0
2022-06-09 13:00:00,16.13,16.16,16.04,16.07,1002651.0,16.13,16.16,16.04,16.07,1002651.0
2022-06-09 13:30:00,16.06,16.08,15.94,16.03,1353689.0,16.06,16.08,15.94,16.03,1353689.0
2022-06-09 14:00:00,16.02,16.03,15.93,15.99,1032762.0,16.02,16.03,15.93,15.99,1032762.0
2022-06-09 14:30:00,15.98,16.0,15.88,15.92,1411744.0,15.98,16.0,15.88,15.92,1411744.0
2022-06-09 15:00:00,15.91,15.94,15.86,15.86,1615121.0,15.91,15.94,15.86,15.86,1615121.0
2022-06-09 15:30:00,15.87,15.87,15.61,15.64,4512504.0,15.87,15.87,15.61,15.64,4512504.0
2022-06-10 09:30:00,15.37,15.4,15.08,15.26,2573146.0,15.37,15.4,15.08,15.26,2573146.0
2022-06-10 10:00:00,15.25,15.25,15.01,15.04,1504075.0,15.25,15.25,15.01,15.04,1504075.0
2022-06-10 10:30:00,15.03,15.25,15.02,15.1,1828958.0,15.03,15.25,15.02,15.1,1828958.0
2022-06-10 11:00:00,15.1,15.11,14.87,14.9,1675024.0,15.1,15.11,14.87,14.9,1675024.0
2022-06-10 11:30:00,14.89,14.94,14.82,14.9,1160211.0,14.89,14.94,14.82,14.9,1160211.0
2022-06-10 12:00:00,14.9,15.07,14.87,14.93,1743074.0,14.9,15.07,14.87,14.93,1743074.0
2022-06-10 12:30:00,14.93,15.06,14.89,14.95,1007598.0,14.93,15.06,14.89,14.95,1007598.0
2022-06-10 13:00:00,14.94,14.96,14.83,14.95,988209.0,14.94,14.96,14.83,14.95,988209.0
2022-06-10 13:30:00,14.94,15.04,14.87,14.95,1151340.0,14.94,15.04,14.87,14.95,1151340.0
2022-06-10 14:00:00,14.94,15.02,14.86,14.97,1001510.0,14.94,15.02,14.86,14.97,1001510.0
2022-06-10 14:30:00,14.96,15.01,14.9,15.0,1375942.0,14.96,15.01,14.9,15.0,1375942.0
2022-06-10 15:00:00,15.01,15.19,14.94,15.16,1641088.0,15.01,15.19,14.94,15.16,1641088.0
2022-06-10 15:30:00,15.16,15.17,14.85,14.86,3373158.0,15.16,15.17,14.85,14.86,3373158.0
2022-06-13 09:30:00,14.42,14.48,14.01,14.03,3238022.0,14.42,14.48,14.01,14.03,3238022.0
2022-06-13 10:00:00,14.03,14.12,13.82,13.86,2335379.0,14.03,14.12,13.82,13.86,2335379.0
2022-06-13 10:30:00,13.86,13.92,13.71,13.77,1911446.0,13.86,13.92,13.71,13.77,1911446.0
2022-06-13 11:00:00,13.77,13.99,13.73,13.88,1586883.0,13.77,13.99,13.73,13.88,1586883.0
2022-06-13 11:30:00,13.88,14.06,13.84,13.91,1077786.0,13.88,14.06,13.84,13.91,1077786.0
2022-06-13 12:00:00,13.91,14.08,13.84,14.06,1412157.0,13.91,14.08,13.84,14.06,1412157.0
2022-06-13 12:30:00,14.05,14.18,13.98,13.99,1138381.0,14.05,14.18,13.98,13.99,1138381.0
2022-06-13 13:00:00,14.0,14.07,13.94,14.06,1013593.0,14.0,14.07,13.94,14.06,1013593.0
2022-06-13 13:30:00,14.06,14.23,14.02,14.18,1413343.0,14.06,14.23,14.02,14.18,1413343.0
2022-06-13 14:00:00,14.18,14.18,14.03,14.05,989304.0,14.18,14.18,14.03,14.05,989304.0
2022-06-13 14:30:00,14.04,14.14,13.96,13.98,1029447.0,14.04,14.14,13.96,13.98,1029447.0
2022-06-13 15:00:00,13.97,14.12,13.93,14.01,2085493.0,13.97,14.12,13.93,14.01,2085493.0
2022-06-13 15:30:00,14.01,14.06,13.94,14.03,3933799.0,14.01,14.06,13.94,14.03,3933799.0
2022-06-14 09:30:00,14.17,14.22,13.88,14.21,1909836.0,14.17,14.22,13.88,14.21,1909836.0
2022-06-14 10:00:00,14.21,14.29,13.97,13.97,1694900.0,14.21,14.29,13.97,13.97,1694900.0
2022-06-14 10:30:00,13.98,14.09,13.88,13.98,1108118.0,13.98,14.09,13.88,13.98,1108118.0
2022-06-14 11:00:00,13.98,14.01,13.8,13.94,1054030.0,13.98,14.01,13.8,13.94,1054030.0
2022-06-14 11:30:00,13.93,13.99,13.89,13.94,877743.0,13.93,13.99,13.89,13.94,877743.0
2022-06-14 12:00:00,13.95,13.95,13.67,13.7,1001786.0,13.95,13.95,13.67,13.7,1001786.0
2022-06-14 12:30:00,13.7,13.7,13.57,13.64,1698539.0,13.7,13.7,13.57,13.64,1698539.0
2022-06-14 13:00:00,13.65,14.03,13.64,14.0,2135079.0,13.65,14.03,13.64,14.0,2135079.0
2022-06-14 13:30:00,14.0,14.08,13.95,14.04,1802406.0,14.0,14.08,13.95,14.04,1802406.0
2022-06-14 14:00:00,14.04,14.09,14.03,14.07,965628.0,14.04,14.09,14.03,14.07,965628.0
2022-06-14 14:30:00,14.06,14.08,13.95,13.95,911192.0,14.06,14.08,13.95,13.95,911192.0
2022-06-14 15:00:00,13.96,13.96,13.82,13.94,957256.0,13.96,13.96,13.82,13.94,957256.0
2022-06-14 15:30:00,13.94,14.04,13.93,13.98,3275855.0,13.94,14.04,13.93,13.98,3275855.0
2022-06-15 09:30:00,14.08,14.53,14.05,14.49,1859770.0,14.08,14.53,14.05,14.49,1859770.0
2022-06-15 10:00:00,14.49,14.65,14.46,14.65,1499104.0,14.49,14.65,14.46,14.65,1499104.0
2022-06-15 10:30:00,14.65,14.66,14.53,14.64,1294749.0,14.65,14.66,14.53,14.64,1294749.0
2022-06-15 11:00:00,14.63,14.82,14.57,14.81,1166906.0,14.63,14.82,14.57,14.81,1166906.0
2022-06-15 11:30:00,14.81,14.88,14.71,14.87,901747.0,14.81,14.88,14.71,14.87,901747.0
2022-06-15 12:00:00,14.87,14.9,14.81,14.88,932233.0,14.87,14.9,14.81,14.88,932233.0
2022-06-15 12:30:00,14.88,14.92,14.73,14.74,831726.0,14.88,14.92,14.73,14.74,831726.0
2022-06-15 13:00:00,14.73,14.9,14.67,14.88,820501.0,14.73,14.9,14.67,14.88,820501.0
2022-06-15 13:30:00,14.89,14.92,14.73,14.85,1033085.0,14.89,14.92,14.73,14.85,1033085.0
2022-06-15 14:00:00,14.84,14.92,14.56,14.61,1001251.0,14.84,14.92,14.56,14.61,1001251.0
2022-06-15 14:30:00,14.62,15.12,14.41,14.83,2067217.0,14.62,15.12,14.41,14.83,2067217.0
2022-06-15 15:00:00,14.84,15.02,14.75,15.02,1143126.0,14.84,15.02,14.75,15.02,1143126.0
2022-06-15 15:30:00,15.02,15.13,14.82,14.86,2917007.0,15.02,15.13,14.82,14.86,2917007.0
2022-06-16 09:30:00,14.33,14.48,13.79,13.81,2835810.0,14.33,14.48,13.79,13.81,2835810.0
2022-06-16 10:00:00,13.81,13.81,13.58,13.65,2267804.0,13.81,13.81,13.58,13.65,2267804.0
2022-06-16 10:30:00,13.65,13.65,13.3,13.36,2706664.0,13.65,13.65,13.3,13.36,2706664.0
2022-06-16 11:00:00,13.37,13.61,13.36,13.61,2105312.0,13.37,13.61,13.36,13.61,2105312.0
2022-06-16 11:30:00,13.61,13.75,13.58,13.75,1420745.0,13.61,13.75,13.58,13.75,1420745.0
2022-06-16 12:00:00,13.75,13.76,13.58,13.69,1243208.0,13.75,13.76,13.58,13.69,1243208.0
2022-06-16 12:30:00,13.69,13.77,13.67,13.71,1077780.0,13.69,13.77,13.67,13.71,1077780.0
2022-06-16 13:00:00,13.71,13.85,13.66,13.82,1190132.0,13.71,13.85,13.66,13.82,1190132.0
2022-06-16 13:30:00,13.82,13.82,13.68,13.71,1115057.0,13.82,13.82,13.68,13.71,1115057.0
2022-06-16 14:00:00,13.71,13.74,13.55,13.58,1024775.0,13.71,13.74,13.55,13.58,1024775.0
2022-06-16 14:30:00,13.57,13.67,13.56,13.58,928154.0,13.57,13.67,13.56,13.58,928154.0
2022-06-16 15:00:00,13.57,13.72,13.57,13.64,1118016.0,13.57,13.72,13.57,13.64,1118016.0
2022-06-16 15:30:00,13.64,13.67,13.58,13.65,3268788.0,13.64,13.67,13.58,13.65,3268788.0
2022-06-17 09:30:00,13.94,14.23,13.91,14.03,3426118.0,13.94,14.23,13.91,14.03,3426118.0
2022-06-17 10:00:00,14.03,14.03,13.5,13.61,1187692.0,14.03,14.03,13.5,13.61,1187692.0
2022-06-17 10:30:00,13.62,13.84,13.57,13.81,1021519.0,13.62,13.84,13.57,13.81,1021519.0
2022-06-17 11:00:00,13.8,14.06,13.77,14.06,1329594.0,13.8,14.06,13.77,14.06,1329594.0
2022-06-17 11:30:00,14.06,14.1,13.96,14.08,1151852.0,14.06,14.1,13.96,14.08,1151852.0
2022-06-17 12:00:00,14.08,14.33,14.03,14.32,1563617.0,14.08,14.33,14.03,14.32,1563617.0
2022-06-17 12:30:00,14.32,14.33,14.22,14.29,800150.0,14.32,14.33,14.22,14.29,800150.0
2022-06-17 13:00:00,14.29,14.48,14.26,14.34,1075247.0,14.29,14.48,14.26,14.34,1075247.0
2022-06-17 13:30:00,14.35,14.5,14.17,14.29,708513.0,14.35,14.5,14.17,14.29,708513.0
2022-06-17 14:00:00,14.29,14.41,14.27,14.36,699262.0,14.29,14.41,14.27,14.36,699262.0
2022-06-17 14:30:00,14.36,14.45,14.26,14.27,956899.0,14.36,14.45,14.26,14.27,956899.0
2022-06-17 15:00:00,14.28,14.32,14.22,14.27,931948.0,14.28,14.32,14.22,14.27,931948.0
2022-06-17 15:30:00,14.27,14.27,14.19,14.21,3165821.0,14.27,14.27,14.19,14.21,3165821.0
2022-06-21 09:30:00,14.56,14.68,14.29,14.46,1519062.0,14.56,14.68,14.29,14.46,1519062.0
2022-06-21 10:00:00,14.46,14.5,14.27,14.37,1110241.0,14.46,14.5,14.27,14.37,1110241.0
2022-06-21 10:30:00,14.38,14.46,14.34,14.39,820837.0,14.38,14.46,14.34,14.39,820837.0
2022-06-21 11:00:00,14.39,14.41,14.12,14.16,1147044.0,14.39,14.41,14.12,14.16,1147044.0
2022-06-21 11:30:00,14.16,14.18,14.0,14.02,1070703.0,14.16,14.18,14.0,14.02,1070703.0
2022-06-21 12:00:00,14.02,14.08,14.01,14.03,765230.0,14.02,14.08,14.01,14.03,765230.0
2022-06-21 12:30:00,14.03,14.11,14.02,14.08,830381.0,14.03,14.11,14.02,14.08,830381.0
2022-06-21 13:00:00,14.08,14.21,13.98,14.0,1906028.0,14.08,14.21,13.98,14.0,1906028.0
2022-06-21 13:30:00,13.99,14.02,13.92,13.99,840520.0,13.99,14.02,13.92,13.99,840520.0
2022-06-21 14:00:00,13.99,14.06,13.95,14.01,1009818.0,13.99,14.06,13.95,14.01,1009818.0
2022-06-21 14:30:00,14.0,14.08,13.99,14.08,680121.0,14.0,14.08,13.99,14.08,680121.0
2022-06-21 15:00:00,14.08,14.1,14.01,14.04,707422.0,14.08,14.1,14.01,14.04,707422.0
2022-06-21 15:30:00,14.04,14.07,13.98,14.04,1905377.0,14.04,14.07,13.98,14.04,1905377.0
2022-06-22 09:30:00,13.76,14.19,13.76,14.13,1327295.0,13.76,14.19,13.76,14.13,1327295.0
2022-06-22 10:00:00,14.13,14.28,14.12,14.26,799824.0,14.13,14.28,14.12,14.26,799824.0
2022-06-22 10:30:00,14.26,14.3,14.09,14.14,747347.0,14.26,14.3,14.09,14.14,747347.0
2022-06-22 11:00:00,14.14,14.15,14.04,14.14,712382.0,14.14,14.15,14.04,14.14,712382.0
2022-06-22 11:30:00,14.14,14.17,13.97,13.98,683101.0,14.14,14.17,13.97,13.98,683101.0
2022-06-22 12:00:00,13.98,14.1,13.97,14.09,468596.0,13.98,14.1,13.97,14.09,468596.0
2022-06-22 12:30:00,14.1,14.13,14.03,14.09,494521.0,14.1,14.13,14.03,14.09,494521.0
2022-06-22 13:00:00,14.1,14.11,14.04,14.09,577825.0,14.1,14.11,14.04,14.09,577825.0
2022-06-22 13:30:00,14.09,14.09,14.0,14.03,596626.0,14.09,14.09,14.0,14.03,596626.0
2022-06-22 14:00:00,14.03,14.19,14.01,14.18,953446.0,14.03,14.19,14.01,14.18,953446.0
2022-06-22 14:30:00,14.18,14.21,14.13,14.16,774948.0,14.18,14.21,14.13,14.16,774948.0
2022-06-22 15:00:00,14.17,14.2,14.05,14.06,796545.0,14.17,14.2,14.05,14.06,796545.0
2022-06-22 15:30:00,14.06,14.08,13.93,13.98,2159865.0,14.06,14.08,13.93,13.98,2159865.0
2022-06-23 09:30:00,14.17,14.19,13.98,14.11,1125371.0,14.17,14.19,13.98,14.11,1125371.0
2022-06-23 10:00:00,14.11,14.18,14.0,14.08,748606.0,14.11,14.18,14.0,14.08,748606.0
2022-06-23 10:30:00,14.08,14.18,14.04,14.13,731615.0,14.08,14.18,14.04,14.13,731615.0
2022-06-23 11:00:00,14.12,14.14,14.06,14.11,721147.0,14.12,14.14,14.06,14.11,721147.0
2022-06-23 11:30:00,14.12,14.14,13.99,14.02,664365.0,14.12,14.14,13.99,14.02,664365.0
2022-06-23 12:00:00,14.02,14.02,13.87,13.92,757913.0,14.02,14.02,13.87,13.92,757913.0
2022-06-23 12:30:00,13.91,13.92,13.78,13.79,548332.0,13.91,13.92,13.78,13.79,548332.0
2022-06-23 13:00:00,13.79,13.87,13.75,13.85,708717.0,13.79,13.87,13.75,13.85,708717.0
2022-06-23 13:30:00,13.85,13.93,13.84,13.91,779592.0,13.85,13.93,13.84,13.91,779592.0
2022-06-23 14:00:00,13.91,13.97,13.89,13.96,531653.0,13.91,13.97,13.89,13.96,531653.0
2022-06-23 14:30:00,13.96,14.03,13.96,14.01,673127.0,13.96,14.03,13.96,14.01,673127.0
2022-06-23 15:00:00,14.01,14.02,13.95,14.0,776578.0,14.01,14.02,13.95,14.0,776578.0
2022-06-23 15:30:00,14.01,14.17,14.0,14.11,1922729.0,14.01,14.17,14.0,14.11,1922729.0
2022-06-24 09:30:00,14.25,14.59,14.2,14.54,1445157.0,14.25,14.59,14.2,14.54,1445157.0
2022-06-24 10:00:00,14.54,14.61,14.41,14.43,1150305.0,14.54,14.61,14.41,14.43,1150305.0
2022-06-24 10:30:00,14.43,14.47,14.28,14.36,834875.0,14.43,14.47,14.28,14.36,834875.0
2022-06-24 11:00:00,14.36,14.43,14.22,14.33,721922.0,14.36,14.43,14.22,14.33,721922.0
2022-06-24 11:30:00,14.33,14.37,14.25,14.31,643161.0,14.33,14.37,14.25,14.31,643161.0
2022-06-24 12:00:00,14.31,14.34,14.24,14.29,653997.0,14.31,14.34,14.24,14.29,653997.0
2022-06-24 12:30:00,14.29,14.41,14.24,14.38,1043030.0,14.29,14.41,14.24,14.38,1043030.0
2022-06-24 13:00:00,14.37,14.46,14.36,14.39,725029.0,14.37,14.46,14.36,14.39,725029.0
2022-06-24 13:30:00,14.39,14.39,14.25,14.27,783732.0,14.39,14.39,14.25,14.27,783732.0
2022-06-24 14:00:00,14.27,14.36,14.26,14.36,620073.0,14.27,14.36,14.26,14.36,620073.0
2022-06-24 14:30:00,14.36,14.38,14.31,14.32,623873.0,14.36,14.38,14.31,14.32,623873.0
2022-06-24 15:00:00,14.32,14.37,14.3,14.37,620020.0,14.32,14.37,14.3,14.37,620020.0
2022-06-24 15:30:00,14.37,14.38,14.24,14.3,3172013.0,14.37,14.38,14.24,14.3,3172013.0
2022-06-27 09:30:00,14.37,14.44,13.96,14.02,1707429.0,14.37,14.44,13.96,14.02,1707429.0
2022-06-27 10:00:00,14.02,14.06,13.9,13.9,1034711.0,14.02,14.06,13.9,13.9,1034711.0
2022-06-27 10:30:00,13.9,14.14,13.88,14.13,938744.0,13.9,14.14,13.88,14.13,938744.0
2022-06-27 11:00:00,14.13,14.19,14.09,14.15,893894.0,14.13,14.19,14.09,14.15,893894.0
2022-06-27 11:30:00,14.14,14.15,14.01,14.04,836051.0,14.14,14.15,14.01,14.04,836051.0
2022-06-27 12:00:00,14.04,14.06,13.91,13.96,714977.0,14.04,14.06,13.91,13.96,714977.0
2022-06-27 12:30:00,13.96,14.02,13.93,14.0,522091.0,13.96,14.02,13.93,14.0,522091.0
2022-06-27 13:00:00,14.0,14.06,13.94,14.04,693705.0,14.0,14.06,13.94,14.04,693705.0
2022-06-27 13:30:00,14.04,14.05,13.98,14.02,623708.0,14.04,14.05,13.98,14.02,623708.0
2022-06-27 14:00:00,14.02,14.11,14.0,14.09,648547.0,14.02,14.11,14.0,14.09,648547.0
2022-06-27 14:30:00,14.09,14.13,14.06,14.11,607874.0,14.09,14.13,14.06,14.11,607874.0
2022-06-27 15:00:00,14.1,14.14,14.04,14.11,703906.0,14.1,14.14,14.04,14.11,703906.0
2022-06-27 15:30:00,14.1,14.11,13.98,14.08,2879521.0,14.1,14.11,13.98,14.08,2879521.0
2022-06-28 09:30:00,14.11,14.63,14.11,14.62,1686779.0,14.11,14.63,14.11,14.62,1686779.0
2022-06-28 10:00:00,14.63,14.68,14.38,14.39,1662150.0,14.63,14.68,14.38,14.39,1662150.0
2022-06-28 10:30:00,14.38,14.39,14.15,14.24,1020465.0,14.38,14.39,14.15,14.24,1020465.0
2022-06-28 11:00:00,14.23,14.28,14.15,14.17,1313031.0,14.23,14.28,14.15,14.17,1313031.0
2022-06-28 11:30:00,14.17,14.24,14.03,14.06,740630.0,14.17,14.24,14.03,14.06,740630.0
2022-06-28 12:00:00,14.05,14.09,14.01,14.04,728692.0,14.05,14.09,14.01,14.04,728692.0
2022-06-28 12:30:00,14.05,14.13,14.01,14.1,523862.0,14.05,14.13,14.01,14.1,523862.0
2022-06-28 13:00:00,14.1,14.1,13.92,13.96,1269834.0,14.1,14.1,13.92,13.96,1269834.0
2022-06-28 13:30:00,13.96,13.97,13.8,13.82,840754.0,13.96,13.97,13.8,13.82,840754.0
2022-06-28 14:00:00,13.82,13.85,13.75,13.79,1051868.0,13.82,13.85,13.75,13.79,1051868.0
2022-06-28 14:30:00,13.79,13.79,13.7,13.73,1085209.0,13.79,13.79,13.7,13.73,1085209.0
2022-06-28 15:00:00,13.72,13.74,13.65,13.7,2346472.0,13.72,13.74,13.65,13.7,2346472.0
2022-06-28 15:30:00,13.69,13.71,13.57,13.67,3450929.0,13.69,13.71,13.57,13.67,3450929.0
2022-06-29 09:30:00,13.64,13.67,13.31,13.37,2017585.0,13.64,13.67,13.31,13.37,2017585.0
2022-06-29 10:00:00,13.37,13.47,13.23,13.25,1486516.0,13.37,13.47,13.23,13.25,1486516.0
2022-06-29 10:30:00,13.24,13.28,13.14,13.14,1346278.0,13.24,13.28,13.14,13.14,1346278.0
2022-06-29 11:00:00,13.15,13.16,13.05,13.08,1156555.0,13.15,13.16,13.05,13.08,1156555.0
2022-06-29 11:30:00,13.08,13.19,13.03,13.18,1589573.0,13.08,13.19,13.03,13.18,1589573.0
2022-06-29 12:00:00,13.18,13.18,13.02,13.03,1037636.0,13.18,13.18,13.02,13.03,1037636.0
2022-06-29 12:30:00,13.03,13.06,12.95,12.97,1448041.0,13.03,13.06,12.95,12.97,1448041.0
2022-06-29 13:00:00,12.97,13.03,12.91,12.98,822163.0,12.97,13.03,12.91,12.98,822163.0
2022-06-29 13:30:00,12.98,13.09,12.94,13.06,864786.0,12.98,13.09,12.94,13.06,864786.0
2022-06-29 14:00:00,13.06,13.18,13.04,13.14,1560314.0,13.06,13.18,13.04,13.14,1560314.0
2022-06-29 14:30:00,13.14,13.15,13.07,13.13,1335292.0,13.14,13.15,13.07,13.13,1335292.0
2022-06-29 15:00:00,13.13,13.24,13.08,13.23,1113954.0,13.13,13.24,13.08,13.23,1113954.0
2022-06-29 15:30:00,13.24,13.25,13.13,13.16,2759910.0,13.24,13.25,13.13,13.16,2759910.0
2022-06-30 09:30:00,13.12,13.15,12.76,12.83,2920305.0,13.12,13.15,12.76,12.83,2920305.0
2022-06-30 10:00:00,12.82,13.1,12.81,13.06,1151663.0,12.82,13.1,12.81,13.06,1151663.0
2022-06-30 10:30:00,13.06,13.15,13.05,13.11,1107342.0,13.06,13.15,13.05,13.11,1107342.0
2022-06-30 11:00:00,13.11,13.14,13.05,13.12,890329.0,13.11,13.14,13.05,13.12,890329.0
2022-06-30 11:30:00,13.12,13.13,13.01,13.13,1362503.0,13.12,13.13,13.01,13.13,1362503.0
2022-06-30 12:00:00,13.12,13.51,13.11,13.51,1872957.0,13.12,13.51,13.11,13.51,1872957.0
2022-06-30 12:30:00,13.51,13.64,13.48,13.56,2320584.0,13.51,13.64,13.48,13.56,2320584.0
2022-06-30 13:00:00,13.56,13.56,13.3,13.46,1438318.0,13.56,13.56,13.3,13.46,1438318.0
2022-06-30 13:30:00,13.46,13.67,13.44,13.6,1967423.0,13.46,13.67,13.44,13.6,1967423.0
2022-06-30 14:00:00,13.6,13.6,13.41,13.49,1072359.0,13.6,13.6,13.41,13.49,1072359.0
2022-06-30 14:30:00,13.49,13.5,13.4,13.46,1039657.0,13.49,13.5,13.4,13.46,1039657.0
2022-06-30 15:00:00,13.45,13.49,13.35,13.42,923759.0,13.45,13.49,13.35,13.42,923759.0
2022-06-30 15:30:00,13.42,13.48,13.3,13.43,2808339.0,13.42,13.48,13.3,13.43,2808339.0
2022-07-01 09:30:00,13.3,13.83,13.26,13.75,1944655.0,13.3,13.83,13.26,13.75,1944655.0
2022-07-01 10:00:00,13.73,13.87,13.7,13.77,2217834.0,13.73,13.87,13.7,13.77,2217834.0
2022-07-01 10:30:00,13.76,13.79,13.54,13.63,1899463.0,13.76,13.79,13.54,13.63,1899463.0
2022-07-01 11:00:00,13.62,13.74,13.54,13.69,932098.0,13.62,13.74,13.54,13.69,932098.0
2022-07-01 11:30:00,13.69,13.78,13.64,13.68,961253.0,13.69,13.78,13.64,13.68,961253.0
2022-07-01 12:00:00,13.69,13.83,13.66,13.8,800727.0,13.69,13.83,13.66,13.8,800727.0
2022-07-01 12:30:00,13.81,13.87,13.75,13.8,804881.0,13.81,13.87,13.75,13.8,804881.0
2022-07-01 13:00:00,13.8,13.88,13.78,13.87,829530.0,13.8,13.88,13.78,13.87,829530.0
2022-07-01 13:30:00,13.87,14.0,13.85,13.98,925616.0,13.87,14.0,13.85,13.98,925616.0
2022-07-01 14:00:00,13.98,14.07,13.9,14.04,1064670.0,13.98,14.07,13.9,14.04,1064670.0
2022-07-01 14:30:00,14.05,14.21,14.04,14.19,1543774.0,14.05,14.21,14.04,14.19,1543774.0
2022-07-01 15:00:00,14.2,14.3,14.19,14.27,1770311.0,14.2,14.3,14.19,14.27,1770311.0
2022-07-01 15:30:00,14.27,14.3,14.23,14.25,2992112.0,14.27,14.3,14.23,14.25,2992112.0
2022-07-05 09:30:00,13.95,13.96,13.47,13.73,2276133.0,13.95,13.96,13.47,13.73,2276133.0
2022-07-05 10:00:00,13.73,13.94,13.67,13.84,801780.0,13.73,13.94,13.67,13.84,801780.0
2022-07-05 10:30:00,13.84,14.07,13.8,13.91,845704.0,13.84,14.07,13.8,13.91,845704.0
2022-07-05 11:00:00,13.9,13.94,13.83,13.9,648891.0,13.9,13.94,13.83,13.9,648891.0
2022-07-05 11:30:00,13.9,14.08,13.84,14.04,646135.0,13.9,14.08,13.84,14.04,646135.0
2022-07-05 12:00:00,14.04,14.12,13.97,13.99,770465.0,14.04,14.12,13.97,13.99,770465.0
2022-07-05 12:30:00,13.99,14.01,13.87,13.88,649847.0,13.99,14.01,13.87,13.88,649847.0
2022-07-05 13:00:00,13.88,14.05,13.88,14.03,692889.0,13.88,14.05,13.88,14.03,692889.0
2022-07-05 13:30:00,14.03,14.29,14.02,14.27,1960857.0,14.03,14.29,14.02,14.27,1960857.0
2022-07-05 14:00:00,14.26,14.3,14.21,14.29,818581.0,14.26,14.3,14.21,14.29,818581.0
2022-07-05 14:30:00,14.29,14.42,14.28,14.41,1174700.0,14.29,14.42,14.28,14.41,1174700.0
2022-07-05 15:00:00,14.41,14.49,14.37,14.46,1308556.0,14.41,14.49,14.37,14.46,1308556.0
2022-07-05 15:30:00,14.46,14.48,14.4,14.45,2849418.0,14.46,14.48,14.4,14.45,2849418.0
2022-07-06 09:30:00,14.43,14.64,14.23,14.37,2001522.0,14.43,14.64,14.23,14.37,2001522.0
2022-07-06 10:00:00,14.37,14.52,14.25,14.45,1703880.0,14.37,14.52,14.25,14.45,1703880.0
2022-07-06 10:30:00,14.45,14.52,14.3,14.34,1079632.0,14.45,14.52,14.3,14.34,1079632.0
2022-07-06 11:00:00,14.33,14.39,14.25,14.27,933546.0,14.33,14.39,14.25,14.27,933546.0
2022-07-06 11:30:00,14.28,14.3,14.15,14.28,1176308.0,14.28,14.3,14.15,14.28,1176308.0
2022-07-06 12:00:00,14.28,14.33,14.23,14.27,572591.0,14.28,14.33,14.23,14.27,572591.0
2022-07-06 12:30:00,14.27,14.28,14.19,14.26,531108.0,14.27,14.28,14.19,14.26,531108.0
2022-07-06 13:00:00,14.27,14.28,14.15,14.17,495515.0,14.27,14.28,14.15,14.17,495515.0
2022-07-06 13:30:00,14.16,14.22,14.14,14.19,697113.0,14.16,14.22,14.14,14.19,697113.0
2022-07-06 14:00:00,14.19,14.31,14.12,14.29,753267.0,14.19,14.31,14.12,14.29,753267.0
2022-07-06 14:30:00,14.29,14.42,14.27,14.4,807558.0,14.29,14.42,14.27,14.4,807558.0
2022-07-06 15:00:00,14.4,14.45,14.35,14.41,1124374.0,14.4,14.45,14.35,14.41,1124374.0
2022-07-06 15:30:00,14.41,14.49,14.24,14.25,3796834.0,14.41,14.49,14.24,14.25,3796834.0
2022-07-07 09:30:00,14.31,14.6,14.31,14.39,1388415.0,14.31,14.6,14.31,14.39,1388415.0
2022-07-07 10:00:00,14.39,14.39,14.2,14.25,786231.0,14.39,14.39,14.2,14.25,786231.0
2022-07-07 10:30:00,14.25,14.46,14.23,14.34,655628.0,14.25,14.46,14.23,14.34,655628.0
2022-07-07 11:00:00,14.34,14.44,14.32,14.41,718822.0,14.34,14.44,14.32,14.41,718822.0
2022-07-07 11:30:00,14.41,14.49,14.39,14.44,689834.0,14.41,14.49,14.39,14.44,689834.0
2022-07-07 12:00:00,14.44,14.59,14.36,14.57,964236.0,14.44,14.59,14.36,14.57,964236.0
2022-07-07 12:30:00,14.56,14.63,14.54,14.62,827369.0,14.56,14.63,14.54,14.62,827369.0
2022-07-07 13:00:00,14.62,14.65,14.51,14.56,588036.0,14.62,14.65,14.51,14.56,588036.0
2022-07-07 13:30:00,14.57,14.62,14.51,14.54,534040.0,14.57,14.62,14.51,14.54,534040.0
2022-07-07 14:00:00,14.54,14.65,14.53,14.63,671978.0,14.54,14.65,14.53,14.63,671978.0
2022-07-07 14:30:00,14.62,14.64,14.55,14.64,664222.0,14.62,14.64,14.55,14.64,664222.0
2022-07-07 15:00:00,14.64,14.7,14.62,14.64,1177107.0,14.64,14.7,14.62,14.64,1177107.0
2022-07-07 15:30:00,14.64,14.65,14.49,14.5,2841878.0,14.64,14.65,14.49,14.5,2841878.0
2022-07-08 09:30:00,14.32,14.51,14.26,14.33,1253141.0,14.32,14.51,14.26,14.33,1253141.0
2022-07-08 10:00:00,14.33,14.41,14.26,14.36,1001975.0,14.33,14.41,14.26,14.36,1001975.0
2022-07-08 10:30:00,14.36,14.49,14.34,14.4,651805.0,14.36,14.49,14.34,14.4,651805.0
2022-07-08 11:00:00,14.4,14.46,14.32,14.43,656848.0,14.4,14.46,14.32,14.43,656848.0
2022-07-08 11:30:00,14.44,14.46,14.3,14.37,613819.0,14.44,14.46,14.3,14.37,613819.0
2022-07-08 12:00:00,14.37,14.37,14.18,14.19,659570.0,14.37,14.37,14.18,14.19,659570.0
2022-07-08 12:30:00,14.18,14.2,14.08,14.13,611996.0,14.18,14.2,14.08,14.13,611996.0
2022-07-08 13:00:00,14.12,14.13,14.04,14.11,683708.0,14.12,14.13,14.04,14.11,683708.0
2022-07-08 13:30:00,14.11,14.13,14.05,14.07,638616.0,14.11,14.13,14.05,14.07,638616.0
2022-07-08 14:00:00,14.07,14.12,14.04,14.12,584009.0,14.07,14.12,14.04,14.12,584009.0
2022-07-08 14:30:00,14.11,14.12,14.03,14.03,913781.0,14.11,14.12,14.03,14.03,913781.0
2022-07-08 15:00:00,14.03,14.08,14.0,14.04,1075730.0,14.03,14.08,14.0,14.04,1075730.0
2022-07-08 15:30:00,14.04,14.05,13.97,13.99,2391713.0,14.04,14.05,13.97,13.99,2391713.0
2022-07-11 09:30:00,13.8,13.9,13.57,13.79,1275845.0,13.8,13.9,13.57,13.79,1275845.0
2022-07-11 10:00:00,13.79,13.87,13.65,13.66,818335.0,13.79,13.87,13.65,13.66,818335.0
2022-07-11 10:30:00,13.66,13.74,13.56,13.57,966698.0,13.66,13.74,13.56,13.57,966698.0
2022-07-11 11:00:00,13.57,13.68,13.55,13.63,534932.0,13.57,13.68,13.55,13.63,534932.0
2022-07-11 11:30:00,13.63,13.64,13.55,13.61,530090.0,13.63,13.64,13.55,13.61,530090.0
2022-07-11 12:00:00,13.61,13.64,13.56,13.6,411434.0,13.61,13.64,13.56,13.6,411434.0
2022-07-11 12:30:00,13.59,13.63,13.57,13.62,385936.0,13.59,13.63,13.57,13.62,385936.0
2022-07-11 13:00:00,13.61,13.73,13.6,13.66,407865.0,13.61,13.73,13.6,13.66,407865.0
2022-07-11 13:30:00,13.66,13.69,13.62,13.63,628760.0,13.66,13.69,13.62,13.63,628760.0
2022-07-11 14:00:00,13.63,13.64,13.55,13.61,722387.0,13.63,13.64,13.55,13.61,722387.0
2022-07-11 14:30:00,13.61,13.65,13.59,13.6,444876.0,13.61,13.65,13.59,13.6,444876.0
2022-07-11 15:00:00,13.6,13.66,13.58,13.63,640821.0,13.6,13.66,13.58,13.63,640821.0
2022-07-11 15:30:00,13.63,13.81,13.56,13.66,3814176.0,13.63,13.81,13.56,13.66,3814176.0
2022-07-12 09:30:00,13.55,13.95,13.55,13.78,1328413.0,13.55,13.95,13.55,13.78,1328413.0
2022-07-12 10:00:00,13.78,13.97,13.7,13.84,969830.0,13.78,13.97,13.7,13.84,969830.0
2022-07-12 10:30:00,13.84,13.94,13.74,13.94,840145.0,13.84,13.94,13.74,13.94,840145.0
2022-07-12 11:00:00,13.95,13.98,13.85,13.92,709657.0,13.95,13.98,13.85,13.92,709657.0
2022-07-12 11:30:00,13.92,13.98,13.87,13.96,555732.0,13.92,13.98,13.87,13.96,555732.0
2022-07-12 12:00:00,13.96,13.99,13.92,13.99,460556.0,13.96,13.99,13.92,13.99,460556.0
2022-07-12 12:30:00,13.98,14.09,13.98,14.08,665047.0,13.98,14.09,13.98,14.08,665047.0
2022-07-12 13:00:00,14.07,14.09,13.99,14.02,466931.0,14.07,14.09,13.99,14.02,466931.0
2022-07-12 13:30:00,14.02,14.09,13.99,14.08,410341.0,14.02,14.09,13.99,14.08,410341.0
2022-07-12 14:00:00,14.08,14.09,14.01,14.09,502180.0,14.08,14.09,14.01,14.09,502180.0
2022-07-12 14:30:00,14.09,14.09,13.95,13.96,570447.0,14.09,14.09,13.95,13.96,570447.0
2022-07-12 15:00:00,13.95,13.96,13.84,13.88,815639.0,13.95,13.96,13.84,13.88,815639.0
2022-07-12 15:30:00,13.88,13.95,13.82,13.94,1969282.0,13.88,13.95,13.82,13.94,1969282.0
2022-07-13 09:30:00,13.76,13.8,13.42,13.61,2810724.0,13.76,13.8,13.42,13.61,2810724.0
2022-07-13 10:00:00,13.61,13.67,13.51,13.63,1869488.0,13.61,13.67,13.51,13.63,1869488.0
2022-07-13 10:30:00,13.63,13.83,13.62,13.81,874457.0,13.63,13.83,13.62,13.81,874457.0
2022-07-13 11:00:00,13.8,13.92,13.8,13.85,953163.0,13.8,13.92,13.8,13.85,953163.0
2022-07-13 11:30:00,13.85,13.9,13.8,13.89,840431.0,13.85,13.9,13.8,13.89,840431.0
2022-07-13 12:00:00,13.89,14.04,13.89,14.03,504462.0,13.89,14.04,13.89,14.03,504462.0
2022-07-13 12:30:00,14.03,14.14,14.02,14.11,672675.0,14.03,14.14,14.02,14.11,672675.0
2022-07-13 13:00:00,14.1,14.16,14.09,14.14,692237.0,14.1,14.16,14.09,14.14,692237.0
2022-07-13 13:30:00,14.14,14.24,14.13,14.22,736322.0,14.14,14.24,14.13,14.22,736322.0
2022-07-13 14:00:00,14.23,14.23,14.12,14.21,667313.0,14.23,14.23,14.12,14.21,667313.0
2022-07-13 14:30:00,14.21,14.31,14.19,14.31,905026.0,14.21,14.31,14.19,14.31,905026.0
2022-07-13 15:00:00,14.31,14.33,14.25,14.26,1189280.0,14.31,14.33,14.25,14.26,1189280.0
2022-07-13 15:30:00,14.27,14.27,14.16,14.17,2308065.0,14.27,14.27,14.16,14.17,2308065.0
2022-07-14 09:30:00,13.84,13.92,13.56,13.73,1834497.0,13.84,13.92,13.56,13.73,1834497.0
2022-07-14 10:00:00,13.73,13.73,13.43,13.56,1722451.0,13.73,13.73,13.43,13.56,1722451.0
2022-07-14 10:30:00,13.56,13.66,13.48,13.56,1775306.0,13.56,13.66,13.48,13.56,1775306.0
2022-07-14 11:00:00,13.56,13.64,13.51,13.61,1334939.0,13.56,13.64,13.51,13.61,1334939.0
2022-07-14 11:30:00,13.61,13.78,13.58,13.75,1423983.0,13.61,13.78,13.58,13.75,1423983.0
2022-07-14 12:00:00,13.75,13.75,13.59,13.6,868084.0,13.75,13.75,13.59,13.6,868084.0
2022-07-14 12:30:00,13.6,13.65,13.55,13.61,1621766.0,13.6,13.65,13.55,13.61,1621766.0
2022-07-14 13:00:00,13.61,13.65,13.53,13.56,1701170.0,13.61,13.65,13.53,13.56,1701170.0
2022-07-14 13:30:00,13.56,13.6,13.46,13.54,1107970.0,13.56,13.6,13.46,13.54,1107970.0
2022-07-14 14:00:00,13.54,13.71,13.5,13.71,1694331.0,13.54,13.71,13.5,13.71,1694331.0
2022-07-14 14:30:00,13.71,13.72,13.56,13.62,1661633.0,13.71,13.72,13.56,13.62,1661633.0
2022-07-14 15:00:00,13.62,13.67,13.59,13.63,1216506.0,13.62,13.67,13.59,13.63,1216506.0
2022-07-14 15:30:00,13.63,13.72,13.61,13.61,4209345.0,13.63,13.72,13.61,13.61,4209345.0
2022-07-15 09:30:00,13.82,13.99,13.6,13.63,1763406.0,13.82,13.99,13.6,13.63,1763406.0
2022-07-15 10:00:00,13.63,13.89,13.63,13.88,1326713.0,13.63,13.89,13.63,13.88,1326713.0
2022-07-15 10:30:00,13.88,13.91,13.66,13.68,865586.0,13.88,13.91,13.66,13.68,865586.0
2022-07-15 11:00:00,13.69,13.86,13.61,13.82,1262322.0,13.69,13.86,13.61,13.82,1262322.0
2022-07-15 11:30:00,13.82,13.93,13.78,13.82,1037841.0,13.82,13.93,13.78,13.82,1037841.0
2022-07-15 12:00:00,13.82,13.85,13.79,13.83,745183.0,13.82,13.85,13.79,13.83,745183.0
2022-07-15 12:30:00,13.83,13.85,13.79,13.84,634400.0,13.83,13.85,13.79,13.84,634400.0
2022-07-15 13:00:00,13.84,13.9,13.82,13.9,423779.0,13.84,13.9,13.82,13.9,423779.0
2022-07-15 13:30:00,13.89,13.97,13.89,13.94,584073.0,13.89,13.97,13.89,13.94,584073.0
2022-07-15 14:00:00,13.93,13.95,13.85,13.87,527612.0,13.93,13.95,13.85,13.87,527612.0
2022-07-15 14:30:00,13.88,13.95,13.86,13.92,513830.0,13.88,13.95,13.86,13.92,513830.0
2022-07-15 15:00:00,13.91,13.93,13.87,13.93,711182.0,13.91,13.93,13.87,13.93,711182.0
2022-07-15 15:30:00,13.93,13.97,13.84,13.95,2434103.0,13.93,13.97,13.84,13.95,2434103.0
2022-07-18 09:30:00,14.05,14.23,13.97,14.1,1824886.0,14.05,14.23,13.97,14.1,1824886.0
2022-07-18 10:00:00,14.11,14.12,13.93,14.0,1187757.0,14.11,14.12,13.93,14.0,1187757.0
2022-07-18 10:30:00,14.01,14.12,14.0,14.11,745761.0,14.01,14.12,14.0,14.11,745761.0
2022-07-18 11:00:00,14.12,14.22,14.1,14.16,681247.0,14.12,14.22,14.1,14.16,681247.0
2022-07-18 11:30:00,14.17,14.22,14.1,14.19,809579.0,14.17,14.22,14.1,14.19,809579.0
2022-07-18 12:00:00,14.19,14.2,14.1,14.19,660636.0,14.19,14.2,14.1,14.19,660636.0
2022-07-18 12:30:00,14.19,14.19,13.99,14.01,906091.0,14.19,14.19,13.99,14.01,906091.0
2022-07-18 13:00:00,14.01,14.07,13.95,13.99,556471.0,14.01,14.07,13.95,13.99,556471.0
2022-07-18 13:30:00,13.99,14.0,13.87,13.88,558276.0,13.99,14.0,13.87,13.88,558276.0
2022-07-18 14:00:00,13.88,13.96,13.87,13.88,465025.0,13.88,13.96,13.87,13.88,465025.0
2022-07-18 14:30:00,13.88,13.92,13.81,13.87,1089691.0,13.88,13.92,13.81,13.87,1089691.0
2022-07-18 15:00:00,13.87,13.94,13.83,13.86,1047219.0,13.87,13.94,13.83,13.86,1047219.0
2022-07-18 15:30:00,13.85,13.89,13.81,13.87,2282955.0,13.85,13.89,13.81,13.87,2282955.0
2022-07-19 09:30:00,14.01,14.3,13.95,14.12,1515473.0,14.01,14.3,13.95,14.12,1515473.0
2022-07-19 10:00:00,14.13,14.21,14.1,14.21,921992.0,14.13,14.21,14.1,14.21,921992.0
2022-07-19 10:30:00,14.21,14.22,14.14,14.18,852549.0,14.21,14.22,14.14,14.18,852549.0
2022-07-19 11:00:00,14.18,14.2,14.05,14.14,1034642.0,14.18,14.2,14.05,14.14,1034642.0
2022-07-19 11:30:00,14.13,14.19,14.12,14.18,714918.0,14.13,14.19,14.12,14.18,714918.0
2022-07-19 12:00:00,14.18,14.19,14.11,14.16,981382.0,14.18,14.19,14.11,14.16,981382.0
2022-07-19 12:30:00,14.17,14.19,14.04,14.08,923266.0,14.17,14.19,14.04,14.08,923266.0
2022-07-19 13:00:00,14.07,14.09,14.02,14.03,899514.0,14.07,14.09,14.02,14.03,899514.0
2022-07-19 13:30:00,14.04,14.17,14.03,14.17,568364.0,14.04,14.17,14.03,14.17,568364.0
2022-07-19 14:00:00,14.17,14.29,14.16,14.26,944154.0,14.17,14.29,14.16,14.26,944154.0
2022-07-19 14:30:00,14.26,14.3,14.18,14.21,1020301.0,14.26,14.3,14.18,14.21,1020301.0
2022-07-19 15:00:00,14.22,14.32,14.19,14.31,931520.0,14.22,14.32,14.19,14.31,931520.0
2022-07-19 15:30:00,14.31,14.33,14.21,14.24,2555146.0,14.31,14.33,14.21,14.24,2555146.0
2022-07-20 09:30:00,14.29,14.3,13.94,14.1,3812290.0,14.29,14.3,13.94,14.1,3812290.0
2022-07-20 10:00:00,14.1,14.34,13.97,14.26,1668502.0,14.1,14.34,13.97,14.26,1668502.0
2022-07-20 10:30:00,14.27,14.52,14.24,14.51,1281582.0,14.27,14.52,14.24,14.51,1281582.0
2022-07-20 11:00:00,14.5,14.52,14.44,14.46,1042272.0,14.5,14.52,14.44,14.46,1042272.0
2022-07-20 11:30:00,14.46,14.51,14.36,14.51,789250.0,14.46,14.51,14.36,14.51,789250.0
2022-07-20 12:00:00,14.51,14.59,14.45,14.45,874242.0,14.51,14.59,14.45,14.45,874242.0
2022-07-20 12:30:00,14.46,14.48,14.32,14.39,545068.0,14.46,14.48,14.32,14.39,545068.0
2022-07-20 13:00:00,14.4,14.4,14.23,14.34,594648.0,14.4,14.4,14.23,14.34,594648.0
2022-07-20 13:30:00,14.35,14.38,14.3,14.3,620079.0,14.35,14.38,14.3,14.3,620079.0
2022-07-20 14:00:00,14.31,14.44,14.29,14.42,800223.0,14.31,14.44,14.29,14.42,800223.0
2022-07-20 14:30:00,14.42,14.45,14.32,14.37,664380.0,14.42,14.45,14.32,14.37,664380.0
2022-07-20 15:00:00,14.37,14.48,14.35,14.48,785584.0,14.37,14.48,14.35,14.48,785584.0
2022-07-20 15:30:00,14.48,14.49,14.41,14.43,2015576.0,14.48,14.49,14.41,14.43,2015576.0
2022-07-21 09:30:00,14.38,14.43,14.18,14.41,1005938.0,14.38,14.43,14.18,14.41,1005938.0
2022-07-21 10:00:00,14.42,14.46,14.17,14.18,771745.0,14.42,14.46,14.17,14.18,771745.0
2022-07-21 10:30:00,14.18,14.35,14.14,14.34,653590.0,14.18,14.35,14.14,14.34,653590.0
2022-07-21 11:00:00,14.34,14.35,14.27,14.34,494680.0,14.34,14.35,14.27,14.34,494680.0
2022-07-21 11:30:00,14.34,14.44,14.3,14.39,559894.0,14.34,14.44,14.3,14.39,559894.0
2022-07-21 12:00:00,14.39,14.47,14.36,14.43,475740.0,14.39,14.47,14.36,14.43,475740.0
2022-07-21 12:30:00,14.43,14.48,14.4,14.41,430078.0,14.43,14.48,14.4,14.41,430078.0
2022-07-21 13:00:00,14.42,14.44,14.33,14.37,324131.0,14.42,14.44,14.33,14.37,324131.0
2022-07-21 13:30:00,14.37,14.37,14.25,14.31,398287.0,14.37,14.37,14.25,14.31,398287.0
2022-07-21 14:00:00,14.31,14.35,14.29,14.33,409653.0,14.31,14.35,14.29,14.33,409653.0
2022-07-21 14:30:00,14.33,14.33,14.26,14.28,407832.0,14.33,14.33,14.26,14.28,407832.0
2022-07-21 15:00:00,14.29,14.35,14.26,14.33,758207.0,14.29,14.35,14.26,14.33,758207.0
2022-07-21 15:30:00,14.33,14.52,14.32,14.51,1635578.0,14.33,14.52,14.32,14.51,1635578.0
2022-07-22 09:30:00,14.4,14.95,14.37,14.76,1927733.0,14.4,14.95,14.37,14.76,1927733.0
2022-07-22 10:00:00,14.76,14.84,14.62,14.84,1790083.0,14.76,14.84,14.62,14.84,1790083.0
2022-07-22 10:30:00,14.84,14.99,14.79,14.95,1179421.0,14.84,14.99,14.79,14.95,1179421.0
2022-07-22 11:00:00,14.95,14.99,14.75,14.75,1275814.0,14.95,14.99,14.75,14.75,1275814.0
2022-07-22 11:30:00,14.76,14.78,14.63,14.77,1077817.0,14.76,14.78,14.63,14.77,1077817.0
2022-07-22 12:00:00,14.78,14.79,14.59,14.61,772772.0,14.78,14.79,14.59,14.61,772772.0
2022-07-22 12:30:00,14.62,14.74,14.61,14.67,731326.0,14.62,14.74,14.61,14.67,731326.0
2022-07-22 13:00:00,14.66,14.67,14.44,14.5,957571.0,14.66,14.67,14.44,14.5,957571.0
2022-07-22 13:30:00,14.5,14.5,14.41,14.45,594647.0,14.5,14.5,14.41,14.45,594647.0
2022-07-22 14:00:00,14.45,14.53,14.35,14.4,2504202.0,14.45,14.53,14.35,14.4,2504202.0
2022-07-22 14:30:00,14.4,14.43,14.35,14.39,780115.0,14.4,14.43,14.35,14.39,780115.0
2022-07-22 15:00:00,14.39,14.54,14.38,14.54,666851.0,14.39,14.54,14.38,14.54,666851.0
2022-07-22 15:30:00,14.54,14.67,14.53,14.65,2742893.0,14.54,14.67,14.53,14.65,2742893.0
2022-07-25 09:30:00,14.65,14.71,14.34,14.69,1833976.0,14.65,14.71,14.34,14.69,1833976.0
2022-07-25 10:00:00,14.69,14.73,14.53,14.56,1322169.0,14.69,14.73,14.53,14.56,1322169.0
2022-07-25 10:30:00,14.56,14.66,14.49,14.52,624205.0,14.56,14.66,14.49,14.52,624205.0
2022-07-25 11:00:00,14.52,14.76,14.51,14.76,1088724.0,14.52,14.76,14.51,14.76,1088724.0
2022-07-25 11:30:00,14.76,14.77,14.68,14.7,541276.0,14.76,14.77,14.68,14.7,541276.0
2022-07-25 12:00:00,14.71,14.8,14.7,14.79,1304870.0,14.71,14.8,14.7,14.79,1304870.0
2022-07-25 12:30:00,14.79,14.84,14.74,14.74,678322.0,14.79,14.84,14.74,14.74,678322.0
2022-07-25 13:00:00,14.75,14.75,14.65,14.67,502885.0,14.75,14.75,14.65,14.67,502885.0
2022-07-25 13:30:00,14.68,14.68,14.52,14.54,610651.0,14.68,14.68,14.52,14.54,610651.0
2022-07-25 14:00:00,14.54,14.66,14.53,14.65,676646.0,14.54,14.66,14.53,14.65,676646.0
2022-07-25 14:30:00,14.65,14.68,14.63,14.64,584056.0,14.65,14.68,14.63,14.64,584056.0
2022-07-25 15:00:00,14.64,14.67,14.61,14.64,965441.0,14.64,14.67,14.61,14.64,965441.0
2022-07-25 15:30:00,14.65,14.74,14.64,14.66,2355414.0,14.65,14.74,14.64,14.66,2355414.0
2022-07-26 09:30:00,14.6,14.65,14.3,14.46,1231753.0,14.6,14.65,14.3,14.46,1231753.0
2022-07-26 10:00:00,14.46,14.48,14.32,14.36,861610.0,14.46,14.48,14.32,14.36,861610.0
2022-07-26 10:30:00,14.36,14.48,14.34,14.48,805421.0,14.36,14.48,14.34,14.48,805421.0
2022-07-26 11:00:00,14.48,14.51,14.37,14.39,669451.0,14.48,14.51,14.37,14.39,669451.0
2022-07-26 11:30:00,14.39,14.42,14.36,14.36,405378.0,14.39,14.42,14.36,14.36,405378.0
2022-07-26 12:00:00,14.36,14.49,14.35,14.48,328049.0,14.36,14.49,14.35,14.48,328049.0
2022-07-26 12:30:00,14.48,14.55,14.4,14.42,616350.0,14.48,14.55,14.4,14.42,616350.0
2022-07-26 13:00:00,14.43,14.44,14.36,14.41,349625.0,14.43,14.44,14.36,14.41,349625.0
2022-07-26 13:30:00,14.41,14.41,14.36,14.4,420359.0,14.41,14.41,14.36,14.4,420359.0
2022-07-26 14:00:00,14.39,14.46,14.37,14.39,453493.0,14.39,14.46,14.37,14.39,453493.0
2022-07-26 14:30:00,14.38,14.43,14.37,14.43,451087.0,14.38,14.43,14.37,14.43,451087.0
2022-07-26 15:00:00,14.43,14.46,14.38,14.41,669074.0,14.43,14.46,14.38,14.41,669074.0
2022-07-26 15:30:00,14.41,14.45,14.4,14.43,1515875.0,14.41,14.45,14.4,14.43,1515875.0
2022-07-27 09:30:00,14.56,14.85,14.49,14.85,1527506.0,14.56,14.85,14.49,14.85,1527506.0
2022-07-27 10:00:00,14.85,14.92,14.83,14.86,1557713.0,14.85,14.92,14.83,14.86,1557713.0
2022-07-27 10:30:00,14.86,14.93,14.8,14.92,891645.0,14.86,14.93,14.8,14.92,891645.0
2022-07-27 11:00:00,14.92,15.09,14.92,15.09,1632143.0,14.92,15.09,14.92,15.09,1632143.0
2022-07-27 11:30:00,15.09,15.19,15.06,15.19,1119376.0,15.09,15.19,15.06,15.19,1119376.0
2022-07-27 12:00:00,15.18,15.2,15.07,15.11,804375.0,15.18,15.2,15.07,15.11,804375.0
2022-07-27 12:30:00,15.11,15.12,15.01,15.06,856454.0,15.11,15.12,15.01,15.06,856454.0
2022-07-27 13:00:00,15.05,15.09,14.99,15.04,769237.0,15.05,15.09,14.99,15.04,769237.0
2022-07-27 13:30:00,15.05,15.12,15.03,15.07,796970.0,15.05,15.12,15.03,15.07,796970.0
2022-07-27 14:00:00,15.07,15.1,14.93,14.95,700136.0,15.07,15.1,14.93,14.95,700136.0
2022-07-27 14:30:00,14.95,15.24,14.91,15.2,1320850.0,14.95,15.24,14.91,15.2,1320850.0
2022-07-27 15:00:00,15.2,15.27,15.14,15.27,1180845.0,15.2,15.27,15.14,15.27,1180845.0
2022-07-27 15:30:00,15.27,15.28,15.14,15.15,2224313.0,15.27,15.28,15.14,15.15,2224313.0
2022-07-28 09:30:00,15.0,15.24,14.8,14.93,1205300.0,15.0,15.24,14.8,14.93,1205300.0
2022-07-28 10:00:00,14.93,14.97,14.82,14.94,1145505.0,14.93,14.97,14.82,14.94,1145505.0
2022-07-28 10:30:00,14.95,15.02,14.89,14.96,586260.0,14.95,15.02,14.89,14.96,586260.0
2022-07-28 11:00:00,14.96,15.12,14.92,15.12,1421529.0,14.96,15.12,14.92,15.12,1421529.0
2022-07-28 11:30:00,15.12,15.31,15.09,15.26,1623722.0,15.12,15.31,15.09,15.26,1623722.0
2022-07-28 12:00:00,15.25,15.34,15.21,15.28,817574.0,15.25,15.34,15.21,15.28,817574.0
2022-07-28 12:30:00,15.28,15.34,15.27,15.33,757085.0,15.28,15.34,15.27,15.33,757085.0
2022-07-28 13:00:00,15.33,15.38,15.27,15.35,815178.0,15.33,15.38,15.27,15.35,815178.0
2022-07-28 13:30:00,15.35,15.42,15.34,15.38,710515.0,15.35,15.42,15.34,15.38,710515.0
2022-07-28 14:00:00,15.37,15.43,15.3,15.39,678593.0,15.37,15.43,15.3,15.39,678593.0
2022-07-28 14:30:00,15.39,15.4,15.34,15.37,467318.0,15.39,15.4,15.34,15.37,467318.0
2022-07-28 15:00:00,15.36,15.51,15.34,15.5,1099308.0,15.36,15.51,15.34,15.5,1099308.0
2022-07-28 15:30:00,15.5,15.64,15.48,15.58,4027992.0,15.5,15.64,15.48,15.58,4027992.0
2022-07-29 09:30:00,15.35,15.4,14.9,15.07,1857489.0,15.35,15.4,14.9,15.07,1857489.0
2022-07-29 10:00:00,15.08,15.31,15.06,15.18,1737672.0,15.08,15.31,15.06,15.18,1737672.0
2022-07-29 10:30:00,15.18,15.25,15.09,15.12,948644.0,15.18,15.25,15.09,15.12,948644.0
2022-07-29 11:00:00,15.13,15.14,14.93,14.95,1509097.0,15.13,15.14,14.93,14.95,1509097.0
2022-07-29 11:30:00,14.95,14.96,14.86,14.91,763271.0,14.95,14.96,14.86,14.91,763271.0
2022-07-29 12:00:00,14.91,14.95,14.86,14.89,730917.0,14.91,14.95,14.86,14.89,730917.0
2022-07-29 12:30:00,14.9,14.91,14.78,14.86,1402162.0,14.9,14.91,14.78,14.86,1402162.0
2022-07-29 13:00:00,14.86,14.9,14.79,14.79,846932.0,14.86,14.9,14.79,14.79,846932.0
2022-07-29 13:30:00,14.79,14.83,14.77,14.77,521993.0,14.79,14.83,14.77,14.77,521993.0
2022-07-29 14:00:00,14.78,14.8,14.74,14.75,996649.0,14.78,14.8,14.74,14.75,996649.0
2022-07-29 14:30:00,14.75,14.78,14.72,14.75,1152904.0,14.75,14.78,14.72,14.75,1152904.0
2022-07-29 15:00:00,14.75,14.93,14.73,14.91,1652178.0,14.75,14.93,14.73,14.91,1652178.0
2022-07-29 15:30:00,14.91,15.03,14.89,15.0,3880759.0,14.91,15.03,14.89,15.0,3880759.0
2022-08-01 09:30:00,15.01,15.34,14.8,15.34,1665882.0,15.01,15.34,14.8,15.34,1665882.0
2022-08-01 10:00:00,15.33,15.45,15.28,15.3,1557965.0,15.33,15.45,15.28,15.3,1557965.0
2022-08-01 10:30:00,15.3,15.62,15.3,15.61,1294352.0,15.3,15.62,15.3,15.61,1294352.0
2022-08-01 11:00:00,15.61,15.74,15.49,15.56,1236038.0,15.61,15.74,15.49,15.56,1236038.0
2022-08-01 11:30:00,15.56,15.59,15.46,15.51,1518594.0,15.56,15.59,15.46,15.51,1518594.0
2022-08-01 12:00:00,15.51,15.52,15.39,15.41,544851.0,15.51,15.52,15.39,15.41,544851.0
2022-08-01 12:30:00,15.41,15.42,15.27,15.28,666421.0,15.41,15.42,15.27,15.28,666421.0
2022-08-01 13:00:00,15.28,15.36,15.17,15.28,869294.0,15.28,15.36,15.17,15.28,869294.0
2022-08-01 13:30:00,15.28,15.3,15.12,15.19,738309.0,15.28,15.3,15.12,15.19,738309.0
2022-08-01 14:00:00,15.19,15.37,15.17,15.36,1520595.0,15.19,15.37,15.17,15.36,1520595.0
2022-08-01 14:30:00,15.36,15.6,15.35,15.56,2575920.0,15.36,15.6,15.35,15.56,2575920.0
2022-08-01 15:00:00,15.56,15.56,15.42,15.46,1124061.0,15.56,15.56,15.42,15.46,1124061.0
2022-08-01 15:30:00,15.46,15.59,15.39,15.39,3776989.0,15.46,15.59,15.39,15.39,3776989.0
2022-08-02 09:30:00,15.43,15.87,15.3,15.72,2212460.0,15.43,15.87,15.3,15.72,2212460.0
2022-08-02 10:00:00,15.72,15.98,15.69,15.87,2457409.0,15.72,15.98,15.69,15.87,2457409.0
2022-08-02 10:30:00,15.87,16.12,15.84,15.98,1382610.0,15.87,16.12,15.84,15.98,1382610.0
2022-08-02 11:00:00,15.98,16.13,15.95,16.1,1266504.0,15.98,16.13,15.95,16.1,1266504.0
2022-08-02 11:30:00,16.1,16.14,16.02,16.13,1342735.0,16.1,16.14,16.02,16.13,1342735.0
2022-08-02 12:00:00,16.12,16.36,16.12,16.29,1530702.0,16.12,16.36,16.12,16.29,1530702.0
2022-08-02 12:30:00,16.28,16.46,16.23,16.39,1135506.0,16.28,16.46,16.23,16.39,1135506.0
2022-08-02 13:00:00,16.39,16.39,16.22,16.26,744108.0,16.39,16.39,16.22,16.26,744108.0
2022-08-02 13:30:00,16.25,16.28,16.16,16.25,885781.0,16.25,16.28,16.16,16.25,885781.0
2022-08-02 14:00:00,16.25,16.29,16.14,16.17,673844.0,16.25,16.29,16.14,16.17,673844.0
2022-08-02 14:30:00,16.17,16.2,16.03,16.05,811041.0,16.17,16.2,16.03,16.05,811041.0
2022-08-02 15:00:00,16.05,16.07,15.91,16.05,1081728.0,16.05,16.07,15.91,16.05,1081728.0
2022-08-02 15:30:00,16.05,16.15,15.98,15.98,2340856.0,16.05,16.15,15.98,15.98,2340856.0
2022-08-03 09:30:00,16.17,16.31,15.99,16.27,2093583.0,16.17,16.31,15.99,16.27,2093583.0
2022-08-03 10:00:00,16.26,16.43,16.18,16.42,1472676.0,16.26,16.43,16.18,16.42,1472676.0
2022-08-03 10:30:00,16.41,16.46,16.27,16.32,832464.0,16.41,16.46,16.27,16.32,832464.0
2022-08-03 11:00:00,16.32,16.39,16.21,16.36,567118.0,16.32,16.39,16.21,16.36,567118.0
2022-08-03 11:30:00,16.37,16.49,16.35,16.39,860292.0,16.37,16.49,16.35,16.39,860292.0
2022-08-03 12:00:00,16.4,16.49,16.36,16.46,1225416.0,16.4,16.49,16.36,16.46,1225416.0
2022-08-03 12:30:00,16.46,16.5,16.45,16.48,662522.0,16.46,16.5,16.45,16.48,662522.0
2022-08-03 13:00:00,16.48,16.74,16.47,16.72,1503474.0,16.48,16.74,16.47,16.72,1503474.0
2022-08-03 13:30:00,16.71,16.83,16.69,16.77,1371847.0,16.71,16.83,16.69,16.77,1371847.0
2022-08-03 14:00:00,16.77,16.81,16.7,16.73,1331451.0,16.77,16.81,16.7,16.73,1331451.0
2022-08-03 14:30:00,16.73,16.77,16.62,16.68,1106714.0,16.73,16.77,16.62,16.68,1106714.0
2022-08-03 15:00:00,16.69,16.74,16.65,16.68,1290699.0,16.69,16.74,16.65,16.68,1290699.0
2022-08-03 15:30:00,16.68,16.85,16.65,16.7,3520799.0,16.68,16.85,16.65,16.7,3520799.0
2022-08-04 09:30:00,16.41,17.33,16.41,17.14,3309972.0,16.41,17.33,16.41,17.14,3309972.0
2022-08-04 10:00:00,17.13,17.24,16.92,17.0,2327491.0,17.13,17.24,16.92,17.0,2327491.0
2022-08-04 10:30:00,16.98,17.02,16.74,16.9,1562881.0,16.98,17.02,16.74,16.9,1562881.0
2022-08-04 11:00:00,16.91,16.96,16.85,16.95,693691.0,16.91,16.96,16.85,16.95,693691.0
2022-08-04 11:30:00,16.96,17.17,16.95,17.16,1534715.0,16.96,17.17,16.95,17.16,1534715.0
2022-08-04 12:00:00,17.15,17.51,17.09,17.5,2293268.0,17.15,17.51,17.09,17.5,2293268.0
2022-08-04 12:30:00,17.51,17.55,17.36,17.47,1835036.0,17.51,17.55,17.36,17.47,1835036.0
2022-08-04 13:00:00,17.48,17.54,17.34,17.43,1038387.0,17.48,17.54,17.34,17.43,1038387.0
2022-08-04 13:30:00,17.42,17.48,17.4,17.43,995960.0,17.42,17.48,17.4,17.43,995960.0
2022-08-04 14:00:00,17.43,17.52,17.41,17.5,1423505.0,17.43,17.52,17.41,17.5,1423505.0
2022-08-04 14:30:00,17.51,17.65,17.5,17.54,2504319.0,17.51,17.65,17.5,17.54,2504319.0
2022-08-04 15:00:00,17.55,17.57,17.41,17.46,2297532.0,17.55,17.57,17.41,17.46,2297532.0
2022-08-04 15:30:00,17.46,17.53,17.37,17.46,4491269.0,17.46,17.53,17.37,17.46,4491269.0
2022-08-05 09:30:00,14.59,15.04,14.46,14.84,14690277.0,14.59,15.04,14.46,14.84,14690277.0
2022-08-05 10:00:00,14.84,15.15,14.78,15.06,5320143.0,14.84,15.15,14.78,15.06,5320143.0
2022-08-05 10:30:00,15.06,15.15,14.8,14.86,4257358.0,15.06,15.15,14.8,14.86,4257358.0
2022-08-05 11:00:00,14.86,14.87,14.57,14.58,4672366.0,14.86,14.87,14.57,14.58,4672366.0
2022-08-05 11:30:00,14.58,14.6,14.41,14.59,5013300.0,14.58,14.6,14.41,14.59,5013300.0
2022-08-05 12:00:00,14.59,14.71,14.48,14.54,2739114.0,14.59,14.71,14.48,14.54,2739114.0
2022-08-05 12:30:00,14.54,14.84,14.5,14.79,2509605.0,14.54,14.84,14.5,14.79,2509605.0
2022-08-05 13:00:00,14.8,14.81,14.69,14.7,2230029.0,14.8,14.81,14.69,14.7,2230029.0
2022-08-05 13:30:00,14.71,14.8,14.7,14.74,1482976.0,14.71,14.8,14.7,14.74,1482976.0
2022-08-05 14:00:00,14.75,14.75,14.58,14.6,2743019.0,14.75,14.75,14.58,14.6,2743019.0
2022-08-05 14:30:00,14.59,14.63,14.5,14.54,2730784.0,14.59,14.63,14.5,14.54,2730784.0
2022-08-05 15:00:00,14.54,14.58,14.5,14.54,3355493.0,14.54,14.58,14.5,14.54,3355493.0
2022-08-05 15:30:00,14.54,14.61,14.5,14.59,8952244.0,14.54,14.61,14.5,14.59,8952244.0
2022-08-08 09:30:00,14.72,14.72,14.08,14.17,7867005.0,14.72,14.72,14.08,14.17,7867005.0
2022-08-08 10:00:00,14.17,14.23,13.92,13.95,6160219.0,14.17,14.23,13.92,13.95,6160219.0
2022-08-08 10:30:00,13.95,14.08,13.92,14.06,2644675.0,13.95,14.08,13.92,14.06,2644675.0
2022-08-08 11:00:00,14.07,14.07,13.96,13.98,1602769.0,14.07,14.07,13.96,13.98,1602769.0
2022-08-08 11:30:00,13.98,14.26,13.97,14.21,2153574.0,13.98,14.26,13.97,14.21,2153574.0
2022-08-08 12:00:00,14.2,14.22,14.11,14.16,1434494.0,14.2,14.22,14.11,14.16,1434494.0
2022-08-08 12:30:00,14.16,14.34,14.16,14.3,1835975.0,14.16,14.34,14.16,14.3,1835975.0
2022-08-08 13:00:00,14.3,14.41,14.27,14.37,1781459.0,14.3,14.41,14.27,14.37,1781459.0
2022-08-08 13:30:00,14.36,14.37,14.3,14.34,1076938.0,14.36,14.37,14.3,14.34,1076938.0
2022-08-08 14:00:00,14.34,14.34,14.08,14.08,1342475.0,14.34,14.34,14.08,14.08,1342475.0
2022-08-08 14:30:00,14.08,14.09,14.01,14.08,1643777.0,14.08,14.09,14.01,14.08,1643777.0
2022-08-08 15:00:00,14.08,14.12,14.0,14.05,2076141.0,14.08,14.12,14.0,14.05,2076141.0
2022-08-08 15:30:00,14.06,14.1,14.01,14.02,4519111.0,14.06,14.1,14.01,14.02,4519111.0
2022-08-09 09:30:00,13.96,14.0,13.51,13.55,4497632.0,13.96,14.0,13.51,13.55,4497632.0
2022-08-09 10:00:00,13.56,13.59,13.39,13.47,2740490.0,13.56,13.59,13.39,13.47,2740490.0
2022-08-09 10:30:00,13.48,13.48,13.23,13.26,2623625.0,13.48,13.48,13.23,13.26,2623625.0
2022-08-09 11:00:00,13.25,13.43,13.22,13.31,2101196.0,13.25,13.43,13.22,13.31,2101196.0
2022-08-09 11:30:00,13.32,13.32,13.11,13.14,1973094.0,13.32,13.32,13.11,13.14,1973094.0
2022-08-09 12:00:00,13.13,13.19,13.08,13.09,2235793.0,13.13,13.19,13.08,13.09,2235793.0
2022-08-09 12:30:00,13.08,13.18,13.08,13.11,1321648.0,13.08,13.18,13.08,13.11,1321648.0
2022-08-09 13:00:00,13.12,13.2,13.01,13.05,1928239.0,13.12,13.2,13.01,13.05,1928239.0
2022-08-09 13:30:00,13.04,13.1,12.93,13.08,2185148.0,13.04,13.1,12.93,13.08,2185148.0
2022-08-09 14:00:00,13.08,13.16,13.01,13.02,1696132.0,13.08,13.16,13.01,13.02,1696132.0
2022-08-09 14:30:00,13.02,13.04,12.96,12.99,2117649.0,13.02,13.04,12.96,12.99,2117649.0
2022-08-09 15:00:00,13.0,13.01,12.95,12.99,2585280.0,13.0,13.01,12.95,12.99,2585280.0
2022-08-09 15:30:00,12.99,13.15,12.93,13.09,7378589.0,12.99,13.15,12.93,13.09,7378589.0
2022-08-10 09:30:00,13.36,13.58,13.34,13.48,4388861.0,13.36,13.58,13.34,13.48,4388861.0
2022-08-10 10:00:00,13.48,13.49,13.1,13.13,3132713.0,13.48,13.49,13.1,13.13,3132713.0
2022-08-10 10:30:00,13.12,13.2,13.1,13.16,2454997.0,13.12,13.2,13.1,13.16,2454997.0
2022-08-10 11:00:00,13.17,13.3,13.1,13.14,2019295.0,13.17,13.3,13.1,13.14,2019295.0
2022-08-10 11:30:00,13.15,13.3,13.14,13.25,1525949.0,13.15,13.3,13.14,13.25,1525949.0
2022-08-10 12:00:00,13.26,13.33,13.22,13.24,1126420.0,13.26,13.33,13.22,13.24,1126420.0
2022-08-10 12:30:00,13.24,13.26,13.16,13.19,962900.0,13.24,13.26,13.16,13.19,962900.0
2022-08-10 13:00:00,13.19,13.21,13.13,13.17,833205.0,13.19,13.21,13.13,13.17,833205.0
2022-08-10 13:30:00,13.17,13.29,13.13,13.22,1355290.0,13.17,13.29,13.13,13.22,1355290.0
2022-08-10 14:00:00,13.23,13.25,13.15,13.19,1312892.0,13.23,13.25,13.15,13.19,1312892.0
2022-08-10 14:30:00,13.19,13.2,13.13,13.16,1722731.0,13.19,13.2,13.13,13.16,1722731.0
2022-08-10 15:00:00,13.15,13.16,13.12,13.16,1835924.0,13.15,13.16,13.12,13.16,1835924.0
2022-08-10 15:30:00,13.16,13.19,13.07,13.08,4946962.0,13.16,13.19,13.07,13.08,4946962.0
2022-08-11 09:30:00,13.27,13.92,13.2,13.86,5040488.0,13.27,13.92,13.2,13.86,5040488.0
2022-08-11 10:00:00,13.86,13.95,13.8,13.83,2618745.0,13.86,13.95,13.8,13.83,2618745.0
2022-08-11 10:30:00,13.82,13.92,13.76,13.88,2247269.0,13.82,13.92,13.76,13.88,2247269.0
2022-08-11 11:00:00,13.88,13.9,13.68,13.83,2104884.0,13.88,13.9,13.68,13.83,2104884.0
2022-08-11 11:30:00,13.83,13.85,13.69,13.8,1080091.0,13.83,13.85,13.69,13.8,1080091.0
2022-08-11 12:00:00,13.81,13.83,13.6,13.68,1196794.0,13.81,13.83,13.6,13.68,1196794.0
2022-08-11 12:30:00,13.69,13.77,13.68,13.7,908102.0,13.69,13.77,13.68,13.7,908102.0
2022-08-11 13:00:00,13.7,13.75,13.67,13.72,944918.0,13.7,13.75,13.67,13.72,944918.0
2022-08-11 13:30:00,13.71,13.78,13.69,13.73,811798.0,13.71,13.78,13.69,13.73,811798.0
2022-08-11 14:00:00,13.74,13.76,13.69,13.73,1228939.0,13.74,13.76,13.69,13.73,1228939.0
2022-08-11 14:30:00,13.72,13.84,13.69,13.8,1230549.0,13.72,13.84,13.69,13.8,1230549.0
2022-08-11 15:00:00,13.81,13.81,13.73,13.77,1046655.0,13.81,13.81,13.73,13.77,1046655.0
2022-08-11 15:30:00,13.77,13.81,13.64,13.67,3568571.0,13.77,13.81,13.64,13.67,3568571.0
2022-08-12 09:30:00,13.84,13.86,13.44,13.5,2673716.0,13.84,13.86,13.44,13.5,2673716.0
2022-08-12 10:00:00,13.49,13.59,13.36,13.51,2253668.0,13.49,13.59,13.36,13.51,2253668.0
2022-08-12 10:30:00,13.51,13.61,13.43,13.56,1581694.0,13.51,13.61,13.43,13.56,1581694.0
2022-08-12 11:00:00,13.55,13.68,13.52,13.63,982625.0,13.55,13.68,13.52,13.63,982625.0
2022-08-12 11:30:00,13.63,13.65,13.57,13.59,635569.0,13.63,13.65,13.57,13.59,635569.0
2022-08-12 12:00:00,13.59,13.61,13.53,13.6,670594.0,13.59,13.61,13.53,13.6,670594.0
2022-08-12 12:30:00,13.6,13.61,13.55,13.56,685369.0,13.6,13.61,13.55,13.56,685369.0
2022-08-12 13:00:00,13.55,13.63,13.52,13.63,523801.0,13.55,13.63,13.52,13.63,523801.0
2022-08-12 13:30:00,13.63,13.72,13.62,13.67,651089.0,13.63,13.72,13.62,13.67,651089.0
2022-08-12 14:00:00,13.68,13.69,13.62,13.63,570912.0,13.68,13.69,13.62,13.63,570912.0
2022-08-12 14:30:00,13.63,13.77,13.63,13.74,807753.0,13.63,13.77,13.63,13.74,807753.0
2022-08-12 15:00:00,13.74,13.77,13.69,13.73,1276316.0,13.74,13.77,13.69,13.73,1276316.0
2022-08-12 15:30:00,13.73,13.74,13.61,13.68,5436145.0,13.73,13.74,13.61,13.68,5436145.0
2022-08-15 09:30:00,13.52,13.62,13.2,13.44,3173979.0,13.52,13.62,13.2,13.44,3173979.0
2022-08-15 10:00:00,13.44,13.45,13.26,13.39,2374520.0,13.44,13.45,13.26,13.39,2374520.0
2022-08-15 10:30:00,13.39,13.49,13.37,13.45,1594548.0,13.39,13.49,13.37,13.45,1594548.0
2022-08-15 11:00:00,13.45,13.61,13.44,13.51,1972527.0,13.45,13.61,13.44,13.51,1972527.0
2022-08-15 11:30:00,13.52,13.63,13.5,13.53,1551977.0,13.52,13.63,13.5,13.53,1551977.0
2022-08-15 12:00:00,13.54,13.54,13.45,13.47,612037.0,13.54,13.54,13.45,13.47,612037.0
2022-08-15 12:30:00,13.47,13.5,13.41,13.45,957875.0,13.47,13.5,13.41,13.45,957875.0
2022-08-15 13:00:00,13.46,13.46,13.3,13.32,1092856.0,13.46,13.46,13.3,13.32,1092856.0
2022-08-15 13:30:00,13.33,13.33,13.23,13.27,1237669.0,13.33,13.33,13.23,13.27,1237669.0
2022-08-15 14:00:00,13.28,13.32,13.21,13.25,1497927.0,13.28,13.32,13.21,13.25,1497927.0
2022-08-15 14:30:00,13.24,13.27,13.14,13.15,2185982.0,13.24,13.27,13.14,13.15,2185982.0
2022-08-15 15:00:00,13.14,13.21,13.13,13.18,1854105.0,13.14,13.21,13.13,13.18,1854105.0
2022-08-15 15:30:00,13.19,13.21,13.06,13.12,5188498.0,13.19,13.21,13.06,13.12,5188498.0
2022-08-16 09:30:00,13.07,13.24,12.96,12.99,2997565.0,13.07,13.24,12.96,12.99,2997565.0
2022-08-16 10:00:00,13.0,13.05,12.91,12.91,2638955.0,13.0,13.05,12.91,12.91,2638955.0
2022-08-16 10:30:00,12.91,13.05,12.82,12.88,3042393.0,12.91,13.05,12.82,12.88,3042393.0
2022-08-16 11:00:00,12.88,13.05,12.87,13.04,2040534.0,12.88,13.05,12.87,13.04,2040534.0
2022-08-16 11:30:00,13.04,13.17,13.0,13.16,1619098.0,13.04,13.17,13.0,13.16,1619098.0
2022-08-16 12:00:00,13.16,13.53,13.15,13.5,3936568.0,13.16,13.53,13.15,13.5,3936568.0
2022-08-16 12:30:00,13.5,13.77,13.47,13.74,2012534.0,13.5,13.77,13.47,13.74,2012534.0
2022-08-16 13:00:00,13.74,13.88,13.66,13.88,2217476.0,13.74,13.88,13.66,13.88,2217476.0
2022-08-16 13:30:00,13.88,13.88,13.7,13.78,2071000.0,13.88,13.88,13.7,13.78,2071000.0
2022-08-16 14:00:00,13.78,13.79,13.68,13.71,1163844.0,13.78,13.79,13.68,13.71,1163844.0
2022-08-16 14:30:00,13.71,13.72,13.5,13.56,1613880.0,13.71,13.72,13.5,13.56,1613880.0
2022-08-16 15:00:00,13.55,13.67,13.51,13.64,911162.0,13.55,13.67,13.51,13.64,911162.0
2022-08-16 15:30:00,13.65,13.7,13.59,13.68,2918735.0,13.65,13.7,13.59,13.68,2918735.0
2022-08-17 09:30:00,13.44,13.47,13.17,13.39,2214279.0,13.44,13.47,13.17,13.39,2214279.0
2022-08-17 10:00:00,13.4,13.54,13.31,13.49,2460506.0,13.4,13.54,13.31,13.49,2460506.0
2022-08-17 10:30:00,13.49,13.51,13.27,13.28,1482112.0,13.49,13.51,13.27,13.28,1482112.0
2022-08-17 11:00:00,13.29,13.3,13.19,13.25,990613.0,13.29,13.3,13.19,13.25,990613.0
2022-08-17 11:30:00,13.26,13.26,13.05,13.12,1547823.0,13.26,13.26,13.05,13.12,1547823.0
2022-08-17 12:00:00,13.11,13.2,13.11,13.19,1331184.0,13.11,13.2,13.11,13.19,1331184.0
2022-08-17 12:30:00,13.19,13.22,13.17,13.21,566362.0,13.19,13.22,13.17,13.21,566362.0
2022-08-17 13:00:00,13.21,13.24,13.18,13.23,520302.0,13.21,13.24,13.18,13.23,520302.0
2022-08-17 13:30:00,13.23,13.24,13.19,13.21,468577.0,13.23,13.24,13.19,13.21,468577.0
2022-08-17 14:00:00,13.21,13.35,13.2,13.33,1245706.0,13.21,13.35,13.2,13.33,1245706.0
2022-08-17 14:30:00,13.34,13.38,13.06,13.21,866596.0,13.34,13.38,13.06,13.21,866596.0
2022-08-17 15:00:00,13.21,13.25,13.14,13.18,1189933.0,13.21,13.25,13.14,13.18,1189933.0
2022-08-17 15:30:00,13.18,13.27,13.15,13.25,4257567.0,13.18,13.27,13.15,13.25,4257567.0
2022-08-18 09:30:00,13.17,13.22,12.86,12.91,2846793.0,13.17,13.22,12.86,12.91,2846793.0
2022-08-18 10:00:00,12.91,13.02,12.87,13.0,1789458.0,12.91,13.02,12.87,13.0,1789458.0
2022-08-18 10:30:00,13.0,13.03,12.93,12.95,1475325.0,13.0,13.03,12.93,12.95,1475325.0
2022-08-18 11:00:00,12.96,13.07,12.93,13.04,1110695.0,12.96,13.07,12.93,13.04,1110695.0
2022-08-18 11:30:00,13.04,13.06,12.99,13.0,693495.0,13.04,13.06,12.99,13.0,693495.0
2022-08-18 12:00:00,13.0,13.04,12.96,12.99,827634.0,13.0,13.04,12.96,12.99,827634.0
2022-08-18 12:30:00,12.99,13.01,12.96,12.98,846357.0,12.99,13.01,12.96,12.98,846357.0
2022-08-18 13:00:00,12.99,13.02,12.97,13.01,639102.0,12.99,13.02,12.97,13.01,639102.0
2022-08-18 13:30:00,13.01,13.05,13.0,13.03,648613.0,13.01,13.05,13.0,13.03,648613.0
2022-08-18 14:00:00,13.03,13.05,13.0,13.04,700292.0,13.03,13.05,13.0,13.04,700292.0
2022-08-18 14:30:00,13.04,13.1,13.01,13.09,916218.0,13.04,13.1,13.01,13.09,916218.0
2022-08-18 15:00:00,13.09,13.16,13.08,13.16,1351895.0,13.09,13.16,13.08,13.16,1351895.0
2022-08-18 15:30:00,13.15,13.2,13.13,13.2,2776714.0,13.15,13.2,13.13,13.2,2776714.0
2022-08-19 09:30:00,12.97,13.47,12.97,13.4,2735308.0,12.97,13.47,12.97,13.4,2735308.0
2022-08-19 10:00:00,13.39,13.65,13.39,13.63,2614300.0,13.39,13.65,13.39,13.63,2614300.0
2022-08-19 10:30:00,13.63,13.72,13.54,13.55,2241860.0,13.63,13.72,13.54,13.55,2241860.0
2022-08-19 11:00:00,13.55,13.57,13.49,13.52,1656038.0,13.55,13.57,13.49,13.52,1656038.0
2022-08-19 11:30:00,13.53,13.65,13.49,13.61,1423602.0,13.53,13.65,13.49,13.61,1423602.0
2022-08-19 12:00:00,13.61,13.62,13.49,13.52,935418.0,13.61,13.62,13.49,13.52,935418.0
2022-08-19 12:30:00,13.52,13.61,13.5,13.56,718992.0,13.52,13.61,13.5,13.56,718992.0
2022-08-19 13:00:00,13.56,13.67,13.54,13.67,1087720.0,13.56,13.67,13.54,13.67,1087720.0
2022-08-19 13:30:00,13.67,13.69,13.6,13.62,880610.0,13.67,13.69,13.6,13.62,880610.0
2022-08-19 14:00:00,13.62,13.65,13.59,13.63,663193.0,13.62,13.65,13.59,13.63,663193.0
2022-08-19 14:30:00,13.63,13.68,13.59,13.6,1142011.0,13.63,13.68,13.59,13.6,1142011.0
2022-08-19 15:00:00,13.61,13.67,13.57,13.67,990872.0,13.61,13.67,13.57,13.67,990872.0
2022-08-19 15:30:00,13.67,13.75,13.61,13.72,3229025.0,13.67,13.75,13.61,13.72,3229025.0
2022-08-22 09:30:00,13.42,13.53,13.16,13.27,3073726.0,13.42,13.53,13.16,13.27,3073726.0
2022-08-22 10:00:00,13.27,13.28,13.06,13.14,2292850.0,13.27,13.28,13.06,13.14,2292850.0
2022-08-22 10:30:00,13.14,13.22,13.09,13.13,2693633.0,13.14,13.22,13.09,13.13,2693633.0
2022-08-22 11:00:00,13.13,13.21,13.08,13.15,1572554.0,13.13,13.21,13.08,13.15,1572554.0
2022-08-22 11:30:00,13.14,13.24,13.11,13.12,1457617.0,13.14,13.24,13.11,13.12,1457617.0
2022-08-22 12:00:00,13.12,13.16,13.04,13.1,1477097.0,13.12,13.16,13.04,13.1,1477097.0
2022-08-22 12:30:00,13.09,13.1,13.04,13.07,1194170.0,13.09,13.1,13.04,13.07,1194170.0
2022-08-22 13:00:00,13.07,13.13,13.0,13.02,1481564.0,13.07,13.13,13.0,13.02,1481564.0
2022-08-22 13:30:00,13.01,13.02,12.91,12.91,1772080.0,13.01,13.02,12.91,12.91,1772080.0
2022-08-22 14:00:00,12.91,12.93,12.83,12.87,1910822.0,12.91,12.93,12.83,12.87,1910822.0
2022-08-22 14:30:00,12.87,12.92,12.83,12.84,1968918.0,12.87,12.92,12.83,12.84,1968918.0
2022-08-22 15:00:00,12.85,12.85,12.72,12.75,2754652.0,12.85,12.85,12.72,12.75,2754652.0
2022-08-22 15:30:00,12.75,12.78,12.69,12.73,3709724.0,12.75,12.78,12.69,12.73,3709724.0
2022-08-23 09:30:00,12.83,13.15,12.7,12.91,4048836.0,12.83,13.15,12.7,12.91,4048836.0
2022-08-23 10:00:00,12.9,13.0,12.85,12.88,2273720.0,12.9,13.0,12.85,12.88,2273720.0
2022-08-23 10:30:00,12.88,12.98,12.8,12.8,1769666.0,12.88,12.98,12.8,12.8,1769666.0
2022-08-23 11:00:00,12.81,13.0,12.79,12.93,1171889.0,12.81,13.0,12.79,12.93,1171889.0
2022-08-23 11:30:00,12.94,12.95,12.83,12.88,758554.0,12.94,12.95,12.83,12.88,758554.0
2022-08-23 12:00:00,12.88,13.01,12.83,12.98,1271689.0,12.88,13.01,12.83,12.98,1271689.0
2022-08-23 12:30:00,12.98,13.0,12.84,12.9,896351.0,12.98,13.0,12.84,12.9,896351.0
2022-08-23 13:00:00,12.9,12.91,12.82,12.9,910453.0,12.9,12.91,12.82,12.9,910453.0
2022-08-23 13:30:00,12.9,12.95,12.84,12.88,1011332.0,12.9,12.95,12.84,12.88,1011332.0
2022-08-23 14:00:00,12.88,12.89,12.82,12.84,1161515.0,12.88,12.89,12.82,12.84,1161515.0
2022-08-23 14:30:00,12.84,12.85,12.79,12.83,1201797.0,12.84,12.85,12.79,12.83,1201797.0
2022-08-23 15:00:00,12.83,12.83,12.75,12.77,1287640.0,12.83,12.83,12.75,12.77,1287640.0
2022-08-23 15:30:00,12.77,12.81,12.72,12.8,2840400.0,12.77,12.81,12.72,12.8,2840400.0
2022-08-24 09:30:00,12.82,13.16,12.79,13.09,2637971.0,12.82,13.16,12.79,13.09,2637971.0
2022-08-24 10:00:00,13.1,13.27,13.03,13.24,1607422.0,13.1,13.27,13.03,13.24,1607422.0
2022-08-24 10:30:00,13.24,13.34,13.2,13.33,2192121.0,13.24,13.34,13.2,13.33,2192121.0
2022-08-24 11:00:00,13.33,13.59,13.32,13.53,3238153.0,13.33,13.59,13.32,13.53,3238153.0
2022-08-24 11:30:00,13.52,13.59,13.43,13.46,1685512.0,13.52,13.59,13.43,13.46,1685512.0
2022-08-24 12:00:00,13.46,13.46,13.3,13.36,1272941.0,13.46,13.46,13.3,13.36,1272941.0
2022-08-24 12:30:00,13.35,13.37,13.24,13.29,1027725.0,13.35,13.37,13.24,13.29,1027725.0
2022-08-24 13:00:00,13.29,13.31,13.2,13.21,733072.0,13.29,13.31,13.2,13.21,733072.0
2022-08-24 13:30:00,13.21,13.27,13.18,13.25,583151.0,13.21,13.27,13.18,13.25,583151.0
2022-08-24 14:00:00,13.25,13.32,13.18,13.3,1352148.0,13.25,13.32,13.18,13.3,1352148.0
2022-08-24 14:30:00,13.3,13.36,13.28,13.35,1010069.0,13.3,13.36,13.28,13.35,1010069.0
2022-08-24 15:00:00,13.35,13.45,13.34,13.43,1729469.0,13.35,13.45,13.34,13.43,1729469.0
2022-08-24 15:30:00,13.43,13.54,13.39,13.51,4526511.0,13.43,13.54,13.39,13.51,4526511.0
2022-08-25 09:30:00,13.49,13.64,13.34,13.57,2172933.0,13.49,13.64,13.34,13.57,2172933.0
2022-08-25 10:00:00,13.57,13.66,13.48,13.53,2026413.0,13.57,13.66,13.48,13.53,2026413.0
2022-08-25 10:30:00,13.54,13.59,13.47,13.54,1748255.0,13.54,13.59,13.47,13.54,1748255.0
2022-08-25 11:00:00,13.54,13.55,13.4,13.43,1092725.0,13.54,13.55,13.4,13.43,1092725.0
2022-08-25 11:30:00,13.43,13.54,13.4,13.53,907212.0,13.43,13.54,13.4,13.53,907212.0
2022-08-25 12:00:00,13.54,13.54,13.46,13.49,546932.0,13.54,13.54,13.46,13.49,546932.0
2022-08-25 12:30:00,13.49,13.5,13.43,13.48,488653.0,13.49,13.5,13.43,13.48,488653.0
2022-08-25 13:00:00,13.48,13.53,13.47,13.51,688154.0,13.48,13.53,13.47,13.51,688154.0
2022-08-25 13:30:00,13.51,13.55,13.47,13.53,760235.0,13.51,13.55,13.47,13.53,760235.0
2022-08-25 14:00:00,13.52,13.53,13.42,13.48,899299.0,13.52,13.53,13.42,13.48,899299.0
2022-08-25 14:30:00,13.48,13.49,13.37,13.39,952299.0,13.48,13.49,13.37,13.39,952299.0
2022-08-25 15:00:00,13.39,13.43,13.34,13.43,1331709.0,13.39,13.43,13.34,13.43,1331709.0
2022-08-25 15:30:00,13.43,13.58,13.39,13.57,4638711.0,13.43,13.58,13.39,13.57,4638711.0
2022-08-26 09:30:00,13.5,14.02,13.5,13.83,3067736.0,13.5,14.02,13.5,13.83,3067736.0
2022-08-26 10:00:00,13.83,13.98,13.57,13.7,2821167.0,13.83,13.98,13.57,13.7,2821167.0
2022-08-26 10:30:00,13.7,13.7,13.46,13.46,2665332.0,13.7,13.7,13.46,13.46,2665332.0
2022-08-26 11:00:00,13.46,13.47,13.31,13.37,1690766.0,13.46,13.47,13.31,13.37,1690766.0
2022-08-26 11:30:00,13.37,13.37,13.24,13.27,1602792.0,13.37,13.37,13.24,13.27,1602792.0
2022-08-26 12:00:00,13.27,13.32,13.25,13.28,1507118.0,13.27,13.32,13.25,13.28,1507118.0
2022-08-26 12:30:00,13.27,13.35,13.22,13.25,1256671.0,13.27,13.35,13.22,13.25,1256671.0
2022-08-26 13:00:00,13.26,13.34,13.24,13.25,1139479.0,13.26,13.34,13.24,13.25,1139479.0
2022-08-26 13:30:00,13.25,13.26,13.18,13.21,1224602.0,13.25,13.26,13.18,13.21,1224602.0
2022-08-26 14:00:00,13.2,13.27,13.19,13.22,806518.0,13.2,13.27,13.19,13.22,806518.0
2022-08-26 14:30:00,13.21,13.28,13.21,13.23,827615.0,13.21,13.28,13.21,13.23,827615.0
2022-08-26 15:00:00,13.23,13.26,13.13,13.17,1311142.0,13.23,13.26,13.13,13.17,1311142.0
2022-08-26 15:30:00,13.18,13.21,13.14,13.16,5320911.0,13.18,13.21,13.14,13.16,5320911.0
2022-08-29 09:30:00,12.98,13.36,12.98,13.31,1894984.0,12.98,13.36,12.98,13.31,1894984.0
2022-08-29 10:00:00,13.31,13.47,13.25,13.37,1496820.0,13.31,13.47,13.25,13.37,1496820.0
2022-08-29 10:30:00,13.37,13.4,13.16,13.21,1334863.0,13.37,13.4,13.16,13.21,1334863.0
2022-08-29 11:00:00,13.21,13.31,13.19,13.31,931149.0,13.21,13.31,13.19,13.31,931149.0
2022-08-29 11:30:00,13.3,13.41,13.26,13.31,726161.0,13.3,13.41,13.26,13.31,726161.0
2022-08-29 12:00:00,13.32,13.34,13.25,13.27,435319.0,13.32,13.34,13.25,13.27,435319.0
2022-08-29 12:30:00,13.27,13.31,13.23,13.27,434774.0,13.27,13.31,13.23,13.27,434774.0
2022-08-29 13:00:00,13.28,13.28,13.21,13.24,441777.0,13.28,13.28,13.21,13.24,441777.0
2022-08-29 13:30:00,13.24,13.3,13.23,13.27,473654.0,13.24,13.3,13.23,13.27,473654.0
2022-08-29 14:00:00,13.27,13.28,13.22,13.25,931629.0,13.27,13.28,13.22,13.25,931629.0
2022-08-29 14:30:00,13.25,13.3,13.24,13.29,1082279.0,13.25,13.3,13.24,13.29,1082279.0
2022-08-29 15:00:00,13.3,13.3,13.22,13.23,930296.0,13.3,13.3,13.22,13.23,930296.0
2022-08-29 15:30:00,13.23,13.28,13.16,13.2,4175143.0,13.23,13.28,13.16,13.2,4175143.0
2022-08-30 09:30:00,13.3,13.57,13.3,13.36,1566780.0,13.3,13.57,13.3,13.36,1566780.0
2022-08-30 10:00:00,13.36,13.39,13.15,13.21,1402275.0,13.36,13.39,13.15,13.21,1402275.0
2022-08-30 10:30:00,13.2,13.26,13.05,13.21,2501598.0,13.2,13.26,13.05,13.21,2501598.0
2022-08-30 11:00:00,13.2,13.3,13.15,13.22,1455547.0,13.2,13.3,13.15,13.22,1455547.0
2022-08-30 11:30:00,13.21,13.3,13.19,13.24,949998.0,13.21,13.3,13.19,13.24,949998.0
2022-08-30 12:00:00,13.23,13.25,13.14,13.2,1022914.0,13.23,13.25,13.14,13.2,1022914.0
2022-08-30 12:30:00,13.2,13.21,13.11,13.13,592761.0,13.2,13.21,13.11,13.13,592761.0
2022-08-30 13:00:00,13.13,13.15,13.06,13.08,986822.0,13.13,13.15,13.06,13.08,986822.0
2022-08-30 13:30:00,13.08,13.17,13.07,13.15,884754.0,13.08,13.17,13.07,13.15,884754.0
2022-08-30 14:00:00,13.14,13.29,13.14,13.23,1362153.0,13.14,13.29,13.14,13.23,1362153.0
2022-08-30 14:30:00,13.23,13.33,13.22,13.29,1099479.0,13.23,13.33,13.22,13.29,1099479.0
2022-08-30 15:00:00,13.3,13.38,13.25,13.26,1174105.0,13.3,13.38,13.25,13.26,1174105.0
2022-08-30 15:30:00,13.26,13.33,13.21,13.3,3286772.0,13.26,13.33,13.21,13.3,3286772.0
2022-08-31 09:30:00,13.32,13.55,13.22,13.4,1347668.0,13.32,13.55,13.22,13.4,1347668.0
2022-08-31 10:00:00,13.4,13.4,13.22,13.25,1288112.0,13.4,13.4,13.22,13.25,1288112.0
2022-08-31 10:30:00,13.25,13.44,13.2,13.29,1675717.0,13.25,13.44,13.2,13.29,1675717.0
2022-08-31 11:00:00,13.29,13.33,13.26,13.28,1096618.0,13.29,13.33,13.26,13.28,1096618.0
2022-08-31 11:30:00,13.28,13.35,13.22,13.32,1347463.0,13.28,13.35,13.22,13.32,1347463.0
2022-08-31 12:00:00,13.33,13.33,13.23,13.26,660281.0,13.33,13.33,13.23,13.26,660281.0
2022-08-31 12:30:00,13.27,13.29,13.21,13.24,512223.0,13.27,13.29,13.21,13.24,512223.0
2022-08-31 13:00:00,13.25,13.28,13.21,13.24,478235.0,13.25,13.28,13.21,13.24,478235.0
2022-08-31 13:30:00,13.24,13.31,13.22,13.31,751607.0,13.24,13.31,13.22,13.31,751607.0
2022-08-31 14:00:00,13.31,13.38,13.25,13.26,928667.0,13.31,13.38,13.25,13.26,928667.0
2022-08-31 14:30:00,13.26,13.29,13.23,13.26,1035453.0,13.26,13.29,13.23,13.26,1035453.0
2022-08-31 15:00:00,13.26,13.32,13.24,13.26,678654.0,13.26,13.32,13.24,13.26,678654.0
2022-08-31 15:30:00,13.25,13.27,13.21,13.24,3411886.0,13.25,13.27,13.21,13.24,3411886.0
2022-09-01 09:30:00,13.03,13.17,12.88,12.94,2743740.0,13.03,13.17,12.88,12.94,2743740.0
2022-09-01 10:00:00,12.93,13.04,12.78,13.03,2540749.0,12.93,13.04,12.78,13.03,2540749.0
2022-09-01 10:30:00,13.04,13.05,12.92,13.02,1790434.0,13.04,13.05,12.92,13.02,1790434.0
2022-09-01 11:00:00,13.02,13.02,12.83,12.84,1886740.0,13.02,13.02,12.83,12.84,1886740.0
2022-09-01 11:30:00,12.84,12.9,12.77,12.82,1565683.0,12.84,12.9,12.77,12.82,1565683.0
2022-09-01 12:00:00,12.82,12.96,12.81,12.93,1251940.0,12.82,12.96,12.81,12.93,1251940.0
2022-09-01 12:30:00,12.93,12.95,12.85,12.91,759859.0,12.93,12.95,12.85,12.91,759859.0
2022-09-01 13:00:00,12.9,12.95,12.85,12.92,1208551.0,12.9,12.95,12.85,12.92,1208551.0
2022-09-01 13:30:00,12.92,12.93,12.85,12.85,681857.0,12.92,12.93,12.85,12.85,681857.0
2022-09-01 14:00:00,12.86,12.94,12.84,12.93,1293285.0,12.86,12.94,12.84,12.93,1293285.0
2022-09-01 14:30:00,12.92,12.99,12.92,12.96,1302402.0,12.92,12.99,12.92,12.96,1302402.0
2022-09-01 15:00:00,12.96,13.1,12.95,13.04,1348584.0,12.96,13.1,12.95,13.04,1348584.0
2022-09-01 15:30:00,13.03,13.22,13.03,13.2,2858912.0,13.03,13.22,13.03,13.2,2858912.0
2022-09-02 09:30:00,13.25,13.37,13.04,13.04,1924691.0,13.25,13.37,13.04,13.04,1924691.0
2022-09-02 10:00:00,13.05,13.21,13.0,13.21,1285629.0,13.05,13.21,13.0,13.21,1285629.0
2022-09-02 10:30:00,13.21,13.52,13.2,13.5,1862040.0,13.21,13.52,13.2,13.5,1862040.0
2022-09-02 11:00:00,13.5,13.52,13.36,13.37,1557750.0,13.5,13.52,13.36,13.37,1557750.0
2022-09-02 11:30:00,13.36,13.5,13.36,13.46,735735.0,13.36,13.5,13.36,13.46,735735.0
2022-09-02 12:00:00,13.47,13.49,13.37,13.4,1448836.0,13.47,13.49,13.37,13.4,1448836.0
2022-09-02 12:30:00,13.41,13.42,13.25,13.29,740834.0,13.41,13.42,13.25,13.29,740834.0
2022-09-02 13:00:00,13.29,13.29,13.12,13.15,820855.0,13.29,13.29,13.12,13.15,820855.0
2022-09-02 13:30:00,13.14,13.26,13.12,13.18,1609287.0,13.14,13.26,13.12,13.18,1609287.0
2022-09-02 14:00:00,13.18,13.25,13.14,13.24,912756.0,13.18,13.25,13.14,13.24,912756.0
2022-09-02 14:30:00,13.24,13.25,13.15,13.17,656590.0,13.24,13.25,13.15,13.17,656590.0
2022-09-02 15:00:00,13.17,13.22,13.12,13.15,1339981.0,13.17,13.22,13.12,13.15,1339981.0
2022-09-02 15:30:00,13.14,13.15,13.04,13.07,2671082.0,13.14,13.15,13.04,13.07,2671082.0
2022-09-06 09:30:00,13.11,13.11,12.58,12.6,3387272.0,13.11,13.11,12.58,12.6,3387272.0
2022-09-06 10:00:00,12.59,12.66,12.52,12.6,2424619.0,12.59,12.66,12.52,12.6,2424619.0
2022-09-06 10:30:00,12.6,12.61,12.48,12.57,1688279.0,12.6,12.61,12.48,12.57,1688279.0
2022-09-06 11:00:00,12.56,12.68,12.53,12.59,1552468.0,12.56,12.68,12.53,12.59,1552468.0
2022-09-06 11:30:00,12.59,12.66,12.56,12.62,1435286.0,12.59,12.66,12.56,12.62,1435286.0
2022-09-06 12:00:00,12.62,12.68,12.55,12.63,1302274.0,12.62,12.68,12.55,12.63,1302274.0
2022-09-06 12:30:00,12.62,12.72,12.6,12.69,933832.0,12.62,12.72,12.6,12.69,933832.0
2022-09-06 13:00:00,12.69,12.7,12.59,12.63,885979.0,12.69,12.7,12.59,12.63,885979.0
2022-09-06 13:30:00,12.62,12.65,12.56,12.62,714895.0,12.62,12.65,12.56,12.62,714895.0
2022-09-06 14:00:00,12.62,12.66,12.59,12.63,768089.0,12.62,12.66,12.59,12.63,768089.0
2022-09-06 14:30:00,12.63,12.63,12.55,12.55,721028.0,12.63,12.63,12.55,12.55,721028.0
2022-09-06 15:00:00,12.56,12.69,12.55,12.67,1259399.0,12.56,12.69,12.55,12.67,1259399.0
2022-09-06 15:30:00,12.67,12.69,12.61,12.63,3524413.0,12.67,12.69,12.61,12.63,3524413.0
2022-09-07 09:30:00,12.54,12.8,12.48,12.74,1830385.0,12.54,12.8,12.48,12.74,1830385.0
2022-09-07 10:00:00,12.75,12.86,12.71,12.82,1164145.0,12.75,12.86,12.71,12.82,1164145.0
2022-09-07 10:30:00,12.82,12.85,12.76,12.85,680533.0,12.82,12.85,12.76,12.85,680533.0
2022-09-07 11:00:00,12.84,12.85,12.79,12.8,693040.0,12.84,12.85,12.79,12.8,693040.0
2022-09-07 11:30:00,12.8,12.88,12.8,12.85,745213.0,12.8,12.88,12.8,12.85,745213.0
2022-09-07 12:00:00,12.85,12.87,12.71,12.74,911167.0,12.85,12.87,12.71,12.74,911167.0
2022-09-07 12:30:00,12.75,12.78,12.69,12.72,706432.0,12.75,12.78,12.69,12.72,706432.0
2022-09-07 13:00:00,12.73,12.77,12.7,12.73,631437.0,12.73,12.77,12.7,12.73,631437.0
2022-09-07 13:30:00,12.73,12.79,12.73,12.76,610981.0,12.73,12.79,12.73,12.76,610981.0
2022-09-07 14:00:00,12.76,12.79,12.71,12.76,475701.0,12.76,12.79,12.71,12.76,475701.0
2022-09-07 14:30:00,12.76,12.83,12.75,12.81,638346.0,12.76,12.83,12.75,12.81,638346.0
2022-09-07 15:00:00,12.81,12.83,12.73,12.77,872438.0,12.81,12.83,12.73,12.77,872438.0
2022-09-07 15:30:00,12.77,12.77,12.65,12.68,2590011.0,12.77,12.77,12.65,12.68,2590011.0
2022-09-08 09:30:00,12.54,12.57,12.23,12.35,2763570.0,12.54,12.57,12.23,12.35,2763570.0
2022-09-08 10:00:00,12.35,12.45,12.24,12.39,2420442.0,12.35,12.45,12.24,12.39,2420442.0
2022-09-08 10:30:00,12.38,12.51,12.36,12.5,1358403.0,12.38,12.51,12.36,12.5,1358403.0
2022-09-08 11:00:00,12.5,12.63,12.48,12.5,1264500.0,12.5,12.63,12.48,12.5,1264500.0
2022-09-08 11:30:00,12.51,12.52,12.39,12.4,946139.0,12.51,12.52,12.39,12.4,946139.0
2022-09-08 12:00:00,12.4,12.41,12.32,12.36,1482196.0,12.4,12.41,12.32,12.36,1482196.0
2022-09-08 12:30:00,12.36,12.51,12.34,12.51,906372.0,12.36,12.51,12.34,12.51,906372.0
2022-09-08 13:00:00,12.51,12.63,12.46,12.62,861779.0,12.51,12.63,12.46,12.62,861779.0
2022-09-08 13:30:00,12.63,12.69,12.59,12.64,856947.0,12.63,12.69,12.59,12.64,856947.0
2022-09-08 14:00:00,12.64,12.67,12.6,12.63,617233.0,12.64,12.67,12.6,12.63,617233.0
2022-09-08 14:30:00,12.64,12.66,12.5,12.54,1248779.0,12.64,12.66,12.5,12.54,1248779.0
2022-09-08 15:00:00,12.54,12.55,12.42,12.5,2035139.0,12.54,12.55,12.42,12.5,2035139.0
2022-09-08 15:30:00,12.49,12.57,12.47,12.55,2081605.0,12.49,12.57,12.47,12.55,2081605.0
2022-09-09 09:30:00,12.68,12.92,12.67,12.83,2063917.0,12.68,12.92,12.67,12.83,2063917.0
2022-09-09 10:00:00,12.82,13.0,12.81,12.94,2030422.0,12.82,13.0,12.81,12.94,2030422.0
2022-09-09 10:30:00,12.94,12.99,12.88,12.93,1852523.0,12.94,12.99,12.88,12.93,1852523.0
2022-09-09 11:00:00,12.94,12.94,12.76,12.83,1281554.0,12.94,12.94,12.76,12.83,1281554.0
2022-09-09 11:30:00,12.83,12.86,12.7,12.84,1675769.0,12.83,12.86,12.7,12.84,1675769.0
2022-09-09 12:00:00,12.85,12.89,12.82,12.88,904034.0,12.85,12.89,12.82,12.88,904034.0
2022-09-09 12:30:00,12.88,12.98,12.86,12.98,686372.0,12.88,12.98,12.86,12.98,686372.0
2022-09-09 13:00:00,12.98,13.0,12.96,12.99,754433.0,12.98,13.0,12.96,12.99,754433.0
2022-09-09 13:30:00,12.98,13.07,12.97,13.01,1138838.0,12.98,13.07,12.97,13.01,1138838.0
2022-09-09 14:00:00,13.01,13.09,12.96,13.08,865739.0,13.01,13.09,12.96,13.08,865739.0
2022-09-09 14:30:00,13.08,13.08,12.94,12.98,1020770.0,13.08,13.08,12.94,12.98,1020770.0
2022-09-09 15:00:00,12.98,13.01,12.94,13.0,994130.0,12.98,13.01,12.94,13.0,994130.0
2022-09-09 15:30:00,13.01,13.09,12.99,13.03,3167389.0,13.01,13.09,12.99,13.03,3167389.0
2022-09-12 09:30:00,13.2,13.53,13.14,13.44,2146317.0,13.2,13.53,13.14,13.44,2146317.0
2022-09-12 10:00:00,13.44,13.44,13.22,13.26,1215218.0,13.44,13.44,13.22,13.26,1215218.0
2022-09-12 10:30:00,13.26,13.29,13.19,13.2,832166.0,13.26,13.29,13.19,13.2,832166.0
2022-09-12 11:00:00,13.2,13.21,13.11,13.2,786067.0,13.2,13.21,13.11,13.2,786067.0
2022-09-12 11:30:00,13.2,13.22,13.14,13.19,757527.0,13.2,13.22,13.14,13.19,757527.0
2022-09-12 12:00:00,13.19,13.21,13.09,13.21,789563.0,13.19,13.21,13.09,13.21,789563.0
2022-09-12 12:30:00,13.2,13.21,13.15,13.21,621974.0,13.2,13.21,13.15,13.21,621974.0
2022-09-12 13:00:00,13.21,13.25,13.15,13.25,808943.0,13.21,13.25,13.15,13.25,808943.0
2022-09-12 13:30:00,13.25,13.25,13.19,13.25,611743.0,13.25,13.25,13.19,13.25,611743.0
2022-09-12 14:00:00,13.25,13.25,13.2,13.21,756837.0,13.25,13.25,13.2,13.21,756837.0
2022-09-12 14:30:00,13.21,13.31,13.21,13.31,644447.0,13.21,13.31,13.21,13.31,644447.0
2022-09-12 15:00:00,13.31,13.35,13.3,13.31,883003.0,13.31,13.35,13.3,13.31,883003.0
2022-09-12 15:30:00,13.32,13.32,13.26,13.32,2158581.0,13.32,13.32,13.26,13.32,2158581.0
2022-09-13 09:30:00,12.84,13.1,12.81,13.06,1768317.0,12.84,13.1,12.81,13.06,1768317.0
2022-09-13 10:00:00,13.05,13.18,12.9,12.95,1292799.0,13.05,13.18,12.9,12.95,1292799.0
2022-09-13 10:30:00,12.95,12.96,12.81,12.84,1130644.0,12.95,12.96,12.81,12.84,1130644.0
2022-09-13 11:00:00,12.83,12.86,12.74,12.79,884418.0,12.83,12.86,12.74,12.79,884418.0
2022-09-13 11:30:00,12.78,12.9,12.78,12.79,733305.0,12.78,12.9,12.78,12.79,733305.0
2022-09-13 12:00:00,12.79,12.86,12.78,12.85,774936.0,12.79,12.86,12.78,12.85,774936.0
2022-09-13 12:30:00,12.85,13.0,12.82,12.86,1266369.0,12.85,13.0,12.82,12.86,1266369.0
2022-09-13 13:00:00,12.85,12.98,12.83,12.98,697169.0,12.85,12.98,12.83,12.98,697169.0
2022-09-13 13:30:00,12.98,13.07,12.94,13.04,866122.0,12.98,13.07,12.94,13.04,866122.0
2022-09-13 14:00:00,13.04,13.13,13.01,13.09,1361769.0,13.04,13.13,13.01,13.09,1361769.0
2022-09-13 14:30:00,13.09,13.16,13.0,13.06,1731131.0,13.09,13.16,13.0,13.06,1731131.0
2022-09-13 15:00:00,13.05,13.06,12.95,12.99,1501524.0,13.05,13.06,12.95,12.99,1501524.0
2022-09-13 15:30:00,12.99,12.99,12.87,12.96,3420656.0,12.99,12.99,12.87,12.96,3420656.0
2022-09-14 09:30:00,12.93,12.98,12.59,12.63,1813168.0,12.93,12.98,12.59,12.63,1813168.0
2022-09-14 10:00:00,12.63,12.64,12.33,12.35,2474308.0,12.63,12.64,12.33,12.35,2474308.0
2022-09-14 10:30:00,12.35,12.45,12.32,12.38,2244824.0,12.35,12.45,12.32,12.38,2244824.0
2022-09-14 11:00:00,12.37,12.48,12.34,12.43,1946536.0,12.37,12.48,12.34,12.43,1946536.0
2022-09-14 11:30:00,12.44,12.6,12.41,12.52,1335682.0,12.44,12.6,12.41,12.52,1335682.0
2022-09-14 12:00:00,12.52,12.62,12.5,12.6,801214.0,12.52,12.62,12.5,12.6,801214.0
2022-09-14 12:30:00,12.6,12.67,12.57,12.61,1719807.0,12.6,12.67,12.57,12.61,1719807.0
2022-09-14 13:00:00,12.62,12.67,12.6,12.66,804769.0,12.62,12.67,12.6,12.66,804769.0
2022-09-14 13:30:00,12.66,12.67,12.54,12.61,937536.0,12.66,12.67,12.54,12.61,937536.0
2022-09-14 14:00:00,12.6,12.62,12.55,12.62,949197.0,12.6,12.62,12.55,12.62,949197.0
2022-09-14 14:30:00,12.61,12.68,12.56,12.59,1258664.0,12.61,12.68,12.56,12.59,1258664.0
2022-09-14 15:00:00,12.59,12.64,12.54,12.6,1206341.0,12.59,12.64,12.54,12.6,1206341.0
2022-09-14 15:30:00,12.61,12.72,12.57,12.71,2908920.0,12.61,12.72,12.57,12.71,2908920.0
2022-09-15 09:30:00,12.57,13.19,12.55,13.17,2083976.0,12.57,13.19,12.55,13.17,2083976.0
2022-09-15 10:00:00,13.18,13.3,13.1,13.12,2480740.0,13.18,13.3,13.1,13.12,2480740.0
2022-09-15 10:30:00,13.12,13.3,13.1,13.13,2209548.0,13.12,13.3,13.1,13.13,2209548.0
2022-09-15 11:00:00,13.12,13.22,13.06,13.2,1671083.0,13.12,13.22,13.06,13.2,1671083.0
2022-09-15 11:30:00,13.2,13.21,13.1,13.17,1437855.0,13.2,13.21,13.1,13.17,1437855.0
2022-09-15 12:00:00,13.18,13.2,13.04,13.07,963586.0,13.18,13.2,13.04,13.07,963586.0
2022-09-15 12:30:00,13.07,13.2,13.07,13.2,706674.0,13.07,13.2,13.07,13.2,706674.0
2022-09-15 13:00:00,13.2,13.32,13.19,13.32,810265.0,13.2,13.32,13.19,13.32,810265.0
2022-09-15 13:30:00,13.32,13.32,13.24,13.29,1070605.0,13.32,13.32,13.24,13.29,1070605.0
2022-09-15 14:00:00,13.29,13.29,13.23,13.28,954570.0,13.29,13.29,13.23,13.28,954570.0
2022-09-15 14:30:00,13.29,13.34,13.26,13.31,866454.0,13.29,13.34,13.26,13.31,866454.0
2022-09-15 15:00:00,13.31,13.32,13.13,13.15,1419870.0,13.31,13.32,13.13,13.15,1419870.0
2022-09-15 15:30:00,13.15,13.2,13.12,13.18,2573032.0,13.15,13.2,13.12,13.18,2573032.0
2022-09-16 09:30:00,13.04,13.12,12.63,12.79,3950266.0,13.04,13.12,12.63,12.79,3950266.0
2022-09-16 10:00:00,12.8,13.03,12.78,12.94,2210759.0,12.8,13.03,12.78,12.94,2210759.0
2022-09-16 10:30:00,12.94,13.05,12.83,12.84,1453540.0,12.94,13.05,12.83,12.84,1453540.0
2022-09-16 11:00:00,12.84,12.91,12.81,12.83,565830.0,12.84,12.91,12.81,12.83,565830.0
2022-09-16 11:30:00,12.83,12.9,12.81,12.88,696520.0,12.83,12.9,12.81,12.88,696520.0
2022-09-16 12:00:00,12.88,12.91,12.79,12.8,636430.0,12.88,12.91,12.79,12.8,636430.0
2022-09-16 12:30:00,12.81,12.88,12.79,12.83,1293317.0,12.81,12.88,12.79,12.83,1293317.0
2022-09-16 13:00:00,12.82,12.83,12.73,12.74,727650.0,12.82,12.83,12.73,12.74,727650.0
2022-09-16 13:30:00,12.74,12.78,12.73,12.76,534124.0,12.74,12.78,12.73,12.76,534124.0
2022-09-16 14:00:00,12.77,12.79,12.67,12.75,1212683.0,12.77,12.79,12.67,12.75,1212683.0
2022-09-16 14:30:00,12.76,12.77,12.71,12.71,1099654.0,12.76,12.77,12.71,12.71,1099654.0
2022-09-16 15:00:00,12.71,12.8,12.7,12.75,1328215.0,12.71,12.8,12.7,12.75,1328215.0
2022-09-16 15:30:00,12.75,12.8,12.67,12.74,4326362.0,12.75,12.8,12.67,12.74,4326362.0
2022-09-19 09:30:00,12.66,12.98,12.55,12.96,1646475.0,12.66,12.98,12.55,12.96,1646475.0
2022-09-19 10:00:00,12.96,13.15,12.88,13.14,2300499.0,12.96,13.15,12.88,13.14,2300499.0
2022-09-19 10:30:00,13.14,13.36,13.09,13.26,2640852.0,13.14,13.36,13.09,13.26,2640852.0
2022-09-19 11:00:00,13.26,13.31,13.01,13.01,1921986.0,13.26,13.31,13.01,13.01,1921986.0
2022-09-19 11:30:00,13.02,13.03,12.93,12.96,1145610.0,13.02,13.03,12.93,12.96,1145610.0
2022-09-19 12:00:00,12.95,12.98,12.81,12.83,845415.0,12.95,12.98,12.81,12.83,845415.0
2022-09-19 12:30:00,12.83,12.99,12.82,12.98,816773.0,12.83,12.99,12.82,12.98,816773.0
2022-09-19 13:00:00,12.98,12.99,12.9,12.98,899332.0,12.98,12.99,12.9,12.98,899332.0
2022-09-19 13:30:00,12.98,12.99,12.88,12.9,612493.0,12.98,12.99,12.88,12.9,612493.0
2022-09-19 14:00:00,12.9,12.96,12.89,12.96,874396.0,12.9,12.96,12.89,12.96,874396.0
2022-09-19 14:30:00,12.95,13.02,12.94,13.02,971949.0,12.95,13.02,12.94,13.02,971949.0
2022-09-19 15:00:00,13.02,13.13,13.01,13.12,1264829.0,13.02,13.13,13.01,13.12,1264829.0
2022-09-19 15:30:00,13.13,13.23,13.12,13.17,3381662.0,13.13,13.23,13.12,13.17,3381662.0
2022-09-20 09:30:00,13.06,13.07,12.85,12.92,1485075.0,13.06,13.07,12.85,12.92,1485075.0
2022-09-20 10:00:00,12.91,13.07,12.83,13.02,2085442.0,12.91,13.07,12.83,13.02,2085442.0
2022-09-20 10:30:00,13.01,13.06,12.92,13.0,1129646.0,13.01,13.06,12.92,13.0,1129646.0
2022-09-20 11:00:00,12.99,13.11,12.92,13.09,995401.0,12.99,13.11,12.92,13.09,995401.0
2022-09-20 11:30:00,13.08,13.2,13.08,13.19,734377.0,13.08,13.2,13.08,13.19,734377.0
2022-09-20 12:00:00,13.19,13.21,13.13,13.15,575544.0,13.19,13.21,13.13,13.15,575544.0
2022-09-20 12:30:00,13.14,13.16,13.1,13.13,586377.0,13.14,13.16,13.1,13.13,586377.0
2022-09-20 13:00:00,13.12,13.15,13.02,13.04,1235064.0,13.12,13.15,13.02,13.04,1235064.0
2022-09-20 13:30:00,13.03,13.06,12.98,12.99,817586.0,13.03,13.06,12.98,12.99,817586.0
2022-09-20 14:00:00,13.0,13.05,12.98,13.04,714800.0,13.0,13.05,12.98,13.04,714800.0
2022-09-20 14:30:00,13.03,13.05,12.97,13.03,800456.0,13.03,13.05,12.97,13.03,800456.0
2022-09-20 15:00:00,13.03,13.12,13.01,13.11,1659889.0,13.03,13.12,13.01,13.11,1659889.0
2022-09-20 15:30:00,13.11,13.24,13.07,13.22,5616385.0,13.11,13.24,13.07,13.22,5616385.0
2022-09-21 09:30:00,13.18,13.29,12.95,13.02,1366577.0,13.18,13.29,12.95,13.02,1366577.0
2022-09-21 10:00:00,13.02,13.04,12.78,12.85,1691894.0,13.02,13.04,12.78,12.85,1691894.0
2022-09-21 10:30:00,12.86,12.88,12.76,12.77,1169240.0,12.86,12.88,12.76,12.77,1169240.0
2022-09-21 11:00:00,12.78,12.86,12.76,12.83,952193.0,12.78,12.86,12.76,12.83,952193.0
2022-09-21 11:30:00,12.83,12.85,12.78,12.82,592709.0,12.83,12.85,12.78,12.82,592709.0
2022-09-21 12:00:00,12.82,12.83,12.78,12.78,564382.0,12.82,12.83,12.78,12.78,564382.0
2022-09-21 12:30:00,12.78,12.81,12.72,12.72,950061.0,12.78,12.81,12.72,12.72,950061.0
2022-09-21 13:00:00,12.71,12.73,12.64,12.7,1136178.0,12.71,12.73,12.64,12.7,1136178.0
2022-09-21 13:30:00,12.7,12.76,12.67,12.76,774292.0,12.7,12.76,12.67,12.76,774292.0
2022-09-21 14:00:00,12.75,12.76,12.42,12.55,2412345.0,12.75,12.76,12.42,12.55,2412345.0
2022-09-21 14:30:00,12.55,12.84,12.51,12.77,2931064.0,12.55,12.84,12.51,12.77,2931064.0
2022-09-21 15:00:00,12.77,13.25,12.51,12.52,2005699.0,12.77,13.25,12.51,12.52,2005699.0
2022-09-21 15:30:00,12.52,12.54,12.22,12.23,4754479.0,12.52,12.54,12.22,12.23,4754479.0
2022-09-22 09:30:00,12.24,12.38,11.88,11.97,3666772.0,12.24,12.38,11.88,11.97,3666772.0
2022-09-22 10:00:00,11.97,12.16,11.91,12.16,2048618.0,11.97,12.16,11.91,12.16,2048618.0
2022-09-22 10:30:00,12.16,12.22,12.03,12.04,1573375.0,12.16,12.22,12.03,12.04,1573375.0
2022-09-22 11:00:00,12.04,12.08,11.95,12.0,1429090.0,12.04,12.08,11.95,12.0,1429090.0
2022-09-22 11:30:00,12.0,12.11,11.97,12.04,1182150.0,12.0,12.11,11.97,12.04,1182150.0
2022-09-22 12:00:00,12.04,12.1,12.0,12.08,835285.0,12.04,12.1,12.0,12.08,835285.0
2022-09-22 12:30:00,12.09,12.13,12.04,12.13,1049069.0,12.09,12.13,12.04,12.13,1049069.0
2022-09-22 13:00:00,12.13,12.13,12.04,12.09,565494.0,12.13,12.13,12.04,12.09,565494.0
2022-09-22 13:30:00,12.08,12.12,12.06,12.12,854446.0,12.08,12.12,12.06,12.12,854446.0
2022-09-22 14:00:00,12.12,12.12,12.0,12.04,627418.0,12.12,12.12,12.0,12.04,627418.0
2022-09-22 14:30:00,12.04,12.06,12.01,12.05,908100.0,12.04,12.06,12.01,12.05,908100.0
2022-09-22 15:00:00,12.04,12.08,12.03,12.06,885457.0,12.04,12.08,12.03,12.06,885457.0
2022-09-22 15:30:00,12.05,12.13,12.0,12.01,2891287.0,12.05,12.13,12.0,12.01,2891287.0
2022-09-23 09:30:00,11.79,11.91,11.68,11.73,2238003.0,11.79,11.91,11.68,11.73,2238003.0
2022-09-23 10:00:00,11.72,11.78,11.6,11.71,2783648.0,11.72,11.78,11.6,11.71,2783648.0
2022-09-23 10:30:00,11.71,11.8,11.67,11.78,1396895.0,11.71,11.8,11.67,11.78,1396895.0
2022-09-23 11:00:00,11.77,11.82,11.74,11.75,1922350.0,11.77,11.82,11.74,11.75,1922350.0
2022-09-23 11:30:00,11.75,11.77,11.56,11.58,1296062.0,11.75,11.77,11.56,11.58,1296062.0
2022-09-23 12:00:00,11.59,11.6,11.51,11.57,1730141.0,11.59,11.6,11.51,11.57,1730141.0
2022-09-23 12:30:00,11.56,11.63,11.54,11.61,1180270.0,11.56,11.63,11.54,11.61,1180270.0
2022-09-23 13:00:00,11.61,11.72,11.59,11.69,1315876.0,11.61,11.72,11.59,11.69,1315876.0
2022-09-23 13:30:00,11.69,11.73,11.68,11.7,828808.0,11.69,11.73,11.68,11.7,828808.0
2022-09-23 14:00:00,11.7,11.71,11.58,11.65,996685.0,11.7,11.71,11.58,11.65,996685.0
2022-09-23 14:30:00,11.64,11.67,11.59,11.62,952966.0,11.64,11.67,11.59,11.62,952966.0
2022-09-23 15:00:00,11.62,11.75,11.61,11.75,1525311.0,11.62,11.75,11.61,11.75,1525311.0
2022-09-23 15:30:00,11.75,11.84,11.74,11.79,3056735.0,11.75,11.84,11.74,11.79,3056735.0
2022-09-26 09:30:00,11.73,12.05,11.62,11.77,2460063.0,11.73,12.05,11.62,11.77,2460063.0
2022-09-26 10:00:00,11.77,11.79,11.64,11.68,1763961.0,11.77,11.79,11.64,11.68,1763961.0
2022-09-26 10:30:00,11.67,11.68,11.48,11.53,1746642.0,11.67,11.68,11.48,11.53,1746642.0
2022-09-26 11:00:00,11.53,11.55,11.41,11.43,1313019.0,11.53,11.55,11.41,11.43,1313019.0
2022-09-26 11:30:00,11.44,11.52,11.4,11.45,1115651.0,11.44,11.52,11.4,11.45,1115651.0
2022-09-26 12:00:00,11.45,11.51,11.42,11.42,1134028.0,11.45,11.51,11.42,11.42,1134028.0
2022-09-26 12:30:00,11.43,11.49,11.38,11.48,1096534.0,11.43,11.49,11.38,11.48,1096534.0
2022-09-26 13:00:00,11.48,11.49,11.42,11.48,937441.0,11.48,11.49,11.42,11.48,937441.0
2022-09-26 13:30:00,11.48,11.56,11.47,11.51,1320609.0,11.48,11.56,11.47,11.51,1320609.0
2022-09-26 14:00:00,11.51,11.59,11.5,11.53,846865.0,11.51,11.59,11.5,11.53,846865.0
2022-09-26 14:30:00,11.53,11.66,11.52,11.64,1342165.0,11.53,11.66,11.52,11.64,1342165.0
2022-09-26 15:00:00,11.64,11.7,11.53,11.55,1923591.0,11.64,11.7,11.53,11.55,1923591.0
2022-09-26 15:30:00,11.55,11.56,11.39,11.42,3843518.0,11.55,11.56,11.39,11.42,3843518.0
2022-09-27 09:30:00,11.56,11.84,11.49,11.79,3046817.0,11.56,11.84,11.49,11.79,3046817.0
2022-09-27 10:00:00,11.8,11.82,11.6,11.68,1534624.0,11.8,11.82,11.6,11.68,1534624.0
2022-09-27 10:30:00,11.69,12.01,11.68,11.8,1550463.0,11.69,12.01,11.68,11.8,1550463.0
2022-09-27 11:00:00,11.81,11.9,11.73,11.77,1363524.0,11.81,11.9,11.73,11.77,1363524.0
2022-09-27 11:30:00,11.76,11.78,11.6,11.6,820614.0,11.76,11.78,11.6,11.6,820614.0
2022-09-27 12:00:00,11.61,11.61,11.37,11.48,1569541.0,11.61,11.61,11.37,11.48,1569541.0
2022-09-27 12:30:00,11.47,11.51,11.38,11.44,814098.0,11.47,11.51,11.38,11.44,814098.0
2022-09-27 13:00:00,11.44,11.45,11.31,11.36,1030592.0,11.44,11.45,11.31,11.36,1030592.0
2022-09-27 13:30:00,11.37,11.38,11.27,11.29,762951.0,11.37,11.38,11.27,11.29,762951.0
2022-09-27 14:00:00,11.3,11.38,11.23,11.25,862010.0,11.3,11.38,11.23,11.25,862010.0
2022-09-27 14:30:00,11.25,11.44,11.22,11.38,1613149.0,11.25,11.44,11.22,11.38,1613149.0
2022-09-27 15:00:00,11.38,11.39,11.27,11.29,1507116.0,11.38,11.39,11.27,11.29,1507116.0
2022-09-27 15:30:00,11.3,11.35,11.27,11.33,2664176.0,11.3,11.35,11.27,11.33,2664176.0
2022-09-28 09:30:00,11.28,11.6,11.2,11.53,1833107.0,11.28,11.6,11.2,11.53,1833107.0
2022-09-28 10:00:00,11.53,11.69,11.48,11.69,1850093.0,11.53,11.69,11.48,11.69,1850093.0
2022-09-28 10:30:00,11.7,11.78,11.66,11.7,1605985.0,11.7,11.78,11.66,11.7,1605985.0
2022-09-28 11:00:00,11.7,11.8,11.67,11.75,1309294.0,11.7,11.8,11.67,11.75,1309294.0
2022-09-28 11:30:00,11.76,11.83,11.63,11.79,1057429.0,11.76,11.83,11.63,11.79,1057429.0
2022-09-28 12:00:00,11.79,11.83,11.75,11.77,626013.0,11.79,11.83,11.75,11.77,626013.0
2022-09-28 12:30:00,11.77,11.81,11.71,11.76,584293.0,11.77,11.81,11.71,11.76,584293.0
2022-09-28 13:00:00,11.76,11.84,11.74,11.82,686403.0,11.76,11.84,11.74,11.82,686403.0
2022-09-28 13:30:00,11.82,11.87,11.73,11.78,657042.0,11.82,11.87,11.73,11.78,657042.0
2022-09-28 14:00:00,11.78,11.81,11.7,11.71,911401.0,11.78,11.81,11.7,11.71,911401.0
2022-09-28 14:30:00,11.71,11.78,11.7,11.75,614789.0,11.71,11.78,11.7,11.75,614789.0
2022-09-28 15:00:00,11.75,11.79,11.71,11.73,801500.0,11.75,11.79,11.71,11.73,801500.0
2022-09-28 15:30:00,11.73,11.87,11.71,11.78,2908537.0,11.73,11.87,11.71,11.78,2908537.0
2022-09-29 09:30:00,11.53,11.64,11.3,11.44,2083750.0,11.53,11.64,11.3,11.44,2083750.0
2022-09-29 10:00:00,11.44,11.53,11.37,11.49,1289235.0,11.44,11.53,11.37,11.49,1289235.0
2022-09-29 10:30:00,11.49,11.62,11.43,11.58,1051794.0,11.49,11.62,11.43,11.58,1051794.0
2022-09-29 11:00:00,11.57,11.64,11.52,11.56,821699.0,11.57,11.64,11.52,11.56,821699.0
2022-09-29 11:30:00,11.56,11.68,11.54,11.67,780945.0,11.56,11.68,11.54,11.67,780945.0
2022-09-29 12:00:00,11.68,11.69,11.6,11.63,647510.0,11.68,11.69,11.6,11.63,647510.0
2022-09-29 12:30:00,11.63,11.71,11.58,11.6,802050.0,11.63,11.71,11.58,11.6,802050.0
2022-09-29 13:00:00,11.6,11.66,11.53,11.65,834853.0,11.6,11.66,11.53,11.65,834853.0
2022-09-29 13:30:00,11.65,11.67,11.52,11.53,780858.0,11.65,11.67,11.52,11.53,780858.0
2022-09-29 14:00:00,11.53,11.56,11.49,11.54,689287.0,11.53,11.56,11.49,11.54,689287.0
2022-09-29 14:30:00,11.54,11.57,11.54,11.55,1232543.0,11.54,11.57,11.54,11.55,1232543.0
2022-09-29 15:00:00,11.55,11.76,11.55,11.64,3133183.0,11.55,11.76,11.55,11.64,3133183.0
2022-09-29 15:30:00,11.65,11.71,11.62,11.66,2977235.0,11.65,11.71,11.62,11.66,2977235.0
2022-09-30 09:30:00,11.71,11.86,11.53,11.8,1451883.0,11.71,11.86,11.53,11.8,1451883.0
2022-09-30 10:00:00,11.81,11.86,11.72,11.83,1402262.0,11.81,11.86,11.72,11.83,1402262.0
2022-09-30 10:30:00,11.83,11.9,11.76,11.89,1292616.0,11.83,11.9,11.76,11.89,1292616.0
2022-09-30 11:00:00,11.9,12.02,11.85,11.93,1256410.0,11.9,12.02,11.85,11.93,1256410.0
2022-09-30 11:30:00,11.94,12.01,11.82,11.84,909736.0,11.94,12.01,11.82,11.84,909736.0
2022-09-30 12:00:00,11.83,11.87,11.78,11.81,632506.0,11.83,11.87,11.78,11.81,632506.0
2022-09-30 12:30:00,11.81,11.9,11.8,11.85,513433.0,11.81,11.9,11.8,11.85,513433.0
2022-09-30 13:00:00,11.85,11.86,11.78,11.83,606142.0,11.85,11.86,11.78,11.83,606142.0
2022-09-30 13:30:00,11.83,11.85,11.73,11.76,828453.0,11.83,11.85,11.73,11.76,828453.0
2022-09-30 14:00:00,11.76,11.81,11.73,11.76,559411.0,11.76,11.81,11.73,11.76,559411.0
2022-09-30 14:30:00,11.76,11.78,11.65,11.66,640313.0,11.76,11.78,11.65,11.66,640313.0
2022-09-30 15:00:00,11.67,11.71,11.59,11.63,1525834.0,11.67,11.71,11.59,11.63,1525834.0
2022-09-30 15:30:00,11.64,11.66,11.48,11.51,3889278.0,11.64,11.66,11.48,11.51,3889278.0
2022-10-03 09:30:00,11.64,11.9,11.55,11.75,1743801.0,11.64,11.9,11.55,11.75,1743801.0
2022-10-03 10:00:00,11.76,12.0,11.74,11.99,1593115.0,11.76,12.0,11.74,11.99,1593115.0
2022-10-03 10:30:00,11.99,12.03,11.89,11.9,1874721.0,11.99,12.03,11.89,11.9,1874721.0
2022-10-03 11:00:00,11.9,11.96,11.81,11.93,1216843.0,11.9,11.96,11.81,11.93,1216843.0
2022-10-03 11:30:00,11.94,11.95,11.84,11.86,1023209.0,11.94,11.95,11.84,11.86,1023209.0
2022-10-03 12:00:00,11.86,11.87,11.73,11.76,753849.0,11.86,11.87,11.73,11.76,753849.0
2022-10-03 12:30:00,11.76,11.81,11.72,11.77,418799.0,11.76,11.81,11.72,11.77,418799.0
2022-10-03 13:00:00,11.77,11.85,11.76,11.84,537759.0,11.77,11.85,11.76,11.84,537759.0
2022-10-03 13:30:00,11.84,11.9,11.83,11.86,453452.0,11.84,11.9,11.83,11.86,453452.0
2022-10-03 14:00:00,11.85,11.91,11.85,11.91,469079.0,11.85,11.91,11.85,11.91,469079.0
2022-10-03 14:30:00,11.9,11.96,11.89,11.93,830904.0,11.9,11.96,11.89,11.93,830904.0
2022-10-03 15:00:00,11.93,11.99,11.91,11.99,912136.0,11.93,11.99,11.91,11.99,912136.0
2022-10-03 15:30:00,11.99,12.02,11.92,11.94,2496951.0,11.99,12.02,11.92,11.94,2496951.0
2022-10-04 09:30:00,12.05,12.55,12.04,12.31,3460571.0,12.05,12.55,12.04,12.31,3460571.0
2022-10-04 10:00:00,12.32,12.34,12.18,12.2,1443632.0,12.32,12.34,12.18,12.2,1443632.0
2022-10-04 10:30:00,12.2,12.4,12.15,12.37,1195939.0,12.2,12.4,12.15,12.37,1195939.0
2022-10-04 11:00:00,12.38,12.44,12.3,12.42,939675.0,12.38,12.44,12.3,12.42,939675.0
2022-10-04 11:30:00,12.43,12.45,12.35,12.45,778579.0,12.43,12.45,12.35,12.45,778579.0
2022-10-04 12:00:00,12.45,12.5,12.41,12.47,614138.0,12.45,12.5,12.41,12.47,614138.0
2022-10-04 12:30:00,12.48,12.51,12.39,12.44,742550.0,12.48,12.51,12.39,12.44,742550.0
2022-10-04 13:00:00,12.43,12.44,12.3,12.33,700898.0,12.43,12.44,12.3,12.33,700898.0
2022-10-04 13:30:00,12.33,12.35,12.28,12.29,678004.0,12.33,12.35,12.28,12.29,678004.0
2022-10-04 14:00:00,12.29,12.3,12.24,12.26,933998.0,12.29,12.3,12.24,12.26,933998.0
2022-10-04 14:30:00,12.26,12.31,12.2,12.29,667701.0,12.26,12.31,12.2,12.29,667701.0
2022-10-04 15:00:00,12.28,12.3,12.22,12.27,600284.0,12.28,12.3,12.22,12.27,600284.0
2022-10-04 15:30:00,12.28,12.38,12.26,12.36,2029516.0,12.28,12.38,12.26,12.36,2029516.0
2022-10-05 09:30:00,12.09,12.27,11.99,12.07,1385853.0,12.09,12.27,11.99,12.07,1385853.0
2022-10-05 10:00:00,12.06,12.06,11.97,11.99,849783.0,12.06,12.06,11.97,11.99,849783.0
2022-10-05 10:30:00,11.98,11.99,11.86,11.9,898646.0,11.98,11.99,11.86,11.9,898646.0
2022-10-05 11:00:00,11.89,12.02,11.88,12.02,670957.0,11.89,12.02,11.88,12.02,670957.0
2022-10-05 11:30:00,12.02,12.08,11.99,12.03,865418.0,12.02,12.08,11.99,12.03,865418.0
2022-10-05 12:00:00,12.03,12.11,11.99,12.04,675771.0,12.03,12.11,11.99,12.04,675771.0
2022-10-05 12:30:00,12.04,12.13,12.02,12.07,527684.0,12.04,12.13,12.02,12.07,527684.0
2022-10-05 13:00:00,12.07,12.18,12.06,12.13,641101.0,12.07,12.18,12.06,12.13,641101.0
2022-10-05 13:30:00,12.13,12.14,12.06,12.08,389842.0,12.13,12.14,12.06,12.08,389842.0
2022-10-05 14:00:00,12.08,12.15,12.07,12.15,585116.0,12.08,12.15,12.07,12.15,585116.0
2022-10-05 14:30:00,12.15,12.16,12.1,12.15,411652.0,12.15,12.16,12.1,12.15,411652.0
2022-10-05 15:00:00,12.15,12.24,12.14,12.24,807847.0,12.15,12.24,12.14,12.24,807847.0
2022-10-05 15:30:00,12.24,12.3,12.18,12.23,2083599.0,12.24,12.3,12.18,12.23,2083599.0
2022-10-06 09:30:00,12.17,12.54,12.17,12.38,1560942.0,12.17,12.54,12.17,12.38,1560942.0
2022-10-06 10:00:00,12.39,12.39,12.12,12.13,1408247.0,12.39,12.39,12.12,12.13,1408247.0
2022-10-06 10:30:00,12.13,12.31,12.06,12.29,1066149.0,12.13,12.31,12.06,12.29,1066149.0
2022-10-06 11:00:00,12.29,12.31,12.2,12.31,598567.0,12.29,12.31,12.2,12.31,598567.0
2022-10-06 11:30:00,12.31,12.38,12.26,12.3,711715.0,12.31,12.38,12.26,12.3,711715.0
2022-10-06 12:00:00,12.3,12.32,12.21,12.31,539530.0,12.3,12.32,12.21,12.31,539530.0
2022-10-06 12:30:00,12.31,12.39,12.29,12.32,482572.0,12.31,12.39,12.29,12.32,482572.0
2022-10-06 13:00:00,12.32,12.46,12.31,12.45,1274936.0,12.32,12.46,12.31,12.45,1274936.0
2022-10-06 13:30:00,12.46,12.54,12.44,12.54,1180009.0,12.46,12.54,12.44,12.54,1180009.0
2022-10-06 14:00:00,12.54,12.54,12.45,12.48,737313.0,12.54,12.54,12.45,12.48,737313.0
2022-10-06 14:30:00,12.48,12.5,12.38,12.43,905903.0,12.48,12.5,12.38,12.43,905903.0
2022-10-06 15:00:00,12.42,12.48,12.41,12.44,1044538.0,12.42,12.48,12.41,12.44,1044538.0
2022-10-06 15:30:00,12.44,12.51,12.39,12.5,2799950.0,12.44,12.51,12.39,12.5,2799950.0
2022-10-07 09:30:00,12.38,12.48,12.15,12.17,1073780.0,12.38,12.48,12.15,12.17,1073780.0
2022-10-07 10:00:00,12.17,12.23,12.13,12.19,1101919.0,12.17,12.23,12.13,12.19,1101919.0
2022-10-07 10:30:00,12.2,12.22,12.13,12.17,992292.0,12.2,12.22,12.13,12.17,992292.0
2022-10-07 11:00:00,12.18,12.21,12.03,12.04,721694.0,12.18,12.21,12.03,12.04,721694.0
2022-10-07 11:30:00,12.04,12.05,11.97,12.01,572601.0,12.04,12.05,11.97,12.01,572601.0
2022-10-07 12:00:00,12.01,12.05,11.97,11.99,522862.0,12.01,12.05,11.97,11.99,522862.0
2022-10-07 12:30:00,11.99,12.0,11.91,11.96,579475.0,11.99,12.0,11.91,11.96,579475.0
2022-10-07 13:00:00,11.96,12.01,11.93,11.99,632172.0,11.96,12.01,11.93,11.99,632172.0
2022-10-07 13:30:00,11.98,12.01,11.96,11.98,481130.0,11.98,12.01,11.96,11.98,481130.0
2022-10-07 14:00:00,11.98,12.01,11.97,11.99,424978.0,11.98,12.01,11.97,11.99,424978.0
2022-10-07 14:30:00,11.99,11.99,11.91,11.95,608102.0,11.99,11.99,11.91,11.95,608102.0
2022-10-07 15:00:00,11.95,11.98,11.9,11.91,1442457.0,11.95,11.98,11.9,11.91,1442457.0
2022-10-07 15:30:00,11.91,12.0,11.88,11.97,2563364.0,11.91,12.0,11.88,11.97,2563364.0
2022-10-10 09:30:00,12.05,12.23,11.92,12.11,1479354.0,12.05,12.23,11.92,12.11,1479354.0
2022-10-10 10:00:00,12.11,12.19,11.96,12.01,1636216.0,12.11,12.19,11.96,12.01,1636216.0
2022-10-10 10:30:00,12.01,12.02,11.91,11.98,1356262.0,12.01,12.02,11.91,11.98,1356262.0
2022-10-10 11:00:00,11.97,12.03,11.93,12.03,1021846.0,11.97,12.03,11.93,12.03,1021846.0
2022-10-10 11:30:00,12.03,12.04,11.96,12.01,936766.0,12.03,12.04,11.96,12.01,936766.0
2022-10-10 12:00:00,12.0,12.01,11.92,11.92,641189.0,12.0,12.01,11.92,11.92,641189.0
2022-10-10 12:30:00,11.92,11.93,11.83,11.83,584380.0,11.92,11.93,11.83,11.83,584380.0
2022-10-10 13:00:00,11.84,11.94,11.81,11.94,820806.0,11.84,11.94,11.81,11.94,820806.0
2022-10-10 13:30:00,11.94,12.07,11.9,12.03,1028337.0,11.94,12.07,11.9,12.03,1028337.0
2022-10-10 14:00:00,12.04,12.07,12.0,12.05,910981.0,12.04,12.07,12.0,12.05,910981.0
2022-10-10 14:30:00,12.05,12.1,12.0,12.02,1004370.0,12.05,12.1,12.0,12.02,1004370.0
2022-10-10 15:00:00,12.03,12.03,11.97,12.01,935097.0,12.03,12.03,11.97,12.01,935097.0
2022-10-10 15:30:00,12.01,12.07,11.98,12.02,1822268.0,12.01,12.07,11.98,12.02,1822268.0
2022-10-11 09:30:00,11.85,11.97,11.45,11.63,2737983.0,11.85,11.97,11.45,11.63,2737983.0
2022-10-11 10:00:00,11.63,11.67,11.47,11.49,2155246.0,11.63,11.67,11.47,11.49,2155246.0
2022-10-11 10:30:00,11.49,11.72,11.38,11.65,3338535.0,11.49,11.72,11.38,11.65,3338535.0
2022-10-11 11:00:00,11.65,11.88,11.64,11.87,1257736.0,11.65,11.88,11.64,11.87,1257736.0
2022-10-11 11:30:00,11.87,12.03,11.86,12.02,1007947.0,11.87,12.03,11.86,12.02,1007947.0
2022-10-11 12:00:00,12.02,12.03,11.87,11.96,1564957.0,12.02,12.03,11.87,11.96,1564957.0
2022-10-11 12:30:00,11.96,12.01,11.9,11.91,842674.0,11.96,12.01,11.9,11.91,842674.0
2022-10-11 13:00:00,11.91,11.93,11.84,11.85,823756.0,11.91,11.93,11.84,11.85,823756.0
2022-10-11 13:30:00,11.85,11.89,11.79,11.82,685936.0,11.85,11.89,11.79,11.82,685936.0
2022-10-11 14:00:00,11.82,11.84,11.75,11.8,838253.0,11.82,11.84,11.75,11.8,838253.0
2022-10-11 14:30:00,11.79,11.82,11.59,11.6,1184682.0,11.79,11.82,11.59,11.6,1184682.0
2022-10-11 15:00:00,11.59,11.63,11.54,11.62,1473789.0,11.59,11.63,11.54,11.62,1473789.0
2022-10-11 15:30:00,11.62,11.67,11.57,11.6,3304188.0,11.62,11.67,11.57,11.6,3304188.0
2022-10-12 09:30:00,11.48,11.65,11.33,11.5,3517377.0,11.48,11.65,11.33,11.5,3517377.0
2022-10-12 10:00:00,11.5,11.58,11.39,11.46,2637068.0,11.5,11.58,11.39,11.46,2637068.0
2022-10-12 10:30:00,11.46,11.54,11.4,11.46,2741687.0,11.46,11.54,11.4,11.46,2741687.0
2022-10-12 11:00:00,11.46,11.58,11.44,11.57,1534651.0,11.46,11.58,11.44,11.57,1534651.0
2022-10-12 11:30:00,11.57,11.73,11.55,11.71,1746677.0,11.57,11.73,11.55,11.71,1746677.0
2022-10-12 12:00:00,11.71,11.78,11.68,11.71,1501365.0,11.71,11.78,11.68,11.71,1501365.0
2022-10-12 12:30:00,11.71,11.85,11.7,11.81,1097703.0,11.71,11.85,11.7,11.81,1097703.0
2022-10-12 13:00:00,11.81,11.82,11.72,11.76,844677.0,11.81,11.82,11.72,11.76,844677.0
2022-10-12 13:30:00,11.76,11.76,11.64,11.66,908403.0,11.76,11.76,11.64,11.66,908403.0
2022-10-12 14:00:00,11.66,11.76,11.64,11.69,1453621.0,11.66,11.76,11.64,11.69,1453621.0
2022-10-12 14:30:00,11.7,11.79,11.66,11.68,2197744.0,11.7,11.79,11.66,11.68,2197744.0
2022-10-12 15:00:00,11.69,11.73,11.63,11.68,1525096.0,11.69,11.73,11.63,11.68,1525096.0
2022-10-12 15:30:00,11.68,11.75,11.64,11.65,3477601.0,11.68,11.75,11.64,11.65,3477601.0
2022-10-13 09:30:00,11.45,11.97,11.25,11.9,3111093.0,11.45,11.97,11.25,11.9,3111093.0
2022-10-13 10:00:00,11.9,11.98,11.68,11.69,3237223.0,11.9,11.98,11.68,11.69,3237223.0
2022-10-13 10:30:00,11.67,11.74,11.58,11.71,1446886.0,11.67,11.74,11.58,11.71,1446886.0
2022-10-13 11:00:00,11.71,12.23,11.67,12.08,1443706.0,11.71,12.23,11.67,12.08,1443706.0
2022-10-13 11:30:00,12.07,12.32,12.04,12.2,2052095.0,12.07,12.32,12.04,12.2,2052095.0
2022-10-13 12:00:00,12.2,12.27,12.0,12.13,1815312.0,12.2,12.27,12.0,12.13,1815312.0
2022-10-13 12:30:00,12.13,12.25,12.07,12.21,885109.0,12.13,12.25,12.07,12.21,885109.0
2022-10-13 13:00:00,12.22,12.36,12.21,12.3,1669221.0,12.22,12.36,12.21,12.3,1669221.0
2022-10-13 13:30:00,12.31,12.42,12.29,12.36,1961731.0,12.31,12.42,12.29,12.36,1961731.0
2022-10-13 14:00:00,12.36,12.43,12.32,12.34,1000060.0,12.36,12.43,12.32,12.34,1000060.0
2022-10-13 14:30:00,12.35,12.48,12.34,12.46,1198738.0,12.35,12.48,12.34,12.46,1198738.0
2022-10-13 15:00:00,12.46,12.49,12.42,12.46,1547567.0,12.46,12.49,12.42,12.46,1547567.0
2022-10-13 15:30:00,12.46,12.56,12.43,12.48,4295228.0,12.46,12.56,12.43,12.48,4295228.0
2022-10-14 09:30:00,12.55,12.8,12.52,12.7,2482917.0,12.55,12.8,12.52,12.7,2482917.0
2022-10-14 10:00:00,12.69,12.7,12.42,12.53,1675342.0,12.69,12.7,12.42,12.53,1675342.0
2022-10-14 10:30:00,12.53,12.75,12.5,12.73,1521464.0,12.53,12.75,12.5,12.73,1521464.0
2022-10-14 11:00:00,12.73,12.84,12.65,12.68,1563109.0,12.73,12.84,12.65,12.68,1563109.0
2022-10-14 11:30:00,12.67,12.67,12.52,12.56,930860.0,12.67,12.67,12.52,12.56,930860.0
2022-10-14 12:00:00,12.56,12.62,12.5,12.62,692632.0,12.56,12.62,12.5,12.62,692632.0
2022-10-14 12:30:00,12.62,12.67,12.55,12.58,528548.0,12.62,12.67,12.55,12.58,528548.0
2022-10-14 13:00:00,12.58,12.63,12.53,12.57,634469.0,12.58,12.63,12.53,12.57,634469.0
2022-10-14 13:30:00,12.57,12.63,12.55,12.63,891030.0,12.57,12.63,12.55,12.63,891030.0
2022-10-14 14:00:00,12.63,12.63,12.56,12.62,783893.0,12.63,12.63,12.56,12.62,783893.0
2022-10-14 14:30:00,12.62,12.64,12.58,12.6,1294616.0,12.62,12.64,12.58,12.6,1294616.0
2022-10-14 15:00:00,12.6,12.64,12.48,12.53,1278242.0,12.6,12.64,12.48,12.53,1278242.0
2022-10-14 15:30:00,12.52,12.55,12.4,12.45,3096589.0,12.52,12.55,12.4,12.45,3096589.0
2022-10-17 09:30:00,12.57,12.64,12.41,12.51,3022116.0,12.57,12.64,12.41,12.51,3022116.0
2022-10-17 10:00:00,12.51,12.56,12.37,12.41,1789495.0,12.51,12.56,12.37,12.41,1789495.0
2022-10-17 10:30:00,12.41,12.44,12.31,12.36,1480986.0,12.41,12.44,12.31,12.36,1480986.0
2022-10-17 11:00:00,12.36,12.47,12.33,12.46,1360953.0,12.36,12.47,12.33,12.46,1360953.0
2022-10-17 11:30:00,12.47,12.58,12.46,12.5,2045788.0,12.47,12.58,12.46,12.5,2045788.0
2022-10-17 12:00:00,12.51,12.51,12.36,12.44,1251801.0,12.51,12.51,12.36,12.44,1251801.0
2022-10-17 12:30:00,12.45,12.45,12.39,12.42,959903.0,12.45,12.45,12.39,12.42,959903.0
2022-10-17 13:00:00,12.42,12.43,12.33,12.41,1085682.0,12.42,12.43,12.33,12.41,1085682.0
2022-10-17 13:30:00,12.42,12.44,12.38,12.41,731293.0,12.42,12.44,12.38,12.41,731293.0
2022-10-17 14:00:00,12.41,12.45,12.33,12.36,1030261.0,12.41,12.45,12.33,12.36,1030261.0
2022-10-17 14:30:00,12.36,12.37,12.32,12.36,918052.0,12.36,12.37,12.32,12.36,918052.0
2022-10-17 15:00:00,12.36,12.37,12.29,12.32,974801.0,12.36,12.37,12.29,12.32,974801.0
2022-10-17 15:30:00,12.32,12.37,12.28,12.32,2080025.0,12.32,12.37,12.28,12.32,2080025.0
2022-10-18 09:30:00,12.58,12.92,12.55,12.92,3384428.0,12.58,12.92,12.55,12.92,3384428.0
2022-10-18 10:00:00,12.92,13.04,12.79,12.8,1788338.0,12.92,13.04,12.79,12.8,1788338.0
2022-10-18 10:30:00,12.79,12.81,12.71,12.77,979961.0,12.79,12.81,12.71,12.77,979961.0
2022-10-18 11:00:00,12.77,12.82,12.67,12.69,841407.0,12.77,12.82,12.67,12.69,841407.0
2022-10-18 11:30:00,12.69,12.79,12.64,12.77,718365.0,12.69,12.79,12.64,12.77,718365.0
2022-10-18 12:00:00,12.77,12.91,12.74,12.88,731534.0,12.77,12.91,12.74,12.88,731534.0
2022-10-18 12:30:00,12.87,12.93,12.86,12.87,614645.0,12.87,12.93,12.86,12.87,614645.0
2022-10-18 13:00:00,12.87,12.93,12.8,12.92,719215.0,12.87,12.93,12.8,12.92,719215.0
2022-10-18 13:30:00,12.93,12.98,12.91,12.97,884659.0,12.93,12.98,12.91,12.97,884659.0
2022-10-18 14:00:00,12.97,12.98,12.91,12.98,718913.0,12.97,12.98,12.91,12.98,718913.0
2022-10-18 14:30:00,12.98,12.98,12.82,12.85,769605.0,12.98,12.98,12.82,12.85,769605.0
2022-10-18 15:00:00,12.85,12.86,12.78,12.84,989946.0,12.85,12.86,12.78,12.84,989946.0
2022-10-18 15:30:00,12.84,12.9,12.8,12.89,2083432.0,12.84,12.9,12.8,12.89,2083432.0
2022-10-19 09:30:00,13.0,13.19,12.65,12.8,2216879.0,13.0,13.19,12.65,12.8,2216879.0
2022-10-19 10:00:00,12.79,13.06,12.76,13.06,1190026.0,12.79,13.06,12.76,13.06,1190026.0
2022-10-19 10:30:00,13.06,13.07,12.85,12.87,834713.0,13.06,13.07,12.85,12.87,834713.0
2022-10-19 11:00:00,12.86,12.94,12.79,12.84,907069.0,12.86,12.94,12.79,12.84,907069.0
2022-10-19 11:30:00,12.84,12.89,12.81,12.85,542767.0,12.84,12.89,12.81,12.85,542767.0
2022-10-19 12:00:00,12.85,12.88,12.81,12.85,452406.0,12.85,12.88,12.81,12.85,452406.0
2022-10-19 12:30:00,12.84,12.88,12.73,12.75,612144.0,12.84,12.88,12.73,12.75,612144.0
2022-10-19 13:00:00,12.74,12.76,12.64,12.68,877274.0,12.74,12.76,12.64,12.68,877274.0
2022-10-19 13:30:00,12.67,12.76,12.66,12.75,519686.0,12.67,12.76,12.66,12.75,519686.0
2022-10-19 14:00:00,12.76,12.84,12.74,12.81,524131.0,12.76,12.84,12.74,12.81,524131.0
2022-10-19 14:30:00,12.81,12.83,12.7,12.7,763740.0,12.81,12.83,12.7,12.7,763740.0
2022-10-19 15:00:00,12.7,12.71,12.55,12.59,4400211.0,12.7,12.71,12.55,12.59,4400211.0
2022-10-19 15:30:00,12.59,12.65,12.56,12.63,2910331.0,12.59,12.65,12.56,12.63,2910331.0
2022-10-20 09:30:00,12.66,12.79,12.45,12.62,4082052.0,12.66,12.79,12.45,12.62,4082052.0
2022-10-20 10:00:00,12.62,12.88,12.6,12.83,1155553.0,12.62,12.88,12.6,12.83,1155553.0
2022-10-20 10:30:00,12.83,12.97,12.79,12.96,1009461.0,12.83,12.97,12.79,12.96,1009461.0
2022-10-20 11:00:00,12.96,13.22,12.95,13.01,2859372.0,12.96,13.22,12.95,13.01,2859372.0
2022-10-20 11:30:00,13.01,13.17,12.98,13.04,1363603.0,13.01,13.17,12.98,13.04,1363603.0
2022-10-20 12:00:00,13.04,13.05,12.89,12.92,1026436.0,13.04,13.05,12.89,12.92,1026436.0
2022-10-20 12:30:00,12.91,12.96,12.9,12.93,777461.0,12.91,12.96,12.9,12.93,777461.0
2022-10-20 13:00:00,12.92,13.02,12.86,13.01,1168005.0,12.92,13.02,12.86,13.01,1168005.0
2022-10-20 13:30:00,13.0,13.05,12.96,13.02,729350.0,13.0,13.05,12.96,13.02,729350.0
2022-10-20 14:00:00,13.03,13.03,12.91,12.95,1711828.0,13.03,13.03,12.91,12.95,1711828.0
2022-10-20 14:30:00,12.95,13.03,12.93,12.99,786092.0,12.95,13.03,12.93,12.99,786092.0
2022-10-20 15:00:00,13.0,13.05,12.92,12.92,927967.0,13.0,13.05,12.92,12.92,927967.0
2022-10-20 15:30:00,12.92,12.96,12.9,12.92,2689478.0,12.92,12.96,12.9,12.92,2689478.0
2022-10-21 09:30:00,12.88,13.34,12.83,13.23,3079505.0,12.88,13.34,12.83,13.23,3079505.0
2022-10-21 10:00:00,13.24,13.34,13.14,13.15,1258340.0,13.24,13.34,13.14,13.15,1258340.0
2022-10-21 10:30:00,13.15,13.19,13.0,13.02,1262614.0,13.15,13.19,13.0,13.02,1262614.0
2022-10-21 11:00:00,13.03,13.13,12.99,13.12,1429222.0,13.03,13.13,12.99,13.12,1429222.0
2022-10-21 11:30:00,13.12,13.31,13.11,13.26,1421759.0,13.12,13.31,13.11,13.26,1421759.0
2022-10-21 12:00:00,13.26,13.3,13.1,13.11,1198466.0,13.26,13.3,13.1,13.11,1198466.0
2022-10-21 12:30:00,13.1,13.28,13.1,13.24,659145.0,13.1,13.28,13.1,13.24,659145.0
2022-10-21 13:00:00,13.24,13.33,13.23,13.33,894926.0,13.24,13.33,13.23,13.33,894926.0
2022-10-21 13:30:00,13.33,13.38,13.3,13.38,656798.0,13.33,13.38,13.3,13.38,656798.0
2022-10-21 14:00:00,13.38,13.39,13.3,13.35,733626.0,13.38,13.39,13.3,13.35,733626.0
2022-10-21 14:30:00,13.35,13.4,13.34,13.38,848538.0,13.35,13.4,13.34,13.38,848538.0
2022-10-21 15:00:00,13.38,13.44,13.37,13.41,1043817.0,13.38,13.44,13.37,13.41,1043817.0
2022-10-21 15:30:00,13.41,13.5,13.36,13.48,3621850.0,13.41,13.5,13.36,13.48,3621850.0
2022-10-24 09:30:00,13.43,13.59,13.25,13.38,1840919.0,13.43,13.59,13.25,13.38,1840919.0
2022-10-24 10:00:00,13.38,13.4,13.1,13.15,1211320.0,13.38,13.4,13.1,13.15,1211320.0
2022-10-24 10:30:00,13.15,13.18,13.01,13.15,1719371.0,13.15,13.18,13.01,13.15,1719371.0
2022-10-24 11:00:00,13.15,13.26,13.12,13.24,827235.0,13.15,13.26,13.12,13.24,827235.0
2022-10-24 11:30:00,13.24,13.35,13.19,13.32,1414626.0,13.24,13.35,13.19,13.32,1414626.0
2022-10-24 12:00:00,13.31,13.32,13.23,13.27,725235.0,13.31,13.32,13.23,13.27,725235.0
2022-10-24 12:30:00,13.28,13.36,13.26,13.28,556085.0,13.28,13.36,13.26,13.28,556085.0
2022-10-24 13:00:00,13.28,13.31,13.17,13.19,585469.0,13.28,13.31,13.17,13.19,585469.0
2022-10-24 13:30:00,13.19,13.21,13.1,13.17,838349.0,13.19,13.21,13.1,13.17,838349.0
2022-10-24 14:00:00,13.18,13.26,13.15,13.24,972544.0,13.18,13.26,13.15,13.24,972544.0
2022-10-24 14:30:00,13.24,13.28,13.19,13.28,819005.0,13.24,13.28,13.19,13.28,819005.0
2022-10-24 15:00:00,13.28,13.3,13.23,13.29,1171709.0,13.28,13.3,13.23,13.29,1171709.0
2022-10-24 15:30:00,13.29,13.3,13.14,13.17,4217016.0,13.29,13.3,13.14,13.17,4217016.0
2022-10-25 09:30:00,13.01,13.29,13.01,13.22,1665659.0,13.01,13.29,13.01,13.22,1665659.0
2022-10-25 10:00:00,13.22,13.3,13.13,13.16,1134520.0,13.22,13.3,13.13,13.16,1134520.0
2022-10-25 10:30:00,13.16,13.16,13.02,13.12,1249999.0,13.16,13.16,13.02,13.12,1249999.0
2022-10-25 11:00:00,13.13,13.3,13.1,13.27,1306507.0,13.13,13.3,13.1,13.27,1306507.0
2022-10-25 11:30:00,13.28,13.39,13.27,13.38,857635.0,13.28,13.39,13.27,13.38,857635.0
2022-10-25 12:00:00,13.38,13.47,13.37,13.44,703895.0,13.38,13.47,13.37,13.44,703895.0
2022-10-25 12:30:00,13.44,13.47,13.4,13.41,967467.0,13.44,13.47,13.4,13.41,967467.0
2022-10-25 13:00:00,13.41,13.47,13.37,13.42,1483471.0,13.41,13.47,13.37,13.42,1483471.0
2022-10-25 13:30:00,13.42,13.43,13.36,13.43,1039696.0,13.42,13.43,13.36,13.43,1039696.0
2022-10-25 14:00:00,13.43,13.49,13.4,13.46,898460.0,13.43,13.49,13.4,13.46,898460.0
2022-10-25 14:30:00,13.47,13.57,13.46,13.56,1221481.0,13.47,13.57,13.46,13.56,1221481.0
2022-10-25 15:00:00,13.56,13.63,13.55,13.63,1379814.0,13.56,13.63,13.55,13.63,1379814.0
2022-10-25 15:30:00,13.63,13.65,13.54,13.58,4120957.0,13.63,13.65,13.54,13.58,4120957.0
2022-10-26 09:30:00,13.47,13.66,13.36,13.37,1453630.0,13.47,13.66,13.36,13.37,1453630.0
2022-10-26 10:00:00,13.37,13.59,13.35,13.57,1962916.0,13.37,13.59,13.35,13.57,1962916.0
2022-10-26 10:30:00,13.57,13.62,13.45,13.46,1686442.0,13.57,13.62,13.45,13.46,1686442.0
2022-10-26 11:00:00,13.46,13.52,13.43,13.45,1588131.0,13.46,13.52,13.43,13.45,1588131.0
2022-10-26 11:30:00,13.45,13.48,13.25,13.31,2105867.0,13.45,13.48,13.25,13.31,2105867.0
2022-10-26 12:00:00,13.31,13.35,13.27,13.31,943225.0,13.31,13.35,13.27,13.31,943225.0
2022-10-26 12:30:00,13.31,13.33,13.11,13.13,1048741.0,13.31,13.33,13.11,13.13,1048741.0
2022-10-26 13:00:00,13.12,13.15,13.03,13.04,1201714.0,13.12,13.15,13.03,13.04,1201714.0
2022-10-26 13:30:00,13.04,13.16,13.03,13.12,468545.0,13.04,13.16,13.03,13.12,468545.0
2022-10-26 14:00:00,13.11,13.12,12.97,12.97,1043080.0,13.11,13.12,12.97,12.97,1043080.0
2022-10-26 14:30:00,12.98,12.98,12.88,12.93,1077888.0,12.98,12.98,12.88,12.93,1077888.0
2022-10-26 15:00:00,12.93,12.93,12.83,12.85,1225528.0,12.93,12.93,12.83,12.85,1225528.0
2022-10-26 15:30:00,12.85,13.04,12.85,12.99,3640799.0,12.85,13.04,12.85,12.99,3640799.0
2022-10-27 09:30:00,13.01,13.08,12.91,12.99,2661568.0,13.01,13.08,12.91,12.99,2661568.0
2022-10-27 10:00:00,12.99,13.36,12.98,13.29,1630578.0,12.99,13.36,12.98,13.29,1630578.0
2022-10-27 10:30:00,13.29,13.31,13.08,13.13,975038.0,13.29,13.31,13.08,13.13,975038.0
2022-10-27 11:00:00,13.12,13.18,13.01,13.02,895871.0,13.12,13.18,13.01,13.02,895871.0
2022-10-27 11:30:00,13.03,13.04,12.95,12.96,704030.0,13.03,13.04,12.95,12.96,704030.0
2022-10-27 12:00:00,12.96,13.0,12.83,12.84,932927.0,12.96,13.0,12.83,12.84,932927.0
2022-10-27 12:30:00,12.84,12.87,12.77,12.83,1482884.0,12.84,12.87,12.77,12.83,1482884.0
2022-10-27 13:00:00,12.84,12.85,12.76,12.76,1368675.0,12.84,12.85,12.76,12.76,1368675.0
2022-10-27 13:30:00,12.76,12.77,12.64,12.65,823889.0,12.76,12.77,12.64,12.65,823889.0
2022-10-27 14:00:00,12.65,12.69,12.58,12.68,875766.0,12.65,12.69,12.58,12.68,875766.0
2022-10-27 14:30:00,12.67,12.71,12.53,12.53,866937.0,12.67,12.71,12.53,12.53,866937.0
2022-10-27 15:00:00,12.53,12.59,12.45,12.51,1687631.0,12.53,12.59,12.45,12.51,1687631.0
2022-10-27 15:30:00,12.51,12.59,12.44,12.5,4565101.0,12.51,12.59,12.44,12.5,4565101.0
2022-10-28 09:30:00,12.5,12.72,12.36,12.69,2166306.0,12.5,12.72,12.36,12.69,2166306.0
2022-10-28 10:00:00,12.69,12.82,12.61,12.8,1554963.0,12.69,12.82,12.61,12.8,1554963.0
2022-10-28 10:30:00,12.8,12.96,12.74,12.93,1456446.0,12.8,12.96,12.74,12.93,1456446.0
2022-10-28 11:00:00,12.93,12.93,12.74,12.85,899103.0,12.93,12.93,12.74,12.85,899103.0
2022-10-28 11:30:00,12.86,12.9,12.82,12.84,612826.0,12.86,12.9,12.82,12.84,612826.0
2022-10-28 12:00:00,12.84,12.91,12.81,12.91,611035.0,12.84,12.91,12.81,12.91,611035.0
2022-10-28 12:30:00,12.91,12.95,12.84,12.91,517452.0,12.91,12.95,12.84,12.91,517452.0
2022-10-28 13:00:00,12.91,12.96,12.88,12.92,973091.0,12.91,12.96,12.88,12.92,973091.0
2022-10-28 13:30:00,12.92,12.93,12.83,12.85,612632.0,12.92,12.93,12.83,12.85,612632.0
2022-10-28 14:00:00,12.84,12.91,12.82,12.85,595873.0,12.84,12.91,12.82,12.85,595873.0
2022-10-28 14:30:00,12.86,12.91,12.83,12.91,626260.0,12.86,12.91,12.83,12.91,626260.0
2022-10-28 15:00:00,12.91,12.97,12.85,12.86,1606446.0,12.91,12.97,12.85,12.86,1606446.0
2022-10-28 15:30:00,12.85,12.96,12.84,12.95,3787939.0,12.85,12.96,12.84,12.95,3787939.0
2022-10-31 09:30:00,12.8,12.93,12.72,12.75,2104074.0,12.8,12.93,12.72,12.75,2104074.0
2022-10-31 10:00:00,12.76,12.84,12.7,12.75,1345920.0,12.76,12.84,12.7,12.75,1345920.0
2022-10-31 10:30:00,12.75,12.76,12.64,12.7,1187817.0,12.75,12.76,12.64,12.7,1187817.0
2022-10-31 11:00:00,12.7,12.78,12.69,12.76,870749.0,12.7,12.78,12.69,12.76,870749.0
2022-10-31 11:30:00,12.76,12.93,12.74,12.86,641416.0,12.76,12.93,12.74,12.86,641416.0
2022-10-31 12:00:00,12.87,12.94,12.82,12.89,479790.0,12.87,12.94,12.82,12.89,479790.0
2022-10-31 12:30:00,12.9,12.91,12.83,12.85,1235023.0,12.9,12.91,12.83,12.85,1235023.0
2022-10-31 13:00:00,12.85,12.91,12.83,12.91,757220.0,12.85,12.91,12.83,12.91,757220.0
2022-10-31 13:30:00,12.91,12.93,12.84,12.91,667478.0,12.91,12.93,12.84,12.91,667478.0
2022-10-31 14:00:00,12.92,12.97,12.91,12.95,647284.0,12.92,12.97,12.91,12.95,647284.0
2022-10-31 14:30:00,12.95,12.95,12.89,12.9,636641.0,12.95,12.95,12.89,12.9,636641.0
2022-10-31 15:00:00,12.9,12.99,12.86,12.97,1587840.0,12.9,12.99,12.86,12.97,1587840.0
2022-10-31 15:30:00,12.96,13.06,12.96,13.0,3555185.0,12.96,13.06,12.96,13.0,3555185.0
2022-11-01 09:30:00,13.25,13.83,13.25,13.65,3183652.0,13.25,13.83,13.25,13.65,3183652.0
2022-11-01 10:00:00,13.64,13.66,13.42,13.61,1662747.0,13.64,13.66,13.42,13.61,1662747.0
2022-11-01 10:30:00,13.61,13.63,13.4,13.51,1455737.0,13.61,13.63,13.4,13.51,1455737.0
2022-11-01 11:00:00,13.51,13.65,13.49,13.61,1061726.0,13.51,13.65,13.49,13.61,1061726.0
2022-11-01 11:30:00,13.62,13.63,13.49,13.51,932193.0,13.62,13.63,13.49,13.51,932193.0
2022-11-01 12:00:00,13.51,13.54,13.4,13.44,945543.0,13.51,13.54,13.4,13.44,945543.0
2022-11-01 12:30:00,13.44,13.45,13.39,13.42,634682.0,13.44,13.45,13.39,13.42,634682.0
2022-11-01 13:00:00,13.42,13.49,13.41,13.43,592313.0,13.42,13.49,13.41,13.43,592313.0
2022-11-01 13:30:00,13.43,13.43,13.31,13.38,737080.0,13.43,13.43,13.31,13.38,737080.0
2022-11-01 14:00:00,13.38,13.4,13.35,13.38,505910.0,13.38,13.4,13.35,13.38,505910.0
2022-11-01 14:30:00,13.38,13.39,13.33,13.38,639173.0,13.38,13.39,13.33,13.38,639173.0
2022-11-01 15:00:00,13.37,13.38,13.32,13.35,1193213.0,13.37,13.38,13.32,13.35,1193213.0
2022-11-01 15:30:00,13.35,13.42,13.31,13.35,3745255.0,13.35,13.42,13.31,13.35,3745255.0
2022-11-02 09:30:00,13.07,13.08,12.75,13.0,3581787.0,13.07,13.08,12.75,13.0,3581787.0
2022-11-02 10:00:00,13.0,13.06,12.96,13.0,1621379.0,13.0,13.06,12.96,13.0,1621379.0
2022-11-02 10:30:00,13.0,13.03,12.94,12.99,1567555.0,13.0,13.03,12.94,12.99,1567555.0
2022-11-02 11:00:00,12.99,13.01,12.91,12.94,852897.0,12.99,13.01,12.91,12.94,852897.0
2022-11-02 11:30:00,12.94,13.0,12.92,12.96,707407.0,12.94,13.0,12.92,12.96,707407.0
2022-11-02 12:00:00,12.97,12.99,12.8,12.8,1452032.0,12.97,12.99,12.8,12.8,1452032.0
2022-11-02 12:30:00,12.81,12.86,12.78,12.84,801664.0,12.81,12.86,12.78,12.84,801664.0
2022-11-02 13:00:00,12.84,12.84,12.79,12.82,925356.0,12.84,12.84,12.79,12.82,925356.0
2022-11-02 13:30:00,12.82,12.89,12.79,12.87,626755.0,12.82,12.89,12.79,12.87,626755.0
2022-11-02 14:00:00,12.87,13.13,12.85,13.11,2071078.0,12.87,13.13,12.85,13.11,2071078.0
2022-11-02 14:30:00,13.11,13.12,12.79,12.86,2318071.0,13.11,13.12,12.79,12.86,2318071.0
2022-11-02 15:00:00,12.85,12.95,12.75,12.78,2751864.0,12.85,12.95,12.75,12.78,2751864.0
2022-11-02 15:30:00,12.77,12.84,12.66,12.67,4437906.0,12.77,12.84,12.66,12.67,4437906.0
2022-11-03 09:30:00,12.37,12.4,11.82,11.88,4184040.0,12.37,12.4,11.82,11.88,4184040.0
2022-11-03 10:00:00,11.88,12.06,11.63,12.04,4021314.0,11.88,12.06,11.63,12.04,4021314.0
2022-11-03 10:30:00,12.05,12.19,11.99,12.11,1881927.0,12.05,12.19,11.99,12.11,1881927.0
2022-11-03 11:00:00,12.11,12.16,11.98,12.04,1717027.0,12.11,12.16,11.98,12.04,1717027.0
2022-11-03 11:30:00,12.04,12.08,12.0,12.05,1087852.0,12.04,12.08,12.0,12.05,1087852.0
2022-11-03 12:00:00,12.05,12.08,11.95,12.01,958077.0,12.05,12.08,11.95,12.01,958077.0
2022-11-03 12:30:00,12.01,12.11,11.98,12.09,743972.0,12.01,12.11,11.98,12.09,743972.0
2022-11-03 13:00:00,12.08,12.16,11.96,11.99,1812545.0,12.08,12.16,11.96,11.99,1812545.0
2022-11-03 13:30:00,12.0,12.02,11.94,11.94,1404531.0,12.0,12.02,11.94,11.94,1404531.0
2022-11-03 14:00:00,11.94,11.95,11.88,11.9,1210778.0,11.94,11.95,11.88,11.9,1210778.0
2022-11-03 14:30:00,11.89,11.9,11.79,11.87,1977803.0,11.89,11.9,11.79,11.87,1977803.0
2022-11-03 15:00:00,11.87,12.08,11.84,12.03,2045413.0,11.87,12.08,11.84,12.03,2045413.0
2022-11-03 15:30:00,12.03,12.08,11.88,11.97,5479261.0,12.03,12.08,11.88,11.97,5479261.0
2022-11-04 09:30:00,11.38,11.76,11.12,11.25,7743599.0,11.38,11.76,11.12,11.25,7743599.0
2022-11-04 10:00:00,11.24,11.26,10.76,11.08,6003050.0,11.24,11.26,10.76,11.08,6003050.0
2022-11-04 10:30:00,11.08,11.17,10.82,10.86,3517425.0,11.08,11.17,10.82,10.86,3517425.0
2022-11-04 11:00:00,10.86,11.0,10.74,10.74,4446011.0,10.86,11.0,10.74,10.74,4446011.0
2022-11-04 11:30:00,10.75,10.75,10.45,10.46,2996962.0,10.75,10.75,10.45,10.46,2996962.0
2022-11-04 12:00:00,10.46,10.55,10.21,10.49,5475710.0,10.46,10.55,10.21,10.49,5475710.0
2022-11-04 12:30:00,10.49,10.53,10.2,10.28,3328792.0,10.49,10.53,10.2,10.28,3328792.0
2022-11-04 13:00:00,10.29,10.37,10.21,10.26,1854144.0,10.29,10.37,10.21,10.26,1854144.0
2022-11-04 13:30:00,10.27,10.33,10.2,10.3,2973008.0,10.27,10.33,10.2,10.3,2973008.0
2022-11-04 14:00:00,10.3,10.32,10.24,10.26,2300717.0,10.3,10.32,10.24,10.26,2300717.0
2022-11-04 14:30:00,10.27,10.29,10.2,10.25,2545834.0,10.27,10.29,10.2,10.25,2545834.0
2022-11-04 15:00:00,10.25,10.3,10.23,10.27,2635911.0,10.25,10.3,10.23,10.27,2635911.0
2022-11-04 15:30:00,10.27,10.46,10.26,10.43,8320984.0,10.27,10.46,10.26,10.43,8320984.0
2022-11-07 09:30:00,10.45,10.5,10.1,10.23,4115666.0,10.45,10.5,10.1,10.23,4115666.0
2022-11-07 10:00:00,10.23,10.28,10.01,10.04,3007162.0,10.23,10.28,10.01,10.04,3007162.0
2022-11-07 10:30:00,10.04,10.21,9.97,10.2,3182853.0,10.04,10.21,9.97,10.2,3182853.0
2022-11-07 11:00:00,10.2,10.34,10.15,10.29,2186383.0,10.2,10.34,10.15,10.29,2186383.0
2022-11-07 11:30:00,10.29,10.32,10.23,10.23,1666081.0,10.29,10.32,10.23,10.23,1666081.0
2022-11-07 12:00:00,10.24,10.26,10.17,10.2,1510960.0,10.24,10.26,10.17,10.2,1510960.0
2022-11-07 12:30:00,10.2,10.28,10.17,10.28,1207744.0,10.2,10.28,10.17,10.28,1207744.0
2022-11-07 13:00:00,10.28,10.41,10.27,10.41,1505100.0,10.28,10.41,10.27,10.41,1505100.0
2022-11-07 13:30:00,10.41,10.41,10.31,10.38,1143747.0,10.41,10.41,10.31,10.38,1143747.0
2022-11-07 14:00:00,10.39,10.56,10.33,10.46,1831870.0,10.39,10.56,10.33,10.46,1831870.0
2022-11-07 14:30:00,10.46,10.49,10.4,10.42,1623928.0,10.46,10.49,10.4,10.42,1623928.0
2022-11-07 15:00:00,10.42,10.45,10.26,10.29,2947082.0,10.42,10.45,10.26,10.29,2947082.0
2022-11-07 15:30:00,10.29,10.31,10.2,10.27,6486823.0,10.29,10.31,10.2,10.27,6486823.0
2022-11-08 09:30:00,10.2,10.25,9.95,9.95,3800702.0,10.2,10.25,9.95,9.95,3800702.0
2022-11-08 10:00:00,9.96,10.06,9.8,10.05,3955422.0,9.96,10.06,9.8,10.05,3955422.0
2022-11-08 10:30:00,10.05,10.28,10.05,10.25,2001416.0,10.05,10.28,10.05,10.25,2001416.0
2022-11-08 11:00:00,10.26,10.45,10.24,10.38,2792483.0,10.26,10.45,10.24,10.38,2792483.0
2022-11-08 11:30:00,10.38,10.44,10.3,10.43,1886629.0,10.38,10.44,10.3,10.43,1886629.0
2022-11-08 12:00:00,10.43,10.47,10.27,10.29,1542682.0,10.43,10.47,10.27,10.29,1542682.0
2022-11-08 12:30:00,10.29,10.3,10.2,10.21,1093506.0,10.29,10.3,10.2,10.21,1093506.0
2022-11-08 13:00:00,10.21,10.22,10.05,10.06,1169453.0,10.21,10.22,10.05,10.06,1169453.0
2022-11-08 13:30:00,10.06,10.12,10.02,10.05,1164254.0,10.06,10.12,10.02,10.05,1164254.0
2022-11-08 14:00:00,10.05,10.08,9.95,9.97,1209942.0,10.05,10.08,9.95,9.97,1209942.0
2022-11-08 14:30:00,9.96,10.09,9.95,10.04,1515981.0,9.96,10.09,9.95,10.04,1515981.0
2022-11-08 15:00:00,10.04,10.11,10.03,10.11,1886399.0,10.04,10.11,10.03,10.11,1886399.0
2022-11-08 15:30:00,10.11,10.15,10.03,10.07,6083306.0,10.11,10.15,10.03,10.07,6083306.0
2022-11-09 09:30:00,9.86,9.91,9.59,9.71,3618351.0,9.86,9.91,9.59,9.71,3618351.0
2022-11-09 10:00:00,9.71,9.85,9.65,9.7,1721976.0,9.71,9.85,9.65,9.7,1721976.0
2022-11-09 10:30:00,9.69,9.76,9.64,9.67,1646070.0,9.69,9.76,9.64,9.67,1646070.0
2022-11-09 11:00:00,9.67,9.7,9.62,9.66,1436639.0,9.67,9.7,9.62,9.66,1436639.0
2022-11-09 11:30:00,9.65,9.76,9.61,9.73,1624703.0,9.65,9.76,9.61,9.73,1624703.0
2022-11-09 12:00:00,9.74,9.75,9.64,9.64,1245743.0,9.74,9.75,9.64,9.64,1245743.0
2022-11-09 12:30:00,9.64,9.68,9.58,9.61,2344590.0,9.64,9.68,9.58,9.61,2344590.0
2022-11-09 13:00:00,9.61,9.66,9.52,9.63,2426925.0,9.61,9.66,9.52,9.63,2426925.0
2022-11-09 13:30:00,9.63,9.64,9.53,9.61,1855028.0,9.63,9.64,9.53,9.61,1855028.0
2022-11-09 14:00:00,9.61,9.75,9.58,9.73,1510208.0,9.61,9.75,9.58,9.73,1510208.0
2022-11-09 14:30:00,9.72,9.79,9.69,9.77,1457245.0,9.72,9.79,9.69,9.77,1457245.0
2022-11-09 15:00:00,9.76,9.84,9.74,9.84,1660985.0,9.76,9.84,9.74,9.84,1660985.0
2022-11-09 15:30:00,9.84,9.9,9.79,9.85,5710037.0,9.84,9.9,9.79,9.85,5710037.0
2022-11-10 09:30:00,10.24,10.34,10.15,10.29,3310752.0,10.24,10.34,10.15,10.29,3310752.0
2022-11-10 10:00:00,10.29,10.53,10.27,10.52,3329966.0,10.29,10.53,10.27,10.52,3329966.0
2022-11-10 10:30:00,10.52,10.53,10.31,10.39,2190507.0,10.52,10.53,10.31,10.39,2190507.0
2022-11-10 11:00:00,10.4,10.68,10.38,10.68,1664957.0,10.4,10.68,10.38,10.68,1664957.0
2022-11-10 11:30:00,10.67,10.72,10.6,10.65,1594270.0,10.67,10.72,10.6,10.65,1594270.0
2022-11-10 12:00:00,10.65,10.65,10.54,10.62,1234257.0,10.65,10.65,10.54,10.62,1234257.0
2022-11-10 12:30:00,10.61,10.62,10.5,10.52,830997.0,10.61,10.62,10.5,10.52,830997.0
2022-11-10 13:00:00,10.52,10.6,10.51,10.54,1299872.0,10.52,10.6,10.51,10.54,1299872.0
2022-11-10 13:30:00,10.55,10.62,10.51,10.6,1395673.0,10.55,10.62,10.51,10.6,1395673.0
2022-11-10 14:00:00,10.6,10.73,10.6,10.72,1656290.0,10.6,10.73,10.6,10.72,1656290.0
2022-11-10 14:30:00,10.72,10.75,10.69,10.75,1529636.0,10.72,10.75,10.69,10.75,1529636.0
2022-11-10 15:00:00,10.74,10.79,10.7,10.74,2267558.0,10.74,10.79,10.7,10.74,2267558.0
2022-11-10 15:30:00,10.74,10.82,10.7,10.79,7690386.0,10.74,10.82,10.7,10.79,7690386.0
2022-11-11 09:30:00,10.83,10.97,10.61,10.8,2816346.0,10.83,10.97,10.61,10.8,2816346.0
2022-11-11 10:00:00,10.79,10.98,10.73,10.95,1861727.0,10.79,10.98,10.73,10.95,1861727.0
2022-11-11 10:30:00,10.95,11.09,10.9,11.05,1708325.0,10.95,11.09,10.9,11.05,1708325.0
2022-11-11 11:00:00,11.05,11.29,11.05,11.19,2646337.0,11.05,11.29,11.05,11.19,2646337.0
2022-11-11 11:30:00,11.2,11.56,11.16,11.55,2632077.0,11.2,11.56,11.16,11.55,2632077.0
2022-11-11 12:00:00,11.56,11.75,11.47,11.69,2930114.0,11.56,11.75,11.47,11.69,2930114.0
2022-11-11 12:30:00,11.69,12.05,11.67,12.04,4345531.0,11.69,12.05,11.67,12.04,4345531.0
2022-11-11 13:00:00,12.04,12.36,12.02,12.21,4820077.0,12.04,12.36,12.02,12.21,4820077.0
2022-11-11 13:30:00,12.21,12.23,11.8,11.88,4906665.0,12.21,12.23,11.8,11.88,4906665.0
2022-11-11 14:00:00,11.89,11.94,11.76,11.94,1548059.0,11.89,11.94,11.76,11.94,1548059.0
2022-11-11 14:30:00,11.94,11.97,11.83,11.92,1809109.0,11.94,11.97,11.83,11.92,1809109.0
2022-11-11 15:00:00,11.92,11.92,11.72,11.83,2710689.0,11.92,11.92,11.72,11.83,2710689.0
2022-11-11 15:30:00,11.83,11.96,11.78,11.85,6658206.0,11.83,11.96,11.78,11.85,6658206.0
2022-11-14 09:30:00,11.69,12.11,11.66,12.04,2315120.0,11.69,12.11,11.66,12.04,2315120.0
2022-11-14 10:00:00,12.04,12.31,11.99,12.24,2584974.0,12.04,12.31,11.99,12.24,2584974.0
2022-11-14 10:30:00,12.24,12.26,11.94,11.95,1100929.0,12.24,12.26,11.94,11.95,1100929.0
2022-11-14 11:00:00,11.96,12.04,11.81,11.83,927657.0,11.96,12.04,11.81,11.83,927657.0
2022-11-14 11:30:00,11.83,11.93,11.81,11.83,780440.0,11.83,11.93,11.81,11.83,780440.0
2022-11-14 12:00:00,11.84,11.91,11.72,11.74,779314.0,11.84,11.91,11.72,11.74,779314.0
2022-11-14 12:30:00,11.74,11.74,11.67,11.73,1164716.0,11.74,11.74,11.67,11.73,1164716.0
2022-11-14 13:00:00,11.73,11.81,11.67,11.81,919115.0,11.73,11.81,11.67,11.81,919115.0
2022-11-14 13:30:00,11.8,11.9,11.73,11.85,1264994.0,11.8,11.9,11.73,11.85,1264994.0
2022-11-14 14:00:00,11.86,11.86,11.69,11.73,1401545.0,11.86,11.86,11.69,11.73,1401545.0
2022-11-14 14:30:00,11.73,11.75,11.62,11.63,1213403.0,11.73,11.75,11.62,11.63,1213403.0
2022-11-14 15:00:00,11.63,11.7,11.61,11.63,1328012.0,11.63,11.7,11.61,11.63,1328012.0
2022-11-14 15:30:00,11.63,11.64,11.48,11.49,4424157.0,11.63,11.64,11.48,11.49,4424157.0
2022-11-15 09:30:00,11.84,12.01,11.84,11.88,2396408.0,11.84,12.01,11.84,11.88,2396408.0
2022-11-15 10:00:00,11.89,12.16,11.88,12.03,2668681.0,11.89,12.16,11.88,12.03,2668681.0
2022-11-15 10:30:00,12.04,12.15,12.02,12.1,1677043.0,12.04,12.15,12.02,12.1,1677043.0
2022-11-15 11:00:00,12.09,12.2,11.89,11.9,1906412.0,12.09,12.2,11.89,11.9,1906412.0
2022-11-15 11:30:00,11.9,11.97,11.84,11.85,1347516.0,11.9,11.97,11.84,11.85,1347516.0
2022-11-15 12:00:00,11.85,11.85,11.63,11.66,1554144.0,11.85,11.85,11.63,11.66,1554144.0
2022-11-15 12:30:00,11.65,11.67,11.57,11.6,852404.0,11.65,11.67,11.57,11.6,852404.0
2022-11-15 13:00:00,11.6,11.63,11.38,11.39,1342205.0,11.6,11.63,11.38,11.39,1342205.0
2022-11-15 13:30:00,11.4,11.43,11.27,11.31,1633399.0,11.4,11.43,11.27,11.31,1633399.0
2022-11-15 14:00:00,11.32,11.41,11.18,11.35,2265145.0,11.32,11.41,11.18,11.35,2265145.0
2022-11-15 14:30:00,11.36,11.39,11.22,11.3,1280824.0,11.36,11.39,11.22,11.3,1280824.0
2022-11-15 15:00:00,11.3,11.34,11.27,11.29,1556993.0,11.3,11.34,11.27,11.29,1556993.0
2022-11-15 15:30:00,11.29,11.34,11.24,11.32,4077904.0,11.29,11.34,11.24,11.32,4077904.0
2022-11-16 09:30:00,11.15,11.18,10.7,10.8,2252967.0,11.15,11.18,10.7,10.8,2252967.0
2022-11-16 10:00:00,10.79,10.9,10.68,10.69,1927617.0,10.79,10.9,10.68,10.69,1927617.0
2022-11-16 10:30:00,10.69,10.78,10.6,10.6,1359111.0,10.69,10.78,10.6,10.6,1359111.0
2022-11-16 11:00:00,10.61,10.71,10.6,10.69,940021.0,10.61,10.71,10.6,10.69,940021.0
2022-11-16 11:30:00,10.69,10.71,10.52,10.57,1457223.0,10.69,10.71,10.52,10.57,1457223.0
2022-11-16 12:00:00,10.57,10.65,10.55,10.57,875490.0,10.57,10.65,10.55,10.57,875490.0
2022-11-16 12:30:00,10.58,10.75,10.55,10.73,1030350.0,10.58,10.75,10.55,10.73,1030350.0
2022-11-16 13:00:00,10.73,10.76,10.65,10.71,944397.0,10.73,10.76,10.65,10.71,944397.0
2022-11-16 13:30:00,10.71,10.84,10.67,10.84,1014369.0,10.71,10.84,10.67,10.84,1014369.0
2022-11-16 14:00:00,10.84,10.88,10.79,10.87,1265302.0,10.84,10.88,10.79,10.87,1265302.0
2022-11-16 14:30:00,10.88,10.92,10.82,10.92,953259.0,10.88,10.92,10.82,10.92,953259.0
2022-11-16 15:00:00,10.92,10.97,10.79,10.83,2608695.0,10.92,10.97,10.79,10.83,2608695.0
2022-11-16 15:30:00,10.83,10.93,10.76,10.91,4892272.0,10.83,10.93,10.76,10.91,4892272.0
2022-11-17 09:30:00,10.69,10.95,10.6,10.76,2214588.0,10.69,10.95,10.6,10.76,2214588.0
2022-11-17 10:00:00,10.76,11.07,10.74,10.95,1716638.0,10.76,11.07,10.74,10.95,1716638.0
2022-11-17 10:30:00,10.95,11.08,10.93,10.97,1171307.0,10.95,11.08,10.93,10.97,1171307.0
2022-11-17 11:00:00,10.96,11.04,10.95,11.03,706655.0,10.96,11.04,10.95,11.03,706655.0
2022-11-17 11:30:00,11.04,11.06,10.93,11.02,833604.0,11.04,11.06,10.93,11.02,833604.0
2022-11-17 12:00:00,11.02,11.02,10.95,10.97,542873.0,11.02,11.02,10.95,10.97,542873.0
2022-11-17 12:30:00,10.97,11.14,10.95,11.13,804875.0,10.97,11.14,10.95,11.13,804875.0
2022-11-17 13:00:00,11.13,11.17,11.06,11.07,659797.0,11.13,11.17,11.06,11.07,659797.0
2022-11-17 13:30:00,11.08,11.11,11.04,11.05,553592.0,11.08,11.11,11.04,11.05,553592.0
2022-11-17 14:00:00,11.06,11.08,10.91,10.93,1348895.0,11.06,11.08,10.91,10.93,1348895.0
2022-11-17 14:30:00,10.92,10.95,10.88,10.94,827582.0,10.92,10.95,10.88,10.94,827582.0
2022-11-17 15:00:00,10.94,10.97,10.88,10.92,820080.0,10.94,10.97,10.88,10.92,820080.0
2022-11-17 15:30:00,10.92,11.0,10.91,10.97,2303815.0,10.92,11.0,10.91,10.97,2303815.0
2022-11-18 09:30:00,11.13,11.21,10.85,10.87,1418463.0,11.13,11.21,10.85,10.87,1418463.0
2022-11-18 10:00:00,10.88,10.89,10.76,10.88,839329.0,10.88,10.89,10.76,10.88,839329.0
2022-11-18 10:30:00,10.88,10.94,10.85,10.87,407174.0,10.88,10.94,10.85,10.87,407174.0
2022-11-18 11:00:00,10.88,10.92,10.78,10.8,1393311.0,10.88,10.92,10.78,10.8,1393311.0
2022-11-18 11:30:00,10.8,10.83,10.76,10.79,484083.0,10.8,10.83,10.76,10.79,484083.0
2022-11-18 12:00:00,10.78,10.82,10.71,10.75,621419.0,10.78,10.82,10.71,10.75,621419.0
2022-11-18 12:30:00,10.74,10.76,10.67,10.71,642227.0,10.74,10.76,10.67,10.71,642227.0
2022-11-18 13:00:00,10.7,10.74,10.65,10.74,889153.0,10.7,10.74,10.65,10.74,889153.0
2022-11-18 13:30:00,10.74,10.75,10.7,10.74,408200.0,10.74,10.75,10.7,10.74,408200.0
2022-11-18 14:00:00,10.73,10.78,10.73,10.77,645904.0,10.73,10.78,10.73,10.77,645904.0
2022-11-18 14:30:00,10.77,10.78,10.75,10.77,519778.0,10.77,10.78,10.75,10.77,519778.0
2022-11-18 15:00:00,10.77,10.83,10.76,10.82,606360.0,10.77,10.83,10.76,10.82,606360.0
2022-11-18 15:30:00,10.82,10.83,10.76,10.8,2026119.0,10.82,10.83,10.76,10.8,2026119.0
2022-11-21 09:30:00,10.7,10.78,10.5,10.69,1663747.0,10.7,10.78,10.5,10.69,1663747.0
2022-11-21 10:00:00,10.69,10.71,10.55,10.6,899510.0,10.69,10.71,10.55,10.6,899510.0
2022-11-21 10:30:00,10.59,10.61,10.52,10.59,1086383.0,10.59,10.61,10.52,10.59,1086383.0
2022-11-21 11:00:00,10.59,10.64,10.56,10.62,717032.0,10.59,10.64,10.56,10.62,717032.0
2022-11-21 11:30:00,10.62,10.66,10.59,10.65,806239.0,10.62,10.66,10.59,10.65,806239.0
2022-11-21 12:00:00,10.65,10.68,10.58,10.6,696046.0,10.65,10.68,10.58,10.6,696046.0
2022-11-21 12:30:00,10.6,10.65,10.59,10.62,605627.0,10.6,10.65,10.59,10.62,605627.0
2022-11-21 13:00:00,10.62,10.67,10.56,10.59,946468.0,10.62,10.67,10.56,10.59,946468.0
2022-11-21 13:30:00,10.59,10.62,10.56,10.57,433043.0,10.59,10.62,10.56,10.57,433043.0
2022-11-21 14:00:00,10.57,10.63,10.55,10.55,640434.0,10.57,10.63,10.55,10.55,640434.0
2022-11-21 14:30:00,10.55,10.6,10.55,10.59,875349.0,10.55,10.6,10.55,10.59,875349.0
2022-11-21 15:00:00,10.58,10.61,10.56,10.58,871248.0,10.58,10.61,10.56,10.58,871248.0
2022-11-21 15:30:00,10.59,10.63,10.55,10.56,2582263.0,10.59,10.63,10.55,10.56,2582263.0
2022-11-22 09:30:00,10.51,10.53,10.36,10.44,1521486.0,10.51,10.53,10.36,10.44,1521486.0
2022-11-22 10:00:00,10.43,10.61,10.39,10.57,1034820.0,10.43,10.61,10.39,10.57,1034820.0
2022-11-22 10:30:00,10.58,10.6,10.54,10.59,728935.0,10.58,10.6,10.54,10.59,728935.0
2022-11-22 11:00:00,10.59,10.6,10.53,10.55,662291.0,10.59,10.6,10.53,10.55,662291.0
2022-11-22 11:30:00,10.55,10.56,10.5,10.54,679840.0,10.55,10.56,10.5,10.54,679840.0
2022-11-22 12:00:00,10.54,10.56,10.5,10.53,597567.0,10.54,10.56,10.5,10.53,597567.0
2022-11-22 12:30:00,10.53,10.56,10.51,10.54,315436.0,10.53,10.56,10.51,10.54,315436.0
2022-11-22 13:00:00,10.54,10.64,10.53,10.63,682617.0,10.54,10.64,10.53,10.63,682617.0
2022-11-22 13:30:00,10.63,10.68,10.62,10.66,421062.0,10.63,10.68,10.62,10.66,421062.0
2022-11-22 14:00:00,10.66,10.68,10.6,10.62,718455.0,10.66,10.68,10.6,10.62,718455.0
2022-11-22 14:30:00,10.62,10.68,10.61,10.67,516047.0,10.62,10.68,10.61,10.67,516047.0
2022-11-22 15:00:00,10.67,10.81,10.66,10.75,1686565.0,10.67,10.81,10.66,10.75,1686565.0
2022-11-22 15:30:00,10.76,10.82,10.75,10.79,1602315.0,10.76,10.82,10.75,10.79,1602315.0
2022-11-23 09:30:00,10.73,11.03,10.72,11.0,1261800.0,10.73,11.03,10.72,11.0,1261800.0
2022-11-23 10:00:00,11.0,11.24,10.95,11.21,1860440.0,11.0,11.24,10.95,11.21,1860440.0
2022-11-23 10:30:00,11.21,11.35,11.0,11.34,1995058.0,11.21,11.35,11.0,11.34,1995058.0
2022-11-23 11:00:00,11.35,11.4,11.26,11.32,1319534.0,11.35,11.4,11.26,11.32,1319534.0
2022-11-23 11:30:00,11.32,11.41,11.18,11.21,1081728.0,11.32,11.41,11.18,11.21,1081728.0
2022-11-23 12:00:00,11.21,11.28,11.2,11.27,784841.0,11.21,11.28,11.2,11.27,784841.0
2022-11-23 12:30:00,11.27,11.31,11.16,11.18,651630.0,11.27,11.31,11.16,11.18,651630.0
2022-11-23 13:00:00,11.19,11.22,11.15,11.22,472930.0,11.19,11.22,11.15,11.22,472930.0
2022-11-23 13:30:00,11.21,11.26,11.19,11.23,459735.0,11.21,11.26,11.19,11.23,459735.0
2022-11-23 14:00:00,11.23,11.34,11.2,11.3,606112.0,11.23,11.34,11.2,11.3,606112.0
2022-11-23 14:30:00,11.3,11.34,11.25,11.33,571672.0,11.3,11.34,11.25,11.33,571672.0
2022-11-23 15:00:00,11.32,11.35,11.29,11.35,1194633.0,11.32,11.35,11.29,11.35,1194633.0
2022-11-23 15:30:00,11.34,11.36,11.31,11.33,2097164.0,11.34,11.36,11.31,11.33,2097164.0
2022-11-25 09:30:00,11.18,11.59,11.11,11.5,1904620.0,11.18,11.59,11.11,11.5,1904620.0
2022-11-25 10:00:00,11.5,11.53,11.32,11.34,1539793.0,11.5,11.53,11.32,11.34,1539793.0
2022-11-25 10:30:00,11.34,11.49,11.33,11.47,927927.0,11.34,11.49,11.33,11.47,927927.0
2022-11-25 11:00:00,11.46,11.5,11.41,11.45,960157.0,11.46,11.5,11.41,11.45,960157.0
2022-11-25 11:30:00,11.44,11.5,11.4,11.45,709495.0,11.44,11.5,11.4,11.45,709495.0
2022-11-25 12:00:00,11.46,11.5,11.42,11.5,899099.0,11.46,11.5,11.42,11.5,899099.0
2022-11-25 12:30:00,11.5,11.5,11.37,11.48,1780624.0,11.5,11.5,11.37,11.48,1780624.0
2022-11-28 09:30:00,11.27,11.53,11.22,11.41,987323.0,11.27,11.53,11.22,11.41,987323.0
2022-11-28 10:00:00,11.41,11.41,11.23,11.28,835282.0,11.41,11.41,11.23,11.28,835282.0
2022-11-28 10:30:00,11.28,11.3,11.23,11.28,814284.0,11.28,11.3,11.23,11.28,814284.0
2022-11-28 11:00:00,11.27,11.3,11.15,11.16,933292.0,11.27,11.3,11.15,11.16,933292.0
2022-11-28 11:30:00,11.17,11.18,11.06,11.08,1297619.0,11.17,11.18,11.06,11.08,1297619.0
2022-11-28 12:00:00,11.08,11.08,10.99,11.01,1157542.0,11.08,11.08,10.99,11.01,1157542.0
2022-11-28 12:30:00,11.02,11.07,11.01,11.02,710732.0,11.02,11.07,11.01,11.02,710732.0
2022-11-28 13:00:00,11.02,11.04,11.0,11.0,813059.0,11.02,11.04,11.0,11.0,813059.0
2022-11-28 13:30:00,11.01,11.03,11.0,11.01,591075.0,11.01,11.03,11.0,11.01,591075.0
2022-11-28 14:00:00,11.01,11.03,10.99,11.02,608265.0,11.01,11.03,10.99,11.02,608265.0
2022-11-28 14:30:00,11.02,11.03,11.0,11.01,662260.0,11.02,11.03,11.0,11.01,662260.0
2022-11-28 15:00:00,11.01,11.02,10.94,10.95,1057040.0,11.01,11.02,10.94,10.95,1057040.0
2022-11-28 15:30:00,10.96,10.98,10.91,10.92,3125239.0,10.96,10.98,10.91,10.92,3125239.0
2022-11-29 09:30:00,10.98,11.12,10.91,11.11,1182027.0,10.98,11.12,10.91,11.11,1182027.0
2022-11-29 10:00:00,11.1,11.12,10.97,11.03,807207.0,11.1,11.12,10.97,11.03,807207.0
2022-11-29 10:30:00,11.03,11.1,11.02,11.04,816584.0,11.03,11.1,11.02,11.04,816584.0
2022-11-29 11:00:00,11.04,11.08,10.9,10.92,579865.0,11.04,11.08,10.9,10.92,579865.0
2022-11-29 11:30:00,10.91,10.92,10.86,10.92,733647.0,10.91,10.92,10.86,10.92,733647.0
2022-11-29 12:00:00,10.92,10.94,10.87,10.92,544661.0,10.92,10.94,10.87,10.92,544661.0
2022-11-29 12:30:00,10.92,11.01,10.9,10.97,447145.0,10.92,11.01,10.9,10.97,447145.0
2022-11-29 13:00:00,10.97,10.98,10.92,10.96,519289.0,10.97,10.98,10.92,10.96,519289.0
2022-11-29 13:30:00,10.95,11.1,10.95,11.1,538352.0,10.95,11.1,10.95,11.1,538352.0
2022-11-29 14:00:00,11.1,11.13,11.08,11.1,667940.0,11.1,11.13,11.08,11.1,667940.0
2022-11-29 14:30:00,11.09,11.15,11.06,11.13,776661.0,11.09,11.15,11.06,11.13,776661.0
2022-11-29 15:00:00,11.13,11.23,11.12,11.2,1489326.0,11.13,11.23,11.12,11.2,1489326.0
2022-11-29 15:30:00,11.21,11.25,11.13,11.15,2345228.0,11.21,11.25,11.13,11.15,2345228.0
2022-11-30 09:30:00,11.06,11.2,11.02,11.07,1029239.0,11.06,11.2,11.02,11.07,1029239.0
2022-11-30 10:00:00,11.07,11.07,10.96,10.97,831106.0,11.07,11.07,10.96,10.97,831106.0
2022-11-30 10:30:00,10.98,11.0,10.93,10.96,1125417.0,10.98,11.0,10.93,10.96,1125417.0
2022-11-30 11:00:00,10.97,11.08,10.96,11.03,1300336.0,10.97,11.08,10.96,11.03,1300336.0
2022-11-30 11:30:00,11.03,11.08,11.02,11.06,663644.0,11.03,11.08,11.02,11.06,663644.0
2022-11-30 12:00:00,11.06,11.07,10.97,11.0,627769.0,11.06,11.07,10.97,11.0,627769.0
2022-11-30 12:30:00,11.0,11.01,10.95,11.01,455281.0,11.0,11.01,10.95,11.01,455281.0
2022-11-30 13:00:00,11.01,11.03,10.96,10.97,395988.0,11.01,11.03,10.96,10.97,395988.0
2022-11-30 13:30:00,10.97,11.24,10.95,11.23,1365412.0,10.97,11.24,10.95,11.23,1365412.0
2022-11-30 14:00:00,11.24,11.37,11.22,11.34,2699255.0,11.24,11.37,11.22,11.34,2699255.0
2022-11-30 14:30:00,11.34,11.36,11.29,11.31,905852.0,11.34,11.36,11.29,11.31,905852.0
2022-11-30 15:00:00,11.31,11.45,11.31,11.43,1525775.0,11.31,11.45,11.31,11.43,1525775.0
2022-11-30 15:30:00,11.43,11.52,11.34,11.41,3729544.0,11.43,11.52,11.34,11.41,3729544.0
2022-12-01 09:30:00,11.4,11.76,11.38,11.65,2659012.0,11.4,11.76,11.38,11.65,2659012.0
2022-12-01 10:00:00,11.66,11.75,11.49,11.52,1880263.0,11.66,11.75,11.49,11.52,1880263.0
2022-12-01 10:30:00,11.52,11.74,11.49,11.73,1317117.0,11.52,11.74,11.49,11.73,1317117.0
2022-12-01 11:00:00,11.74,11.76,11.65,11.75,1656287.0,11.74,11.76,11.65,11.75,1656287.0
2022-12-01 11:30:00,11.75,11.89,11.74,11.76,1049782.0,11.75,11.89,11.74,11.76,1049782.0
2022-12-01 12:00:00,11.75,11.76,11.6,11.7,670402.0,11.75,11.76,11.6,11.7,670402.0
2022-12-01 12:30:00,11.7,11.73,11.64,11.68,605789.0,11.7,11.73,11.64,11.68,605789.0
2022-12-01 13:00:00,11.68,11.74,11.58,11.6,558521.0,11.68,11.74,11.58,11.6,558521.0
2022-12-01 13:30:00,11.6,11.61,11.51,11.54,617681.0,11.6,11.61,11.51,11.54,617681.0
2022-12-01 14:00:00,11.54,11.63,11.51,11.6,787282.0,11.54,11.63,11.51,11.6,787282.0
2022-12-01 14:30:00,11.59,11.65,11.58,11.63,919070.0,11.59,11.65,11.58,11.63,919070.0
2022-12-01 15:00:00,11.63,11.66,11.55,11.57,1113306.0,11.63,11.66,11.55,11.57,1113306.0
2022-12-01 15:30:00,11.57,11.64,11.56,11.63,2309289.0,11.57,11.64,11.56,11.63,2309289.0
2022-12-02 09:30:00,11.57,11.65,11.37,11.45,1671789.0,11.57,11.65,11.37,11.45,1671789.0
2022-12-02 10:00:00,11.44,11.54,11.4,11.46,815231.0,11.44,11.54,11.4,11.46,815231.0
2022-12-02 10:30:00,11.46,11.5,11.41,11.49,657616.0,11.46,11.5,11.41,11.49,657616.0
2022-12-02 11:00:00,11.49,11.49,11.4,11.42,691958.0,11.49,11.49,11.4,11.42,691958.0
2022-12-02 11:30:00,11.42,11.52,11.42,11.47,536312.0,11.42,11.52,11.42,11.47,536312.0
2022-12-02 12:00:00,11.47,11.51,11.46,11.47,438361.0,11.47,11.51,11.46,11.47,438361.0
2022-12-02 12:30:00,11.47,11.48,11.42,11.44,484014.0,11.47,11.48,11.42,11.44,484014.0
2022-12-02 13:00:00,11.45,11.53,11.43,11.53,653624.0,11.45,11.53,11.43,11.53,653624.0
2022-12-02 13:30:00,11.53,11.53,11.42,11.44,607191.0,11.53,11.53,11.42,11.44,607191.0
2022-12-02 14:00:00,11.44,11.47,11.39,11.46,527914.0,11.44,11.47,11.39,11.46,527914.0
2022-12-02 14:30:00,11.46,11.52,11.45,11.52,777706.0,11.46,11.52,11.45,11.52,777706.0
2022-12-02 15:00:00,11.52,11.55,11.48,11.51,1506810.0,11.52,11.55,11.48,11.51,1506810.0
2022-12-02 15:30:00,11.51,11.59,11.47,11.56,3593401.0,11.51,11.59,11.47,11.56,3593401.0
2022-12-05 09:30:00,11.5,11.64,11.41,11.59,1498948.0,11.5,11.64,11.41,11.59,1498948.0
2022-12-05 10:00:00,11.58,11.61,11.5,11.5,1062508.0,11.58,11.61,11.5,11.5,1062508.0
2022-12-05 10:30:00,11.5,11.56,11.42,11.49,807892.0,11.5,11.56,11.42,11.49,807892.0
2022-12-05 11:00:00,11.5,11.53,11.42,11.44,780340.0,11.5,11.53,11.42,11.44,780340.0
2022-12-05 11:30:00,11.44,11.51,11.39,11.46,702193.0,11.44,11.51,11.39,11.46,702193.0
2022-12-05 12:00:00,11.46,11.46,11.39,11.41,633667.0,11.46,11.46,11.39,11.41,633667.0
2022-12-05 12:30:00,11.42,11.45,11.39,11.42,637221.0,11.42,11.45,11.39,11.42,637221.0
2022-12-05 13:00:00,11.41,11.44,11.36,11.38,724381.0,11.41,11.44,11.36,11.38,724381.0
2022-12-05 13:30:00,11.39,11.4,11.27,11.28,494490.0,11.39,11.4,11.27,11.28,494490.0
2022-12-05 14:00:00,11.28,11.28,11.15,11.2,1055757.0,11.28,11.28,11.15,11.2,1055757.0
2022-12-05 14:30:00,11.2,11.2,11.12,11.19,615853.0,11.2,11.2,11.12,11.19,615853.0
2022-12-05 15:00:00,11.18,11.19,11.11,11.11,845514.0,11.18,11.19,11.11,11.11,845514.0
2022-12-05 15:30:00,11.12,11.2,11.11,11.16,2251646.0,11.12,11.2,11.11,11.16,2251646.0
2022-12-06 09:30:00,11.31,11.49,11.23,11.24,1795974.0,11.31,11.49,11.23,11.24,1795974.0
2022-12-06 10:00:00,11.24,11.25,11.13,11.16,975639.0,11.24,11.25,11.13,11.16,975639.0
2022-12-06 10:30:00,11.16,11.21,10.59,10.66,4146435.0,11.16,11.21,10.59,10.66,4146435.0
2022-12-06 11:00:00,10.66,10.91,10.58,10.87,2722999.0,10.66,10.91,10.58,10.87,2722999.0
2022-12-06 11:30:00,10.87,10.92,10.81,10.85,860327.0,10.87,10.92,10.81,10.85,860327.0
2022-12-06 12:00:00,10.85,10.89,10.77,10.79,736560.0,10.85,10.89,10.77,10.79,736560.0
2022-12-06 12:30:00,10.79,10.8,10.74,10.75,933210.0,10.79,10.8,10.74,10.75,933210.0
2022-12-06 13:00:00,10.75,10.76,10.7,10.73,901097.0,10.75,10.76,10.7,10.73,901097.0
2022-12-06 13:30:00,10.72,10.77,10.7,10.71,990359.0,10.72,10.77,10.7,10.71,990359.0
2022-12-06 14:00:00,10.7,10.71,10.65,10.66,833631.0,10.7,10.71,10.65,10.66,833631.0
2022-12-06 14:30:00,10.66,10.71,10.64,10.71,1481557.0,10.66,10.71,10.64,10.71,1481557.0
2022-12-06 15:00:00,10.71,10.77,10.6,10.62,1499066.0,10.71,10.77,10.6,10.62,1499066.0
2022-12-06 15:30:00,10.62,10.65,10.57,10.61,4544126.0,10.62,10.65,10.57,10.61,4544126.0
2022-12-07 09:30:00,10.53,10.62,10.41,10.43,2214197.0,10.53,10.62,10.41,10.43,2214197.0
2022-12-07 10:00:00,10.42,10.61,10.34,10.6,1426493.0,10.42,10.61,10.34,10.6,1426493.0
2022-12-07 10:30:00,10.6,10.74,10.59,10.72,967395.0,10.6,10.74,10.59,10.72,967395.0
2022-12-07 11:00:00,10.72,10.84,10.68,10.71,1651193.0,10.72,10.84,10.68,10.71,1651193.0
2022-12-07 11:30:00,10.7,10.8,10.66,10.8,931865.0,10.7,10.8,10.66,10.8,931865.0
2022-12-07 12:00:00,10.79,10.87,10.78,10.82,897862.0,10.79,10.87,10.78,10.82,897862.0
2022-12-07 12:30:00,10.82,10.89,10.79,10.85,784767.0,10.82,10.89,10.79,10.85,784767.0
2022-12-07 13:00:00,10.86,10.96,10.85,10.91,1137438.0,10.86,10.96,10.85,10.91,1137438.0
2022-12-07 13:30:00,10.9,10.91,10.77,10.78,655254.0,10.9,10.91,10.77,10.78,655254.0
2022-12-07 14:00:00,10.77,10.79,10.7,10.72,756081.0,10.77,10.79,10.7,10.72,756081.0
2022-12-07 14:30:00,10.72,10.74,10.69,10.72,652539.0,10.72,10.74,10.69,10.72,652539.0
2022-12-07 15:00:00,10.72,10.79,10.71,10.78,1554097.0,10.72,10.79,10.71,10.78,1554097.0
2022-12-07 15:30:00,10.78,10.8,10.72,10.73,2833051.0,10.78,10.8,10.72,10.73,2833051.0
2022-12-08 09:30:00,10.78,10.96,10.67,10.93,1621099.0,10.78,10.96,10.67,10.93,1621099.0
2022-12-08 10:00:00,10.93,10.97,10.83,10.93,1161752.0,10.93,10.97,10.83,10.93,1161752.0
2022-12-08 10:30:00,10.94,11.0,10.85,10.86,953774.0,10.94,11.0,10.85,10.86,953774.0
2022-12-08 11:00:00,10.86,10.89,10.8,10.85,916862.0,10.86,10.89,10.8,10.85,916862.0
2022-12-08 11:30:00,10.85,10.95,10.83,10.87,923594.0,10.85,10.95,10.83,10.87,923594.0
2022-12-08 12:00:00,10.87,10.88,10.79,10.79,864999.0,10.87,10.88,10.79,10.79,864999.0
2022-12-08 12:30:00,10.8,10.85,10.79,10.84,654876.0,10.8,10.85,10.79,10.84,654876.0
2022-12-08 13:00:00,10.84,10.86,10.78,10.84,752395.0,10.84,10.86,10.78,10.84,752395.0
2022-12-08 13:30:00,10.84,10.89,10.81,10.82,1184468.0,10.84,10.89,10.81,10.82,1184468.0
2022-12-08 14:00:00,10.83,10.83,10.75,10.77,1094053.0,10.83,10.83,10.75,10.77,1094053.0
2022-12-08 14:30:00,10.78,10.79,10.74,10.75,942319.0,10.78,10.79,10.74,10.75,942319.0
2022-12-08 15:00:00,10.75,10.78,10.7,10.76,1594011.0,10.75,10.78,10.7,10.76,1594011.0
2022-12-08 15:30:00,10.76,10.78,10.68,10.76,3619732.0,10.76,10.78,10.68,10.76,3619732.0
2022-12-09 09:30:00,10.71,10.92,10.67,10.88,1649890.0,10.71,10.92,10.67,10.88,1649890.0
2022-12-09 10:00:00,10.88,11.28,10.86,11.19,2618779.0,10.88,11.28,10.86,11.19,2618779.0
2022-12-09 10:30:00,11.19,11.3,11.08,11.16,2268075.0,11.19,11.3,11.08,11.16,2268075.0
2022-12-09 11:00:00,11.16,11.19,11.05,11.19,1843624.0,11.16,11.19,11.05,11.19,1843624.0
2022-12-09 11:30:00,11.18,11.29,11.18,11.29,1618826.0,11.18,11.29,11.18,11.29,1618826.0
2022-12-09 12:00:00,11.29,11.34,11.11,11.15,1417350.0,11.29,11.34,11.11,11.15,1417350.0
2022-12-09 12:30:00,11.15,11.16,11.03,11.1,1461073.0,11.15,11.16,11.03,11.1,1461073.0
2022-12-09 13:00:00,11.1,11.1,11.0,11.04,1301315.0,11.1,11.1,11.0,11.04,1301315.0
2022-12-09 13:30:00,11.04,11.12,11.0,11.11,1054509.0,11.04,11.12,11.0,11.11,1054509.0
2022-12-09 14:00:00,11.12,11.2,11.1,11.13,987832.0,11.12,11.2,11.1,11.13,987832.0
2022-12-09 14:30:00,11.13,11.16,11.06,11.09,1129496.0,11.13,11.16,11.06,11.09,1129496.0
2022-12-09 15:00:00,11.09,11.14,11.07,11.12,1753943.0,11.09,11.14,11.07,11.12,1753943.0
2022-12-09 15:30:00,11.12,11.18,11.05,11.09,5286050.0,11.12,11.18,11.05,11.09,5286050.0
2022-12-12 09:30:00,11.01,11.27,10.96,11.26,2175395.0,11.01,11.27,10.96,11.26,2175395.0
2022-12-12 10:00:00,11.26,11.28,11.09,11.17,2083073.0,11.26,11.28,11.09,11.17,2083073.0
2022-12-12 10:30:00,11.17,11.27,11.15,11.25,2373732.0,11.17,11.27,11.15,11.25,2373732.0
2022-12-12 11:00:00,11.25,11.4,11.24,11.37,2489433.0,11.25,11.4,11.24,11.37,2489433.0
2022-12-12 11:30:00,11.37,11.38,11.2,11.21,1932541.0,11.37,11.38,11.2,11.21,1932541.0
2022-12-12 12:00:00,11.21,11.24,11.15,11.16,1709915.0,11.21,11.24,11.15,11.16,1709915.0
2022-12-12 12:30:00,11.16,11.18,11.12,11.18,1444727.0,11.16,11.18,11.12,11.18,1444727.0
2022-12-12 13:00:00,11.18,11.19,11.14,11.19,1758439.0,11.18,11.19,11.14,11.19,1758439.0
2022-12-12 13:30:00,11.19,11.2,11.14,11.18,1526970.0,11.19,11.2,11.14,11.18,1526970.0
2022-12-12 14:00:00,11.18,11.19,11.1,11.1,2074712.0,11.18,11.19,11.1,11.1,2074712.0
2022-12-12 14:30:00,11.1,11.23,11.06,11.2,2094998.0,11.1,11.23,11.06,11.2,2094998.0
2022-12-12 15:00:00,11.2,11.28,11.18,11.25,2772026.0,11.2,11.28,11.18,11.25,2772026.0
2022-12-12 15:30:00,11.25,11.29,11.16,11.26,5780920.0,11.25,11.29,11.16,11.26,5780920.0
2022-12-13 09:30:00,11.65,11.91,11.59,11.69,3197967.0,11.65,11.91,11.59,11.69,3197967.0
2022-12-13 10:00:00,11.68,11.68,11.37,11.4,2245947.0,11.68,11.68,11.37,11.4,2245947.0
2022-12-13 10:30:00,11.4,11.41,11.22,11.29,1418977.0,11.4,11.41,11.22,11.29,1418977.0
2022-12-13 11:00:00,11.29,11.36,11.23,11.3,1283682.0,11.29,11.36,11.23,11.3,1283682.0
2022-12-13 11:30:00,11.3,11.32,11.14,11.16,1052033.0,11.3,11.32,11.14,11.16,1052033.0
2022-12-13 12:00:00,11.16,11.2,11.11,11.15,1086100.0,11.16,11.2,11.11,11.15,1086100.0
2022-12-13 12:30:00,11.14,11.17,10.99,11.0,1698114.0,11.14,11.17,10.99,11.0,1698114.0
2022-12-13 13:00:00,10.99,11.06,10.96,11.05,1450882.0,10.99,11.06,10.96,11.05,1450882.0
2022-12-13 13:30:00,11.06,11.1,10.95,10.97,1325607.0,11.06,11.1,10.95,10.97,1325607.0
2022-12-13 14:00:00,10.97,11.0,10.89,10.92,1182198.0,10.97,11.0,10.89,10.92,1182198.0
2022-12-13 14:30:00,10.91,10.96,10.87,10.91,1497380.0,10.91,10.96,10.87,10.91,1497380.0
2022-12-13 15:00:00,10.9,10.92,10.78,10.91,2658986.0,10.9,10.92,10.78,10.91,2658986.0
2022-12-13 15:30:00,10.91,10.94,10.86,10.9,4391290.0,10.91,10.94,10.86,10.9,4391290.0
2022-12-14 09:30:00,10.8,11.01,10.77,10.99,2142842.0,10.8,11.01,10.77,10.99,2142842.0
2022-12-14 10:00:00,10.99,11.23,10.98,11.18,1444636.0,10.99,11.23,10.98,11.18,1444636.0
2022-12-14 10:30:00,11.18,11.18,11.07,11.08,1366021.0,11.18,11.18,11.07,11.08,1366021.0
2022-12-14 11:00:00,11.08,11.12,11.05,11.07,1446225.0,11.08,11.12,11.05,11.07,1446225.0
2022-12-14 11:30:00,11.07,11.07,10.96,10.99,1227059.0,11.07,11.07,10.96,10.99,1227059.0
2022-12-14 12:00:00,10.99,11.02,10.95,10.98,1049261.0,10.99,11.02,10.95,10.98,1049261.0
2022-12-14 12:30:00,10.97,11.0,10.93,10.94,953782.0,10.97,11.0,10.93,10.94,953782.0
2022-12-14 13:00:00,10.94,11.01,10.93,11.0,711627.0,10.94,11.01,10.93,11.0,711627.0
2022-12-14 13:30:00,11.0,11.08,10.99,11.05,1000957.0,11.0,11.08,10.99,11.05,1000957.0
2022-12-14 14:00:00,11.05,11.06,10.83,10.94,1817394.0,11.05,11.06,10.83,10.94,1817394.0
2022-12-14 14:30:00,10.94,11.05,10.83,11.03,1822779.0,10.94,11.05,10.83,11.03,1822779.0
2022-12-14 15:00:00,11.02,11.11,10.93,10.94,3421995.0,11.02,11.11,10.93,10.94,3421995.0
2022-12-14 15:30:00,10.94,11.06,10.9,10.98,4727243.0,10.94,11.06,10.9,10.98,4727243.0
2022-12-15 09:30:00,10.66,10.8,10.55,10.67,2668081.0,10.66,10.8,10.55,10.67,2668081.0
2022-12-15 10:00:00,10.67,10.69,10.52,10.53,2105171.0,10.67,10.69,10.52,10.53,2105171.0
2022-12-15 10:30:00,10.52,10.53,10.39,10.44,2454439.0,10.52,10.53,10.39,10.44,2454439.0
2022-12-15 11:00:00,10.44,10.48,10.31,10.34,1702317.0,10.44,10.48,10.31,10.34,1702317.0
2022-12-15 11:30:00,10.34,10.39,10.25,10.26,1919034.0,10.34,10.39,10.25,10.26,1919034.0
2022-12-15 12:00:00,10.26,10.29,10.18,10.22,3049489.0,10.26,10.29,10.18,10.22,3049489.0
2022-12-15 12:30:00,10.21,10.23,10.11,10.11,3861382.0,10.21,10.23,10.11,10.11,3861382.0
2022-12-15 13:00:00,10.11,10.15,10.06,10.11,2004371.0,10.11,10.15,10.06,10.11,2004371.0
2022-12-15 13:30:00,10.11,10.15,10.09,10.14,1408641.0,10.11,10.15,10.09,10.14,1408641.0
2022-12-15 14:00:00,10.13,10.14,9.99,10.03,2431668.0,10.13,10.14,9.99,10.03,2431668.0
2022-12-15 14:30:00,10.04,10.16,10.02,10.15,2431628.0,10.04,10.16,10.02,10.15,2431628.0
2022-12-15 15:00:00,10.15,10.17,10.07,10.08,3409023.0,10.15,10.17,10.07,10.08,3409023.0
2022-12-15 15:30:00,10.09,10.09,9.94,9.99,6502190.0,10.09,10.09,9.94,9.99,6502190.0
2022-12-16 09:30:00,9.97,10.1,9.83,10.03,3884308.0,9.97,10.1,9.83,10.03,3884308.0
2022-12-16 10:00:00,10.04,10.04,9.82,9.84,2455560.0,10.04,10.04,9.82,9.84,2455560.0
2022-12-16 10:30:00,9.84,9.88,9.76,9.84,2881683.0,9.84,9.88,9.76,9.84,2881683.0
2022-12-16 11:00:00,9.84,9.87,9.68,9.69,1993238.0,9.84,9.87,9.68,9.69,1993238.0
2022-12-16 11:30:00,9.69,9.81,9.6,9.72,2450873.0,9.69,9.81,9.6,9.72,2450873.0
2022-12-16 12:00:00,9.72,9.84,9.72,9.84,1590360.0,9.72,9.84,9.72,9.84,1590360.0
2022-12-16 12:30:00,9.84,9.86,9.72,9.76,1847712.0,9.84,9.86,9.72,9.76,1847712.0
2022-12-16 13:00:00,9.76,9.89,9.75,9.88,1560987.0,9.76,9.89,9.75,9.88,1560987.0
2022-12-16 13:30:00,9.88,9.95,9.8,9.83,1777864.0,9.88,9.95,9.8,9.83,1777864.0
2022-12-16 14:00:00,9.83,9.88,9.78,9.79,1614320.0,9.83,9.88,9.78,9.79,1614320.0
2022-12-16 14:30:00,9.8,9.87,9.78,9.81,2532558.0,9.8,9.87,9.78,9.81,2532558.0
2022-12-16 15:00:00,9.81,9.94,9.79,9.89,3005478.0,9.81,9.94,9.79,9.89,3005478.0
2022-12-16 15:30:00,9.89,10.0,9.77,9.82,14485636.0,9.89,10.0,9.77,9.82,14485636.0
2022-12-19 09:30:00,9.81,9.88,9.54,9.58,3141328.0,9.81,9.88,9.54,9.58,3141328.0
2022-12-19 10:00:00,9.58,9.6,9.46,9.57,2119656.0,9.58,9.6,9.46,9.57,2119656.0
2022-12-19 10:30:00,9.57,9.57,9.46,9.48,1463563.0,9.57,9.57,9.46,9.48,1463563.0
2022-12-19 11:00:00,9.47,9.5,9.35,9.37,1684206.0,9.47,9.5,9.35,9.37,1684206.0
2022-12-19 11:30:00,9.37,9.44,9.32,9.43,1832888.0,9.37,9.44,9.32,9.43,1832888.0
2022-12-19 12:00:00,9.43,9.43,9.36,9.38,1346407.0,9.43,9.43,9.36,9.38,1346407.0
2022-12-19 12:30:00,9.38,9.4,9.29,9.31,1256192.0,9.38,9.4,9.29,9.31,1256192.0
2022-12-19 13:00:00,9.31,9.41,9.3,9.37,1424992.0,9.31,9.41,9.3,9.37,1424992.0
2022-12-19 13:30:00,9.37,9.38,9.09,9.13,2341583.0,9.37,9.38,9.09,9.13,2341583.0
2022-12-19 14:00:00,9.12,9.16,9.07,9.13,2758295.0,9.12,9.16,9.07,9.13,2758295.0
2022-12-19 14:30:00,9.13,9.18,9.12,9.18,1551787.0,9.13,9.18,9.12,9.18,1551787.0
2022-12-19 15:00:00,9.18,9.27,9.17,9.24,2780137.0,9.18,9.27,9.17,9.24,2780137.0
2022-12-19 15:30:00,9.24,9.28,9.11,9.26,6365092.0,9.24,9.28,9.11,9.26,6365092.0
2022-12-20 09:30:00,9.18,9.41,9.12,9.4,2065621.0,9.18,9.41,9.12,9.4,2065621.0
2022-12-20 10:00:00,9.39,9.56,9.37,9.43,1847098.0,9.39,9.56,9.37,9.43,1847098.0
2022-12-20 10:30:00,9.44,9.45,9.1,9.11,4079558.0,9.44,9.45,9.1,9.11,4079558.0
2022-12-20 11:00:00,9.11,9.17,8.89,9.0,4167097.0,9.11,9.17,8.89,9.0,4167097.0
2022-12-20 11:30:00,9.0,9.02,8.96,9.0,3418176.0,9.0,9.02,8.96,9.0,3418176.0
2022-12-20 12:00:00,8.99,9.11,8.99,9.08,1685604.0,8.99,9.11,8.99,9.08,1685604.0
2022-12-20 12:30:00,9.08,9.09,9.02,9.09,1056345.0,9.08,9.09,9.02,9.09,1056345.0
2022-12-20 13:00:00,9.09,9.1,9.01,9.05,998245.0,9.09,9.1,9.01,9.05,998245.0
2022-12-20 13:30:00,9.05,9.06,9.03,9.05,1332617.0,9.05,9.06,9.03,9.05,1332617.0
2022-12-20 14:00:00,9.04,9.06,9.0,9.03,1339623.0,9.04,9.06,9.0,9.03,1339623.0
2022-12-20 14:30:00,9.03,9.06,8.98,9.0,1438629.0,9.03,9.06,8.98,9.0,1438629.0
2022-12-20 15:00:00,9.0,9.02,8.98,9.02,2274849.0,9.0,9.02,8.98,9.02,2274849.0
2022-12-20 15:30:00,9.02,9.06,8.98,9.03,4782542.0,9.02,9.06,8.98,9.03,4782542.0
2022-12-21 09:30:00,9.06,9.27,8.91,9.2,3256181.0,9.06,9.27,8.91,9.2,3256181.0
2022-12-21 10:00:00,9.21,9.3,9.15,9.18,1804208.0,9.21,9.3,9.15,9.18,1804208.0
2022-12-21 10:30:00,9.18,9.38,9.17,9.29,1567334.0,9.18,9.38,9.17,9.29,1567334.0
2022-12-21 11:00:00,9.29,9.3,9.17,9.19,1231888.0,9.29,9.3,9.17,9.19,1231888.0
2022-12-21 11:30:00,9.19,9.21,9.11,9.19,1221466.0,9.19,9.21,9.11,9.19,1221466.0
2022-12-21 12:00:00,9.2,9.21,9.11,9.14,1138008.0,9.2,9.21,9.11,9.14,1138008.0
2022-12-21 12:30:00,9.13,9.15,9.07,9.11,1028362.0,9.13,9.15,9.07,9.11,1028362.0
2022-12-21 13:00:00,9.11,9.14,9.08,9.09,1119237.0,9.11,9.14,9.08,9.09,1119237.0
2022-12-21 13:30:00,9.08,9.13,9.07,9.12,1060529.0,9.08,9.13,9.07,9.12,1060529.0
2022-12-21 14:00:00,9.12,9.16,9.12,9.13,946285.0,9.12,9.16,9.12,9.13,946285.0
2022-12-21 14:30:00,9.13,9.15,9.08,9.1,1106553.0,9.13,9.15,9.08,9.1,1106553.0
2022-12-21 15:00:00,9.1,9.12,9.07,9.11,2006017.0,9.1,9.12,9.07,9.11,2006017.0
2022-12-21 15:30:00,9.11,9.13,9.03,9.05,3849447.0,9.11,9.13,9.03,9.05,3849447.0
2022-12-22 09:30:00,9.0,9.0,8.82,8.91,2294471.0,9.0,9.0,8.82,8.91,2294471.0
2022-12-22 10:00:00,8.91,9.03,8.82,8.94,1717847.0,8.91,9.03,8.82,8.94,1717847.0
2022-12-22 10:30:00,8.94,8.96,8.86,8.92,1114858.0,8.94,8.96,8.86,8.92,1114858.0
2022-12-22 11:00:00,8.91,9.03,8.89,8.99,1291534.0,8.91,9.03,8.89,8.99,1291534.0
2022-12-22 11:30:00,8.98,9.01,8.94,8.95,1436625.0,8.98,9.01,8.94,8.95,1436625.0
2022-12-22 12:00:00,8.95,8.99,8.88,8.88,1506460.0,8.95,8.99,8.88,8.88,1506460.0
2022-12-22 12:30:00,8.88,8.93,8.86,8.92,1443156.0,8.88,8.93,8.86,8.92,1443156.0
2022-12-22 13:00:00,8.91,8.93,8.88,8.93,945415.0,8.91,8.93,8.88,8.93,945415.0
2022-12-22 13:30:00,8.93,8.97,8.9,8.92,1218444.0,8.93,8.97,8.9,8.92,1218444.0
2022-12-22 14:00:00,8.92,9.02,8.91,9.02,1644184.0,8.92,9.02,8.91,9.02,1644184.0
2022-12-22 14:30:00,9.02,9.07,9.0,9.06,1395138.0,9.02,9.07,9.0,9.06,1395138.0
2022-12-22 15:00:00,9.07,9.24,9.05,9.22,3565930.0,9.07,9.24,9.05,9.22,3565930.0
2022-12-22 15:30:00,9.22,9.24,9.15,9.22,4538790.0,9.22,9.24,9.15,9.22,4538790.0
2022-12-23 09:30:00,9.19,9.38,9.13,9.19,2550563.0,9.19,9.38,9.13,9.19,2550563.0
2022-12-23 10:00:00,9.2,9.35,9.14,9.25,1602058.0,9.2,9.35,9.14,9.25,1602058.0
2022-12-23 10:30:00,9.25,9.31,9.2,9.21,1062050.0,9.25,9.31,9.2,9.21,1062050.0
2022-12-23 11:00:00,9.21,9.22,9.09,9.13,1197001.0,9.21,9.22,9.09,9.13,1197001.0
2022-12-23 11:30:00,9.13,9.19,9.11,9.14,763030.0,9.13,9.19,9.11,9.14,763030.0
2022-12-23 12:00:00,9.14,9.16,9.1,9.15,718089.0,9.14,9.16,9.1,9.15,718089.0
2022-12-23 12:30:00,9.15,9.15,9.1,9.12,718305.0,9.15,9.15,9.1,9.12,718305.0
2022-12-23 13:00:00,9.12,9.17,9.09,9.14,1032701.0,9.12,9.17,9.09,9.14,1032701.0
2022-12-23 13:30:00,9.15,9.15,9.09,9.12,707954.0,9.15,9.15,9.09,9.12,707954.0
2022-12-23 14:00:00,9.12,9.14,9.1,9.12,679682.0,9.12,9.14,9.1,9.12,679682.0
2022-12-23 14:30:00,9.12,9.13,9.09,9.12,1392822.0,9.12,9.13,9.09,9.12,1392822.0
2022-12-23 15:00:00,9.12,9.13,9.09,9.13,1599216.0,9.12,9.13,9.09,9.13,1599216.0
2022-12-23 15:30:00,9.13,9.19,9.11,9.18,2998698.0,9.13,9.19,9.11,9.18,2998698.0
2022-12-27 09:30:00,9.06,9.13,8.85,8.99,2354334.0,9.06,9.13,8.85,8.99,2354334.0
2022-12-27 10:00:00,8.98,9.12,8.96,9.06,1830332.0,8.98,9.12,8.96,9.06,1830332.0
2022-12-27 10:30:00,9.07,9.15,9.03,9.11,1262412.0,9.07,9.15,9.03,9.11,1262412.0
2022-12-27 11:00:00,9.1,9.19,9.06,9.18,1319063.0,9.1,9.19,9.06,9.18,1319063.0
2022-12-27 11:30:00,9.18,9.19,9.12,9.13,1352434.0,9.18,9.19,9.12,9.13,1352434.0
2022-12-27 12:00:00,9.13,9.18,9.09,9.15,891607.0,9.13,9.18,9.09,9.15,891607.0
2022-12-27 12:30:00,9.15,9.18,9.1,9.11,743349.0,9.15,9.18,9.1,9.11,743349.0
2022-12-27 13:00:00,9.11,9.13,9.09,9.1,642640.0,9.11,9.13,9.09,9.1,642640.0
2022-12-27 13:30:00,9.1,9.11,9.06,9.08,601022.0,9.1,9.11,9.06,9.08,601022.0
2022-12-27 14:00:00,9.08,9.15,9.07,9.12,707673.0,9.08,9.15,9.07,9.12,707673.0
2022-12-27 14:30:00,9.12,9.19,9.1,9.19,831561.0,9.12,9.19,9.1,9.19,831561.0
2022-12-27 15:00:00,9.19,9.27,9.17,9.22,1665582.0,9.19,9.27,9.17,9.22,1665582.0
2022-12-27 15:30:00,9.23,9.26,9.2,9.25,4116619.0,9.23,9.26,9.2,9.25,4116619.0
2022-12-28 09:30:00,9.17,9.3,9.14,9.25,1461597.0,9.17,9.3,9.14,9.25,1461597.0
2022-12-28 10:00:00,9.25,9.3,9.15,9.17,969317.0,9.25,9.3,9.15,9.17,969317.0
2022-12-28 10:30:00,9.17,9.19,9.05,9.06,1097470.0,9.17,9.19,9.05,9.06,1097470.0
2022-12-28 11:00:00,9.06,9.07,8.98,9.03,1154718.0,9.06,9.07,8.98,9.03,1154718.0
2022-12-28 11:30:00,9.03,9.03,8.89,8.89,2145544.0,9.03,9.03,8.89,8.89,2145544.0
2022-12-28 12:00:00,8.89,8.93,8.84,8.91,1968451.0,8.89,8.93,8.84,8.91,1968451.0
2022-12-28 12:30:00,8.91,8.98,8.86,8.97,1527799.0,8.91,8.98,8.86,8.97,1527799.0
2022-12-28 13:00:00,8.97,9.01,8.95,8.96,1327994.0,8.97,9.01,8.95,8.96,1327994.0
2022-12-28 13:30:00,8.96,9.0,8.93,8.96,785927.0,8.96,9.0,8.93,8.96,785927.0
2022-12-28 14:00:00,8.96,9.0,8.94,8.94,706045.0,8.96,9.0,8.94,8.94,706045.0
2022-12-28 14:30:00,8.94,8.99,8.93,8.97,882607.0,8.94,8.99,8.93,8.97,882607.0
2022-12-28 15:00:00,8.97,8.98,8.89,8.89,2071774.0,8.97,8.98,8.89,8.89,2071774.0
2022-12-28 15:30:00,8.9,8.95,8.86,8.86,3808123.0,8.9,8.95,8.86,8.86,3808123.0
2022-12-29 09:30:00,9.0,9.31,8.94,9.26,2627536.0,9.0,9.31,8.94,9.26,2627536.0
2022-12-29 10:00:00,9.26,9.48,9.26,9.4,1741275.0,9.26,9.48,9.26,9.4,1741275.0
2022-12-29 10:30:00,9.41,9.47,9.39,9.42,1454835.0,9.41,9.47,9.39,9.42,1454835.0
2022-12-29 11:00:00,9.42,9.45,9.4,9.42,1041267.0,9.42,9.45,9.4,9.42,1041267.0
2022-12-29 11:30:00,9.42,9.49,9.4,9.43,1227797.0,9.42,9.49,9.4,9.43,1227797.0
2022-12-29 12:00:00,9.44,9.48,9.36,9.37,1285975.0,9.44,9.48,9.36,9.37,1285975.0
2022-12-29 12:30:00,9.36,9.39,9.33,9.38,857633.0,9.36,9.39,9.33,9.38,857633.0
2022-12-29 13:00:00,9.38,9.57,9.37,9.53,2148990.0,9.38,9.57,9.37,9.53,2148990.0
2022-12-29 13:30:00,9.53,9.54,9.42,9.43,916062.0,9.53,9.54,9.42,9.43,916062.0
2022-12-29 14:00:00,9.43,9.46,9.4,9.45,790045.0,9.43,9.46,9.4,9.45,790045.0
2022-12-29 14:30:00,9.44,9.51,9.44,9.45,2751341.0,9.44,9.51,9.44,9.45,2751341.0
2022-12-29 15:00:00,9.45,9.51,9.4,9.42,4302503.0,9.45,9.51,9.4,9.42,4302503.0
2022-12-29 15:30:00,9.42,9.45,9.37,9.41,4616783.0,9.42,9.45,9.37,9.41,4616783.0
2022-12-30 09:30:00,9.22,9.35,9.18,9.29,1561447.0,9.22,9.35,9.18,9.29,1561447.0
2022-12-30 10:00:00,9.29,9.32,9.22,9.28,965460.0,9.29,9.32,9.22,9.28,965460.0
2022-12-30 10:30:00,9.28,9.28,9.24,9.27,1053573.0,9.28,9.28,9.24,9.27,1053573.0
2022-12-30 11:00:00,9.27,9.34,9.24,9.28,1304715.0,9.27,9.34,9.24,9.28,1304715.0
2022-12-30 11:30:00,9.28,9.37,9.27,9.36,1314393.0,9.28,9.37,9.27,9.36,1314393.0
2022-12-30 12:00:00,9.36,9.4,9.35,9.38,1038974.0,9.36,9.4,9.35,9.38,1038974.0
2022-12-30 12:30:00,9.39,9.49,9.38,9.44,1153060.0,9.39,9.49,9.38,9.44,1153060.0
2022-12-30 13:00:00,9.44,9.44,9.32,9.37,946885.0,9.44,9.44,9.32,9.37,946885.0
2022-12-30 13:30:00,9.37,9.4,9.33,9.36,1090003.0,9.37,9.4,9.33,9.36,1090003.0
2022-12-30 14:00:00,9.37,9.37,9.32,9.36,688210.0,9.37,9.37,9.32,9.36,688210.0
2022-12-30 14:30:00,9.36,9.37,9.31,9.33,816829.0,9.36,9.37,9.31,9.33,816829.0
2022-12-30 15:00:00,9.33,9.42,9.29,9.42,2439619.0,9.33,9.42,9.29,9.42,2439619.0
2022-12-30 15:30:00,9.41,9.5,9.41,9.48,4464719.0,9.41,9.5,9.41,9.48,4464719.0
2023-01-03 09:30:00,9.64,9.94,9.61,9.64,3127893.0,9.64,9.94,9.61,9.64,3127893.0
2023-01-03 10:00:00,9.64,9.65,9.49,9.62,1207644.0,9.64,9.65,9.49,9.62,1207644.0
2023-01-03 10:30:00,9.62,9.87,9.6,9.87,1625051.0,9.62,9.87,9.6,9.87,1625051.0
2023-01-03 11:00:00,9.87,9.88,9.61,9.63,1335274.0,9.87,9.88,9.61,9.63,1335274.0
2023-01-03 11:30:00,9.63,9.64,9.56,9.58,965248.0,9.63,9.64,9.56,9.58,965248.0
2023-01-03 12:00:00,9.58,9.61,9.51,9.52,788046.0,9.58,9.61,9.51,9.52,788046.0
2023-01-03 12:30:00,9.53,9.57,9.49,9.55,871116.0,9.53,9.57,9.49,9.55,871116.0
2023-01-03 13:00:00,9.55,9.59,9.52,9.59,889850.0,9.55,9.59,9.52,9.59,889850.0
2023-01-03 13:30:00,9.59,9.61,9.58,9.6,536453.0,9.59,9.61,9.58,9.6,536453.0
2023-01-03 14:00:00,9.6,9.64,9.58,9.63,868617.0,9.6,9.64,9.58,9.63,868617.0
2023-01-03 14:30:00,9.63,9.67,9.55,9.58,1978810.0,9.63,9.67,9.55,9.58,1978810.0
2023-01-03 15:00:00,9.59,9.64,9.57,9.63,1524589.0,9.59,9.64,9.57,9.63,1524589.0
2023-01-03 15:30:00,9.62,9.64,9.52,9.54,4182487.0,9.62,9.64,9.52,9.54,4182487.0
2023-01-04 09:30:00,9.8,9.96,9.55,9.93,2660777.0,9.8,9.96,9.55,9.93,2660777.0
2023-01-04 10:00:00,9.92,10.09,9.8,10.09,2419183.0,9.92,10.09,9.8,10.09,2419183.0
2023-01-04 10:30:00,10.09,10.26,10.05,10.25,2486093.0,10.09,10.26,10.05,10.25,2486093.0
2023-01-04 11:00:00,10.25,10.37,10.21,10.32,1655934.0,10.25,10.37,10.21,10.32,1655934.0
2023-01-04 11:30:00,10.33,10.55,10.31,10.53,2927677.0,10.33,10.55,10.31,10.53,2927677.0
2023-01-04 12:00:00,10.53,10.54,10.42,10.42,1536508.0,10.53,10.54,10.42,10.42,1536508.0
2023-01-04 12:30:00,10.43,10.52,10.41,10.46,1390662.0,10.43,10.52,10.41,10.46,1390662.0
2023-01-04 13:00:00,10.46,10.57,10.39,10.56,1711931.0,10.46,10.57,10.39,10.56,1711931.0
2023-01-04 13:30:00,10.57,10.61,10.37,10.38,1632234.0,10.57,10.61,10.37,10.38,1632234.0
2023-01-04 14:00:00,10.38,10.45,10.28,10.29,1453108.0,10.38,10.45,10.28,10.29,1453108.0
2023-01-04 14:30:00,10.29,10.4,10.27,10.38,1792439.0,10.29,10.4,10.27,10.38,1792439.0
2023-01-04 15:00:00,10.38,10.41,10.3,10.3,2222999.0,10.38,10.41,10.3,10.3,2222999.0
2023-01-04 15:30:00,10.3,10.4,10.24,10.37,4601383.0,10.3,10.4,10.24,10.37,4601383.0
2023-01-05 09:30:00,10.38,10.41,10.12,10.18,1531017.0,10.38,10.41,10.12,10.18,1531017.0
2023-01-05 10:00:00,10.18,10.5,10.14,10.48,1276020.0,10.18,10.5,10.14,10.48,1276020.0
2023-01-05 10:30:00,10.48,10.6,10.45,10.54,1953374.0,10.48,10.6,10.45,10.54,1953374.0
2023-01-05 11:00:00,10.54,10.56,10.45,10.46,801627.0,10.54,10.56,10.45,10.46,801627.0
2023-01-05 11:30:00,10.46,11.05,10.43,10.96,6293641.0,10.46,11.05,10.43,10.96,6293641.0
2023-01-05 12:00:00,10.96,11.03,10.86,10.96,3395084.0,10.96,11.03,10.86,10.96,3395084.0
2023-01-05 12:30:00,10.95,10.99,10.68,10.76,2612679.0,10.95,10.99,10.68,10.76,2612679.0
2023-01-05 13:00:00,10.76,10.85,10.72,10.84,987071.0,10.76,10.85,10.72,10.84,987071.0
2023-01-05 13:30:00,10.83,10.86,10.74,10.75,1080333.0,10.83,10.86,10.74,10.75,1080333.0
2023-01-05 14:00:00,10.75,10.8,10.71,10.78,1071461.0,10.75,10.8,10.71,10.78,1071461.0
2023-01-05 14:30:00,10.77,10.86,10.74,10.83,1324894.0,10.77,10.86,10.74,10.83,1324894.0
2023-01-05 15:00:00,10.83,10.83,10.77,10.79,1197593.0,10.83,10.83,10.77,10.79,1197593.0
2023-01-05 15:30:00,10.79,10.88,10.76,10.86,4812142.0,10.79,10.88,10.76,10.86,4812142.0
2023-01-06 09:30:00,10.9,10.93,10.73,10.82,1544301.0,10.9,10.93,10.73,10.82,1544301.0
2023-01-06 10:00:00,10.82,11.07,10.8,11.01,2090089.0,10.82,11.07,10.8,11.01,2090089.0
2023-01-06 10:30:00,11.01,11.24,11.0,11.1,4686846.0,11.01,11.24,11.0,11.1,4686846.0
2023-01-06 11:00:00,11.1,11.14,11.0,11.08,1184595.0,11.1,11.14,11.0,11.08,1184595.0
2023-01-06 11:30:00,11.08,11.19,11.05,11.18,785578.0,11.08,11.19,11.05,11.18,785578.0
2023-01-06 12:00:00,11.18,11.24,11.14,11.15,733760.0,11.18,11.24,11.14,11.15,733760.0
2023-01-06 12:30:00,11.15,11.23,11.11,11.23,894741.0,11.15,11.23,11.11,11.23,894741.0
2023-01-06 13:00:00,11.23,11.25,11.19,11.24,646912.0,11.23,11.25,11.19,11.24,646912.0
2023-01-06 13:30:00,11.24,11.3,11.21,11.23,1331671.0,11.24,11.3,11.21,11.23,1331671.0
2023-01-06 14:00:00,11.23,11.25,11.18,11.21,882187.0,11.23,11.25,11.18,11.21,882187.0
2023-01-06 14:30:00,11.21,11.33,11.21,11.29,1403716.0,11.21,11.33,11.21,11.29,1403716.0
2023-01-06 15:00:00,11.29,11.38,11.28,11.34,1997054.0,11.29,11.38,11.28,11.34,1997054.0
2023-01-06 15:30:00,11.34,11.39,11.3,11.3,4234250.0,11.34,11.39,11.3,11.3,4234250.0
2023-01-09 09:30:00,11.41,11.46,11.23,11.4,1550962.0,11.41,11.46,11.23,11.4,1550962.0
2023-01-09 10:00:00,11.4,11.48,11.35,11.47,1325792.0,11.4,11.48,11.35,11.47,1325792.0
2023-01-09 10:30:00,11.47,11.66,11.47,11.63,2533695.0,11.47,11.66,11.47,11.63,2533695.0
2023-01-09 11:00:00,11.63,11.66,11.59,11.6,1959181.0,11.63,11.66,11.59,11.6,1959181.0
2023-01-09 11:30:00,11.59,11.62,11.56,11.59,1689357.0,11.59,11.62,11.56,11.59,1689357.0
2023-01-09 12:00:00,11.58,11.68,11.58,11.67,980681.0,11.58,11.68,11.58,11.67,980681.0
2023-01-09 12:30:00,11.67,11.68,11.57,11.59,730998.0,11.67,11.68,11.57,11.59,730998.0
2023-01-09 13:00:00,11.59,11.66,11.59,11.66,947563.0,11.59,11.66,11.59,11.66,947563.0
2023-01-09 13:30:00,11.66,11.69,11.59,11.63,1676578.0,11.66,11.69,11.59,11.63,1676578.0
2023-01-09 14:00:00,11.63,11.71,11.63,11.64,880834.0,11.63,11.71,11.63,11.64,880834.0
2023-01-09 14:30:00,11.64,11.64,11.54,11.54,926701.0,11.64,11.64,11.54,11.54,926701.0
2023-01-09 15:00:00,11.54,11.64,11.52,11.63,1428794.0,11.54,11.64,11.52,11.63,1428794.0
2023-01-09 15:30:00,11.63,11.66,11.57,11.61,3902366.0,11.63,11.66,11.57,11.61,3902366.0
2023-01-10 09:30:00,11.8,12.45,11.77,12.13,9382126.0,11.8,12.45,11.77,12.13,9382126.0
2023-01-10 10:00:00,12.13,12.32,12.04,12.13,3721415.0,12.13,12.32,12.04,12.13,3721415.0
2023-01-10 10:30:00,12.13,12.25,12.04,12.24,2716669.0,12.13,12.25,12.04,12.24,2716669.0
2023-01-10 11:00:00,12.25,12.29,12.18,12.21,2395489.0,12.25,12.29,12.18,12.21,2395489.0
2023-01-10 11:30:00,12.21,12.23,12.1,12.2,1837602.0,12.21,12.23,12.1,12.2,1837602.0
2023-01-10 12:00:00,12.2,12.38,12.17,12.34,1509044.0,12.2,12.38,12.17,12.34,1509044.0
2023-01-10 12:30:00,12.34,12.4,12.33,12.39,1220169.0,12.34,12.4,12.33,12.39,1220169.0
2023-01-10 13:00:00,12.39,12.46,12.37,12.45,1116498.0,12.39,12.46,12.37,12.45,1116498.0
2023-01-10 13:30:00,12.44,12.48,12.28,12.34,1925557.0,12.44,12.48,12.28,12.34,1925557.0
2023-01-10 14:00:00,12.34,12.39,12.3,12.39,896062.0,12.34,12.39,12.3,12.39,896062.0
2023-01-10 14:30:00,12.39,12.43,12.36,12.38,1282013.0,12.39,12.43,12.36,12.38,1282013.0
2023-01-10 15:00:00,12.38,12.47,12.33,12.47,2935991.0,12.38,12.47,12.33,12.47,2935991.0
2023-01-10 15:30:00,12.47,12.58,12.43,12.56,6599254.0,12.47,12.58,12.43,12.56,6599254.0
2023-01-11 09:30:00,12.88,12.95,12.45,12.81,5705169.0,12.88,12.95,12.45,12.81,5705169.0
2023-01-11 10:00:00,12.81,12.82,12.47,12.57,2153988.0,12.81,12.82,12.47,12.57,2153988.0
2023-01-11 10:30:00,12.57,12.57,12.37,12.43,1999151.0,12.57,12.57,12.37,12.43,1999151.0
2023-01-11 11:00:00,12.43,12.58,12.42,12.56,1123438.0,12.43,12.58,12.42,12.56,1123438.0
2023-01-11 11:30:00,12.57,12.78,12.56,12.66,1529520.0,12.57,12.78,12.56,12.66,1529520.0
2023-01-11 12:00:00,12.66,12.69,12.56,12.59,977190.0,12.66,12.69,12.56,12.59,977190.0
2023-01-11 12:30:00,12.59,12.71,12.58,12.71,1564352.0,12.59,12.71,12.58,12.71,1564352.0
2023-01-11 13:00:00,12.71,12.8,12.68,12.78,1440303.0,12.71,12.8,12.68,12.78,1440303.0
2023-01-11 13:30:00,12.78,12.79,12.59,12.62,947314.0,12.78,12.79,12.59,12.62,947314.0
2023-01-11 14:00:00,12.62,12.7,12.6,12.66,888539.0,12.62,12.7,12.6,12.66,888539.0
2023-01-11 14:30:00,12.66,12.67,12.54,12.57,1253164.0,12.66,12.67,12.54,12.57,1253164.0
2023-01-11 15:00:00,12.57,12.64,12.55,12.61,1369432.0,12.57,12.64,12.55,12.61,1369432.0
2023-01-11 15:30:00,12.61,12.63,12.53,12.6,3727119.0,12.61,12.63,12.53,12.6,3727119.0
2023-01-12 09:30:00,12.78,12.89,12.5,12.58,1857423.0,12.78,12.89,12.5,12.58,1857423.0
2023-01-12 10:00:00,12.59,12.76,12.58,12.7,1349207.0,12.59,12.76,12.58,12.7,1349207.0
2023-01-12 10:30:00,12.7,12.84,12.68,12.71,900640.0,12.7,12.84,12.68,12.71,900640.0
2023-01-12 11:00:00,12.71,12.91,12.62,12.77,1974406.0,12.71,12.91,12.62,12.77,1974406.0
2023-01-12 11:30:00,12.77,12.86,12.7,12.85,985373.0,12.77,12.86,12.7,12.85,985373.0
2023-01-12 12:00:00,12.85,13.05,12.82,13.04,1337862.0,12.85,13.05,12.82,13.04,1337862.0
2023-01-12 12:30:00,13.05,13.06,12.96,13.01,1132481.0,13.05,13.06,12.96,13.01,1132481.0
2023-01-12 13:00:00,13.0,13.14,12.97,12.99,1469447.0,13.0,13.14,12.97,12.99,1469447.0
2023-01-12 13:30:00,12.98,13.21,12.94,13.21,2083102.0,12.98,13.21,12.94,13.21,2083102.0
2023-01-12 14:00:00,13.21,13.22,13.13,13.13,963666.0,13.21,13.22,13.13,13.13,963666.0
2023-01-12 14:30:00,13.13,13.18,13.1,13.12,660748.0,13.13,13.18,13.1,13.12,660748.0
2023-01-12 15:00:00,13.12,13.23,13.06,13.06,1847513.0,13.12,13.23,13.06,13.06,1847513.0
2023-01-12 15:30:00,13.06,13.28,13.06,13.15,5745944.0,13.06,13.28,13.06,13.15,5745944.0
2023-01-13 09:30:00,12.94,13.1,12.9,12.94,1826591.0,12.94,13.1,12.9,12.94,1826591.0
2023-01-13 10:00:00,12.94,13.14,12.93,13.13,1438280.0,12.94,13.14,12.93,13.13,1438280.0
2023-01-13 10:30:00,13.13,13.15,13.05,13.06,706822.0,13.13,13.15,13.05,13.06,706822.0
2023-01-13 11:00:00,13.06,13.08,12.98,13.0,986685.0,13.06,13.08,12.98,13.0,986685.0
2023-01-13 11:30:00,13.0,13.03,12.94,13.0,1033621.0,13.0,13.03,12.94,13.0,1033621.0
2023-01-13 12:00:00,13.0,13.07,12.99,13.04,971159.0,13.0,13.07,12.99,13.04,971159.0
2023-01-13 12:30:00,13.03,13.05,12.99,13.04,548858.0,13.03,13.05,12.99,13.04,548858.0
2023-01-13 13:00:00,13.04,13.06,13.01,13.02,509495.0,13.04,13.06,13.01,13.02,509495.0
2023-01-13 13:30:00,13.02,13.05,13.01,13.03,434400.0,13.02,13.05,13.01,13.03,434400.0
2023-01-13 14:00:00,13.03,13.07,13.02,13.07,372388.0,13.03,13.07,13.02,13.07,372388.0
2023-01-13 14:30:00,13.07,13.07,13.01,13.04,405432.0,13.07,13.07,13.01,13.04,405432.0
2023-01-13 15:00:00,13.04,13.15,13.04,13.15,1073821.0,13.04,13.15,13.04,13.15,1073821.0
2023-01-13 15:30:00,13.14,13.16,13.09,13.15,2604151.0,13.14,13.16,13.09,13.15,2604151.0
2023-01-17 09:30:00,13.06,13.11,12.93,12.95,1774901.0,13.06,13.11,12.93,12.95,1774901.0
2023-01-17 10:00:00,12.96,13.15,12.95,13.01,1112818.0,12.96,13.15,12.95,13.01,1112818.0
2023-01-17 10:30:00,13.01,13.01,12.83,12.93,982209.0,13.01,13.01,12.83,12.93,982209.0
2023-01-17 11:00:00,12.93,12.97,12.84,12.88,968159.0,12.93,12.97,12.84,12.88,968159.0
2023-01-17 11:30:00,12.88,13.03,12.87,13.02,629893.0,12.88,13.03,12.87,13.02,629893.0
2023-01-17 12:00:00,13.02,13.08,13.01,13.06,487653.0,13.02,13.08,13.01,13.06,487653.0
2023-01-17 12:30:00,13.05,13.14,13.04,13.13,578384.0,13.05,13.14,13.04,13.13,578384.0
2023-01-17 13:00:00,13.13,13.3,13.13,13.29,1231650.0,13.13,13.3,13.13,13.29,1231650.0
2023-01-17 13:30:00,13.29,13.33,13.27,13.32,520902.0,13.29,13.33,13.27,13.32,520902.0
2023-01-17 14:00:00,13.32,13.32,13.23,13.28,631777.0,13.32,13.32,13.23,13.28,631777.0
2023-01-17 14:30:00,13.29,13.31,13.16,13.17,572068.0,13.29,13.31,13.16,13.17,572068.0
2023-01-17 15:00:00,13.17,13.24,13.16,13.21,831078.0,13.17,13.24,13.16,13.21,831078.0
2023-01-17 15:30:00,13.21,13.25,13.18,13.24,2311371.0,13.21,13.25,13.18,13.24,2311371.0
2023-01-18 09:30:00,13.28,13.28,13.0,13.2,1824797.0,13.28,13.28,13.0,13.2,1824797.0
2023-01-18 10:00:00,13.2,13.21,13.09,13.19,978362.0,13.2,13.21,13.09,13.19,978362.0
2023-01-18 10:30:00,13.19,13.19,12.9,13.01,1294907.0,13.19,13.19,12.9,13.01,1294907.0
2023-01-18 11:00:00,13.0,13.03,12.88,12.9,1251330.0,13.0,13.03,12.88,12.9,1251330.0
2023-01-18 11:30:00,12.9,12.91,12.72,12.82,1506566.0,12.9,12.91,12.72,12.82,1506566.0
2023-01-18 12:00:00,12.82,12.84,12.71,12.75,1065423.0,12.82,12.84,12.71,12.75,1065423.0
2023-01-18 12:30:00,12.75,12.79,12.65,12.66,706058.0,12.75,12.79,12.65,12.66,706058.0
2023-01-18 13:00:00,12.67,12.68,12.48,12.52,1770020.0,12.67,12.68,12.48,12.52,1770020.0
2023-01-18 13:30:00,12.52,12.61,12.51,12.61,843173.0,12.52,12.61,12.51,12.61,843173.0
2023-01-18 14:00:00,12.61,12.66,12.59,12.62,812530.0,12.61,12.66,12.59,12.62,812530.0
2023-01-18 14:30:00,12.62,12.69,12.6,12.68,659015.0,12.62,12.69,12.6,12.68,659015.0
2023-01-18 15:00:00,12.68,12.79,12.68,12.77,922827.0,12.68,12.79,12.68,12.77,922827.0
2023-01-18 15:30:00,12.78,12.78,12.57,12.59,3209771.0,12.78,12.78,12.57,12.59,3209771.0
2023-01-19 09:30:00,12.45,12.56,11.91,12.23,4208954.0,12.45,12.56,11.91,12.23,4208954.0
2023-01-19 10:00:00,12.24,12.38,12.12,12.13,1448139.0,12.24,12.38,12.12,12.13,1448139.0
2023-01-19 10:30:00,12.13,12.24,12.09,12.13,1276080.0,12.13,12.24,12.09,12.13,1276080.0
2023-01-19 11:00:00,12.13,12.37,12.12,12.28,1012094.0,12.13,12.37,12.12,12.28,1012094.0
2023-01-19 11:30:00,12.28,12.38,12.21,12.37,570610.0,12.28,12.38,12.21,12.37,570610.0
2023-01-19 12:00:00,12.38,12.49,12.37,12.43,651450.0,12.38,12.49,12.37,12.43,651450.0
2023-01-19 12:30:00,12.43,12.46,12.4,12.46,482812.0,12.43,12.46,12.4,12.46,482812.0
2023-01-19 13:00:00,12.46,12.51,12.38,12.42,596448.0,12.46,12.51,12.38,12.42,596448.0
2023-01-19 13:30:00,12.42,12.46,12.37,12.38,687328.0,12.42,12.46,12.37,12.38,687328.0
2023-01-19 14:00:00,12.38,12.46,12.35,12.44,657860.0,12.38,12.46,12.35,12.44,657860.0
2023-01-19 14:30:00,12.45,12.52,12.43,12.48,791559.0,12.45,12.52,12.43,12.48,791559.0
2023-01-19 15:00:00,12.48,12.52,12.41,12.45,1204375.0,12.48,12.52,12.41,12.45,1204375.0
2023-01-19 15:30:00,12.45,12.48,12.38,12.48,3343008.0,12.45,12.48,12.38,12.48,3343008.0
2023-01-20 09:30:00,12.53,12.7,12.35,12.68,2457248.0,12.53,12.7,12.35,12.68,2457248.0
2023-01-20 10:00:00,12.68,12.78,12.6,12.78,841003.0,12.68,12.78,12.6,12.78,841003.0
2023-01-20 10:30:00,12.78,12.8,12.61,12.66,583380.0,12.78,12.8,12.61,12.66,583380.0
2023-01-20 11:00:00,12.66,12.78,12.66,12.78,808429.0,12.66,12.78,12.66,12.78,808429.0
2023-01-20 11:30:00,12.78,12.79,12.74,12.77,427212.0,12.78,12.79,12.74,12.77,427212.0
2023-01-20 12:00:00,12.77,12.85,12.75,12.83,429825.0,12.77,12.85,12.75,12.83,429825.0
2023-01-20 12:30:00,12.82,12.92,12.81,12.88,667911.0,12.82,12.92,12.81,12.88,667911.0
2023-01-20 13:00:00,12.87,12.93,12.77,12.82,814814.0,12.87,12.93,12.77,12.82,814814.0
2023-01-20 13:30:00,12.82,12.9,12.81,12.88,499516.0,12.82,12.9,12.81,12.88,499516.0
2023-01-20 14:00:00,12.88,13.02,12.86,12.99,1010446.0,12.88,13.02,12.86,12.99,1010446.0
2023-01-20 14:30:00,12.99,13.01,12.91,12.95,726149.0,12.99,13.01,12.91,12.95,726149.0
2023-01-20 15:00:00,12.95,12.98,12.91,12.94,1645747.0,12.95,12.98,12.91,12.94,1645747.0
2023-01-20 15:30:00,12.95,13.04,12.93,13.01,3864031.0,12.95,13.04,12.93,13.01,3864031.0
2023-01-23 09:30:00,13.03,13.26,12.95,13.24,1513800.0,13.03,13.26,12.95,13.24,1513800.0
2023-01-23 10:00:00,13.24,13.29,13.16,13.25,1237087.0,13.24,13.29,13.16,13.25,1237087.0
2023-01-23 10:30:00,13.25,13.26,13.16,13.18,1032935.0,13.25,13.26,13.16,13.18,1032935.0
2023-01-23 11:00:00,13.18,13.28,13.17,13.19,1151724.0,13.18,13.28,13.17,13.19,1151724.0
2023-01-23 11:30:00,13.2,13.26,13.13,13.21,777524.0,13.2,13.26,13.13,13.21,777524.0
2023-01-23 12:00:00,13.21,13.27,13.21,13.27,622103.0,13.21,13.27,13.21,13.27,622103.0
2023-01-23 12:30:00,13.27,13.35,13.21,13.34,696106.0,13.27,13.35,13.21,13.34,696106.0
2023-01-23 13:00:00,13.34,13.44,13.33,13.4,853372.0,13.34,13.44,13.33,13.4,853372.0
2023-01-23 13:30:00,13.39,13.44,13.36,13.42,1243690.0,13.39,13.44,13.36,13.42,1243690.0
2023-01-23 14:00:00,13.42,13.44,13.37,13.43,912889.0,13.42,13.44,13.37,13.43,912889.0
2023-01-23 14:30:00,13.43,13.47,13.36,13.45,2233002.0,13.43,13.47,13.36,13.45,2233002.0
2023-01-23 15:00:00,13.45,13.5,13.39,13.5,1859880.0,13.45,13.5,13.39,13.5,1859880.0
2023-01-23 15:30:00,13.49,13.53,13.45,13.5,3958647.0,13.49,13.53,13.45,13.5,3958647.0
2023-01-24 09:30:00,13.37,13.6,13.24,13.37,1097485.0,13.37,13.6,13.24,13.37,1097485.0
2023-01-24 10:00:00,13.37,13.48,13.33,13.37,648858.0,13.37,13.48,13.33,13.37,648858.0
2023-01-24 10:30:00,13.37,13.52,13.35,13.52,530070.0,13.37,13.52,13.35,13.52,530070.0
2023-01-24 11:00:00,13.52,13.56,13.46,13.49,531049.0,13.52,13.56,13.46,13.49,531049.0
2023-01-24 11:30:00,13.49,13.49,13.38,13.38,387078.0,13.49,13.49,13.38,13.38,387078.0
2023-01-24 12:00:00,13.38,13.41,13.36,13.4,349184.0,13.38,13.41,13.36,13.4,349184.0
2023-01-24 12:30:00,13.4,13.4,13.31,13.33,382302.0,13.4,13.4,13.31,13.33,382302.0
2023-01-24 13:00:00,13.33,13.37,13.31,13.37,282397.0,13.33,13.37,13.31,13.37,282397.0
2023-01-24 13:30:00,13.36,13.46,13.36,13.46,525696.0,13.36,13.46,13.36,13.46,525696.0
2023-01-24 14:00:00,13.45,13.46,13.38,13.42,479027.0,13.45,13.46,13.38,13.42,479027.0
2023-01-24 14:30:00,13.43,13.49,13.42,13.48,549057.0,13.43,13.49,13.42,13.48,549057.0
2023-01-24 15:00:00,13.48,13.5,13.44,13.46,1044672.0,13.48,13.5,13.44,13.46,1044672.0
2023-01-24 15:30:00,13.46,13.47,13.37,13.38,2156220.0,13.46,13.47,13.37,13.38,2156220.0
2023-01-25 09:30:00,13.26,13.4,13.18,13.32,1514865.0,13.26,13.4,13.18,13.32,1514865.0
2023-01-25 10:00:00,13.32,13.58,13.31,13.4,3302878.0,13.32,13.58,13.31,13.4,3302878.0
2023-01-25 10:30:00,13.4,13.44,13.32,13.4,1729832.0,13.4,13.44,13.32,13.4,1729832.0
2023-01-25 11:00:00,13.39,13.51,13.38,13.51,1106159.0,13.39,13.51,13.38,13.51,1106159.0
2023-01-25 11:30:00,13.51,13.63,13.5,13.59,1017735.0,13.51,13.63,13.5,13.59,1017735.0
2023-01-25 12:00:00,13.59,13.6,13.53,13.56,508329.0,13.59,13.6,13.53,13.56,508329.0
2023-01-25 12:30:00,13.56,13.64,13.53,13.64,970912.0,13.56,13.64,13.53,13.64,970912.0
2023-01-25 13:00:00,13.64,13.92,13.63,13.9,2798333.0,13.64,13.92,13.63,13.9,2798333.0
2023-01-25 13:30:00,13.91,14.15,13.9,14.09,4883585.0,13.91,14.15,13.9,14.09,4883585.0
2023-01-25 14:00:00,14.09,14.37,14.05,14.36,3480758.0,14.09,14.37,14.05,14.36,3480758.0
2023-01-25 14:30:00,14.35,14.64,14.31,14.61,6527157.0,14.35,14.64,14.31,14.61,6527157.0
2023-01-25 15:00:00,14.61,14.73,14.54,14.55,4800008.0,14.61,14.73,14.54,14.55,4800008.0
2023-01-25 15:30:00,14.56,14.57,14.4,14.52,6927470.0,14.56,14.57,14.4,14.52,6927470.0
2023-01-26 09:30:00,14.7,15.19,14.63,14.91,4461528.0,14.7,15.19,14.63,14.91,4461528.0
2023-01-26 10:00:00,14.91,15.08,14.83,14.85,2845746.0,14.91,15.08,14.83,14.85,2845746.0
2023-01-26 10:30:00,14.86,14.87,14.42,14.55,2609767.0,14.86,14.87,14.42,14.55,2609767.0
2023-01-26 11:00:00,14.56,14.75,14.52,14.65,1968809.0,14.56,14.75,14.52,14.65,1968809.0
2023-01-26 11:30:00,14.64,14.71,14.6,14.66,1080421.0,14.64,14.71,14.6,14.66,1080421.0
2023-01-26 12:00:00,14.66,14.85,14.63,14.82,1229826.0,14.66,14.85,14.63,14.82,1229826.0
2023-01-26 12:30:00,14.82,14.86,14.71,14.8,1381351.0,14.82,14.86,14.71,14.8,1381351.0
2023-01-26 13:00:00,14.8,14.85,14.72,14.81,640717.0,14.8,14.85,14.72,14.81,640717.0
2023-01-26 13:30:00,14.81,14.89,14.8,14.82,768331.0,14.81,14.89,14.8,14.82,768331.0
2023-01-26 14:00:00,14.82,14.88,14.81,14.85,622110.0,14.82,14.88,14.81,14.85,622110.0
2023-01-26 14:30:00,14.85,14.92,14.82,14.92,1185896.0,14.85,14.92,14.82,14.92,1185896.0
2023-01-26 15:00:00,14.92,15.1,14.91,15.06,2995888.0,14.92,15.1,14.91,15.06,2995888.0
2023-01-26 15:30:00,15.06,15.07,14.91,15.0,4613802.0,15.06,15.07,14.91,15.0,4613802.0
2023-01-27 09:30:00,14.87,15.1,14.82,14.84,1902947.0,14.87,15.1,14.82,14.84,1902947.0
2023-01-27 10:00:00,14.85,14.95,14.78,14.79,987636.0,14.85,14.95,14.78,14.79,987636.0
2023-01-27 10:30:00,14.79,14.81,14.65,14.79,2043657.0,14.79,14.81,14.65,14.79,2043657.0
2023-01-27 11:00:00,14.79,14.86,14.68,14.84,966086.0,14.79,14.86,14.68,14.84,966086.0
2023-01-27 11:30:00,14.84,14.94,14.84,14.88,553196.0,14.84,14.94,14.84,14.88,553196.0
2023-01-27 12:00:00,14.88,14.96,14.85,14.92,585132.0,14.88,14.96,14.85,14.92,585132.0
2023-01-27 12:30:00,14.92,14.98,14.9,14.91,639203.0,14.92,14.98,14.9,14.91,639203.0
2023-01-27 13:00:00,14.91,14.97,14.86,14.89,607231.0,14.91,14.97,14.86,14.89,607231.0
2023-01-27 13:30:00,14.89,14.91,14.81,14.87,927865.0,14.89,14.91,14.81,14.87,927865.0
2023-01-27 14:00:00,14.87,14.94,14.83,14.93,685957.0,14.87,14.94,14.83,14.93,685957.0
2023-01-27 14:30:00,14.92,15.07,14.91,15.06,1198137.0,14.92,15.07,14.91,15.06,1198137.0
2023-01-27 15:00:00,15.07,15.07,14.97,15.02,1667704.0,15.07,15.07,14.97,15.02,1667704.0
2023-01-27 15:30:00,15.02,15.06,14.9,14.91,4906906.0,15.02,15.06,14.9,14.91,4906906.0
2023-01-30 09:30:00,14.59,14.73,14.52,14.62,1861357.0,14.59,14.73,14.52,14.62,1861357.0
2023-01-30 10:00:00,14.62,14.68,14.36,14.41,1378786.0,14.62,14.68,14.36,14.41,1378786.0
2023-01-30 10:30:00,14.41,14.48,14.22,14.42,1472063.0,14.41,14.48,14.22,14.42,1472063.0
2023-01-30 11:00:00,14.42,14.5,14.31,14.46,701972.0,14.42,14.5,14.31,14.46,701972.0
2023-01-30 11:30:00,14.47,14.5,14.39,14.49,576232.0,14.47,14.5,14.39,14.49,576232.0
2023-01-30 12:00:00,14.49,14.61,14.47,14.53,1295151.0,14.49,14.61,14.47,14.53,1295151.0
2023-01-30 12:30:00,14.53,14.57,14.46,14.5,381471.0,14.53,14.57,14.46,14.5,381471.0
2023-01-30 13:00:00,14.49,14.51,14.39,14.5,985009.0,14.49,14.51,14.39,14.5,985009.0
2023-01-30 13:30:00,14.5,14.51,14.37,14.41,439930.0,14.5,14.51,14.37,14.41,439930.0
2023-01-30 14:00:00,14.42,14.52,14.4,14.46,518794.0,14.42,14.52,14.4,14.46,518794.0
2023-01-30 14:30:00,14.46,14.47,14.35,14.37,702564.0,14.46,14.47,14.35,14.37,702564.0
2023-01-30 15:00:00,14.38,14.38,14.26,14.29,2144157.0,14.38,14.38,14.26,14.29,2144157.0
2023-01-30 15:30:00,14.29,14.42,14.28,14.38,3086154.0,14.29,14.42,14.28,14.38,3086154.0
2023-01-31 09:30:00,14.45,14.51,14.26,14.42,1625366.0,14.45,14.51,14.26,14.42,1625366.0
2023-01-31 10:00:00,14.43,14.67,14.23,14.57,2037485.0,14.43,14.67,14.23,14.57,2037485.0
2023-01-31 10:30:00,14.58,14.61,14.38,14.51,1114086.0,14.58,14.61,14.38,14.51,1114086.0
2023-01-31 11:00:00,14.52,14.54,14.42,14.46,616301.0,14.52,14.54,14.42,14.46,616301.0
2023-01-31 11:30:00,14.46,14.63,14.41,14.61,742781.0,14.46,14.63,14.41,14.61,742781.0
2023-01-31 12:00:00,14.61,14.69,14.58,14.61,462334.0,14.61,14.69,14.58,14.61,462334.0
2023-01-31 12:30:00,14.6,14.67,14.59,14.63,533224.0,14.6,14.67,14.59,14.63,533224.0
2023-01-31 13:00:00,14.63,14.78,14.58,14.76,1150663.0,14.63,14.78,14.58,14.76,1150663.0
2023-01-31 13:30:00,14.76,14.8,14.7,14.73,941702.0,14.76,14.8,14.7,14.73,941702.0
2023-01-31 14:00:00,14.74,14.77,14.69,14.71,660908.0,14.74,14.77,14.69,14.71,660908.0
2023-01-31 14:30:00,14.71,14.72,14.66,14.69,740669.0,14.71,14.72,14.66,14.69,740669.0
2023-01-31 15:00:00,14.69,14.77,14.68,14.75,2064202.0,14.69,14.77,14.68,14.75,2064202.0
2023-01-31 15:30:00,14.75,14.84,14.71,14.83,5041805.0,14.75,14.84,14.71,14.83,5041805.0
2023-02-01 09:30:00,14.72,14.86,14.67,14.81,1499607.0,14.72,14.86,14.67,14.81,1499607.0
2023-02-01 10:00:00,14.81,14.92,14.76,14.92,961806.0,14.81,14.92,14.76,14.92,961806.0
2023-02-01 10:30:00,14.92,14.96,14.73,14.81,968569.0,14.92,14.96,14.73,14.81,968569.0
2023-02-01 11:00:00,14.81,14.93,14.8,14.93,968135.0,14.81,14.93,14.8,14.93,968135.0
2023-02-01 11:30:00,14.93,14.96,14.85,14.88,743332.0,14.93,14.96,14.85,14.88,743332.0
2023-02-01 12:00:00,14.89,14.9,14.8,14.86,710509.0,14.89,14.9,14.8,14.86,710509.0
2023-02-01 12:30:00,14.86,14.93,14.83,14.93,603406.0,14.86,14.93,14.83,14.93,603406.0
2023-02-01 13:00:00,14.93,15.04,14.89,14.91,1714237.0,14.93,15.04,14.89,14.91,1714237.0
2023-02-01 13:30:00,14.9,14.91,14.82,14.85,451241.0,14.9,14.91,14.82,14.85,451241.0
2023-02-01 14:00:00,14.84,14.99,14.78,14.9,874521.0,14.84,14.99,14.78,14.9,874521.0
2023-02-01 14:30:00,14.91,15.2,14.76,15.13,2102375.0,14.91,15.2,14.76,15.13,2102375.0
2023-02-01 15:00:00,15.13,15.33,15.11,15.26,4261514.0,15.13,15.33,15.11,15.26,4261514.0
2023-02-01 15:30:00,15.26,15.47,15.25,15.35,5343242.0,15.26,15.47,15.25,15.35,5343242.0
2023-02-02 09:30:00,15.52,15.73,15.5,15.51,2046585.0,15.52,15.73,15.5,15.51,2046585.0
2023-02-02 10:00:00,15.52,15.76,15.43,15.59,1425573.0,15.52,15.76,15.43,15.59,1425573.0
2023-02-02 10:30:00,15.59,15.84,15.57,15.76,1412619.0,15.59,15.84,15.57,15.76,1412619.0
2023-02-02 11:00:00,15.76,15.93,15.73,15.84,2143910.0,15.76,15.93,15.73,15.84,2143910.0
2023-02-02 11:30:00,15.84,15.95,15.8,15.91,2037410.0,15.84,15.95,15.8,15.91,2037410.0
2023-02-02 12:00:00,15.91,15.99,15.81,15.95,1430039.0,15.91,15.99,15.81,15.95,1430039.0
2023-02-02 12:30:00,15.96,16.05,15.9,15.95,1015842.0,15.96,16.05,15.9,15.95,1015842.0
2023-02-02 13:00:00,15.95,15.98,15.86,15.89,640793.0,15.95,15.98,15.86,15.89,640793.0
2023-02-02 13:30:00,15.89,15.93,15.84,15.91,809238.0,15.89,15.93,15.84,15.91,809238.0
2023-02-02 14:00:00,15.9,15.91,15.77,15.81,803152.0,15.9,15.91,15.77,15.81,803152.0
2023-02-02 14:30:00,15.8,15.81,15.61,15.62,1417225.0,15.8,15.81,15.61,15.62,1417225.0
2023-02-02 15:00:00,15.61,15.82,15.56,15.78,1147103.0,15.61,15.82,15.56,15.78,1147103.0
2023-02-02 15:30:00,15.78,15.95,15.76,15.92,3726910.0,15.78,15.95,15.76,15.92,3726910.0
2023-02-03 09:30:00,15.62,15.75,15.41,15.64,1999051.0,15.62,15.75,15.41,15.64,1999051.0
2023-02-03 10:00:00,15.64,15.74,15.53,15.68,1753048.0,15.64,15.74,15.53,15.68,1753048.0
2023-02-03 10:30:00,15.68,15.86,15.65,15.78,2454265.0,15.68,15.86,15.65,15.78,2454265.0
2023-02-03 11:00:00,15.77,15.81,15.62,15.65,659467.0,15.77,15.81,15.62,15.65,659467.0
2023-02-03 11:30:00,15.65,15.71,15.58,15.59,1207935.0,15.65,15.71,15.58,15.59,1207935.0
2023-02-03 12:00:00,15.59,15.71,15.57,15.65,711812.0,15.59,15.71,15.57,15.65,711812.0
2023-02-03 12:30:00,15.66,15.72,15.26,15.42,1235473.0,15.66,15.72,15.26,15.42,1235473.0
2023-02-03 13:00:00,15.43,15.51,15.35,15.46,951800.0,15.43,15.51,15.35,15.46,951800.0
2023-02-03 13:30:00,15.46,15.52,15.39,15.51,1043137.0,15.46,15.52,15.39,15.51,1043137.0
2023-02-03 14:00:00,15.52,15.54,15.45,15.5,872291.0,15.52,15.54,15.45,15.5,872291.0
2023-02-03 14:30:00,15.49,15.52,15.42,15.44,713665.0,15.49,15.52,15.42,15.44,713665.0
2023-02-03 15:00:00,15.44,15.5,15.38,15.45,721354.0,15.44,15.5,15.38,15.45,721354.0
2023-02-03 15:30:00,15.45,15.47,15.37,15.41,2864223.0,15.45,15.47,15.37,15.41,2864223.0
2023-02-06 09:30:00,15.2,15.28,15.01,15.1,1211567.0,15.2,15.28,15.01,15.1,1211567.0
2023-02-06 10:00:00,15.11,15.3,15.02,15.05,771573.0,15.11,15.3,15.02,15.05,771573.0
2023-02-06 10:30:00,15.05,15.21,15.0,15.14,831343.0,15.05,15.21,15.0,15.14,831343.0
2023-02-06 11:00:00,15.14,15.35,15.1,15.33,921213.0,15.14,15.35,15.1,15.33,921213.0
2023-02-06 11:30:00,15.34,15.4,15.22,15.26,1182745.0,15.34,15.4,15.22,15.26,1182745.0
2023-02-06 12:00:00,15.26,15.38,15.25,15.3,529907.0,15.26,15.38,15.25,15.3,529907.0
2023-02-06 12:30:00,15.31,15.35,15.21,15.23,364525.0,15.31,15.35,15.21,15.23,364525.0
2023-02-06 13:00:00,15.24,15.25,15.15,15.2,412561.0,15.24,15.25,15.15,15.2,412561.0
2023-02-06 13:30:00,15.21,15.38,15.19,15.36,668621.0,15.21,15.38,15.19,15.36,668621.0
2023-02-06 14:00:00,15.36,15.4,15.25,15.27,601913.0,15.36,15.4,15.25,15.27,601913.0
2023-02-06 14:30:00,15.27,15.29,15.21,15.28,474285.0,15.27,15.29,15.21,15.28,474285.0
2023-02-06 15:00:00,15.28,15.35,15.26,15.34,1031073.0,15.28,15.35,15.26,15.34,1031073.0
2023-02-06 15:30:00,15.34,15.46,15.31,15.41,2680215.0,15.34,15.46,15.31,15.41,2680215.0
2023-02-07 09:30:00,15.33,15.35,15.1,15.12,899356.0,15.33,15.35,15.1,15.12,899356.0
2023-02-07 10:00:00,15.12,15.16,15.05,15.06,711075.0,15.12,15.16,15.05,15.06,711075.0
2023-02-07 10:30:00,15.06,15.19,15.04,15.09,762825.0,15.06,15.19,15.04,15.09,762825.0
2023-02-07 11:00:00,15.09,15.15,15.06,15.12,461178.0,15.09,15.15,15.06,15.12,461178.0
2023-02-07 11:30:00,15.11,15.23,15.1,15.15,450045.0,15.11,15.23,15.1,15.15,450045.0
2023-02-07 12:00:00,15.15,15.19,15.07,15.08,415576.0,15.15,15.19,15.07,15.08,415576.0
2023-02-07 12:30:00,15.08,15.42,15.07,15.37,788968.0,15.08,15.42,15.07,15.37,788968.0
2023-02-07 13:00:00,15.38,15.4,14.91,14.92,1150481.0,15.38,15.4,14.91,14.92,1150481.0
2023-02-07 13:30:00,14.92,14.93,14.79,14.89,1026951.0,14.92,14.93,14.79,14.89,1026951.0
2023-02-07 14:00:00,14.89,15.07,14.88,15.06,634454.0,14.89,15.07,14.88,15.06,634454.0
2023-02-07 14:30:00,15.06,15.16,15.05,15.16,486982.0,15.06,15.16,15.05,15.16,486982.0
2023-02-07 15:00:00,15.16,15.27,15.14,15.27,549647.0,15.16,15.27,15.14,15.27,549647.0
2023-02-07 15:30:00,15.27,15.39,15.25,15.31,1808910.0,15.27,15.39,15.25,15.31,1808910.0
2023-02-08 09:30:00,15.26,15.26,15.01,15.03,880532.0,15.26,15.26,15.01,15.03,880532.0
2023-02-08 10:00:00,15.03,15.25,14.99,15.1,869001.0,15.03,15.25,14.99,15.1,869001.0
2023-02-08 10:30:00,15.11,15.11,14.96,14.98,644485.0,15.11,15.11,14.96,14.98,644485.0
2023-02-08 11:00:00,14.97,15.0,14.84,14.86,559133.0,14.97,15.0,14.84,14.86,559133.0
2023-02-08 11:30:00,14.86,14.88,14.76,14.79,911100.0,14.86,14.88,14.76,14.79,911100.0
2023-02-08 12:00:00,14.79,14.79,14.69,14.76,1069620.0,14.79,14.79,14.69,14.76,1069620.0
2023-02-08 12:30:00,14.76,14.81,14.69,14.76,535605.0,14.76,14.81,14.69,14.76,535605.0
2023-02-08 13:00:00,14.76,14.81,14.72,14.73,394104.0,14.76,14.81,14.72,14.73,394104.0
2023-02-08 13:30:00,14.73,14.74,14.63,14.68,729391.0,14.73,14.74,14.63,14.68,729391.0
2023-02-08 14:00:00,14.68,14.78,14.66,14.71,412669.0,14.68,14.78,14.66,14.71,412669.0
2023-02-08 14:30:00,14.71,14.72,14.63,14.65,959359.0,14.71,14.72,14.63,14.65,959359.0
2023-02-08 15:00:00,14.65,14.66,14.54,14.58,1044779.0,14.65,14.66,14.54,14.58,1044779.0
2023-02-08 15:30:00,14.58,14.64,14.53,14.56,2616929.0,14.58,14.64,14.53,14.56,2616929.0
2023-02-09 09:30:00,14.78,14.95,14.68,14.72,2259156.0,14.78,14.95,14.68,14.72,2259156.0
2023-02-09 10:00:00,14.71,14.84,14.68,14.75,1318034.0,14.71,14.84,14.68,14.75,1318034.0
2023-02-09 10:30:00,14.76,14.96,14.74,14.93,1076913.0,14.76,14.96,14.74,14.93,1076913.0
2023-02-09 11:00:00,14.92,14.96,14.74,14.76,907197.0,14.92,14.96,14.74,14.76,907197.0
2023-02-09 11:30:00,14.76,14.77,14.63,14.71,790498.0,14.76,14.77,14.63,14.71,790498.0
2023-02-09 12:00:00,14.72,14.75,14.62,14.62,515124.0,14.72,14.75,14.62,14.62,515124.0
2023-02-09 12:30:00,14.62,14.67,14.49,14.67,706814.0,14.62,14.67,14.49,14.67,706814.0
2023-02-09 13:00:00,14.67,14.69,14.62,14.63,475155.0,14.67,14.69,14.62,14.63,475155.0
2023-02-09 13:30:00,14.63,14.71,14.58,14.61,504732.0,14.63,14.71,14.58,14.61,504732.0
2023-02-09 14:00:00,14.61,14.62,14.49,14.49,540097.0,14.61,14.62,14.49,14.49,540097.0
2023-02-09 14:30:00,14.5,14.51,14.43,14.48,608585.0,14.5,14.51,14.43,14.48,608585.0
2023-02-09 15:00:00,14.48,14.48,14.33,14.34,786549.0,14.48,14.48,14.33,14.34,786549.0
2023-02-09 15:30:00,14.35,14.41,14.24,14.37,2750336.0,14.35,14.41,14.24,14.37,2750336.0
2023-02-10 09:30:00,14.19,14.29,14.07,14.08,1402315.0,14.19,14.29,14.07,14.08,1402315.0
2023-02-10 10:00:00,14.07,14.37,14.01,14.29,1202514.0,14.07,14.37,14.01,14.29,1202514.0
2023-02-10 10:30:00,14.29,14.38,14.19,14.21,735967.0,14.29,14.38,14.19,14.21,735967.0
2023-02-10 11:00:00,14.21,14.31,14.2,14.31,542567.0,14.21,14.31,14.2,14.31,542567.0
2023-02-10 11:30:00,14.31,14.35,14.23,14.24,485273.0,14.31,14.35,14.23,14.24,485273.0
2023-02-10 12:00:00,14.25,14.25,14.15,14.18,394884.0,14.25,14.25,14.15,14.18,394884.0
2023-02-10 12:30:00,14.17,14.27,14.16,14.23,398201.0,14.17,14.27,14.16,14.23,398201.0
2023-02-10 13:00:00,14.23,14.32,14.22,14.27,412183.0,14.23,14.32,14.22,14.27,412183.0
2023-02-10 13:30:00,14.27,14.31,14.18,14.19,350507.0,14.27,14.31,14.18,14.19,350507.0
2023-02-10 14:00:00,14.19,14.24,14.16,14.19,415436.0,14.19,14.24,14.16,14.19,415436.0
2023-02-10 14:30:00,14.18,14.24,14.15,14.23,595106.0,14.18,14.24,14.15,14.23,595106.0
2023-02-10 15:00:00,14.24,14.27,14.19,14.2,744391.0,14.24,14.27,14.19,14.2,744391.0
2023-02-10 15:30:00,14.21,14.26,14.19,14.23,1826744.0,14.21,14.26,14.19,14.23,1826744.0
2023-02-13 09:30:00,14.33,14.34,14.1,14.29,917719.0,14.33,14.34,14.1,14.29,917719.0
2023-02-13 10:00:00,14.29,14.39,14.28,14.33,704078.0,14.29,14.39,14.28,14.33,704078.0
2023-02-13 10:30:00,14.34,14.42,14.29,14.42,499684.0,14.34,14.42,14.29,14.42,499684.0
2023-02-13 11:00:00,14.42,14.46,14.37,14.41,562696.0,14.42,14.46,14.37,14.41,562696.0
2023-02-13 11:30:00,14.41,14.69,14.4,14.67,1019618.0,14.41,14.69,14.4,14.67,1019618.0
2023-02-13 12:00:00,14.66,14.85,14.66,14.82,1391739.0,14.66,14.85,14.66,14.82,1391739.0
2023-02-13 12:30:00,14.81,14.97,14.81,14.94,1128026.0,14.81,14.97,14.81,14.94,1128026.0
2023-02-13 13:00:00,14.94,15.02,14.88,15.02,873984.0,14.94,15.02,14.88,15.02,873984.0
2023-02-13 13:30:00,15.02,15.07,14.94,15.07,1036348.0,15.02,15.07,14.94,15.07,1036348.0
2023-02-13 14:00:00,15.07,15.08,14.95,14.95,991413.0,15.07,15.08,14.95,14.95,991413.0
2023-02-13 14:30:00,14.96,15.01,14.92,14.96,981492.0,14.96,15.01,14.92,14.96,981492.0
2023-02-13 15:00:00,14.96,14.97,14.88,14.9,1502288.0,14.96,14.97,14.88,14.9,1502288.0
2023-02-13 15:30:00,14.9,14.94,14.87,14.93,3037915.0,14.9,14.94,14.87,14.93,3037915.0
2023-02-14 09:30:00,14.72,14.87,14.43,14.84,950938.0,14.72,14.87,14.43,14.84,950938.0
2023-02-14 10:00:00,14.85,15.04,14.83,14.92,1108179.0,14.85,15.04,14.83,14.92,1108179.0
2023-02-14 10:30:00,14.92,14.94,14.58,14.66,733069.0,14.92,14.94,14.58,14.66,733069.0
2023-02-14 11:00:00,14.66,14.77,14.64,14.65,531481.0,14.66,14.77,14.64,14.65,531481.0
2023-02-14 11:30:00,14.64,14.67,14.54,14.64,655612.0,14.64,14.67,14.54,14.64,655612.0
2023-02-14 12:00:00,14.63,14.79,14.62,14.77,413313.0,14.63,14.79,14.62,14.77,413313.0
2023-02-14 12:30:00,14.76,14.8,14.69,14.74,372563.0,14.76,14.8,14.69,14.74,372563.0
2023-02-14 13:00:00,14.73,14.87,14.72,14.77,556214.0,14.73,14.87,14.72,14.77,556214.0
2023-02-14 13:30:00,14.77,14.81,14.69,14.7,390714.0,14.77,14.81,14.69,14.7,390714.0
2023-02-14 14:00:00,14.7,14.75,14.62,14.71,378148.0,14.7,14.75,14.62,14.71,378148.0
2023-02-14 14:30:00,14.71,14.78,14.7,14.75,329801.0,14.71,14.78,14.7,14.75,329801.0
2023-02-14 15:00:00,14.75,14.76,14.7,14.74,497882.0,14.75,14.76,14.7,14.74,497882.0
2023-02-14 15:30:00,14.73,14.8,14.71,14.72,1613352.0,14.73,14.8,14.71,14.72,1613352.0
2023-02-15 09:30:00,14.56,14.7,14.41,14.61,1406660.0,14.56,14.7,14.41,14.61,1406660.0
2023-02-15 10:00:00,14.61,14.71,14.49,14.68,817134.0,14.61,14.71,14.49,14.68,817134.0
2023-02-15 10:30:00,14.67,14.79,14.66,14.76,668771.0,14.67,14.79,14.66,14.76,668771.0
2023-02-15 11:00:00,14.76,14.81,14.67,14.79,1020470.0,14.76,14.81,14.67,14.79,1020470.0
2023-02-15 11:30:00,14.79,15.13,14.78,15.08,1928964.0,14.79,15.13,14.78,15.08,1928964.0
2023-02-15 12:00:00,15.08,15.14,14.98,15.01,934927.0,15.08,15.14,14.98,15.01,934927.0
2023-02-15 12:30:00,15.01,15.06,14.94,14.99,611793.0,15.01,15.06,14.94,14.99,611793.0
2023-02-15 13:00:00,14.99,15.1,14.92,15.09,452601.0,14.99,15.1,14.92,15.09,452601.0
2023-02-15 13:30:00,15.09,15.16,15.03,15.14,541713.0,15.09,15.16,15.03,15.14,541713.0
2023-02-15 14:00:00,15.15,15.18,15.08,15.15,627123.0,15.15,15.18,15.08,15.15,627123.0
2023-02-15 14:30:00,15.16,15.22,15.09,15.09,608023.0,15.16,15.22,15.09,15.09,608023.0
2023-02-15 15:00:00,15.1,15.17,15.08,15.13,792716.0,15.1,15.17,15.08,15.13,792716.0
2023-02-15 15:30:00,15.13,15.37,15.12,15.36,3185322.0,15.13,15.37,15.12,15.36,3185322.0
2023-02-16 09:30:00,14.96,15.4,14.82,15.25,2498644.0,14.96,15.4,14.82,15.25,2498644.0
2023-02-16 10:00:00,15.25,15.36,15.1,15.32,1152441.0,15.25,15.36,15.1,15.32,1152441.0
2023-02-16 10:30:00,15.32,15.48,15.28,15.41,1435994.0,15.32,15.48,15.28,15.41,1435994.0
2023-02-16 11:00:00,15.41,15.54,15.28,15.3,1915755.0,15.41,15.54,15.28,15.3,1915755.0
2023-02-16 11:30:00,15.3,15.59,15.27,15.55,1670895.0,15.3,15.59,15.27,15.55,1670895.0
2023-02-16 12:00:00,15.55,15.63,15.42,15.51,1164073.0,15.55,15.63,15.42,15.51,1164073.0
2023-02-16 12:30:00,15.5,15.55,15.38,15.39,835474.0,15.5,15.55,15.38,15.39,835474.0
2023-02-16 13:00:00,15.39,15.42,15.25,15.29,922939.0,15.39,15.42,15.25,15.29,922939.0
2023-02-16 13:30:00,15.29,15.54,15.28,15.53,768251.0,15.29,15.54,15.28,15.53,768251.0
2023-02-16 14:00:00,15.52,15.53,15.39,15.48,1098517.0,15.52,15.53,15.39,15.48,1098517.0
2023-02-16 14:30:00,15.48,15.51,15.43,15.44,771562.0,15.48,15.51,15.43,15.44,771562.0
2023-02-16 15:00:00,15.45,15.46,15.31,15.32,1430439.0,15.45,15.46,15.31,15.32,1430439.0
2023-02-16 15:30:00,15.32,15.38,15.25,15.32,3078251.0,15.32,15.38,15.25,15.32,3078251.0
2023-02-17 09:30:00,15.22,15.5,15.06,15.08,1777069.0,15.22,15.5,15.06,15.08,1777069.0
2023-02-17 10:00:00,15.08,15.42,15.07,15.35,803689.0,15.08,15.42,15.07,15.35,803689.0
2023-02-17 10:30:00,15.34,15.43,15.09,15.13,1102341.0,15.34,15.43,15.09,15.13,1102341.0
2023-02-17 11:00:00,15.13,15.22,15.08,15.15,988392.0,15.13,15.22,15.08,15.15,988392.0
2023-02-17 11:30:00,15.14,15.21,15.07,15.16,441327.0,15.14,15.21,15.07,15.16,441327.0
2023-02-17 12:00:00,15.16,15.27,15.15,15.23,376465.0,15.16,15.27,15.15,15.23,376465.0
2023-02-17 12:30:00,15.23,15.25,15.15,15.23,294818.0,15.23,15.25,15.15,15.23,294818.0
2023-02-17 13:00:00,15.23,15.29,15.18,15.28,573343.0,15.23,15.29,15.18,15.28,573343.0
2023-02-17 13:30:00,15.28,15.37,15.26,15.35,414124.0,15.28,15.37,15.26,15.35,414124.0
2023-02-17 14:00:00,15.35,15.38,15.27,15.35,570019.0,15.35,15.38,15.27,15.35,570019.0
2023-02-17 14:30:00,15.35,15.5,15.35,15.5,1166241.0,15.35,15.5,15.35,15.5,1166241.0
2023-02-17 15:00:00,15.5,15.53,15.38,15.4,1251413.0,15.5,15.53,15.38,15.4,1251413.0
2023-02-17 15:30:00,15.4,15.47,15.37,15.43,2139349.0,15.4,15.47,15.37,15.43,2139349.0
2023-02-21 09:30:00,15.11,15.23,14.99,15.06,1390519.0,15.11,15.23,14.99,15.06,1390519.0
2023-02-21 10:00:00,15.06,15.15,15.04,15.08,874758.0,15.06,15.15,15.04,15.08,874758.0
2023-02-21 10:30:00,15.08,15.16,15.04,15.08,973525.0,15.08,15.16,15.04,15.08,973525.0
2023-02-21 11:00:00,15.08,15.14,15.05,15.07,804657.0,15.08,15.14,15.05,15.07,804657.0
2023-02-21 11:30:00,15.07,15.16,15.02,15.13,862187.0,15.07,15.16,15.02,15.13,862187.0
2023-02-21 12:00:00,15.13,15.14,15.08,15.09,550000.0,15.13,15.14,15.08,15.09,550000.0
2023-02-21 12:30:00,15.09,15.14,15.07,15.12,713758.0,15.09,15.14,15.07,15.12,713758.0
2023-02-21 13:00:00,15.12,15.17,15.08,15.1,807311.0,15.12,15.17,15.08,15.1,807311.0
2023-02-21 13:30:00,15.1,15.11,15.03,15.04,709968.0,15.1,15.11,15.03,15.04,709968.0
2023-02-21 14:00:00,15.04,15.06,14.98,15.0,754392.0,15.04,15.06,14.98,15.0,754392.0
2023-02-21 14:30:00,15.0,15.0,14.91,14.95,732518.0,15.0,15.0,14.91,14.95,732518.0
2023-02-21 15:00:00,14.95,14.98,14.85,14.88,1367236.0,14.95,14.98,14.85,14.88,1367236.0
2023-02-21 15:30:00,14.88,14.92,14.72,14.76,3150568.0,14.88,14.92,14.72,14.76,3150568.0
2023-02-22 09:30:00,14.69,15.3,14.68,15.11,1563876.0,14.69,15.3,14.68,15.11,1563876.0
2023-02-22 10:00:00,15.11,15.32,15.03,15.19,1199182.0,15.11,15.32,15.03,15.19,1199182.0
2023-02-22 10:30:00,15.18,15.26,15.01,15.26,901259.0,15.18,15.26,15.01,15.26,901259.0
2023-02-22 11:00:00,15.26,15.3,15.2,15.23,778924.0,15.26,15.3,15.2,15.23,778924.0
2023-02-22 11:30:00,15.22,15.26,15.14,15.19,747191.0,15.22,15.26,15.14,15.19,747191.0
2023-02-22 12:00:00,15.2,15.26,15.14,15.26,635655.0,15.2,15.26,15.14,15.26,635655.0
2023-02-22 12:30:00,15.26,15.28,15.18,15.19,567164.0,15.26,15.28,15.18,15.19,567164.0
2023-02-22 13:00:00,15.19,15.24,15.15,15.23,508623.0,15.19,15.24,15.15,15.23,508623.0
2023-02-22 13:30:00,15.23,15.29,15.19,15.27,556435.0,15.23,15.29,15.19,15.27,556435.0
2023-02-22 14:00:00,15.27,15.42,15.16,15.39,1259040.0,15.27,15.42,15.16,15.39,1259040.0
2023-02-22 14:30:00,15.39,15.4,15.25,15.31,1074437.0,15.39,15.4,15.25,15.31,1074437.0
2023-02-22 15:00:00,15.3,15.52,15.26,15.44,3035475.0,15.3,15.52,15.26,15.44,3035475.0
2023-02-22 15:30:00,15.43,15.46,15.28,15.45,4796343.0,15.43,15.46,15.28,15.45,4796343.0
2023-02-23 09:30:00,15.43,15.74,15.42,15.62,2098003.0,15.43,15.74,15.42,15.62,2098003.0
2023-02-23 10:00:00,15.62,15.73,15.49,15.65,1750041.0,15.62,15.73,15.49,15.65,1750041.0
2023-02-23 10:30:00,15.65,15.68,15.37,15.46,933044.0,15.65,15.68,15.37,15.46,933044.0
2023-02-23 11:00:00,15.46,15.53,15.35,15.46,774499.0,15.46,15.53,15.35,15.46,774499.0
2023-02-23 11:30:00,15.46,15.5,15.33,15.36,1013965.0,15.46,15.5,15.33,15.36,1013965.0
2023-02-23 12:00:00,15.35,15.41,15.29,15.35,1009954.0,15.35,15.41,15.29,15.35,1009954.0
2023-02-23 12:30:00,15.36,15.42,15.3,15.42,583650.0,15.36,15.42,15.3,15.42,583650.0
2023-02-23 13:00:00,15.41,15.54,15.38,15.54,1293011.0,15.41,15.54,15.38,15.54,1293011.0
2023-02-23 13:30:00,15.54,15.56,15.47,15.56,813678.0,15.54,15.56,15.47,15.56,813678.0
2023-02-23 14:00:00,15.56,15.68,15.53,15.63,1418214.0,15.56,15.68,15.53,15.63,1418214.0
2023-02-23 14:30:00,15.63,15.67,15.58,15.62,915714.0,15.63,15.67,15.58,15.62,915714.0
2023-02-23 15:00:00,15.63,15.79,15.62,15.78,2960120.0,15.63,15.79,15.62,15.78,2960120.0
2023-02-23 15:30:00,15.78,15.79,15.68,15.73,4655099.0,15.78,15.79,15.68,15.73,4655099.0
2023-02-24 09:30:00,15.31,16.24,15.15,15.61,7679865.0,15.31,16.24,15.15,15.61,7679865.0
2023-02-24 10:00:00,15.61,15.83,15.25,15.79,3015941.0,15.61,15.83,15.25,15.79,3015941.0
2023-02-24 10:30:00,15.79,16.01,15.71,15.98,2811216.0,15.79,16.01,15.71,15.98,2811216.0
2023-02-24 11:00:00,15.98,16.06,15.69,15.74,2021486.0,15.98,16.06,15.69,15.74,2021486.0
2023-02-24 11:30:00,15.73,16.01,15.51,15.9,2243517.0,15.73,16.01,15.51,15.9,2243517.0
2023-02-24 12:00:00,15.9,15.92,15.67,15.88,1344006.0,15.9,15.92,15.67,15.88,1344006.0
2023-02-24 12:30:00,15.89,15.95,15.64,15.66,1001869.0,15.89,15.95,15.64,15.66,1001869.0
2023-02-24 13:00:00,15.66,15.78,15.61,15.65,1199529.0,15.66,15.78,15.61,15.65,1199529.0
2023-02-24 13:30:00,15.65,15.68,15.56,15.65,841979.0,15.65,15.68,15.56,15.65,841979.0
2023-02-24 14:00:00,15.65,15.66,15.49,15.52,1089456.0,15.65,15.66,15.49,15.52,1089456.0
2023-02-24 14:30:00,15.52,15.62,15.46,15.59,1106372.0,15.52,15.62,15.46,15.59,1106372.0
2023-02-24 15:00:00,15.59,15.61,15.4,15.46,2633170.0,15.59,15.61,15.4,15.46,2633170.0
2023-02-24 15:30:00,15.46,15.61,15.35,15.54,5466275.0,15.46,15.61,15.35,15.54,5466275.0
2023-02-27 09:30:00,15.55,16.12,15.55,16.09,2846582.0,15.55,16.12,15.55,16.09,2846582.0
2023-02-27 10:00:00,16.08,16.34,16.0,16.02,1564241.0,16.08,16.34,16.0,16.02,1564241.0
2023-02-27 10:30:00,16.01,16.02,15.83,15.89,1031928.0,16.01,16.02,15.83,15.89,1031928.0
2023-02-27 11:00:00,15.89,16.04,15.88,16.02,812259.0,15.89,16.04,15.88,16.02,812259.0
2023-02-27 11:30:00,16.02,16.06,15.96,16.02,704660.0,16.02,16.06,15.96,16.02,704660.0
2023-02-27 12:00:00,16.02,16.16,16.0,16.15,1046992.0,16.02,16.16,16.0,16.15,1046992.0
2023-02-27 12:30:00,16.15,16.16,16.02,16.07,1140184.0,16.15,16.16,16.02,16.07,1140184.0
2023-02-27 13:00:00,16.07,16.09,15.98,16.03,872125.0,16.07,16.09,15.98,16.03,872125.0
2023-02-27 13:30:00,16.03,16.07,15.92,16.0,781281.0,16.03,16.07,15.92,16.0,781281.0
2023-02-27 14:00:00,16.0,16.05,15.96,16.05,682199.0,16.0,16.05,15.96,16.05,682199.0
2023-02-27 14:30:00,16.05,16.08,15.93,15.94,790481.0,16.05,16.08,15.93,15.94,790481.0
2023-02-27 15:00:00,15.94,15.98,15.86,15.98,1030968.0,15.94,15.98,15.86,15.98,1030968.0
2023-02-27 15:30:00,15.97,16.01,15.89,15.95,3292515.0,15.97,16.01,15.89,15.95,3292515.0
2023-02-28 09:30:00,15.86,16.29,15.85,16.29,2118168.0,15.86,16.29,15.85,16.29,2118168.0
2023-02-28 10:00:00,16.28,16.32,16.09,16.09,1657299.0,16.28,16.32,16.09,16.09,1657299.0
2023-02-28 10:30:00,16.1,16.11,15.64,15.8,2793875.0,16.1,16.11,15.64,15.8,2793875.0
2023-02-28 11:00:00,15.79,15.98,15.78,15.82,796030.0,15.79,15.98,15.78,15.82,796030.0
2023-02-28 11:30:00,15.81,15.87,15.71,15.77,485272.0,15.81,15.87,15.71,15.77,485272.0
2023-02-28 12:00:00,15.77,15.8,15.67,15.75,920497.0,15.77,15.8,15.67,15.75,920497.0
2023-02-28 12:30:00,15.76,15.76,15.6,15.67,728095.0,15.76,15.76,15.6,15.67,728095.0
2023-02-28 13:00:00,15.67,15.76,15.46,15.49,1790923.0,15.67,15.76,15.46,15.49,1790923.0
2023-02-28 13:30:00,15.5,15.62,15.46,15.6,1214792.0,15.5,15.62,15.46,15.6,1214792.0
2023-02-28 14:00:00,15.6,15.65,15.52,15.57,858224.0,15.6,15.65,15.52,15.57,858224.0
2023-02-28 14:30:00,15.56,15.7,15.56,15.66,575611.0,15.56,15.7,15.56,15.66,575611.0
2023-02-28 15:00:00,15.65,15.71,15.6,15.67,681691.0,15.65,15.71,15.6,15.67,681691.0
2023-02-28 15:30:00,15.66,15.69,15.58,15.61,2241673.0,15.66,15.69,15.58,15.61,2241673.0
2023-03-01 09:30:00,15.59,15.66,15.29,15.42,1359539.0,15.59,15.66,15.29,15.42,1359539.0
2023-03-01 10:00:00,15.43,15.44,15.17,15.18,1440240.0,15.43,15.44,15.17,15.18,1440240.0
2023-03-01 10:30:00,15.17,15.34,15.12,15.28,655179.0,15.17,15.34,15.12,15.28,655179.0
2023-03-01 11:00:00,15.27,15.28,15.12,15.2,665800.0,15.27,15.28,15.12,15.2,665800.0
2023-03-01 11:30:00,15.2,15.33,15.19,15.27,517026.0,15.2,15.33,15.19,15.27,517026.0
2023-03-01 12:00:00,15.26,15.27,15.15,15.21,805394.0,15.26,15.27,15.15,15.21,805394.0
2023-03-01 12:30:00,15.21,15.24,15.17,15.21,491116.0,15.21,15.24,15.17,15.21,491116.0
2023-03-01 13:00:00,15.21,15.22,15.15,15.19,346050.0,15.21,15.22,15.15,15.19,346050.0
2023-03-01 13:30:00,15.19,15.21,15.14,15.2,569038.0,15.19,15.21,15.14,15.2,569038.0
2023-03-01 14:00:00,15.2,15.2,15.0,15.03,889048.0,15.2,15.2,15.0,15.03,889048.0
2023-03-01 14:30:00,15.04,15.11,15.01,15.03,502251.0,15.04,15.11,15.01,15.03,502251.0
2023-03-01 15:00:00,15.03,15.08,15.0,15.02,702204.0,15.03,15.08,15.0,15.02,702204.0
2023-03-01 15:30:00,15.02,15.08,15.0,15.03,1894359.0,15.02,15.08,15.0,15.03,1894359.0
2023-03-02 09:30:00,14.93,15.06,14.76,14.87,1555310.0,14.93,15.06,14.76,14.87,1555310.0
2023-03-02 10:00:00,14.87,15.07,14.83,15.02,1145888.0,14.87,15.07,14.83,15.02,1145888.0
2023-03-02 10:30:00,15.02,15.16,15.01,15.07,691675.0,15.02,15.16,15.01,15.07,691675.0
2023-03-02 11:00:00,15.08,15.09,14.97,14.97,524661.0,15.08,15.09,14.97,14.97,524661.0
2023-03-02 11:30:00,14.98,14.98,14.86,14.92,800984.0,14.98,14.98,14.86,14.92,800984.0
2023-03-02 12:00:00,14.92,15.0,14.91,15.0,346977.0,14.92,15.0,14.91,15.0,346977.0
2023-03-02 12:30:00,15.0,15.08,14.99,15.05,368783.0,15.0,15.08,14.99,15.05,368783.0
2023-03-02 13:00:00,15.06,15.09,14.97,14.98,404529.0,15.06,15.09,14.97,14.98,404529.0
2023-03-02 13:30:00,14.98,15.2,14.97,15.18,664298.0,14.98,15.2,14.97,15.18,664298.0
2023-03-02 14:00:00,15.18,15.25,15.17,15.24,529703.0,15.18,15.25,15.17,15.24,529703.0
2023-03-02 14:30:00,15.24,15.25,15.12,15.15,607637.0,15.24,15.25,15.12,15.15,607637.0
2023-03-02 15:00:00,15.14,15.17,15.1,15.16,911123.0,15.14,15.17,15.1,15.16,911123.0
2023-03-02 15:30:00,15.17,15.28,15.15,15.26,1579564.0,15.17,15.28,15.15,15.26,1579564.0
2023-03-03 09:30:00,15.43,15.57,15.27,15.43,1681572.0,15.43,15.57,15.27,15.43,1681572.0
2023-03-03 10:00:00,15.44,15.5,15.31,15.48,1140939.0,15.44,15.5,15.31,15.48,1140939.0
2023-03-03 10:30:00,15.48,15.51,15.38,15.39,848660.0,15.48,15.51,15.38,15.39,848660.0
2023-03-03 11:00:00,15.39,15.52,15.37,15.52,796410.0,15.39,15.52,15.37,15.52,796410.0
2023-03-03 11:30:00,15.52,15.56,15.44,15.56,908361.0,15.52,15.56,15.44,15.56,908361.0
2023-03-03 12:00:00,15.56,15.58,15.51,15.52,477846.0,15.56,15.58,15.51,15.52,477846.0
2023-03-03 12:30:00,15.52,15.54,15.45,15.48,590898.0,15.52,15.54,15.45,15.48,590898.0
2023-03-03 13:00:00,15.48,15.49,15.4,15.45,806846.0,15.48,15.49,15.4,15.45,806846.0
2023-03-03 13:30:00,15.45,15.45,15.41,15.44,521458.0,15.45,15.45,15.41,15.44,521458.0
2023-03-03 14:00:00,15.45,15.45,15.38,15.39,703049.0,15.45,15.45,15.38,15.39,703049.0
2023-03-03 14:30:00,15.39,15.43,15.37,15.4,697340.0,15.39,15.43,15.37,15.4,697340.0
2023-03-03 15:00:00,15.4,15.5,15.39,15.46,963492.0,15.4,15.5,15.39,15.46,963492.0
2023-03-03 15:30:00,15.46,15.5,15.43,15.48,2627429.0,15.46,15.5,15.43,15.48,2627429.0
2023-03-06 09:30:00,15.66,15.85,15.5,15.54,1190443.0,15.66,15.85,15.5,15.54,1190443.0
2023-03-06 10:00:00,15.54,15.67,15.43,15.65,700950.0,15.54,15.67,15.43,15.65,700950.0
2023-03-06 10:30:00,15.65,15.72,15.58,15.7,1004419.0,15.65,15.72,15.58,15.7,1004419.0
2023-03-06 11:00:00,15.7,15.71,15.63,15.65,388382.0,15.7,15.71,15.63,15.65,388382.0
2023-03-06 11:30:00,15.65,15.71,15.62,15.68,459682.0,15.65,15.71,15.62,15.68,459682.0
2023-03-06 12:00:00,15.67,15.7,15.63,15.68,337247.0,15.67,15.7,15.63,15.68,337247.0
2023-03-06 12:30:00,15.68,15.7,15.51,15.53,419599.0,15.68,15.7,15.51,15.53,419599.0
2023-03-06 13:00:00,15.53,15.56,15.44,15.46,402895.0,15.53,15.56,15.44,15.46,402895.0
2023-03-06 13:30:00,15.46,15.47,15.3,15.32,492003.0,15.46,15.47,15.3,15.32,492003.0
2023-03-06 14:00:00,15.32,15.32,15.22,15.3,720124.0,15.32,15.32,15.22,15.3,720124.0
2023-03-06 14:30:00,15.29,15.31,15.23,15.28,408875.0,15.29,15.31,15.23,15.28,408875.0
2023-03-06 15:00:00,15.28,15.3,15.16,15.16,649060.0,15.28,15.3,15.16,15.16,649060.0
2023-03-06 15:30:00,15.17,15.22,15.12,15.13,1672988.0,15.17,15.22,15.12,15.13,1672988.0
2023-03-07 09:30:00,15.09,15.27,15.02,15.22,691132.0,15.09,15.27,15.02,15.22,691132.0
2023-03-07 10:00:00,15.21,15.22,14.96,15.05,653981.0,15.21,15.22,14.96,15.05,653981.0
2023-03-07 10:30:00,15.04,15.16,14.93,14.93,762571.0,15.04,15.16,14.93,14.93,762571.0
2023-03-07 11:00:00,14.93,14.99,14.87,14.89,671079.0,14.93,14.99,14.87,14.89,671079.0
2023-03-07 11:30:00,14.88,14.99,14.87,14.9,459064.0,14.88,14.99,14.87,14.9,459064.0
2023-03-07 12:00:00,14.91,15.1,14.88,15.05,456426.0,14.91,15.1,14.88,15.05,456426.0
2023-03-07 12:30:00,15.05,15.11,15.02,15.03,407647.0,15.05,15.11,15.02,15.03,407647.0
2023-03-07 13:00:00,15.03,15.05,14.98,15.04,480250.0,15.03,15.05,14.98,15.04,480250.0
2023-03-07 13:30:00,15.04,15.08,14.97,14.99,424628.0,15.04,15.08,14.97,14.99,424628.0
2023-03-07 14:00:00,14.99,15.02,14.92,14.93,341438.0,14.99,15.02,14.92,14.93,341438.0
2023-03-07 14:30:00,14.93,14.94,14.81,14.83,402325.0,14.93,14.94,14.81,14.83,402325.0
2023-03-07 15:00:00,14.83,14.88,14.81,14.82,673038.0,14.83,14.88,14.81,14.82,673038.0
2023-03-07 15:30:00,14.82,14.87,14.77,14.82,1645887.0,14.82,14.87,14.77,14.82,1645887.0
2023-03-08 09:30:00,14.85,14.93,14.74,14.91,845598.0,14.85,14.93,14.74,14.91,845598.0
2023-03-08 10:00:00,14.9,15.0,14.77,14.97,605570.0,14.9,15.0,14.77,14.97,605570.0
2023-03-08 10:30:00,14.96,15.06,14.93,14.96,454185.0,14.96,15.06,14.93,14.96,454185.0
2023-03-08 11:00:00,14.96,15.05,14.93,14.94,404803.0,14.96,15.05,14.93,14.94,404803.0
2023-03-08 11:30:00,14.94,15.04,14.91,15.04,346968.0,14.94,15.04,14.91,15.04,346968.0
2023-03-08 12:00:00,15.04,15.06,14.94,14.96,363271.0,15.04,15.06,14.94,14.96,363271.0
2023-03-08 12:30:00,14.95,15.09,14.92,15.09,344219.0,14.95,15.09,14.92,15.09,344219.0
2023-03-08 13:00:00,15.08,15.1,15.04,15.07,429229.0,15.08,15.1,15.04,15.07,429229.0
2023-03-08 13:30:00,15.06,15.12,15.06,15.07,695930.0,15.06,15.12,15.06,15.07,695930.0
2023-03-08 14:00:00,15.07,15.25,15.06,15.24,693295.0,15.07,15.25,15.06,15.24,693295.0
2023-03-08 14:30:00,15.24,15.3,15.19,15.22,1023059.0,15.24,15.3,15.19,15.22,1023059.0
2023-03-08 15:00:00,15.22,15.26,15.15,15.25,949659.0,15.22,15.26,15.15,15.25,949659.0
2023-03-08 15:30:00,15.25,15.38,15.24,15.32,2889100.0,15.25,15.38,15.24,15.32,2889100.0
2023-03-09 09:30:00,15.22,15.39,15.19,15.31,800680.0,15.22,15.39,15.19,15.31,800680.0
2023-03-09 10:00:00,15.31,15.4,15.19,15.27,545695.0,15.31,15.4,15.19,15.27,545695.0
2023-03-09 10:30:00,15.26,15.3,15.16,15.16,532526.0,15.26,15.3,15.16,15.16,532526.0
2023-03-09 11:00:00,15.17,15.17,15.04,15.07,681321.0,15.17,15.17,15.04,15.07,681321.0
2023-03-09 11:30:00,15.07,15.09,14.96,14.97,519051.0,15.07,15.09,14.96,14.97,519051.0
2023-03-09 12:00:00,14.97,15.03,14.9,15.01,666408.0,14.97,15.03,14.9,15.01,666408.0
2023-03-09 12:30:00,15.0,15.02,14.89,14.91,562482.0,15.0,15.02,14.89,14.91,562482.0
2023-03-09 13:00:00,14.91,14.95,14.81,14.86,703134.0,14.91,14.95,14.81,14.86,703134.0
2023-03-09 13:30:00,14.85,14.86,14.71,14.73,600243.0,14.85,14.86,14.71,14.73,600243.0
2023-03-09 14:00:00,14.72,14.73,14.57,14.68,778728.0,14.72,14.73,14.57,14.68,778728.0
2023-03-09 14:30:00,14.67,14.73,14.61,14.66,619900.0,14.67,14.73,14.61,14.66,619900.0
2023-03-09 15:00:00,14.66,14.85,14.62,14.79,2278751.0,14.66,14.85,14.62,14.79,2278751.0
2023-03-09 15:30:00,14.79,14.88,14.72,14.77,6040616.0,14.79,14.88,14.72,14.77,6040616.0
2023-03-10 09:30:00,14.7,14.74,14.29,14.48,1593300.0,14.7,14.74,14.29,14.48,1593300.0
2023-03-10 10:00:00,14.48,14.75,14.44,14.46,1230282.0,14.48,14.75,14.44,14.46,1230282.0
2023-03-10 10:30:00,14.46,14.54,14.23,14.47,1016820.0,14.46,14.54,14.23,14.47,1016820.0
2023-03-10 11:00:00,14.47,14.56,14.42,14.53,668149.0,14.47,14.56,14.42,14.53,668149.0
2023-03-10 11:30:00,14.53,14.63,14.35,14.36,554217.0,14.53,14.63,14.35,14.36,554217.0
2023-03-10 12:00:00,14.36,14.41,14.24,14.36,817592.0,14.36,14.41,14.24,14.36,817592.0
2023-03-10 12:30:00,14.36,14.43,14.33,14.34,505481.0,14.36,14.43,14.33,14.34,505481.0
2023-03-10 13:00:00,14.34,14.37,14.25,14.31,675204.0,14.34,14.37,14.25,14.31,675204.0
2023-03-10 13:30:00,14.31,14.33,14.13,14.17,1150079.0,14.31,14.33,14.13,14.17,1150079.0
2023-03-10 14:00:00,14.16,14.36,14.16,14.3,503726.0,14.16,14.36,14.16,14.3,503726.0
2023-03-10 14:30:00,14.3,14.41,14.3,14.33,591862.0,14.3,14.41,14.3,14.33,591862.0
2023-03-10 15:00:00,14.33,14.37,14.28,14.32,866779.0,14.33,14.37,14.28,14.32,866779.0
2023-03-10 15:30:00,14.31,14.37,14.27,14.36,2412980.0,14.31,14.37,14.27,14.36,2412980.0
2023-03-13 09:30:00,14.03,14.07,13.47,14.0,3667671.0,14.03,14.07,13.47,14.0,3667671.0
2023-03-13 10:00:00,14.0,14.09,13.77,13.9,1545950.0,14.0,14.09,13.77,13.9,1545950.0
2023-03-13 10:30:00,13.9,14.14,13.8,14.03,1254365.0,13.9,14.14,13.8,14.03,1254365.0
2023-03-13 11:00:00,14.04,14.35,13.98,14.34,998835.0,14.04,14.35,13.98,14.34,998835.0
2023-03-13 11:30:00,14.35,14.35,14.15,14.25,843697.0,14.35,14.35,14.15,14.25,843697.0
2023-03-13 12:00:00,14.25,14.34,14.16,14.21,728015.0,14.25,14.34,14.16,14.21,728015.0
2023-03-13 12:30:00,14.21,14.25,14.07,14.09,729432.0,14.21,14.25,14.07,14.09,729432.0
2023-03-13 13:00:00,14.1,14.18,14.05,14.14,641975.0,14.1,14.18,14.05,14.14,641975.0
2023-03-13 13:30:00,14.15,14.23,14.07,14.21,614558.0,14.15,14.23,14.07,14.21,614558.0
2023-03-13 14:00:00,14.22,14.32,14.2,14.22,895177.0,14.22,14.32,14.2,14.22,895177.0
2023-03-13 14:30:00,14.22,14.28,14.13,14.18,857400.0,14.22,14.28,14.13,14.18,857400.0
2023-03-13 15:00:00,14.18,14.21,13.96,14.0,2320955.0,14.18,14.21,13.96,14.0,2320955.0
2023-03-13 15:30:00,13.99,14.14,13.97,14.0,4021571.0,13.99,14.14,13.97,14.0,4021571.0
2023-03-14 09:30:00,14.23,14.32,14.07,14.25,1651733.0,14.23,14.32,14.07,14.25,1651733.0
2023-03-14 10:00:00,14.26,14.27,14.14,14.24,988442.0,14.26,14.27,14.14,14.24,988442.0
2023-03-14 10:30:00,14.24,14.26,14.15,14.15,862670.0,14.24,14.26,14.15,14.15,862670.0
2023-03-14 11:00:00,14.16,14.31,14.15,14.27,867053.0,14.16,14.31,14.15,14.27,867053.0
2023-03-14 11:30:00,14.27,14.3,14.21,14.24,682107.0,14.27,14.3,14.21,14.24,682107.0
2023-03-14 12:00:00,14.24,14.28,14.18,14.2,477929.0,14.24,14.28,14.18,14.2,477929.0
2023-03-14 12:30:00,14.2,14.21,14.09,14.11,1246830.0,14.2,14.21,14.09,14.11,1246830.0
2023-03-14 13:00:00,14.1,14.15,13.95,14.0,1062258.0,14.1,14.15,13.95,14.0,1062258.0
2023-03-14 13:30:00,13.99,14.03,13.92,13.96,777740.0,13.99,14.03,13.92,13.96,777740.0
2023-03-14 14:00:00,13.96,13.97,13.87,13.95,667616.0,13.96,13.97,13.87,13.95,667616.0
2023-03-14 14:30:00,13.95,13.98,13.88,13.88,670752.0,13.95,13.98,13.88,13.88,670752.0
2023-03-14 15:00:00,13.88,13.91,13.77,13.85,1556616.0,13.88,13.91,13.77,13.85,1556616.0
2023-03-14 15:30:00,13.85,14.09,13.84,14.04,4125372.0,13.85,14.09,13.84,14.04,4125372.0
2023-03-15 09:30:00,13.69,13.85,13.48,13.52,1387821.0,13.69,13.85,13.48,13.52,1387821.0
2023-03-15 10:00:00,13.52,13.64,13.42,13.58,1269950.0,13.52,13.64,13.42,13.58,1269950.0
2023-03-15 10:30:00,13.58,13.67,13.42,13.6,664308.0,13.58,13.67,13.42,13.6,664308.0
2023-03-15 11:00:00,13.59,13.75,13.56,13.67,531983.0,13.59,13.75,13.56,13.67,531983.0
2023-03-15 11:30:00,13.67,13.75,13.6,13.61,590367.0,13.67,13.75,13.6,13.61,590367.0
2023-03-15 12:00:00,13.61,13.64,13.51,13.54,629487.0,13.61,13.64,13.51,13.54,629487.0
2023-03-15 12:30:00,13.54,13.57,13.41,13.44,567132.0,13.54,13.57,13.41,13.44,567132.0
2023-03-15 13:00:00,13.43,13.57,13.4,13.57,661302.0,13.43,13.57,13.4,13.57,661302.0
2023-03-15 13:30:00,13.56,13.57,13.43,13.53,473137.0,13.56,13.57,13.43,13.53,473137.0
2023-03-15 14:00:00,13.54,13.66,13.45,13.61,640461.0,13.54,13.66,13.45,13.61,640461.0
2023-03-15 14:30:00,13.6,13.68,13.56,13.6,772137.0,13.6,13.68,13.56,13.6,772137.0
2023-03-15 15:00:00,13.61,13.67,13.56,13.65,1118138.0,13.61,13.67,13.56,13.65,1118138.0
2023-03-15 15:30:00,13.65,13.68,13.46,13.58,3149867.0,13.65,13.68,13.46,13.58,3149867.0
2023-03-16 09:30:00,13.45,13.56,13.39,13.52,676084.0,13.45,13.56,13.39,13.52,676084.0
2023-03-16 10:00:00,13.52,13.54,13.4,13.45,606761.0,13.52,13.54,13.4,13.45,606761.0
2023-03-16 10:30:00,13.45,13.72,13.43,13.66,633278.0,13.45,13.72,13.43,13.66,633278.0
2023-03-16 11:00:00,13.67,13.73,13.54,13.71,1011407.0,13.67,13.73,13.54,13.71,1011407.0
2023-03-16 11:30:00,13.72,13.91,13.64,13.88,628547.0,13.72,13.91,13.64,13.88,628547.0
2023-03-16 12:00:00,13.88,13.9,13.75,13.79,562478.0,13.88,13.9,13.75,13.79,562478.0
2023-03-16 12:30:00,13.78,13.92,13.72,13.92,436605.0,13.78,13.92,13.72,13.92,436605.0
2023-03-16 13:00:00,13.91,14.08,13.91,14.08,593929.0,13.91,14.08,13.91,14.08,593929.0
2023-03-16 13:30:00,14.08,14.22,14.01,14.21,1137692.0,14.08,14.22,14.01,14.21,1137692.0
2023-03-16 14:00:00,14.21,14.23,14.06,14.11,628098.0,14.21,14.23,14.06,14.11,628098.0
2023-03-16 14:30:00,14.12,14.17,14.05,14.15,440429.0,14.12,14.17,14.05,14.15,440429.0
2023-03-16 15:00:00,14.16,14.21,14.09,14.21,658835.0,14.16,14.21,14.09,14.21,658835.0
2023-03-16 15:30:00,14.21,14.21,14.13,14.16,1772645.0,14.21,14.21,14.13,14.16,1772645.0
2023-03-17 09:30:00,14.75,14.89,14.46,14.64,4958095.0,14.75,14.89,14.46,14.64,4958095.0
2023-03-17 10:00:00,14.64,14.77,14.38,14.41,1192929.0,14.64,14.77,14.38,14.41,1192929.0
2023-03-17 10:30:00,14.41,14.45,14.25,14.31,917572.0,14.41,14.45,14.25,14.31,917572.0
2023-03-17 11:00:00,14.32,14.35,14.2,14.26,611649.0,14.32,14.35,14.2,14.26,611649.0
2023-03-17 11:30:00,14.26,14.3,14.19,14.28,567574.0,14.26,14.3,14.19,14.28,567574.0
2023-03-17 12:00:00,14.28,14.35,14.24,14.29,596028.0,14.28,14.35,14.24,14.29,596028.0
2023-03-17 12:30:00,14.29,14.37,14.27,14.37,662373.0,14.29,14.37,14.27,14.37,662373.0
2023-03-17 13:00:00,14.37,14.5,14.35,14.45,762563.0,14.37,14.5,14.35,14.45,762563.0
2023-03-17 13:30:00,14.46,14.52,14.43,14.52,455041.0,14.46,14.52,14.43,14.52,455041.0
2023-03-17 14:00:00,14.52,14.56,14.39,14.4,599313.0,14.52,14.56,14.39,14.4,599313.0
2023-03-17 14:30:00,14.4,14.43,14.32,14.36,580895.0,14.4,14.43,14.32,14.36,580895.0
2023-03-17 15:00:00,14.36,14.45,14.33,14.45,794125.0,14.36,14.45,14.33,14.45,794125.0
2023-03-17 15:30:00,14.45,14.45,14.23,14.34,3150669.0,14.45,14.45,14.23,14.34,3150669.0
2023-03-20 09:30:00,14.26,14.5,14.22,14.28,1354545.0,14.26,14.5,14.22,14.28,1354545.0
2023-03-20 10:00:00,14.28,14.35,14.15,14.34,551589.0,14.28,14.35,14.15,14.34,551589.0
2023-03-20 10:30:00,14.34,14.51,14.32,14.5,891104.0,14.34,14.51,14.32,14.5,891104.0
2023-03-20 11:00:00,14.5,14.54,14.35,14.4,513838.0,14.5,14.54,14.35,14.4,513838.0
2023-03-20 11:30:00,14.4,14.44,14.29,14.3,410005.0,14.4,14.44,14.29,14.3,410005.0
2023-03-20 12:00:00,14.31,14.32,14.12,14.16,620945.0,14.31,14.32,14.12,14.16,620945.0
2023-03-20 12:30:00,14.17,14.21,14.11,14.2,509751.0,14.17,14.21,14.11,14.2,509751.0
2023-03-20 13:00:00,14.2,14.28,14.18,14.27,487796.0,14.2,14.28,14.18,14.27,487796.0
2023-03-20 13:30:00,14.26,14.3,14.2,14.23,330813.0,14.26,14.3,14.2,14.23,330813.0
2023-03-20 14:00:00,14.23,14.25,14.15,14.19,351148.0,14.23,14.25,14.15,14.19,351148.0
2023-03-20 14:30:00,14.2,14.22,14.14,14.19,508915.0,14.2,14.22,14.14,14.19,508915.0
2023-03-20 15:00:00,14.19,14.23,14.16,14.21,646031.0,14.19,14.23,14.16,14.21,646031.0
2023-03-20 15:30:00,14.21,14.3,14.2,14.25,2102430.0,14.21,14.3,14.2,14.25,2102430.0
2023-03-21 09:30:00,14.48,14.67,14.41,14.47,980519.0,14.48,14.67,14.41,14.47,980519.0
2023-03-21 10:00:00,14.48,14.72,14.44,14.5,954697.0,14.48,14.72,14.44,14.5,954697.0
2023-03-21 10:30:00,14.5,14.7,14.49,14.67,581156.0,14.5,14.7,14.49,14.67,581156.0
2023-03-21 11:00:00,14.67,14.78,14.65,14.7,732455.0,14.67,14.78,14.65,14.7,732455.0
2023-03-21 11:30:00,14.71,14.76,14.63,14.73,581960.0,14.71,14.76,14.63,14.73,581960.0
2023-03-21 12:00:00,14.72,14.96,14.72,14.94,811767.0,14.72,14.96,14.72,14.94,811767.0
2023-03-21 12:30:00,14.94,15.03,14.92,14.99,835177.0,14.94,15.03,14.92,14.99,835177.0
2023-03-21 13:00:00,14.99,15.03,14.9,15.02,587035.0,14.99,15.03,14.9,15.02,587035.0
2023-03-21 13:30:00,15.02,15.09,14.99,15.07,763257.0,15.02,15.09,14.99,15.07,763257.0
2023-03-21 14:00:00,15.08,15.08,14.96,15.0,780319.0,15.08,15.08,14.96,15.0,780319.0
2023-03-21 14:30:00,15.01,15.06,14.98,14.99,766053.0,15.01,15.06,14.98,14.99,766053.0
2023-03-21 15:00:00,14.99,15.08,14.97,15.04,797198.0,14.99,15.08,14.97,15.04,797198.0
2023-03-21 15:30:00,15.04,15.14,15.01,15.1,3624120.0,15.04,15.14,15.01,15.1,3624120.0
2023-03-22 09:30:00,15.13,15.15,14.95,15.06,904535.0,15.13,15.15,14.95,15.06,904535.0
2023-03-22 10:00:00,15.06,15.09,14.91,14.97,704824.0,15.06,15.09,14.91,14.97,704824.0
2023-03-22 10:30:00,14.97,14.97,14.82,14.83,657472.0,14.97,14.97,14.82,14.83,657472.0
2023-03-22 11:00:00,14.83,14.91,14.78,14.86,528445.0,14.83,14.91,14.78,14.86,528445.0
2023-03-22 11:30:00,14.86,14.89,14.78,14.8,427887.0,14.86,14.89,14.78,14.8,427887.0
2023-03-22 12:00:00,14.79,14.86,14.78,14.85,398046.0,14.79,14.86,14.78,14.85,398046.0
2023-03-22 12:30:00,14.84,14.85,14.75,14.85,425628.0,14.84,14.85,14.75,14.85,425628.0
2023-03-22 13:00:00,14.85,14.96,14.8,14.95,431795.0,14.85,14.96,14.8,14.95,431795.0
2023-03-22 13:30:00,14.95,15.03,14.93,15.02,437503.0,14.95,15.03,14.93,15.02,437503.0
2023-03-22 14:00:00,15.02,15.22,15.0,15.12,1004808.0,15.02,15.22,15.0,15.12,1004808.0
2023-03-22 14:30:00,15.11,15.27,14.95,14.99,842078.0,15.11,15.27,14.95,14.99,842078.0
2023-03-22 15:00:00,15.0,15.05,14.82,14.97,964266.0,15.0,15.05,14.82,14.97,964266.0
2023-03-22 15:30:00,14.98,14.98,14.48,14.5,3182746.0,14.98,14.98,14.48,14.5,3182746.0
2023-03-23 09:30:00,14.67,14.83,14.61,14.73,865956.0,14.67,14.83,14.61,14.73,865956.0
2023-03-23 10:00:00,14.73,14.89,14.72,14.79,471659.0,14.73,14.89,14.72,14.79,471659.0
2023-03-23 10:30:00,14.79,15.0,14.74,14.95,507958.0,14.79,15.0,14.74,14.95,507958.0
2023-03-23 11:00:00,14.95,14.96,14.79,14.79,569893.0,14.95,14.96,14.79,14.79,569893.0
2023-03-23 11:30:00,14.8,14.84,14.73,14.74,314146.0,14.8,14.84,14.73,14.74,314146.0
2023-03-23 12:00:00,14.73,14.78,14.62,14.67,305273.0,14.73,14.78,14.62,14.67,305273.0
2023-03-23 12:30:00,14.66,14.69,14.64,14.68,339550.0,14.66,14.69,14.64,14.68,339550.0
2023-03-23 13:00:00,14.68,14.71,14.57,14.6,361516.0,14.68,14.71,14.57,14.6,361516.0
2023-03-23 13:30:00,14.59,14.64,14.5,14.51,416151.0,14.59,14.64,14.5,14.51,416151.0
2023-03-23 14:00:00,14.51,14.54,14.37,14.38,337405.0,14.51,14.54,14.37,14.38,337405.0
2023-03-23 14:30:00,14.38,14.42,14.23,14.34,527464.0,14.38,14.42,14.23,14.34,527464.0
2023-03-23 15:00:00,14.34,14.5,14.24,14.36,760272.0,14.34,14.5,14.24,14.36,760272.0
2023-03-23 15:30:00,14.36,14.6,14.32,14.53,2161679.0,14.36,14.6,14.32,14.53,2161679.0
2023-03-24 09:30:00,14.2,14.32,13.96,14.09,1165004.0,14.2,14.32,13.96,14.09,1165004.0
2023-03-24 10:00:00,14.1,14.22,13.92,14.09,863497.0,14.1,14.22,13.92,14.09,863497.0
2023-03-24 10:30:00,14.09,14.15,13.74,13.88,1164455.0,14.09,14.15,13.74,13.88,1164455.0
2023-03-24 11:00:00,13.88,13.91,13.72,13.79,887836.0,13.88,13.91,13.72,13.79,887836.0
2023-03-24 11:30:00,13.79,13.98,13.76,13.98,948503.0,13.79,13.98,13.76,13.98,948503.0
2023-03-24 12:00:00,13.98,14.05,13.89,13.93,444504.0,13.98,14.05,13.89,13.93,444504.0
2023-03-24 12:30:00,13.93,13.99,13.92,13.92,311119.0,13.93,13.99,13.92,13.92,311119.0
2023-03-24 13:00:00,13.92,13.95,13.86,13.92,320422.0,13.92,13.95,13.86,13.92,320422.0
2023-03-24 13:30:00,13.92,14.06,13.91,13.96,351779.0,13.92,14.06,13.91,13.96,351779.0
2023-03-24 14:00:00,13.97,14.02,13.94,14.0,363567.0,13.97,14.02,13.94,14.0,363567.0
2023-03-24 14:30:00,14.0,14.11,13.99,14.06,401377.0,14.0,14.11,13.99,14.06,401377.0
2023-03-24 15:00:00,14.07,14.09,14.01,14.05,512584.0,14.07,14.09,14.01,14.05,512584.0
2023-03-24 15:30:00,14.06,14.08,13.96,14.02,1762277.0,14.06,14.08,13.96,14.02,1762277.0
2023-03-27 09:30:00,14.17,14.42,14.13,14.26,1138232.0,14.17,14.42,14.13,14.26,1138232.0
2023-03-27 10:00:00,14.26,14.51,14.25,14.45,861861.0,14.26,14.51,14.25,14.45,861861.0
2023-03-27 10:30:00,14.44,14.5,14.37,14.39,664258.0,14.44,14.5,14.37,14.39,664258.0
2023-03-27 11:00:00,14.39,14.4,14.24,14.27,374108.0,14.39,14.4,14.24,14.27,374108.0
2023-03-27 11:30:00,14.27,14.3,14.19,14.22,290827.0,14.27,14.3,14.19,14.22,290827.0
2023-03-27 12:00:00,14.22,14.36,14.21,14.33,283058.0,14.22,14.36,14.21,14.33,283058.0
2023-03-27 12:30:00,14.33,14.34,14.28,14.33,247489.0,14.33,14.34,14.28,14.33,247489.0
2023-03-27 13:00:00,14.33,14.36,14.29,14.33,202427.0,14.33,14.36,14.29,14.33,202427.0
2023-03-27 13:30:00,14.33,14.41,14.31,14.36,256430.0,14.33,14.41,14.31,14.36,256430.0
2023-03-27 14:00:00,14.37,14.44,14.32,14.43,249495.0,14.37,14.44,14.32,14.43,249495.0
2023-03-27 14:30:00,14.43,14.49,14.42,14.46,375045.0,14.43,14.49,14.42,14.46,375045.0
2023-03-27 15:00:00,14.47,14.49,14.41,14.46,376623.0,14.47,14.49,14.41,14.46,376623.0
2023-03-27 15:30:00,14.46,14.49,14.32,14.34,1409314.0,14.46,14.49,14.32,14.34,1409314.0
2023-03-28 09:30:00,14.35,14.54,14.33,14.36,1040205.0,14.35,14.54,14.33,14.36,1040205.0
2023-03-28 10:00:00,14.37,14.54,14.35,14.5,585663.0,14.37,14.54,14.35,14.5,585663.0
2023-03-28 10:30:00,14.5,14.52,14.38,14.41,537742.0,14.5,14.52,14.38,14.41,537742.0
2023-03-28 11:00:00,14.41,14.49,14.4,14.47,389681.0,14.41,14.49,14.4,14.47,389681.0
2023-03-28 11:30:00,14.48,14.48,14.42,14.46,575790.0,14.48,14.48,14.42,14.46,575790.0
2023-03-28 12:00:00,14.46,14.49,14.42,14.46,547703.0,14.46,14.49,14.42,14.46,547703.0
2023-03-28 12:30:00,14.46,14.52,14.43,14.51,569225.0,14.46,14.52,14.43,14.51,569225.0
2023-03-28 13:00:00,14.51,14.57,14.47,14.56,402578.0,14.51,14.57,14.47,14.56,402578.0
2023-03-28 13:30:00,14.57,14.58,14.45,14.48,383216.0,14.57,14.58,14.45,14.48,383216.0
2023-03-28 14:00:00,14.48,14.52,14.45,14.48,597507.0,14.48,14.52,14.45,14.48,597507.0
2023-03-28 14:30:00,14.48,14.5,14.42,14.5,589486.0,14.48,14.5,14.42,14.5,589486.0
2023-03-28 15:00:00,14.5,14.55,14.45,14.47,487349.0,14.5,14.55,14.45,14.47,487349.0
2023-03-28 15:30:00,14.48,14.5,14.41,14.5,2218063.0,14.48,14.5,14.41,14.5,2218063.0
2023-03-29 09:30:00,14.65,14.72,14.52,14.57,769923.0,14.65,14.72,14.52,14.57,769923.0
2023-03-29 10:00:00,14.57,14.65,14.51,14.52,432965.0,14.57,14.65,14.51,14.52,432965.0
2023-03-29 10:30:00,14.52,14.53,14.4,14.45,538432.0,14.52,14.53,14.4,14.45,538432.0
2023-03-29 11:00:00,14.44,14.51,14.41,14.48,609317.0,14.44,14.51,14.41,14.48,609317.0
2023-03-29 11:30:00,14.48,14.55,14.47,14.53,641939.0,14.48,14.55,14.47,14.53,641939.0
2023-03-29 12:00:00,14.54,14.56,14.39,14.5,1176631.0,14.54,14.56,14.39,14.5,1176631.0
2023-03-29 12:30:00,14.51,14.51,14.43,14.44,375590.0,14.51,14.51,14.43,14.44,375590.0
2023-03-29 13:00:00,14.44,14.5,14.43,14.48,449589.0,14.44,14.5,14.43,14.48,449589.0
2023-03-29 13:30:00,14.49,14.49,14.44,14.48,504577.0,14.49,14.49,14.44,14.48,504577.0
2023-03-29 14:00:00,14.48,14.54,14.46,14.53,566619.0,14.48,14.54,14.46,14.53,566619.0
2023-03-29 14:30:00,14.54,14.6,14.53,14.58,578245.0,14.54,14.6,14.53,14.58,578245.0
2023-03-29 15:00:00,14.58,14.65,14.55,14.62,945070.0,14.58,14.65,14.55,14.62,945070.0
2023-03-29 15:30:00,14.63,14.69,14.6,14.66,1945322.0,14.63,14.69,14.6,14.66,1945322.0
2023-03-30 09:30:00,14.93,15.04,14.82,14.89,1145422.0,14.93,15.04,14.82,14.89,1145422.0
2023-03-30 10:00:00,14.89,14.91,14.76,14.85,645463.0,14.89,14.91,14.76,14.85,645463.0
2023-03-30 10:30:00,14.85,14.91,14.77,14.83,719565.0,14.85,14.91,14.77,14.83,719565.0
2023-03-30 11:00:00,14.83,14.89,14.77,14.86,628680.0,14.83,14.89,14.77,14.86,628680.0
2023-03-30 11:30:00,14.85,14.91,14.77,14.85,745665.0,14.85,14.91,14.77,14.85,745665.0
2023-03-30 12:00:00,14.85,14.85,14.78,14.84,296828.0,14.85,14.85,14.78,14.84,296828.0
2023-03-30 12:30:00,14.83,14.85,14.78,14.81,329053.0,14.83,14.85,14.78,14.81,329053.0
2023-03-30 13:00:00,14.82,14.89,14.77,14.86,432334.0,14.82,14.89,14.77,14.86,432334.0
2023-03-30 13:30:00,14.87,14.87,14.76,14.82,404428.0,14.87,14.87,14.76,14.82,404428.0
2023-03-30 14:00:00,14.82,14.87,14.8,14.86,313763.0,14.82,14.87,14.8,14.86,313763.0
2023-03-30 14:30:00,14.86,14.87,14.82,14.86,535468.0,14.86,14.87,14.82,14.86,535468.0
2023-03-30 15:00:00,14.87,14.87,14.8,14.86,749586.0,14.87,14.87,14.8,14.86,749586.0
2023-03-30 15:30:00,14.86,14.89,14.83,14.84,2934729.0,14.86,14.89,14.83,14.84,2934729.0
2023-03-31 09:30:00,14.9,15.06,14.85,14.87,987112.0,14.9,15.06,14.85,14.87,987112.0
2023-03-31 10:00:00,14.87,15.05,14.86,15.04,960757.0,14.87,15.05,14.86,15.04,960757.0
2023-03-31 10:30:00,15.04,15.06,14.99,15.03,979471.0,15.04,15.06,14.99,15.03,979471.0
2023-03-31 11:00:00,15.04,15.05,14.98,14.99,765362.0,15.04,15.05,14.98,14.99,765362.0
2023-03-31 11:30:00,15.0,15.1,14.96,15.04,1171429.0,15.0,15.1,14.96,15.04,1171429.0
2023-03-31 12:00:00,15.04,15.09,14.98,14.98,734267.0,15.04,15.09,14.98,14.98,734267.0
2023-03-31 12:30:00,14.99,15.04,14.97,15.04,414279.0,14.99,15.04,14.97,15.04,414279.0
2023-03-31 13:00:00,15.03,15.04,14.99,15.01,465097.0,15.03,15.04,14.99,15.01,465097.0
2023-03-31 13:30:00,15.01,15.03,14.98,15.0,392235.0,15.01,15.03,14.98,15.0,392235.0
2023-03-31 14:00:00,15.01,15.03,15.0,15.03,416582.0,15.01,15.03,15.0,15.03,416582.0
2023-03-31 14:30:00,15.03,15.03,14.98,15.01,546541.0,15.03,15.03,14.98,15.01,546541.0
2023-03-31 15:00:00,15.02,15.03,14.98,15.02,1065164.0,15.02,15.03,14.98,15.02,1065164.0
2023-03-31 15:30:00,15.02,15.12,14.97,15.1,3729649.0,15.02,15.12,14.97,15.1,3729649.0
2023-04-03 09:30:00,15.0,15.2,14.8,14.82,1369170.0,15.0,15.2,14.8,14.82,1369170.0
2023-04-03 10:00:00,14.83,14.93,14.8,14.9,1054299.0,14.83,14.93,14.8,14.9,1054299.0
2023-04-03 10:30:00,14.9,14.95,14.74,14.75,1067434.0,14.9,14.95,14.74,14.75,1067434.0
2023-04-03 11:00:00,14.76,14.79,14.68,14.73,828296.0,14.76,14.79,14.68,14.73,828296.0
2023-04-03 11:30:00,14.72,14.81,14.67,14.8,653884.0,14.72,14.81,14.67,14.8,653884.0
2023-04-03 12:00:00,14.81,14.86,14.79,14.82,381511.0,14.81,14.86,14.79,14.82,381511.0
2023-04-03 12:30:00,14.82,14.84,14.78,14.79,476378.0,14.82,14.84,14.78,14.79,476378.0
2023-04-03 13:00:00,14.78,14.82,14.75,14.75,421767.0,14.78,14.82,14.75,14.75,421767.0
2023-04-03 13:30:00,14.75,14.82,14.73,14.77,467197.0,14.75,14.82,14.73,14.77,467197.0
2023-04-03 14:00:00,14.78,14.82,14.75,14.81,469016.0,14.78,14.82,14.75,14.81,469016.0
2023-04-03 14:30:00,14.82,14.84,14.79,14.82,392037.0,14.82,14.84,14.79,14.82,392037.0
2023-04-03 15:00:00,14.82,14.84,14.77,14.8,581584.0,14.82,14.84,14.77,14.8,581584.0
2023-04-03 15:30:00,14.81,14.85,14.79,14.83,3865219.0,14.81,14.85,14.79,14.83,3865219.0
2023-04-04 09:30:00,15.0,15.11,14.89,15.0,1219610.0,15.0,15.11,14.89,15.0,1219610.0
2023-04-04 10:00:00,15.0,15.08,14.86,14.95,890904.0,15.0,15.08,14.86,14.95,890904.0
2023-04-04 10:30:00,14.95,15.01,14.85,14.89,787488.0,14.95,15.01,14.85,14.89,787488.0
2023-04-04 11:00:00,14.89,14.9,14.8,14.87,453051.0,14.89,14.9,14.8,14.87,453051.0
2023-04-04 11:30:00,14.87,14.92,14.85,14.89,335822.0,14.87,14.92,14.85,14.89,335822.0
2023-04-04 12:00:00,14.89,15.0,14.85,15.0,642362.0,14.89,15.0,14.85,15.0,642362.0
2023-04-04 12:30:00,15.0,15.17,14.98,14.98,1490262.0,15.0,15.17,14.98,14.98,1490262.0
2023-04-04 13:00:00,14.98,15.06,14.95,15.03,470275.0,14.98,15.06,14.95,15.03,470275.0
2023-04-04 13:30:00,15.04,15.08,14.98,15.02,503484.0,15.04,15.08,14.98,15.02,503484.0
2023-04-04 14:00:00,15.03,15.07,15.0,15.02,321461.0,15.03,15.07,15.0,15.02,321461.0
2023-04-04 14:30:00,15.02,15.1,14.99,15.1,539004.0,15.02,15.1,14.99,15.1,539004.0
2023-04-04 15:00:00,15.1,15.18,15.07,15.16,1076326.0,15.1,15.18,15.07,15.16,1076326.0
2023-04-04 15:30:00,15.16,15.18,15.05,15.16,2446260.0,15.16,15.18,15.05,15.16,2446260.0
2023-04-05 09:30:00,15.01,15.01,14.75,14.91,1142139.0,15.01,15.01,14.75,14.91,1142139.0
2023-04-05 10:00:00,14.91,14.96,14.76,14.8,830801.0,14.91,14.96,14.76,14.8,830801.0
2023-04-05 10:30:00,14.81,14.87,14.66,14.68,936441.0,14.81,14.87,14.66,14.68,936441.0
2023-04-05 11:00:00,14.68,14.77,14.66,14.73,631096.0,14.68,14.77,14.66,14.73,631096.0
2023-04-05 11:30:00,14.72,14.88,14.71,14.85,863613.0,14.72,14.88,14.71,14.85,863613.0
2023-04-05 12:00:00,14.85,14.87,14.74,14.78,400323.0,14.85,14.87,14.74,14.78,400323.0
2023-04-05 12:30:00,14.77,14.87,14.76,14.86,505727.0,14.77,14.87,14.76,14.86,505727.0
2023-04-05 13:00:00,14.86,14.9,14.82,14.84,563356.0,14.86,14.9,14.82,14.84,563356.0
2023-04-05 13:30:00,14.84,14.88,14.83,14.84,331358.0,14.84,14.88,14.83,14.84,331358.0
2023-04-05 14:00:00,14.84,14.87,14.8,14.81,468211.0,14.84,14.87,14.8,14.81,468211.0
2023-04-05 14:30:00,14.82,14.85,14.78,14.79,471625.0,14.82,14.85,14.78,14.79,471625.0
2023-04-05 15:00:00,14.79,14.8,14.7,14.72,672946.0,14.79,14.8,14.7,14.72,672946.0
2023-04-05 15:30:00,14.73,14.82,14.7,14.79,2252594.0,14.73,14.82,14.7,14.79,2252594.0
2023-04-06 09:30:00,14.75,14.76,14.43,14.45,1093743.0,14.75,14.76,14.43,14.45,1093743.0
2023-04-06 10:00:00,14.46,14.59,14.41,14.52,1296622.0,14.46,14.59,14.41,14.52,1296622.0
2023-04-06 10:30:00,14.52,14.59,14.5,14.56,851963.0,14.52,14.59,14.5,14.56,851963.0
2023-04-06 11:00:00,14.56,14.6,14.52,14.52,1099026.0,14.56,14.6,14.52,14.52,1099026.0
2023-04-06 11:30:00,14.53,14.6,14.5,14.57,1401168.0,14.53,14.6,14.5,14.57,1401168.0
2023-04-06 12:00:00,14.58,14.67,14.56,14.66,1141514.0,14.58,14.67,14.56,14.66,1141514.0
2023-04-06 12:30:00,14.65,14.93,14.64,14.91,1428944.0,14.65,14.93,14.64,14.91,1428944.0
2023-04-06 13:00:00,14.91,15.14,14.85,15.04,1092359.0,14.91,15.14,14.85,15.04,1092359.0
2023-04-06 13:30:00,15.04,15.14,15.01,15.08,865538.0,15.04,15.14,15.01,15.08,865538.0
2023-04-06 14:00:00,15.08,15.12,15.02,15.12,534833.0,15.08,15.12,15.02,15.12,534833.0
2023-04-06 14:30:00,15.12,15.24,15.09,15.1,1239960.0,15.12,15.24,15.09,15.1,1239960.0
2023-04-06 15:00:00,15.11,15.16,15.06,15.13,808621.0,15.11,15.16,15.06,15.13,808621.0
2023-04-06 15:30:00,15.13,15.13,15.01,15.12,2895871.0,15.13,15.13,15.01,15.12,2895871.0
2023-04-10 09:30:00,15.01,15.29,14.96,15.19,1981431.0,15.01,15.29,14.96,15.19,1981431.0
2023-04-10 10:00:00,15.19,15.27,15.16,15.25,685220.0,15.19,15.27,15.16,15.25,685220.0
2023-04-10 10:30:00,15.26,15.45,15.25,15.44,1083930.0,15.26,15.45,15.25,15.44,1083930.0
2023-04-10 11:00:00,15.44,15.52,15.43,15.44,942042.0,15.44,15.52,15.43,15.44,942042.0
2023-04-10 11:30:00,15.44,15.48,15.22,15.23,866712.0,15.44,15.48,15.22,15.23,866712.0
2023-04-10 12:00:00,15.23,15.23,15.05,15.06,648475.0,15.23,15.23,15.05,15.06,648475.0
2023-04-10 12:30:00,15.06,15.15,15.04,15.11,551249.0,15.06,15.15,15.04,15.11,551249.0
2023-04-10 13:00:00,15.11,15.23,15.09,15.22,480661.0,15.11,15.23,15.09,15.22,480661.0
2023-04-10 13:30:00,15.23,15.3,15.2,15.24,535070.0,15.23,15.3,15.2,15.24,535070.0
2023-04-10 14:00:00,15.25,15.27,15.21,15.26,339229.0,15.25,15.27,15.21,15.26,339229.0
2023-04-10 14:30:00,15.26,15.3,15.23,15.3,659811.0,15.26,15.3,15.23,15.3,659811.0
2023-04-10 15:00:00,15.3,15.35,15.27,15.32,668840.0,15.3,15.35,15.27,15.32,668840.0
2023-04-10 15:30:00,15.32,15.43,15.3,15.42,2266817.0,15.32,15.43,15.3,15.42,2266817.0
2023-04-11 09:30:00,15.5,15.56,15.21,15.24,1577769.0,15.5,15.56,15.21,15.24,1577769.0
2023-04-11 10:00:00,15.24,15.55,15.18,15.53,1244786.0,15.24,15.55,15.18,15.53,1244786.0
2023-04-11 10:30:00,15.52,15.56,15.32,15.36,1430048.0,15.52,15.56,15.32,15.36,1430048.0
2023-04-11 11:00:00,15.36,15.38,15.21,15.23,1262565.0,15.36,15.38,15.21,15.23,1262565.0
2023-04-11 11:30:00,15.23,15.33,15.19,15.27,816761.0,15.23,15.33,15.19,15.27,816761.0
2023-04-11 12:00:00,15.27,15.3,15.15,15.2,769722.0,15.27,15.3,15.15,15.2,769722.0
2023-04-11 12:30:00,15.2,15.22,15.06,15.18,790978.0,15.2,15.22,15.06,15.18,790978.0
2023-04-11 13:00:00,15.17,15.23,15.14,15.16,508241.0,15.17,15.23,15.14,15.16,508241.0
2023-04-11 13:30:00,15.16,15.18,15.11,15.13,642240.0,15.16,15.18,15.11,15.13,642240.0
2023-04-11 14:00:00,15.14,15.14,14.99,15.08,1202560.0,15.14,15.14,14.99,15.08,1202560.0
2023-04-11 14:30:00,15.09,15.12,14.95,14.99,1174917.0,15.09,15.12,14.95,14.99,1174917.0
2023-04-11 15:00:00,14.98,15.06,14.98,15.04,1050391.0,14.98,15.06,14.98,15.04,1050391.0
2023-04-11 15:30:00,15.03,15.04,14.86,14.95,3359030.0,15.03,15.04,14.86,14.95,3359030.0
2023-04-12 09:30:00,15.07,15.14,14.9,14.91,1452456.0,15.07,15.14,14.9,14.91,1452456.0
2023-04-12 10:00:00,14.92,14.96,14.76,14.79,1061763.0,14.92,14.96,14.76,14.79,1061763.0
2023-04-12 10:30:00,14.79,14.82,14.65,14.67,863300.0,14.79,14.82,14.65,14.67,863300.0
2023-04-12 11:00:00,14.66,14.7,14.51,14.57,747158.0,14.66,14.7,14.51,14.57,747158.0
2023-04-12 11:30:00,14.57,14.71,14.52,14.67,707829.0,14.57,14.71,14.52,14.67,707829.0
2023-04-12 12:00:00,14.67,14.69,14.56,14.59,638434.0,14.67,14.69,14.56,14.59,638434.0
2023-04-12 12:30:00,14.58,14.62,14.51,14.57,797347.0,14.58,14.62,14.51,14.57,797347.0
2023-04-12 13:00:00,14.56,14.66,14.5,14.51,744017.0,14.56,14.66,14.5,14.51,744017.0
2023-04-12 13:30:00,14.52,14.54,14.27,14.32,1310398.0,14.52,14.54,14.27,14.32,1310398.0
2023-04-12 14:00:00,14.31,14.59,14.31,14.41,2343413.0,14.31,14.59,14.31,14.41,2343413.0
2023-04-12 14:30:00,14.4,14.45,14.27,14.31,1028068.0,14.4,14.45,14.27,14.31,1028068.0
2023-04-12 15:00:00,14.3,14.32,14.09,14.1,1688151.0,14.3,14.32,14.09,14.1,1688151.0
2023-04-12 15:30:00,14.11,14.13,13.97,14.07,7111013.0,14.11,14.13,13.97,14.07,7111013.0
2023-04-13 09:30:00,14.17,14.18,13.72,14.02,3329271.0,14.17,14.18,13.72,14.02,3329271.0
2023-04-13 10:00:00,14.02,14.12,13.85,14.04,1785620.0,14.02,14.12,13.85,14.04,1785620.0
2023-04-13 10:30:00,14.04,14.07,13.92,13.93,1311792.0,14.04,14.07,13.92,13.93,1311792.0
2023-04-13 11:00:00,13.93,14.04,13.92,13.99,2770801.0,13.93,14.04,13.92,13.99,2770801.0
2023-04-13 11:30:00,13.99,14.25,13.95,14.21,2659515.0,13.99,14.25,13.95,14.21,2659515.0
2023-04-13 12:00:00,14.21,14.48,14.2,14.39,1336689.0,14.21,14.48,14.2,14.39,1336689.0
2023-04-13 12:30:00,14.39,14.42,14.04,14.2,6779897.0,14.39,14.42,14.04,14.2,6779897.0
2023-04-13 13:00:00,14.2,14.35,14.17,14.31,1133465.0,14.2,14.35,14.17,14.31,1133465.0
2023-04-13 13:30:00,14.31,14.33,14.19,14.2,1177120.0,14.31,14.33,14.19,14.2,1177120.0
2023-04-13 14:00:00,14.19,14.24,14.11,14.14,1094298.0,14.19,14.24,14.11,14.14,1094298.0
2023-04-13 14:30:00,14.14,14.15,14.05,14.08,1257913.0,14.14,14.15,14.05,14.08,1257913.0
2023-04-13 15:00:00,14.09,14.15,14.07,14.11,843070.0,14.09,14.15,14.07,14.11,843070.0
2023-04-13 15:30:00,14.11,14.11,14.0,14.04,4662733.0,14.11,14.11,14.0,14.04,4662733.0
2023-04-14 09:30:00,14.11,14.28,14.01,14.06,1401060.0,14.11,14.28,14.01,14.06,1401060.0
2023-04-14 10:00:00,14.05,14.19,13.98,13.98,1377207.0,14.05,14.19,13.98,13.98,1377207.0
2023-04-14 10:30:00,13.99,14.0,13.82,13.85,1071959.0,13.99,14.0,13.82,13.85,1071959.0
2023-04-14 11:00:00,13.85,13.89,13.78,13.85,711069.0,13.85,13.89,13.78,13.85,711069.0
2023-04-14 11:30:00,13.84,13.85,13.71,13.76,1105692.0,13.84,13.85,13.71,13.76,1105692.0
2023-04-14 12:00:00,13.77,13.77,13.62,13.67,944432.0,13.77,13.77,13.62,13.67,944432.0
2023-04-14 12:30:00,13.66,13.7,13.61,13.69,570366.0,13.66,13.7,13.61,13.69,570366.0
2023-04-14 13:00:00,13.68,13.69,13.61,13.62,467461.0,13.68,13.69,13.61,13.62,467461.0
2023-04-14 13:30:00,13.61,13.64,13.56,13.63,625691.0,13.61,13.64,13.56,13.63,625691.0
2023-04-14 14:00:00,13.63,13.7,13.57,13.67,761758.0,13.63,13.7,13.57,13.67,761758.0
2023-04-14 14:30:00,13.67,13.7,13.62,13.67,582614.0,13.67,13.7,13.62,13.67,582614.0
2023-04-14 15:00:00,13.66,13.71,13.62,13.63,860505.0,13.66,13.71,13.62,13.63,860505.0
2023-04-14 15:30:00,13.64,13.8,13.6,13.78,2892582.0,13.64,13.8,13.6,13.78,2892582.0
2023-04-17 09:30:00,13.81,14.16,13.76,14.15,1819930.0,13.81,14.16,13.76,14.15,1819930.0
2023-04-17 10:00:00,14.15,14.22,13.98,13.98,2025084.0,14.15,14.22,13.98,13.98,2025084.0
2023-04-17 10:30:00,13.99,14.1,13.92,13.93,778784.0,13.99,14.1,13.92,13.93,778784.0
2023-04-17 11:00:00,13.94,14.11,13.92,14.07,567085.0,13.94,14.11,13.92,14.07,567085.0
2023-04-17 11:30:00,14.06,14.16,14.01,14.15,857762.0,14.06,14.16,14.01,14.15,857762.0
2023-04-17 12:00:00,14.14,14.22,14.1,14.2,1015140.0,14.14,14.22,14.1,14.2,1015140.0
2023-04-17 12:30:00,14.19,14.27,14.19,14.26,644315.0,14.19,14.27,14.19,14.26,644315.0
2023-04-17 13:00:00,14.26,14.38,14.25,14.32,989547.0,14.26,14.38,14.25,14.32,989547.0
2023-04-17 13:30:00,14.32,14.37,14.28,14.35,610991.0,14.32,14.37,14.28,14.35,610991.0
2023-04-17 14:00:00,14.35,14.36,14.28,14.34,676381.0,14.35,14.36,14.28,14.34,676381.0
2023-04-17 14:30:00,14.34,14.44,14.32,14.43,1241042.0,14.34,14.44,14.32,14.43,1241042.0
2023-04-17 15:00:00,14.44,14.5,14.39,14.46,1549100.0,14.44,14.5,14.39,14.46,1549100.0
2023-04-17 15:30:00,14.46,14.54,14.43,14.54,2655197.0,14.46,14.54,14.43,14.54,2655197.0
2023-04-18 09:30:00,14.59,14.69,14.45,14.48,1189508.0,14.59,14.69,14.45,14.48,1189508.0
2023-04-18 10:00:00,14.48,14.51,14.38,14.41,797676.0,14.48,14.51,14.38,14.41,797676.0
2023-04-18 10:30:00,14.41,14.41,14.23,14.34,806307.0,14.41,14.41,14.23,14.34,806307.0
2023-04-18 11:00:00,14.34,14.35,14.12,14.24,765413.0,14.34,14.35,14.12,14.24,765413.0
2023-04-18 11:30:00,14.25,14.31,14.19,14.21,711652.0,14.25,14.31,14.19,14.21,711652.0
2023-04-18 12:00:00,14.21,14.3,14.19,14.29,430184.0,14.21,14.3,14.19,14.29,430184.0
2023-04-18 12:30:00,14.29,14.32,14.21,14.21,397380.0,14.29,14.32,14.21,14.21,397380.0
2023-04-18 13:00:00,14.21,14.25,14.19,14.25,334340.0,14.21,14.25,14.19,14.25,334340.0
2023-04-18 13:30:00,14.25,14.41,14.21,14.41,901656.0,14.25,14.41,14.21,14.41,901656.0
2023-04-18 14:00:00,14.41,14.41,14.28,14.35,536650.0,14.41,14.41,14.28,14.35,536650.0
2023-04-18 14:30:00,14.34,14.37,14.27,14.34,612166.0,14.34,14.37,14.27,14.34,612166.0
2023-04-18 15:00:00,14.34,14.4,14.33,14.38,421283.0,14.34,14.4,14.33,14.38,421283.0
2023-04-18 15:30:00,14.38,14.38,14.24,14.28,2301144.0,14.38,14.38,14.24,14.28,2301144.0
2023-04-19 09:30:00,14.06,14.11,13.83,14.03,1614079.0,14.06,14.11,13.83,14.03,1614079.0
2023-04-19 10:00:00,14.03,14.17,13.95,14.04,1125385.0,14.03,14.17,13.95,14.04,1125385.0
2023-04-19 10:30:00,14.05,14.06,13.95,14.0,522164.0,14.05,14.06,13.95,14.0,522164.0
2023-04-19 11:00:00,14.0,14.04,13.95,14.01,599727.0,14.0,14.04,13.95,14.01,599727.0
2023-04-19 11:30:00,14.01,14.19,13.95,14.18,712062.0,14.01,14.19,13.95,14.18,712062.0
2023-04-19 12:00:00,14.18,14.25,14.17,14.25,330976.0,14.18,14.25,14.17,14.25,330976.0
2023-04-19 12:30:00,14.25,14.31,14.24,14.26,454473.0,14.25,14.31,14.24,14.26,454473.0
2023-04-19 13:00:00,14.26,14.31,14.24,14.31,380818.0,14.26,14.31,14.24,14.31,380818.0
2023-04-19 13:30:00,14.31,14.31,14.25,14.26,373913.0,14.31,14.31,14.25,14.26,373913.0
2023-04-19 14:00:00,14.26,14.34,14.24,14.31,667736.0,14.26,14.34,14.24,14.31,667736.0
2023-04-19 14:30:00,14.31,14.32,14.26,14.29,293545.0,14.31,14.32,14.26,14.29,293545.0
2023-04-19 15:00:00,14.3,14.35,14.28,14.33,415015.0,14.3,14.35,14.28,14.33,415015.0
2023-04-19 15:30:00,14.32,14.35,14.23,14.29,1257622.0,14.32,14.35,14.23,14.29,1257622.0
2023-04-20 09:30:00,14.08,14.13,13.98,14.07,671400.0,14.08,14.13,13.98,14.07,671400.0
2023-04-20 10:00:00,14.07,14.17,14.0,14.11,613803.0,14.07,14.17,14.0,14.11,613803.0
2023-04-20 10:30:00,14.11,14.16,14.03,14.07,554975.0,14.11,14.16,14.03,14.07,554975.0
2023-04-20 11:00:00,14.07,14.07,13.99,14.0,758900.0,14.07,14.07,13.99,14.0,758900.0
2023-04-20 11:30:00,14.0,14.05,13.99,14.01,364126.0,14.0,14.05,13.99,14.01,364126.0
2023-04-20 12:00:00,14.01,14.02,13.83,13.91,722787.0,14.01,14.02,13.83,13.91,722787.0
2023-04-20 12:30:00,13.91,13.98,13.88,13.96,597584.0,13.91,13.98,13.88,13.96,597584.0
2023-04-20 13:00:00,13.96,14.03,13.95,14.02,389670.0,13.96,14.03,13.95,14.02,389670.0
2023-04-20 13:30:00,14.03,14.07,13.99,14.01,648788.0,14.03,14.07,13.99,14.01,648788.0
2023-04-20 14:00:00,14.0,14.03,13.91,13.91,655654.0,14.0,14.03,13.91,13.91,655654.0
2023-04-20 14:30:00,13.92,13.92,13.83,13.87,519344.0,13.92,13.92,13.83,13.87,519344.0
2023-04-20 15:00:00,13.87,13.88,13.75,13.78,1652975.0,13.87,13.88,13.75,13.78,1652975.0
2023-04-20 15:30:00,13.78,13.83,13.69,13.83,3698762.0,13.78,13.83,13.69,13.83,3698762.0
2023-04-21 09:30:00,13.74,13.88,13.66,13.66,1263222.0,13.74,13.88,13.66,13.66,1263222.0
2023-04-21 10:00:00,13.67,13.75,13.58,13.68,856943.0,13.67,13.75,13.58,13.68,856943.0
2023-04-21 10:30:00,13.68,13.73,13.58,13.61,736536.0,13.68,13.73,13.58,13.61,736536.0
2023-04-21 11:00:00,13.61,13.69,13.6,13.67,577826.0,13.61,13.69,13.6,13.67,577826.0
2023-04-21 11:30:00,13.68,13.75,13.65,13.69,614903.0,13.68,13.75,13.65,13.69,614903.0
2023-04-21 12:00:00,13.69,13.69,13.55,13.55,469249.0,13.69,13.69,13.55,13.55,469249.0
2023-04-21 12:30:00,13.55,13.62,13.54,13.61,352776.0,13.55,13.62,13.54,13.61,352776.0
2023-04-21 13:00:00,13.61,13.63,13.54,13.54,466315.0,13.61,13.63,13.54,13.54,466315.0
2023-04-21 13:30:00,13.54,13.65,13.54,13.63,447557.0,13.54,13.65,13.54,13.63,447557.0
2023-04-21 14:00:00,13.63,13.65,13.59,13.6,427855.0,13.63,13.65,13.59,13.6,427855.0
2023-04-21 14:30:00,13.61,13.61,13.55,13.56,470619.0,13.61,13.61,13.55,13.56,470619.0
2023-04-21 15:00:00,13.56,13.57,13.48,13.5,2108148.0,13.56,13.57,13.48,13.5,2108148.0
2023-04-21 15:30:00,13.5,13.61,13.46,13.57,4066298.0,13.5,13.61,13.46,13.57,4066298.0
2023-04-24 09:30:00,13.63,13.73,13.55,13.63,1075857.0,13.63,13.73,13.55,13.63,1075857.0
2023-04-24 10:00:00,13.63,13.68,13.51,13.52,384797.0,13.63,13.68,13.51,13.52,384797.0
2023-04-24 10:30:00,13.52,13.56,13.39,13.41,968058.0,13.52,13.56,13.39,13.41,968058.0
2023-04-24 11:00:00,13.41,13.45,13.34,13.35,870896.0,13.41,13.45,13.34,13.35,870896.0
2023-04-24 11:30:00,13.36,13.38,13.2,13.34,2264815.0,13.36,13.38,13.2,13.34,2264815.0
2023-04-24 12:00:00,13.34,13.42,13.33,13.4,940367.0,13.34,13.42,13.33,13.4,940367.0
2023-04-24 12:30:00,13.39,13.41,13.35,13.37,437894.0,13.39,13.41,13.35,13.37,437894.0
2023-04-24 13:00:00,13.36,13.44,13.36,13.4,628401.0,13.36,13.44,13.36,13.4,628401.0
2023-04-24 13:30:00,13.4,13.4,13.35,13.39,471305.0,13.4,13.4,13.35,13.39,471305.0
2023-04-24 14:00:00,13.38,13.42,13.34,13.38,706378.0,13.38,13.42,13.34,13.38,706378.0
2023-04-24 14:30:00,13.38,13.39,13.32,13.34,440995.0,13.38,13.39,13.32,13.34,440995.0
2023-04-24 15:00:00,13.34,13.39,13.33,13.36,814295.0,13.34,13.39,13.33,13.36,814295.0
2023-04-24 15:30:00,13.36,13.39,13.29,13.35,2581896.0,13.36,13.39,13.29,13.35,2581896.0
2023-04-25 09:30:00,13.19,13.29,13.11,13.24,946122.0,13.19,13.29,13.11,13.24,946122.0
2023-04-25 10:00:00,13.25,13.29,13.12,13.18,589519.0,13.25,13.29,13.12,13.18,589519.0
2023-04-25 10:30:00,13.18,13.2,13.01,13.04,1114896.0,13.18,13.2,13.01,13.04,1114896.0
2023-04-25 11:00:00,13.04,13.12,13.03,13.09,996348.0,13.04,13.12,13.03,13.09,996348.0
2023-04-25 11:30:00,13.09,13.1,13.02,13.04,515250.0,13.09,13.1,13.02,13.04,515250.0
2023-04-25 12:00:00,13.04,13.07,12.98,12.99,576135.0,13.04,13.07,12.98,12.99,576135.0
2023-04-25 12:30:00,12.99,13.0,12.75,12.84,2401768.0,12.99,13.0,12.75,12.84,2401768.0
2023-04-25 13:00:00,12.84,12.97,12.8,12.93,1607061.0,12.84,12.97,12.8,12.93,1607061.0
2023-04-25 13:30:00,12.93,12.93,12.83,12.91,763964.0,12.93,12.93,12.83,12.91,763964.0
2023-04-25 14:00:00,12.9,12.91,12.84,12.89,611982.0,12.9,12.91,12.84,12.89,611982.0
2023-04-25 14:30:00,12.89,12.9,12.83,12.88,576119.0,12.89,12.9,12.83,12.88,576119.0
2023-04-25 15:00:00,12.87,12.93,12.84,12.89,1001599.0,12.87,12.93,12.84,12.89,1001599.0
2023-04-25 15:30:00,12.89,12.92,12.78,12.82,3353367.0,12.89,12.92,12.78,12.82,3353367.0
2023-04-26 09:30:00,12.8,13.0,12.78,12.86,1125431.0,12.8,13.0,12.78,12.86,1125431.0
2023-04-26 10:00:00,12.86,12.9,12.72,12.79,913127.0,12.86,12.9,12.72,12.79,913127.0
2023-04-26 10:30:00,12.79,12.86,12.76,12.86,545819.0,12.79,12.86,12.76,12.86,545819.0
2023-04-26 11:00:00,12.86,12.91,12.8,12.81,659443.0,12.86,12.91,12.8,12.81,659443.0
2023-04-26 11:30:00,12.82,12.83,12.76,12.81,639187.0,12.82,12.83,12.76,12.81,639187.0
2023-04-26 12:00:00,12.81,12.83,12.75,12.76,555612.0,12.81,12.83,12.75,12.76,555612.0
2023-04-26 12:30:00,12.77,12.83,12.74,12.78,489551.0,12.77,12.83,12.74,12.78,489551.0
2023-04-26 13:00:00,12.78,12.8,12.76,12.78,514046.0,12.78,12.8,12.76,12.78,514046.0
2023-04-26 13:30:00,12.78,12.79,12.7,12.71,757050.0,12.78,12.79,12.7,12.71,757050.0
2023-04-26 14:00:00,12.72,12.72,12.63,12.65,720978.0,12.72,12.72,12.63,12.65,720978.0
2023-04-26 14:30:00,12.64,12.66,12.54,12.56,1004093.0,12.64,12.66,12.54,12.56,1004093.0
2023-04-26 15:00:00,12.56,12.65,12.54,12.63,1020441.0,12.56,12.65,12.54,12.63,1020441.0
2023-04-26 15:30:00,12.63,12.67,12.55,12.58,2540315.0,12.63,12.67,12.55,12.58,2540315.0
2023-04-27 09:30:00,12.78,12.85,12.61,12.79,1269648.0,12.78,12.85,12.61,12.79,1269648.0
2023-04-27 10:00:00,12.79,12.85,12.73,12.75,778749.0,12.79,12.85,12.73,12.75,778749.0
2023-04-27 10:30:00,12.74,12.88,12.74,12.81,948126.0,12.74,12.88,12.74,12.81,948126.0
2023-04-27 11:00:00,12.81,12.98,12.75,12.95,898142.0,12.81,12.98,12.75,12.95,898142.0
2023-04-27 11:30:00,12.96,13.0,12.92,12.96,955799.0,12.96,13.0,12.92,12.96,955799.0
2023-04-27 12:00:00,12.96,13.07,12.94,13.0,742158.0,12.96,13.07,12.94,13.0,742158.0
2023-04-27 12:30:00,12.99,13.01,12.89,12.93,505885.0,12.99,13.01,12.89,12.93,505885.0
2023-04-27 13:00:00,12.92,12.94,12.86,12.93,542772.0,12.92,12.94,12.86,12.93,542772.0
2023-04-27 13:30:00,12.93,12.95,12.9,12.92,527473.0,12.93,12.95,12.9,12.92,527473.0
2023-04-27 14:00:00,12.92,12.96,12.9,12.96,700612.0,12.92,12.96,12.9,12.96,700612.0
2023-04-27 14:30:00,12.96,13.0,12.91,13.0,731932.0,12.96,13.0,12.91,13.0,731932.0
2023-04-27 15:00:00,13.0,13.09,12.98,13.04,825260.0,13.0,13.09,12.98,13.04,825260.0
2023-04-27 15:30:00,13.04,13.16,13.01,13.08,5094033.0,13.04,13.16,13.01,13.08,5094033.0
2023-04-28 09:30:00,13.02,13.32,12.92,13.23,1016590.0,13.02,13.32,12.92,13.23,1016590.0
2023-04-28 10:00:00,13.24,13.49,13.19,13.44,1022488.0,13.24,13.49,13.19,13.44,1022488.0
2023-04-28 10:30:00,13.44,13.53,13.3,13.46,1183542.0,13.44,13.53,13.3,13.46,1183542.0
2023-04-28 11:00:00,13.46,13.64,13.38,13.63,1409690.0,13.46,13.64,13.38,13.63,1409690.0
2023-04-28 11:30:00,13.63,13.73,13.57,13.69,1855410.0,13.63,13.73,13.57,13.69,1855410.0
2023-04-28 12:00:00,13.69,13.69,13.59,13.68,567333.0,13.69,13.69,13.59,13.68,567333.0
2023-04-28 12:30:00,13.68,13.72,13.65,13.71,373049.0,13.68,13.72,13.65,13.71,373049.0
2023-04-28 13:00:00,13.7,13.71,13.65,13.68,376082.0,13.7,13.71,13.65,13.68,376082.0
2023-04-28 13:30:00,13.68,13.69,13.64,13.66,563744.0,13.68,13.69,13.64,13.66,563744.0
2023-04-28 14:00:00,13.67,13.7,13.66,13.66,646286.0,13.67,13.7,13.66,13.66,646286.0
2023-04-28 14:30:00,13.67,13.71,13.65,13.69,533744.0,13.67,13.71,13.65,13.69,533744.0
2023-04-28 15:00:00,13.69,13.74,13.59,13.62,1289603.0,13.69,13.74,13.59,13.62,1289603.0
2023-04-28 15:30:00,13.62,13.63,13.56,13.6,2456996.0,13.62,13.63,13.56,13.6,2456996.0
2023-05-01 09:30:00,13.58,13.7,13.47,13.6,1719129.0,13.58,13.7,13.47,13.6,1719129.0
2023-05-01 10:00:00,13.61,13.61,13.43,13.46,790028.0,13.61,13.61,13.43,13.46,790028.0
2023-05-01 10:30:00,13.46,13.61,13.38,13.52,1396439.0,13.46,13.61,13.38,13.52,1396439.0
2023-05-01 11:00:00,13.52,13.54,13.3,13.33,747031.0,13.52,13.54,13.3,13.33,747031.0
2023-05-01 11:30:00,13.33,13.35,13.27,13.35,332423.0,13.33,13.35,13.27,13.35,332423.0
2023-05-01 12:00:00,13.35,13.41,13.33,13.38,288704.0,13.35,13.41,13.33,13.38,288704.0
2023-05-01 12:30:00,13.38,13.45,13.35,13.43,335207.0,13.38,13.45,13.35,13.43,335207.0
2023-05-01 13:00:00,13.44,13.48,13.4,13.41,342762.0,13.44,13.48,13.4,13.41,342762.0
2023-05-01 13:30:00,13.41,13.44,13.35,13.38,433017.0,13.41,13.44,13.35,13.38,433017.0
2023-05-01 14:00:00,13.38,13.45,13.37,13.44,262465.0,13.38,13.45,13.37,13.44,262465.0
2023-05-01 14:30:00,13.44,13.44,13.34,13.38,754613.0,13.44,13.44,13.34,13.38,754613.0
2023-05-01 15:00:00,13.38,13.39,13.24,13.27,720943.0,13.38,13.39,13.24,13.27,720943.0
2023-05-01 15:30:00,13.27,13.35,13.26,13.29,1869114.0,13.27,13.35,13.26,13.29,1869114.0
2023-05-02 09:30:00,13.15,13.21,13.01,13.08,1002890.0,13.15,13.21,13.01,13.08,1002890.0
2023-05-02 10:00:00,13.08,13.08,12.9,12.94,818774.0,13.08,13.08,12.9,12.94,818774.0
2023-05-02 10:30:00,12.93,12.95,12.77,12.79,1224079.0,12.93,12.95,12.77,12.79,1224079.0
2023-05-02 11:00:00,12.79,12.92,12.75,12.89,1093752.0,12.79,12.92,12.75,12.89,1093752.0
2023-05-02 11:30:00,12.9,12.9,12.76,12.81,926803.0,12.9,12.9,12.76,12.81,926803.0
2023-05-02 12:00:00,12.82,12.88,12.8,12.84,403571.0,12.82,12.88,12.8,12.84,403571.0
2023-05-02 12:30:00,12.84,12.87,12.79,12.83,721968.0,12.84,12.87,12.79,12.83,721968.0
2023-05-02 13:00:00,12.83,12.85,12.75,12.76,478903.0,12.83,12.85,12.75,12.76,478903.0
2023-05-02 13:30:00,12.76,12.87,12.73,12.82,779391.0,12.76,12.87,12.73,12.82,779391.0
2023-05-02 14:00:00,12.81,12.82,12.69,12.71,525237.0,12.81,12.82,12.69,12.71,525237.0
2023-05-02 14:30:00,12.71,12.81,12.66,12.8,928737.0,12.71,12.81,12.66,12.8,928737.0
2023-05-02 15:00:00,12.81,12.84,12.74,12.76,602083.0,12.81,12.84,12.74,12.76,602083.0
2023-05-02 15:30:00,12.75,12.76,12.65,12.71,2510577.0,12.75,12.76,12.65,12.71,2510577.0
2023-05-03 09:30:00,12.79,12.96,12.75,12.87,1042016.0,12.79,12.96,12.75,12.87,1042016.0
2023-05-03 10:00:00,12.87,13.0,12.84,12.88,643456.0,12.87,13.0,12.84,12.88,643456.0
2023-05-03 10:30:00,12.88,12.98,12.87,12.94,548136.0,12.88,12.98,12.87,12.94,548136.0
2023-05-03 11:00:00,12.95,13.04,12.9,13.04,844629.0,12.95,13.04,12.9,13.04,844629.0
2023-05-03 11:30:00,13.03,13.04,12.84,12.85,990153.0,13.03,13.04,12.84,12.85,990153.0
2023-05-03 12:00:00,12.85,12.92,12.78,12.92,585304.0,12.85,12.92,12.78,12.92,585304.0
2023-05-03 12:30:00,12.92,12.94,12.88,12.94,322127.0,12.92,12.94,12.88,12.94,322127.0
2023-05-03 13:00:00,12.94,13.02,12.92,13.01,446515.0,12.94,13.02,12.92,13.01,446515.0
2023-05-03 13:30:00,13.01,13.02,12.9,12.91,339921.0,13.01,13.02,12.9,12.91,339921.0
2023-05-03 14:00:00,12.91,13.07,12.84,13.03,682215.0,12.91,13.07,12.84,13.03,682215.0
2023-05-03 14:30:00,13.04,13.13,12.94,13.04,874424.0,13.04,13.13,12.94,13.04,874424.0
2023-05-03 15:00:00,13.05,13.09,12.83,12.86,1041066.0,13.05,13.09,12.83,12.86,1041066.0
2023-05-03 15:30:00,12.85,12.88,12.75,12.85,3677534.0,12.85,12.88,12.75,12.85,3677534.0
2023-05-04 09:30:00,12.45,12.47,12.09,12.45,4621842.0,12.45,12.47,12.09,12.45,4621842.0
2023-05-04 10:00:00,12.45,12.52,12.24,12.28,2261487.0,12.45,12.52,12.24,12.28,2261487.0
2023-05-04 10:30:00,12.29,12.3,12.11,12.17,2061163.0,12.29,12.3,12.11,12.17,2061163.0
2023-05-04 11:00:00,12.17,12.26,12.13,12.16,1391181.0,12.17,12.26,12.13,12.16,1391181.0
2023-05-04 11:30:00,12.16,12.17,12.04,12.07,931808.0,12.16,12.17,12.04,12.07,931808.0
2023-05-04 12:00:00,12.07,12.26,12.06,12.2,929058.0,12.07,12.26,12.06,12.2,929058.0
2023-05-04 12:30:00,12.2,12.22,12.09,12.19,764873.0,12.2,12.22,12.09,12.19,764873.0
2023-05-04 13:00:00,12.19,12.35,12.15,12.33,2039584.0,12.19,12.35,12.15,12.33,2039584.0
2023-05-04 13:30:00,12.33,12.39,12.27,12.34,2246778.0,12.33,12.39,12.27,12.34,2246778.0
2023-05-04 14:00:00,12.34,12.45,12.3,12.34,1499154.0,12.34,12.45,12.3,12.34,1499154.0
2023-05-04 14:30:00,12.35,12.44,12.3,12.42,1694324.0,12.35,12.44,12.3,12.42,1694324.0
2023-05-04 15:00:00,12.42,12.51,12.37,12.38,1826268.0,12.42,12.51,12.37,12.38,1826268.0
2023-05-04 15:30:00,12.38,12.45,12.3,12.35,5029903.0,12.38,12.45,12.3,12.35,5029903.0
2023-05-05 09:30:00,11.82,12.17,11.63,12.03,6253497.0,11.82,12.17,11.63,12.03,6253497.0
2023-05-05 10:00:00,12.03,12.31,11.97,12.06,4410478.0,12.03,12.31,11.97,12.06,4410478.0
2023-05-05 10:30:00,12.07,12.37,12.02,12.24,3153457.0,12.07,12.37,12.02,12.24,3153457.0
2023-05-05 11:00:00,12.23,12.31,12.17,12.29,1917825.0,12.23,12.31,12.17,12.29,1917825.0
2023-05-05 11:30:00,12.3,12.68,12.24,12.67,2141709.0,12.3,12.68,12.24,12.67,2141709.0
2023-05-05 12:00:00,12.67,12.73,12.36,12.5,1898931.0,12.67,12.73,12.36,12.5,1898931.0
2023-05-05 12:30:00,12.5,12.56,12.42,12.54,1097711.0,12.5,12.56,12.42,12.54,1097711.0
2023-05-05 13:00:00,12.55,12.72,12.54,12.66,1503776.0,12.55,12.72,12.54,12.66,1503776.0
2023-05-05 13:30:00,12.66,12.83,12.64,12.81,1521329.0,12.66,12.83,12.64,12.81,1521329.0
2023-05-05 14:00:00,12.81,12.87,12.72,12.77,1750924.0,12.81,12.87,12.72,12.77,1750924.0
2023-05-05 14:30:00,12.78,12.91,12.71,12.84,2005990.0,12.78,12.91,12.71,12.84,2005990.0
2023-05-05 15:00:00,12.84,12.94,12.76,12.88,2548457.0,12.84,12.94,12.76,12.88,2548457.0
2023-05-05 15:30:00,12.88,12.96,12.84,12.86,4939940.0,12.88,12.96,12.84,12.86,4939940.0
2023-05-08 09:30:00,13.0,13.17,12.8,12.99,1733084.0,13.0,13.17,12.8,12.99,1733084.0
2023-05-08 10:00:00,12.98,13.05,12.87,12.93,844932.0,12.98,13.05,12.87,12.93,844932.0
2023-05-08 10:30:00,12.93,13.08,12.93,13.08,848518.0,12.93,13.08,12.93,13.08,848518.0
2023-05-08 11:00:00,13.08,13.23,13.05,13.16,977900.0,13.08,13.23,13.05,13.16,977900.0
2023-05-08 11:30:00,13.16,13.3,13.15,13.29,1220741.0,13.16,13.3,13.15,13.29,1220741.0
2023-05-08 12:00:00,13.29,13.55,13.28,13.41,1437745.0,13.29,13.55,13.28,13.41,1437745.0
2023-05-08 12:30:00,13.41,13.44,13.35,13.43,927228.0,13.41,13.44,13.35,13.43,927228.0
2023-05-08 13:00:00,13.43,13.46,13.27,13.35,2071135.0,13.43,13.46,13.27,13.35,2071135.0
2023-05-08 13:30:00,13.35,13.4,13.31,13.39,613746.0,13.35,13.4,13.31,13.39,613746.0
2023-05-08 14:00:00,13.4,13.41,13.27,13.38,1079820.0,13.4,13.41,13.27,13.38,1079820.0
2023-05-08 14:30:00,13.38,13.45,13.37,13.44,722193.0,13.38,13.45,13.37,13.44,722193.0
2023-05-08 15:00:00,13.44,13.46,13.39,13.43,822858.0,13.44,13.46,13.39,13.43,822858.0
2023-05-08 15:30:00,13.43,13.5,13.41,13.46,3893089.0,13.43,13.5,13.41,13.46,3893089.0
2023-05-09 09:30:00,13.36,13.5,13.25,13.35,2222733.0,13.36,13.5,13.25,13.35,2222733.0
2023-05-09 10:00:00,13.35,13.5,13.31,13.42,1759804.0,13.35,13.5,13.31,13.42,1759804.0
2023-05-09 10:30:00,13.42,13.46,13.35,13.4,1456398.0,13.42,13.46,13.35,13.4,1456398.0
2023-05-09 11:00:00,13.4,13.47,13.35,13.37,1144354.0,13.4,13.47,13.35,13.37,1144354.0
2023-05-09 11:30:00,13.37,13.43,13.37,13.4,749890.0,13.37,13.43,13.37,13.4,749890.0
2023-05-09 12:00:00,13.4,13.41,13.34,13.37,652069.0,13.4,13.41,13.34,13.37,652069.0
2023-05-09 12:30:00,13.37,13.44,13.36,13.4,429461.0,13.37,13.44,13.36,13.4,429461.0
2023-05-09 13:00:00,13.4,13.43,13.37,13.41,771647.0,13.4,13.43,13.37,13.41,771647.0
2023-05-09 13:30:00,13.41,13.45,13.36,13.44,804088.0,13.41,13.45,13.36,13.44,804088.0
2023-05-09 14:00:00,13.45,13.49,13.4,13.41,544131.0,13.45,13.49,13.4,13.41,544131.0
2023-05-09 14:30:00,13.42,13.44,13.39,13.4,621586.0,13.42,13.44,13.39,13.4,621586.0
2023-05-09 15:00:00,13.41,13.43,13.39,13.42,704938.0,13.41,13.43,13.39,13.42,704938.0
2023-05-09 15:30:00,13.42,13.46,13.39,13.44,4088576.0,13.42,13.46,13.39,13.44,4088576.0
2023-05-10 09:30:00,13.55,13.56,13.36,13.38,1058870.0,13.55,13.56,13.36,13.38,1058870.0
2023-05-10 10:00:00,13.38,13.42,13.29,13.29,1234954.0,13.38,13.42,13.29,13.29,1234954.0
2023-05-10 10:30:00,13.3,13.41,13.1,13.13,1776877.0,13.3,13.41,13.1,13.13,1776877.0
2023-05-10 11:00:00,13.13,13.16,13.0,13.11,1443760.0,13.13,13.16,13.0,13.11,1443760.0
2023-05-10 11:30:00,13.11,13.18,13.09,13.14,694521.0,13.11,13.18,13.09,13.14,694521.0
2023-05-10 12:00:00,13.14,13.14,13.04,13.06,1186588.0,13.14,13.14,13.04,13.06,1186588.0
2023-05-10 12:30:00,13.05,13.08,12.88,12.92,1491259.0,13.05,13.08,12.88,12.92,1491259.0
2023-05-10 13:00:00,12.92,12.92,12.72,12.78,1575783.0,12.92,12.92,12.72,12.78,1575783.0
2023-05-10 13:30:00,12.78,12.79,12.69,12.78,1011781.0,12.78,12.79,12.69,12.78,1011781.0
2023-05-10 14:00:00,12.79,12.94,12.78,12.94,1190643.0,12.79,12.94,12.78,12.94,1190643.0
2023-05-10 14:30:00,12.94,13.08,12.93,13.06,1145449.0,12.94,13.08,12.93,13.06,1145449.0
2023-05-10 15:00:00,13.07,13.17,13.03,13.13,932897.0,13.07,13.17,13.03,13.13,932897.0
2023-05-10 15:30:00,13.13,13.15,13.01,13.05,3341097.0,13.13,13.15,13.01,13.05,3341097.0
2023-05-11 09:30:00,12.82,12.88,12.55,12.56,2094079.0,12.82,12.88,12.55,12.56,2094079.0
2023-05-11 10:00:00,12.57,12.59,12.39,12.43,2337591.0,12.57,12.59,12.39,12.43,2337591.0
2023-05-11 10:30:00,12.43,12.7,12.41,12.61,1497105.0,12.43,12.7,12.41,12.61,1497105.0
2023-05-11 11:00:00,12.61,12.66,12.55,12.56,776473.0,12.61,12.66,12.55,12.56,776473.0
2023-05-11 11:30:00,12.57,12.67,12.5,12.53,1794125.0,12.57,12.67,12.5,12.53,1794125.0
2023-05-11 12:00:00,12.53,12.64,12.5,12.61,797627.0,12.53,12.64,12.5,12.61,797627.0
2023-05-11 12:30:00,12.61,12.62,12.55,12.55,583782.0,12.61,12.62,12.55,12.55,583782.0
2023-05-11 13:00:00,12.55,12.62,12.53,12.54,655366.0,12.55,12.62,12.53,12.54,655366.0
2023-05-11 13:30:00,12.53,12.56,12.47,12.51,836847.0,12.53,12.56,12.47,12.51,836847.0
2023-05-11 14:00:00,12.5,12.55,12.46,12.5,668214.0,12.5,12.55,12.46,12.5,668214.0
2023-05-11 14:30:00,12.5,12.51,12.45,12.47,639138.0,12.5,12.51,12.45,12.47,639138.0
2023-05-11 15:00:00,12.46,12.5,12.37,12.38,1313343.0,12.46,12.5,12.37,12.38,1313343.0
2023-05-11 15:30:00,12.38,12.42,12.34,12.37,3150764.0,12.38,12.42,12.34,12.37,3150764.0
2023-05-12 09:30:00,12.38,12.41,12.27,12.33,1465993.0,12.38,12.41,12.27,12.33,1465993.0
2023-05-12 10:00:00,12.32,12.48,12.25,12.42,1676852.0,12.32,12.48,12.25,12.42,1676852.0
2023-05-12 10:30:00,12.42,12.52,12.35,12.4,1718326.0,12.42,12.52,12.35,12.4,1718326.0
2023-05-12 11:00:00,12.4,12.51,12.4,12.48,834944.0,12.4,12.51,12.4,12.48,834944.0
2023-05-12 11:30:00,12.48,12.49,12.4,12.46,675967.0,12.48,12.49,12.4,12.46,675967.0
2023-05-12 12:00:00,12.45,12.63,12.45,12.5,1319188.0,12.45,12.63,12.45,12.5,1319188.0
2023-05-12 12:30:00,12.5,12.52,12.41,12.48,596076.0,12.5,12.52,12.41,12.48,596076.0
2023-05-12 13:00:00,12.48,12.56,12.47,12.53,484262.0,12.48,12.56,12.47,12.53,484262.0
2023-05-12 13:30:00,12.54,12.56,12.41,12.42,606167.0,12.54,12.56,12.41,12.42,606167.0
2023-05-12 14:00:00,12.41,12.44,12.36,12.41,490522.0,12.41,12.44,12.36,12.41,490522.0
2023-05-12 14:30:00,12.41,12.48,12.37,12.48,557454.0,12.41,12.48,12.37,12.48,557454.0
2023-05-12 15:00:00,12.48,12.54,12.46,12.53,914540.0,12.48,12.54,12.46,12.53,914540.0
2023-05-12 15:30:00,12.52,12.54,12.45,12.51,3432931.0,12.52,12.54,12.45,12.51,3432931.0
2023-05-15 09:30:00,12.62,12.64,12.46,12.54,993646.0,12.62,12.64,12.46,12.54,993646.0
2023-05-15 10:00:00,12.54,12.62,12.46,12.6,596516.0,12.54,12.62,12.46,12.6,596516.0
2023-05-15 10:30:00,12.6,12.64,12.55,12.57,786064.0,12.6,12.64,12.55,12.57,786064.0
2023-05-15 11:00:00,12.57,12.68,12.56,12.68,544047.0,12.57,12.68,12.56,12.68,544047.0
2023-05-15 11:30:00,12.68,12.68,12.57,12.59,740896.0,12.68,12.68,12.57,12.59,740896.0
2023-05-15 12:00:00,12.59,12.67,12.56,12.67,460301.0,12.59,12.67,12.56,12.67,460301.0
2023-05-15 12:30:00,12.67,12.68,12.62,12.68,382011.0,12.67,12.68,12.62,12.68,382011.0
2023-05-15 13:00:00,12.68,12.77,12.67,12.72,693586.0,12.68,12.77,12.67,12.72,693586.0
2023-05-15 13:30:00,12.71,12.72,12.66,12.69,570870.0,12.71,12.72,12.66,12.69,570870.0
2023-05-15 14:00:00,12.69,12.73,12.67,12.73,576082.0,12.69,12.73,12.67,12.73,576082.0
2023-05-15 14:30:00,12.73,12.82,12.72,12.77,787775.0,12.73,12.82,12.72,12.77,787775.0
2023-05-15 15:00:00,12.77,12.79,12.74,12.76,674642.0,12.77,12.79,12.74,12.76,674642.0
2023-05-15 15:30:00,12.76,12.81,12.74,12.79,2941055.0,12.76,12.81,12.74,12.79,2941055.0
2023-05-16 09:30:00,12.78,12.82,12.37,12.4,883421.0,12.78,12.82,12.37,12.4,883421.0
2023-05-16 10:00:00,12.41,12.44,12.29,12.34,956046.0,12.41,12.44,12.29,12.34,956046.0
2023-05-16 10:30:00,12.34,12.36,12.22,12.26,1400509.0,12.34,12.36,12.22,12.26,1400509.0
2023-05-16 11:00:00,12.26,12.29,12.13,12.21,1737445.0,12.26,12.29,12.13,12.21,1737445.0
2023-05-16 11:30:00,12.22,12.3,12.16,12.24,1075413.0,12.22,12.3,12.16,12.24,1075413.0
2023-05-16 12:00:00,12.24,12.31,12.18,12.19,553088.0,12.24,12.31,12.18,12.19,553088.0
2023-05-16 12:30:00,12.2,12.23,12.18,12.21,912520.0,12.2,12.23,12.18,12.21,912520.0
2023-05-16 13:00:00,12.21,12.23,12.13,12.14,713379.0,12.21,12.23,12.13,12.14,713379.0
2023-05-16 13:30:00,12.15,12.16,12.11,12.14,658055.0,12.15,12.16,12.11,12.14,658055.0
2023-05-16 14:00:00,12.13,12.14,12.09,12.14,739295.0,12.13,12.14,12.09,12.14,739295.0
2023-05-16 14:30:00,12.13,12.22,12.13,12.2,678351.0,12.13,12.22,12.13,12.2,678351.0
2023-05-16 15:00:00,12.2,12.24,12.16,12.24,799855.0,12.2,12.24,12.16,12.24,799855.0
2023-05-16 15:30:00,12.24,12.24,12.13,12.16,4901136.0,12.24,12.24,12.13,12.16,4901136.0
2023-05-17 09:30:00,12.29,12.41,12.18,12.33,1194162.0,12.29,12.41,12.18,12.33,1194162.0
2023-05-17 10:00:00,12.34,12.47,12.27,12.45,1005142.0,12.34,12.47,12.27,12.45,1005142.0
2023-05-17 10:30:00,12.45,12.56,12.43,12.49,1488492.0,12.45,12.56,12.43,12.49,1488492.0
2023-05-17 11:00:00,12.49,12.56,12.44,12.54,629036.0,12.49,12.56,12.44,12.54,629036.0
2023-05-17 11:30:00,12.55,12.55,12.49,12.52,738554.0,12.55,12.55,12.49,12.52,738554.0
2023-05-17 12:00:00,12.52,12.56,12.43,12.45,624890.0,12.52,12.56,12.43,12.45,624890.0
2023-05-17 12:30:00,12.45,12.6,12.43,12.59,543987.0,12.45,12.6,12.43,12.59,543987.0
2023-05-17 13:00:00,12.59,12.61,12.51,12.59,508886.0,12.59,12.61,12.51,12.59,508886.0
2023-05-17 13:30:00,12.59,12.68,12.58,12.62,597691.0,12.59,12.68,12.58,12.62,597691.0
2023-05-17 14:00:00,12.63,12.65,12.58,12.63,739064.0,12.63,12.65,12.58,12.63,739064.0
2023-05-17 14:30:00,12.62,12.66,12.54,12.54,482477.0,12.62,12.66,12.54,12.54,482477.0
2023-05-17 15:00:00,12.54,12.59,12.51,12.53,693767.0,12.54,12.59,12.51,12.53,693767.0
2023-05-17 15:30:00,12.53,12.58,12.49,12.51,2298012.0,12.53,12.58,12.49,12.51,2298012.0
2023-05-18 09:30:00,12.51,12.57,12.37,12.45,1985973.0,12.51,12.57,12.37,12.45,1985973.0
2023-05-18 10:00:00,12.46,12.58,12.44,12.48,1246532.0,12.46,12.58,12.44,12.48,1246532.0
2023-05-18 10:30:00,12.48,12.49,12.4,12.41,619035.0,12.48,12.49,12.4,12.41,619035.0
2023-05-18 11:00:00,12.4,12.41,12.33,12.4,603097.0,12.4,12.41,12.33,12.4,603097.0
2023-05-18 11:30:00,12.4,12.46,12.36,12.44,1058765.0,12.4,12.46,12.36,12.44,1058765.0
2023-05-18 12:00:00,12.44,12.44,12.21,12.21,1046915.0,12.44,12.44,12.21,12.21,1046915.0
2023-05-18 12:30:00,12.21,12.29,12.19,12.25,647333.0,12.21,12.29,12.19,12.25,647333.0
2023-05-18 13:00:00,12.26,12.4,12.24,12.34,1074248.0,12.26,12.4,12.24,12.34,1074248.0
2023-05-18 13:30:00,12.34,12.36,12.24,12.26,544869.0,12.34,12.36,12.24,12.26,544869.0
2023-05-18 14:00:00,12.25,12.27,12.22,12.24,527771.0,12.25,12.27,12.22,12.24,527771.0
2023-05-18 14:30:00,12.25,12.33,12.24,12.32,635870.0,12.25,12.33,12.24,12.32,635870.0
2023-05-18 15:00:00,12.32,12.34,12.27,12.34,857860.0,12.32,12.34,12.27,12.34,857860.0
2023-05-18 15:30:00,12.34,12.43,12.33,12.4,2599976.0,12.34,12.43,12.33,12.4,2599976.0
2023-05-19 09:30:00,12.43,12.43,12.27,12.41,990945.0,12.43,12.43,12.27,12.41,990945.0
2023-05-19 10:00:00,12.41,12.46,12.34,12.38,524460.0,12.41,12.46,12.34,12.38,524460.0
2023-05-19 10:30:00,12.38,12.41,12.35,12.39,458965.0,12.38,12.41,12.35,12.39,458965.0
2023-05-19 11:00:00,12.39,12.46,12.31,12.32,854223.0,12.39,12.46,12.31,12.32,854223.0
2023-05-19 11:30:00,12.32,12.35,12.25,12.25,672216.0,12.32,12.35,12.25,12.25,672216.0
2023-05-19 12:00:00,12.26,12.28,12.19,12.21,714162.0,12.26,12.28,12.19,12.21,714162.0
2023-05-19 12:30:00,12.21,12.31,12.17,12.3,665305.0,12.21,12.31,12.17,12.3,665305.0
2023-05-19 13:00:00,12.3,12.34,12.25,12.28,340001.0,12.3,12.34,12.25,12.28,340001.0
2023-05-19 13:30:00,12.28,12.28,12.21,12.21,394800.0,12.28,12.28,12.21,12.21,394800.0
2023-05-19 14:00:00,12.21,12.24,12.16,12.2,623116.0,12.21,12.24,12.16,12.2,623116.0
2023-05-19 14:30:00,12.19,12.21,12.16,12.21,574855.0,12.19,12.21,12.16,12.21,574855.0
2023-05-19 15:00:00,12.21,12.23,12.17,12.17,799904.0,12.21,12.23,12.17,12.17,799904.0
2023-05-19 15:30:00,12.18,12.22,12.17,12.21,2535664.0,12.18,12.22,12.17,12.21,2535664.0
2023-05-22 09:30:00,12.21,12.23,11.96,12.12,2023615.0,12.21,12.23,11.96,12.12,2023615.0
2023-05-22 10:00:00,12.12,12.18,12.03,12.13,977359.0,12.12,12.18,12.03,12.13,977359.0
2023-05-22 10:30:00,12.14,12.24,12.13,12.19,1073762.0,12.14,12.24,12.13,12.19,1073762.0
2023-05-22 11:00:00,12.19,12.23,12.08,12.13,1199128.0,12.19,12.23,12.08,12.13,1199128.0
2023-05-22 11:30:00,12.14,12.27,12.13,12.25,697546.0,12.14,12.27,12.13,12.25,697546.0
2023-05-22 12:00:00,12.26,12.32,12.22,12.23,561852.0,12.26,12.32,12.22,12.23,561852.0
2023-05-22 12:30:00,12.23,12.28,12.22,12.26,327651.0,12.23,12.28,12.22,12.26,327651.0
2023-05-22 13:00:00,12.26,12.29,12.08,12.09,721387.0,12.26,12.29,12.08,12.09,721387.0
2023-05-22 13:30:00,12.09,12.12,12.06,12.1,548456.0,12.09,12.12,12.06,12.1,548456.0
2023-05-22 14:00:00,12.1,12.11,12.05,12.1,547898.0,12.1,12.11,12.05,12.1,547898.0
2023-05-22 14:30:00,12.1,12.16,12.09,12.13,435868.0,12.1,12.16,12.09,12.13,435868.0
2023-05-22 15:00:00,12.12,12.14,12.08,12.13,692594.0,12.12,12.14,12.08,12.13,692594.0
2023-05-22 15:30:00,12.12,12.16,12.08,12.16,2144728.0,12.12,12.16,12.08,12.16,2144728.0
2023-05-23 09:30:00,12.13,12.23,12.05,12.2,1149734.0,12.13,12.23,12.05,12.2,1149734.0
2023-05-23 10:00:00,12.2,12.21,12.06,12.15,1395727.0,12.2,12.21,12.06,12.15,1395727.0
2023-05-23 10:30:00,12.15,12.24,12.12,12.2,893424.0,12.15,12.24,12.12,12.2,893424.0
2023-05-23 11:00:00,12.19,12.21,12.13,12.15,708682.0,12.19,12.21,12.13,12.15,708682.0
2023-05-23 11:30:00,12.16,12.16,12.04,12.07,1015257.0,12.16,12.16,12.04,12.07,1015257.0
2023-05-23 12:00:00,12.08,12.11,12.01,12.01,913748.0,12.08,12.11,12.01,12.01,913748.0
2023-05-23 12:30:00,12.01,12.01,11.9,11.93,1683125.0,12.01,12.01,11.9,11.93,1683125.0
2023-05-23 13:00:00,11.93,11.98,11.9,11.91,806205.0,11.93,11.98,11.9,11.91,806205.0
2023-05-23 13:30:00,11.9,11.91,11.84,11.87,1295609.0,11.9,11.91,11.84,11.87,1295609.0
2023-05-23 14:00:00,11.86,11.89,11.75,11.77,1093916.0,11.86,11.89,11.75,11.77,1093916.0
2023-05-23 14:30:00,11.78,11.79,11.73,11.76,738967.0,11.78,11.79,11.73,11.76,738967.0
2023-05-23 15:00:00,11.76,11.78,11.68,11.74,1420985.0,11.76,11.78,11.68,11.74,1420985.0
2023-05-23 15:30:00,11.74,11.77,11.66,11.7,3248383.0,11.74,11.77,11.66,11.7,3248383.0
2023-05-24 09:30:00,11.7,11.9,11.56,11.58,2871766.0,11.7,11.9,11.56,11.58,2871766.0
2023-05-24 10:00:00,11.58,11.6,11.49,11.54,1647676.0,11.58,11.6,11.49,11.54,1647676.0
2023-05-24 10:30:00,11.54,11.55,11.41,11.41,1065277.0,11.54,11.55,11.41,11.41,1065277.0
2023-05-24 11:00:00,11.42,11.51,11.37,11.46,1724101.0,11.42,11.51,11.37,11.46,1724101.0
2023-05-24 11:30:00,11.46,11.61,11.45,11.59,901325.0,11.46,11.61,11.45,11.59,901325.0
2023-05-24 12:00:00,11.6,11.64,11.53,11.56,418515.0,11.6,11.64,11.53,11.56,418515.0
2023-05-24 12:30:00,11.55,11.57,11.49,11.5,410370.0,11.55,11.57,11.49,11.5,410370.0
2023-05-24 13:00:00,11.51,11.55,11.47,11.53,566497.0,11.51,11.55,11.47,11.53,566497.0
2023-05-24 13:30:00,11.53,11.54,11.51,11.52,362365.0,11.53,11.54,11.51,11.52,362365.0
2023-05-24 14:00:00,11.53,11.57,11.51,11.52,539979.0,11.53,11.57,11.51,11.52,539979.0
2023-05-24 14:30:00,11.53,11.56,11.51,11.55,396960.0,11.53,11.56,11.51,11.55,396960.0
2023-05-24 15:00:00,11.55,11.63,11.53,11.61,554565.0,11.55,11.63,11.53,11.61,554565.0
2023-05-24 15:30:00,11.61,11.68,11.6,11.67,2510548.0,11.61,11.68,11.6,11.67,2510548.0
2023-05-25 09:30:00,11.57,11.57,11.35,11.42,1521092.0,11.57,11.57,11.35,11.42,1521092.0
2023-05-25 10:00:00,11.42,11.44,11.3,11.38,1193269.0,11.42,11.44,11.3,11.38,1193269.0
2023-05-25 10:30:00,11.38,11.41,11.28,11.35,995357.0,11.38,11.41,11.28,11.35,995357.0
2023-05-25 11:00:00,11.34,11.39,11.3,11.3,1006924.0,11.34,11.39,11.3,11.3,1006924.0
2023-05-25 11:30:00,11.3,11.31,11.15,11.21,1553360.0,11.3,11.31,11.15,11.21,1553360.0
2023-05-25 12:00:00,11.21,11.26,11.16,11.2,888479.0,11.21,11.26,11.16,11.2,888479.0
2023-05-25 12:30:00,11.2,11.2,11.04,11.04,1362441.0,11.2,11.2,11.04,11.04,1362441.0
2023-05-25 13:00:00,11.05,11.2,11.03,11.16,880331.0,11.05,11.2,11.03,11.16,880331.0
2023-05-25 13:30:00,11.17,11.17,11.12,11.17,651682.0,11.17,11.17,11.12,11.17,651682.0
2023-05-25 14:00:00,11.17,11.21,11.12,11.14,766580.0,11.17,11.21,11.12,11.14,766580.0
2023-05-25 14:30:00,11.14,11.15,11.06,11.11,2015374.0,11.14,11.15,11.06,11.11,2015374.0
2023-05-25 15:00:00,11.11,11.19,11.11,11.13,1267325.0,11.11,11.19,11.11,11.13,1267325.0
2023-05-25 15:30:00,11.13,11.14,11.07,11.09,3102811.0,11.13,11.14,11.07,11.09,3102811.0
2023-05-26 09:30:00,11.17,11.38,11.01,11.32,2400675.0,11.17,11.38,11.01,11.32,2400675.0
2023-05-26 10:00:00,11.32,11.47,11.3,11.43,1683181.0,11.32,11.47,11.3,11.43,1683181.0
2023-05-26 10:30:00,11.43,11.44,11.3,11.34,1115165.0,11.43,11.44,11.3,11.34,1115165.0
2023-05-26 11:00:00,11.34,11.42,11.3,11.36,1010756.0,11.34,11.42,11.3,11.36,1010756.0
2023-05-26 11:30:00,11.36,11.38,11.34,11.37,864317.0,11.36,11.38,11.34,11.37,864317.0
2023-05-26 12:00:00,11.37,11.47,11.35,11.36,976542.0,11.37,11.47,11.35,11.36,976542.0
2023-05-26 12:30:00,11.36,11.4,11.35,11.36,842507.0,11.36,11.4,11.35,11.36,842507.0
2023-05-26 13:00:00,11.36,11.38,11.28,11.34,1367394.0,11.36,11.38,11.28,11.34,1367394.0
2023-05-26 13:30:00,11.34,11.34,11.29,11.32,866035.0,11.34,11.34,11.29,11.32,866035.0
2023-05-26 14:00:00,11.32,11.36,11.28,11.36,593303.0,11.32,11.36,11.28,11.36,593303.0
2023-05-26 14:30:00,11.35,11.36,11.31,11.33,614171.0,11.35,11.36,11.31,11.33,614171.0
2023-05-26 15:00:00,11.34,11.39,11.33,11.38,794251.0,11.34,11.39,11.33,11.38,794251.0
2023-05-26 15:30:00,11.38,11.49,11.36,11.43,4078988.0,11.38,11.49,11.36,11.43,4078988.0
2023-05-30 09:30:00,11.54,11.57,11.25,11.36,1664645.0,11.54,11.57,11.25,11.36,1664645.0
2023-05-30 10:00:00,11.36,11.4,11.18,11.21,2000561.0,11.36,11.4,11.18,11.21,2000561.0
2023-05-30 10:30:00,11.21,11.33,11.13,11.25,2248502.0,11.21,11.33,11.13,11.25,2248502.0
2023-05-30 11:00:00,11.25,11.34,11.21,11.25,1183452.0,11.25,11.34,11.21,11.25,1183452.0
2023-05-30 11:30:00,11.25,11.27,11.19,11.21,939151.0,11.25,11.27,11.19,11.21,939151.0
2023-05-30 12:00:00,11.21,11.23,11.18,11.19,736300.0,11.21,11.23,11.18,11.19,736300.0
2023-05-30 12:30:00,11.2,11.24,11.16,11.24,700320.0,11.2,11.24,11.16,11.24,700320.0
2023-05-30 13:00:00,11.24,11.25,11.17,11.18,749472.0,11.24,11.25,11.17,11.18,749472.0
2023-05-30 13:30:00,11.18,11.21,11.15,11.21,767403.0,11.18,11.21,11.15,11.21,767403.0
2023-05-30 14:00:00,11.21,11.22,11.19,11.21,580308.0,11.21,11.22,11.19,11.21,580308.0
2023-05-30 14:30:00,11.21,11.32,11.21,11.3,976889.0,11.21,11.32,11.21,11.3,976889.0
2023-05-30 15:00:00,11.3,11.33,11.27,11.29,820610.0,11.3,11.33,11.27,11.29,820610.0
2023-05-30 15:30:00,11.29,11.32,11.26,11.3,2643090.0,11.29,11.32,11.26,11.3,2643090.0
2023-05-31 09:30:00,11.33,11.49,11.24,11.46,1398149.0,11.33,11.49,11.24,11.46,1398149.0
2023-05-31 10:00:00,11.46,11.47,11.22,11.25,921025.0,11.46,11.47,11.22,11.25,921025.0
2023-05-31 10:30:00,11.25,11.4,11.24,11.38,1277383.0,11.25,11.4,11.24,11.38,1277383.0
2023-05-31 11:00:00,11.38,11.38,11.3,11.3,451755.0,11.38,11.38,11.3,11.3,451755.0
2023-05-31 11:30:00,11.3,11.33,11.25,11.29,478951.0,11.3,11.33,11.25,11.29,478951.0
2023-05-31 12:00:00,11.3,11.37,11.29,11.35,389385.0,11.3,11.37,11.29,11.35,389385.0
2023-05-31 12:30:00,11.35,11.45,11.33,11.45,463675.0,11.35,11.45,11.33,11.45,463675.0
2023-05-31 13:00:00,11.45,11.52,11.44,11.5,518575.0,11.45,11.52,11.44,11.5,518575.0
2023-05-31 13:30:00,11.5,11.51,11.45,11.48,552313.0,11.5,11.51,11.45,11.48,552313.0
2023-05-31 14:00:00,11.48,11.49,11.43,11.46,428316.0,11.48,11.49,11.43,11.46,428316.0
2023-05-31 14:30:00,11.46,11.51,11.45,11.48,834376.0,11.46,11.51,11.45,11.48,834376.0
2023-05-31 15:00:00,11.49,11.5,11.45,11.48,749789.0,11.49,11.5,11.45,11.48,749789.0
2023-05-31 15:30:00,11.48,11.49,11.26,11.28,6015245.0,11.48,11.49,11.26,11.28,6015245.0
2023-06-01 09:30:00,11.32,11.33,10.9,11.03,2453633.0,11.32,11.33,10.9,11.03,2453633.0
2023-06-01 10:00:00,11.03,11.24,10.97,11.21,1413149.0,11.03,11.24,10.97,11.21,1413149.0
2023-06-01 10:30:00,11.21,11.42,11.19,11.34,1362166.0,11.21,11.42,11.19,11.34,1362166.0
2023-06-01 11:00:00,11.34,11.35,11.27,11.29,1002581.0,11.34,11.35,11.27,11.29,1002581.0
2023-06-01 11:30:00,11.29,11.54,11.28,11.53,1047250.0,11.29,11.54,11.28,11.53,1047250.0
2023-06-01 12:00:00,11.52,11.61,11.5,11.6,1022316.0,11.52,11.61,11.5,11.6,1022316.0
2023-06-01 12:30:00,11.6,11.6,11.52,11.54,721335.0,11.6,11.6,11.52,11.54,721335.0
2023-06-01 13:00:00,11.55,11.57,11.48,11.49,682156.0,11.55,11.57,11.48,11.49,682156.0
2023-06-01 13:30:00,11.49,11.49,11.29,11.29,1230004.0,11.49,11.49,11.29,11.29,1230004.0
2023-06-01 14:00:00,11.29,11.33,11.26,11.32,821606.0,11.29,11.33,11.26,11.32,821606.0
2023-06-01 14:30:00,11.33,11.36,11.3,11.35,772543.0,11.33,11.36,11.3,11.35,772543.0
2023-06-01 15:00:00,11.35,11.41,11.29,11.29,1000974.0,11.35,11.41,11.29,11.29,1000974.0
2023-06-01 15:30:00,11.29,11.36,11.26,11.34,2580810.0,11.29,11.36,11.26,11.34,2580810.0
2023-06-02 09:30:00,11.51,11.76,11.5,11.56,2611747.0,11.51,11.76,11.5,11.56,2611747.0
2023-06-02 10:00:00,11.55,11.58,11.44,11.53,1401428.0,11.55,11.58,11.44,11.53,1401428.0
2023-06-02 10:30:00,11.52,11.54,11.44,11.52,1110125.0,11.52,11.54,11.44,11.52,1110125.0
2023-06-02 11:00:00,11.52,11.6,11.5,11.57,734735.0,11.52,11.6,11.5,11.57,734735.0
2023-06-02 11:30:00,11.58,11.6,11.53,11.6,680040.0,11.58,11.6,11.53,11.6,680040.0
2023-06-02 12:00:00,11.6,11.68,11.57,11.6,1102818.0,11.6,11.68,11.57,11.6,1102818.0
2023-06-02 12:30:00,11.59,11.68,11.59,11.67,521445.0,11.59,11.68,11.59,11.67,521445.0
2023-06-02 13:00:00,11.67,11.84,11.64,11.83,1307808.0,11.67,11.84,11.64,11.83,1307808.0
2023-06-02 13:30:00,11.83,11.85,11.71,11.73,979881.0,11.83,11.85,11.71,11.73,979881.0
2023-06-02 14:00:00,11.73,11.75,11.66,11.74,516615.0,11.73,11.75,11.66,11.74,516615.0
2023-06-02 14:30:00,11.73,11.83,11.72,11.81,835254.0,11.73,11.83,11.72,11.81,835254.0
2023-06-02 15:00:00,11.82,11.85,11.77,11.79,1436235.0,11.82,11.85,11.77,11.79,1436235.0
2023-06-02 15:30:00,11.79,11.8,11.73,11.75,2097053.0,11.79,11.8,11.73,11.75,2097053.0
2023-06-05 09:30:00,11.75,11.88,11.72,11.79,1174649.0,11.75,11.88,11.72,11.79,1174649.0
2023-06-05 10:00:00,11.79,11.85,11.69,11.69,739270.0,11.79,11.85,11.69,11.69,739270.0
2023-06-05 10:30:00,11.69,11.82,11.68,11.74,741749.0,11.69,11.82,11.68,11.74,741749.0
2023-06-05 11:00:00,11.74,11.76,11.57,11.63,773249.0,11.74,11.76,11.57,11.63,773249.0
2023-06-05 11:30:00,11.63,11.64,11.51,11.57,944511.0,11.63,11.64,11.51,11.57,944511.0
2023-06-05 12:00:00,11.57,11.65,11.54,11.58,852656.0,11.57,11.65,11.54,11.58,852656.0
2023-06-05 12:30:00,11.58,11.59,11.54,11.55,606196.0,11.58,11.59,11.54,11.55,606196.0
2023-06-05 13:00:00,11.55,11.57,11.49,11.52,836264.0,11.55,11.57,11.49,11.52,836264.0
2023-06-05 13:30:00,11.52,11.56,11.5,11.54,457179.0,11.52,11.56,11.5,11.54,457179.0
2023-06-05 14:00:00,11.54,11.55,11.49,11.52,446549.0,11.54,11.55,11.49,11.52,446549.0
2023-06-05 14:30:00,11.52,11.57,11.47,11.55,705235.0,11.52,11.57,11.47,11.55,705235.0
2023-06-05 15:00:00,11.55,11.59,11.5,11.58,982336.0,11.55,11.59,11.5,11.58,982336.0
2023-06-05 15:30:00,11.57,11.65,11.56,11.63,1993904.0,11.57,11.65,11.56,11.63,1993904.0
2023-06-06 09:30:00,11.54,11.75,11.54,11.66,1000739.0,11.54,11.75,11.54,11.66,1000739.0
2023-06-06 10:00:00,11.67,11.74,11.64,11.7,554647.0,11.67,11.74,11.64,11.7,554647.0
2023-06-06 10:30:00,11.7,11.88,11.7,11.88,1664570.0,11.7,11.88,11.7,11.88,1664570.0
2023-06-06 11:00:00,11.88,12.14,11.87,12.13,2716734.0,11.88,12.14,11.87,12.13,2716734.0
2023-06-06 11:30:00,12.13,12.2,12.06,12.15,1403500.0,12.13,12.2,12.06,12.15,1403500.0
2023-06-06 12:00:00,12.14,12.16,12.07,12.08,846334.0,12.14,12.16,12.07,12.08,846334.0
2023-06-06 12:30:00,12.08,12.09,11.99,12.07,875714.0,12.08,12.09,11.99,12.07,875714.0
2023-06-06 13:00:00,12.07,12.14,12.0,12.12,1160194.0,12.07,12.14,12.0,12.12,1160194.0
2023-06-06 13:30:00,12.13,12.13,12.08,12.09,621904.0,12.13,12.13,12.08,12.09,621904.0
2023-06-06 14:00:00,12.09,12.13,12.06,12.12,613661.0,12.09,12.13,12.06,12.12,613661.0
2023-06-06 14:30:00,12.13,12.13,12.08,12.1,648083.0,12.13,12.13,12.08,12.1,648083.0
2023-06-06 15:00:00,12.1,12.13,12.1,12.12,855282.0,12.1,12.13,12.1,12.12,855282.0
2023-06-06 15:30:00,12.12,12.14,12.05,12.1,2118633.0,12.12,12.14,12.05,12.1,2118633.0
2023-06-07 09:30:00,12.12,12.37,12.12,12.35,2026134.0,12.12,12.37,12.12,12.35,2026134.0
2023-06-07 10:00:00,12.36,12.57,12.34,12.56,2432540.0,12.36,12.57,12.34,12.56,2432540.0
2023-06-07 10:30:00,12.55,12.61,12.33,12.52,2365827.0,12.55,12.61,12.33,12.52,2365827.0
2023-06-07 11:00:00,12.52,12.67,12.47,12.66,2279872.0,12.52,12.67,12.47,12.66,2279872.0
2023-06-07 11:30:00,12.66,12.69,12.59,12.6,2190044.0,12.66,12.69,12.59,12.6,2190044.0
2023-06-07 12:00:00,12.6,12.76,12.59,12.75,1241549.0,12.6,12.76,12.59,12.75,1241549.0
2023-06-07 12:30:00,12.76,13.34,12.73,12.97,8178983.0,12.76,13.34,12.73,12.97,8178983.0
2023-06-07 13:00:00,12.96,13.03,12.67,12.74,3136944.0,12.96,13.03,12.67,12.74,3136944.0
2023-06-07 13:30:00,12.74,12.77,12.63,12.71,1537324.0,12.74,12.77,12.63,12.71,1537324.0
2023-06-07 14:00:00,12.71,12.88,12.7,12.85,2062871.0,12.71,12.88,12.7,12.85,2062871.0
2023-06-07 14:30:00,12.85,12.93,12.8,12.9,2093494.0,12.85,12.93,12.8,12.9,2093494.0
2023-06-07 15:00:00,12.91,13.14,12.89,13.07,4023950.0,12.91,13.14,12.89,13.07,4023950.0
2023-06-07 15:30:00,13.07,13.16,13.02,13.12,7726688.0,13.07,13.16,13.02,13.12,7726688.0
2023-06-08 09:30:00,13.12,13.74,13.09,13.36,5997756.0,13.12,13.74,13.09,13.36,5997756.0
2023-06-08 10:00:00,13.36,13.92,13.35,13.91,7725063.0,13.36,13.92,13.35,13.91,7725063.0
2023-06-08 10:30:00,13.9,14.21,13.82,14.06,7496316.0,13.9,14.21,13.82,14.06,7496316.0
2023-06-08 11:00:00,14.07,14.07,13.82,14.01,2521230.0,14.07,14.07,13.82,14.01,2521230.0
2023-06-08 11:30:00,14.01,14.02,13.93,14.0,1412145.0,14.01,14.02,13.93,14.0,1412145.0
2023-06-08 12:00:00,14.0,14.04,13.94,14.02,1431606.0,14.0,14.04,13.94,14.02,1431606.0
2023-06-08 12:30:00,14.03,14.2,14.01,14.19,1658505.0,14.03,14.2,14.01,14.19,1658505.0
2023-06-08 13:00:00,14.19,14.2,14.05,14.15,1375274.0,14.19,14.2,14.05,14.15,1375274.0
2023-06-08 13:30:00,14.14,14.18,14.03,14.06,1137592.0,14.14,14.18,14.03,14.06,1137592.0
2023-06-08 14:00:00,14.05,14.14,14.02,14.05,711807.0,14.05,14.14,14.02,14.05,711807.0
2023-06-08 14:30:00,14.06,14.1,14.02,14.04,770908.0,14.06,14.1,14.02,14.04,770908.0
2023-06-08 15:00:00,14.04,14.08,13.94,13.95,1438849.0,14.04,14.08,13.94,13.95,1438849.0
2023-06-08 15:30:00,13.95,14.04,13.93,14.04,3723296.0,13.95,14.04,13.93,14.04,3723296.0
2023-06-09 09:30:00,14.11,14.17,13.9,13.94,2175634.0,14.11,14.17,13.9,13.94,2175634.0
2023-06-09 10:00:00,13.94,14.08,13.79,13.82,1403690.0,13.94,14.08,13.79,13.82,1403690.0
2023-06-09 10:30:00,13.82,13.84,13.71,13.71,1332937.0,13.82,13.84,13.71,13.71,1332937.0
2023-06-09 11:00:00,13.71,13.75,13.61,13.63,1632758.0,13.71,13.75,13.61,13.63,1632758.0
2023-06-09 11:30:00,13.63,13.69,13.62,13.66,1185879.0,13.63,13.69,13.62,13.66,1185879.0
2023-06-09 12:00:00,13.66,13.7,13.62,13.63,889845.0,13.66,13.7,13.62,13.63,889845.0
2023-06-09 12:30:00,13.62,13.69,13.6,13.68,725449.0,13.62,13.69,13.6,13.68,725449.0
2023-06-09 13:00:00,13.68,13.72,13.67,13.69,795924.0,13.68,13.72,13.67,13.69,795924.0
2023-06-09 13:30:00,13.69,13.73,13.64,13.73,906498.0,13.69,13.73,13.64,13.73,906498.0
2023-06-09 14:00:00,13.73,13.74,13.63,13.65,780890.0,13.73,13.74,13.63,13.65,780890.0
2023-06-09 14:30:00,13.65,13.69,13.63,13.68,1189572.0,13.65,13.69,13.63,13.68,1189572.0
2023-06-09 15:00:00,13.68,13.74,13.67,13.73,1189368.0,13.68,13.74,13.67,13.73,1189368.0
2023-06-09 15:30:00,13.73,13.91,13.71,13.85,6548262.0,13.73,13.91,13.71,13.85,6548262.0
2023-06-12 09:30:00,13.92,14.23,13.86,14.17,1707926.0,13.92,14.23,13.86,14.17,1707926.0
2023-06-12 10:00:00,14.18,14.21,14.06,14.19,1124148.0,14.18,14.21,14.06,14.19,1124148.0
2023-06-12 10:30:00,14.19,14.19,14.01,14.14,760152.0,14.19,14.19,14.01,14.14,760152.0
2023-06-12 11:00:00,14.14,14.18,13.89,13.94,699706.0,14.14,14.18,13.89,13.94,699706.0
2023-06-12 11:30:00,13.94,13.96,13.91,13.94,588308.0,13.94,13.96,13.91,13.94,588308.0
2023-06-12 12:00:00,13.94,13.99,13.91,13.98,501837.0,13.94,13.99,13.91,13.98,501837.0
2023-06-12 12:30:00,13.98,14.04,13.97,14.04,686052.0,13.98,14.04,13.97,14.04,686052.0
2023-06-12 13:00:00,14.04,14.05,14.01,14.02,600832.0,14.04,14.05,14.01,14.02,600832.0
2023-06-12 13:30:00,14.02,14.02,13.88,13.95,839137.0,14.02,14.02,13.88,13.95,839137.0
2023-06-12 14:00:00,13.96,13.96,13.81,13.89,750041.0,13.96,13.96,13.81,13.89,750041.0
2023-06-12 14:30:00,13.89,13.98,13.88,13.97,799896.0,13.89,13.98,13.88,13.97,799896.0
2023-06-12 15:00:00,13.97,14.02,13.94,13.96,763241.0,13.97,14.02,13.94,13.96,763241.0
2023-06-12 15:30:00,13.95,14.02,13.94,13.99,2917005.0,13.95,14.02,13.94,13.99,2917005.0
2023-06-13 09:30:00,14.12,14.48,14.07,14.34,2054772.0,14.12,14.48,14.07,14.34,2054772.0
2023-06-13 10:00:00,14.34,14.4,14.26,14.37,1213875.0,14.34,14.4,14.26,14.37,1213875.0
2023-06-13 10:30:00,14.37,14.37,14.09,14.11,825726.0,14.37,14.37,14.09,14.11,825726.0
2023-06-13 11:00:00,14.12,14.19,14.02,14.13,1051581.0,14.12,14.19,14.02,14.13,1051581.0
2023-06-13 11:30:00,14.13,14.14,14.04,14.04,518183.0,14.13,14.14,14.04,14.04,518183.0
2023-06-13 12:00:00,14.04,14.06,13.99,14.0,548921.0,14.04,14.06,13.99,14.0,548921.0
2023-06-13 12:30:00,14.0,14.06,13.99,14.02,482260.0,14.0,14.06,13.99,14.02,482260.0
2023-06-13 13:00:00,14.02,14.03,13.97,14.03,419334.0,14.02,14.03,13.97,14.03,419334.0
2023-06-13 13:30:00,14.03,14.06,13.98,14.01,492254.0,14.03,14.06,13.98,14.01,492254.0
2023-06-13 14:00:00,14.01,14.02,13.96,14.0,464645.0,14.01,14.02,13.96,14.0,464645.0
2023-06-13 14:30:00,14.0,14.0,13.88,13.91,628518.0,14.0,14.0,13.88,13.91,628518.0
2023-06-13 15:00:00,13.91,13.92,13.88,13.92,669860.0,13.91,13.92,13.88,13.92,669860.0
2023-06-13 15:30:00,13.91,13.92,13.75,13.79,3748883.0,13.91,13.92,13.75,13.79,3748883.0
2023-06-14 09:30:00,13.85,14.05,13.73,13.84,1034030.0,13.85,14.05,13.73,13.84,1034030.0
2023-06-14 10:00:00,13.84,13.94,13.83,13.87,806653.0,13.84,13.94,13.83,13.87,806653.0
2023-06-14 10:30:00,13.86,14.05,13.84,14.02,784838.0,13.86,14.05,13.84,14.02,784838.0
2023-06-14 11:00:00,14.02,14.14,13.98,14.03,1184532.0,14.02,14.14,13.98,14.03,1184532.0
2023-06-14 11:30:00,14.03,14.11,14.02,14.06,769132.0,14.03,14.11,14.02,14.06,769132.0
2023-06-14 12:00:00,14.06,14.1,14.02,14.08,499316.0,14.06,14.1,14.02,14.08,499316.0
2023-06-14 12:30:00,14.08,14.09,13.98,13.98,539019.0,14.08,14.09,13.98,13.98,539019.0
2023-06-14 13:00:00,13.99,13.99,13.85,13.85,497921.0,13.99,13.99,13.85,13.85,497921.0
2023-06-14 13:30:00,13.86,13.86,13.69,13.7,1711917.0,13.86,13.86,13.69,13.7,1711917.0
2023-06-14 14:00:00,13.7,13.7,13.5,13.53,1428479.0,13.7,13.7,13.5,13.53,1428479.0
2023-06-14 14:30:00,13.53,13.72,13.5,13.64,1554455.0,13.53,13.72,13.5,13.64,1554455.0
2023-06-14 15:00:00,13.65,13.79,13.63,13.65,1046743.0,13.65,13.79,13.63,13.65,1046743.0
2023-06-14 15:30:00,13.65,13.71,13.62,13.66,3421723.0,13.65,13.71,13.62,13.66,3421723.0
2023-06-15 09:30:00,13.64,13.64,13.12,13.32,2371166.0,13.64,13.64,13.12,13.32,2371166.0
2023-06-15 10:00:00,13.32,13.35,13.01,13.02,1785679.0,13.32,13.35,13.01,13.02,1785679.0
2023-06-15 10:30:00,13.02,13.11,12.85,13.08,3484915.0,13.02,13.11,12.85,13.08,3484915.0
2023-06-15 11:00:00,13.08,13.14,13.03,13.06,1303322.0,13.08,13.14,13.03,13.06,1303322.0
2023-06-15 11:30:00,13.07,13.14,13.01,13.05,2505668.0,13.07,13.14,13.01,13.05,2505668.0
2023-06-15 12:00:00,13.05,13.11,13.02,13.09,837090.0,13.05,13.11,13.02,13.09,837090.0
2023-06-15 12:30:00,13.09,13.19,12.98,13.02,2642464.0,13.09,13.19,12.98,13.02,2642464.0
2023-06-15 13:00:00,13.02,13.05,12.86,13.05,2069307.0,13.02,13.05,12.86,13.05,2069307.0
2023-06-15 13:30:00,13.04,13.11,13.03,13.1,1067668.0,13.04,13.11,13.03,13.1,1067668.0
2023-06-15 14:00:00,13.1,13.19,13.07,13.19,982693.0,13.1,13.19,13.07,13.19,982693.0
2023-06-15 14:30:00,13.19,13.24,13.12,13.15,1971699.0,13.19,13.24,13.12,13.15,1971699.0
2023-06-15 15:00:00,13.16,13.19,13.08,13.19,2397683.0,13.16,13.19,13.08,13.19,2397683.0
2023-06-15 15:30:00,13.19,13.22,13.1,13.11,8195331.0,13.19,13.22,13.1,13.11,8195331.0
2023-06-16 09:30:00,13.09,13.11,12.76,12.87,6267248.0,13.09,13.11,12.76,12.87,6267248.0
2023-06-16 10:00:00,12.87,12.98,12.8,12.92,2294558.0,12.87,12.98,12.8,12.92,2294558.0
2023-06-16 10:30:00,12.92,12.99,12.83,12.88,806320.0,12.92,12.99,12.83,12.88,806320.0
2023-06-16 11:00:00,12.88,12.93,12.77,12.78,1033242.0,12.88,12.93,12.77,12.78,1033242.0
2023-06-16 11:30:00,12.78,12.81,12.72,12.74,1169397.0,12.78,12.81,12.72,12.74,1169397.0
2023-06-16 12:00:00,12.74,12.8,12.7,12.75,1163606.0,12.74,12.8,12.7,12.75,1163606.0
2023-06-16 12:30:00,12.75,12.85,12.71,12.85,847789.0,12.75,12.85,12.71,12.85,847789.0
2023-06-16 13:00:00,12.85,12.85,12.65,12.65,1043086.0,12.85,12.85,12.65,12.65,1043086.0
2023-06-16 13:30:00,12.66,12.67,12.6,12.61,1409047.0,12.66,12.67,12.6,12.61,1409047.0
2023-06-16 14:00:00,12.61,12.72,12.58,12.71,1036306.0,12.61,12.72,12.58,12.71,1036306.0
2023-06-16 14:30:00,12.71,12.73,12.63,12.63,1033887.0,12.71,12.73,12.63,12.63,1033887.0
2023-06-16 15:00:00,12.64,12.66,12.59,12.62,1309052.0,12.64,12.66,12.59,12.62,1309052.0
2023-06-16 15:30:00,12.62,12.85,12.61,12.78,5872167.0,12.62,12.85,12.61,12.78,5872167.0
2023-06-20 09:30:00,12.65,12.74,12.35,12.4,2193514.0,12.65,12.74,12.35,12.4,2193514.0
2023-06-20 10:00:00,12.4,12.54,12.34,12.42,2057945.0,12.4,12.54,12.34,12.42,2057945.0
2023-06-20 10:30:00,12.42,12.5,12.41,12.46,1542572.0,12.42,12.5,12.41,12.46,1542572.0
2023-06-20 11:00:00,12.46,12.47,12.34,12.35,1086138.0,12.46,12.47,12.34,12.35,1086138.0
2023-06-20 11:30:00,12.36,12.4,12.3,12.3,1062548.0,12.36,12.4,12.3,12.3,1062548.0
2023-06-20 12:00:00,12.31,12.35,12.29,12.34,1119968.0,12.31,12.35,12.29,12.34,1119968.0
2023-06-20 12:30:00,12.34,12.36,12.3,12.36,1173539.0,12.34,12.36,12.3,12.36,1173539.0
2023-06-20 13:00:00,12.36,12.39,12.29,12.39,1062304.0,12.36,12.39,12.29,12.39,1062304.0
2023-06-20 13:30:00,12.38,12.41,12.31,12.33,946457.0,12.38,12.41,12.31,12.33,946457.0
2023-06-20 14:00:00,12.33,12.33,12.27,12.29,939893.0,12.33,12.33,12.27,12.29,939893.0
2023-06-20 14:30:00,12.29,12.31,12.25,12.26,910314.0,12.29,12.31,12.25,12.26,910314.0
2023-06-20 15:00:00,12.27,12.33,12.23,12.28,1226774.0,12.27,12.33,12.23,12.28,1226774.0
2023-06-20 15:30:00,12.28,12.29,12.15,12.18,4112349.0,12.28,12.29,12.15,12.18,4112349.0
2023-06-21 09:30:00,12.2,12.39,12.06,12.15,1572715.0,12.2,12.39,12.06,12.15,1572715.0
2023-06-21 10:00:00,12.17,12.26,12.1,12.25,1132893.0,12.17,12.26,12.1,12.25,1132893.0
2023-06-21 10:30:00,12.25,12.28,12.16,12.28,1176175.0,12.25,12.28,12.16,12.28,1176175.0
2023-06-21 11:00:00,12.28,12.34,12.2,12.26,1008367.0,12.28,12.34,12.2,12.26,1008367.0
2023-06-21 11:30:00,12.26,12.26,12.18,12.2,971541.0,12.26,12.26,12.18,12.2,971541.0
2023-06-21 12:00:00,12.2,12.32,12.18,12.3,735503.0,12.2,12.32,12.18,12.3,735503.0
2023-06-21 12:30:00,12.3,12.34,12.25,12.27,764768.0,12.3,12.34,12.25,12.27,764768.0
2023-06-21 13:00:00,12.27,12.37,12.24,12.35,867444.0,12.27,12.37,12.24,12.35,867444.0
2023-06-21 13:30:00,12.35,12.45,12.31,12.45,1035885.0,12.35,12.45,12.31,12.45,1035885.0
2023-06-21 14:00:00,12.45,12.48,12.41,12.45,712940.0,12.45,12.48,12.41,12.45,712940.0
2023-06-21 14:30:00,12.45,12.45,12.39,12.41,469745.0,12.45,12.45,12.39,12.41,469745.0
2023-06-21 15:00:00,12.42,12.42,12.35,12.36,765910.0,12.42,12.42,12.35,12.36,765910.0
2023-06-21 15:30:00,12.36,12.41,12.32,12.35,3737362.0,12.36,12.41,12.32,12.35,3737362.0
2023-06-22 09:30:00,12.37,12.41,12.14,12.15,936341.0,12.37,12.41,12.14,12.15,936341.0
2023-06-22 10:00:00,12.16,12.27,12.11,12.27,757054.0,12.16,12.27,12.11,12.27,757054.0
2023-06-22 10:30:00,12.27,12.28,12.05,12.05,974308.0,12.27,12.28,12.05,12.05,974308.0
2023-06-22 11:00:00,12.05,12.21,12.03,12.15,946475.0,12.05,12.21,12.03,12.15,946475.0
2023-06-22 11:30:00,12.15,12.23,12.14,12.16,718378.0,12.15,12.23,12.14,12.16,718378.0
2023-06-22 12:00:00,12.17,12.17,12.1,12.12,805857.0,12.17,12.17,12.1,12.12,805857.0
2023-06-22 12:30:00,12.12,12.13,12.07,12.1,877942.0,12.12,12.13,12.07,12.1,877942.0
2023-06-22 13:00:00,12.1,12.4,12.04,12.28,2357633.0,12.1,12.4,12.04,12.28,2357633.0
2023-06-22 13:30:00,12.27,12.29,12.02,12.11,3255293.0,12.27,12.29,12.02,12.11,3255293.0
2023-06-22 14:00:00,12.11,12.16,12.1,12.12,935178.0,12.11,12.16,12.1,12.12,935178.0
2023-06-22 14:30:00,12.13,12.16,12.12,12.14,742432.0,12.13,12.16,12.12,12.14,742432.0
2023-06-22 15:00:00,12.14,12.15,12.08,12.08,723201.0,12.14,12.15,12.08,12.08,723201.0
2023-06-22 15:30:00,12.09,12.13,12.07,12.08,2068415.0,12.09,12.13,12.07,12.08,2068415.0
2023-06-23 09:30:00,11.97,11.97,11.79,11.92,1581040.0,11.97,11.97,11.79,11.92,1581040.0
2023-06-23 10:00:00,11.93,11.95,11.82,11.86,925507.0,11.93,11.95,11.82,11.86,925507.0
2023-06-23 10:30:00,11.86,11.93,11.79,11.84,1341163.0,11.86,11.93,11.79,11.84,1341163.0
2023-06-23 11:00:00,11.84,11.84,11.67,11.74,2025504.0,11.84,11.84,11.67,11.74,2025504.0
2023-06-23 11:30:00,11.73,11.78,11.67,11.77,1370643.0,11.73,11.78,11.67,11.77,1370643.0
2023-06-23 12:00:00,11.76,11.78,11.72,11.77,649570.0,11.76,11.78,11.72,11.77,649570.0
2023-06-23 12:30:00,11.77,11.83,11.76,11.79,637863.0,11.77,11.83,11.76,11.79,637863.0
2023-06-23 13:00:00,11.79,11.84,11.79,11.82,498708.0,11.79,11.84,11.79,11.82,498708.0
2023-06-23 13:30:00,11.82,11.88,11.8,11.86,781568.0,11.82,11.88,11.8,11.86,781568.0
2023-06-23 14:00:00,11.86,11.87,11.84,11.85,606918.0,11.86,11.87,11.84,11.85,606918.0
2023-06-23 14:30:00,11.85,11.85,11.81,11.82,677019.0,11.85,11.85,11.81,11.82,677019.0
2023-06-23 15:00:00,11.81,11.81,11.74,11.74,1208008.0,11.81,11.81,11.74,11.74,1208008.0
2023-06-23 15:30:00,11.75,11.8,11.66,11.77,5927078.0,11.75,11.8,11.66,11.77,5927078.0
2023-06-26 09:30:00,11.79,11.8,11.65,11.67,2807093.0,11.79,11.8,11.65,11.67,2807093.0
2023-06-26 10:00:00,11.67,11.86,11.67,11.77,1758621.0,11.67,11.86,11.67,11.77,1758621.0
2023-06-26 10:30:00,11.76,11.78,11.66,11.69,3008362.0,11.76,11.78,11.66,11.69,3008362.0
2023-06-26 11:00:00,11.69,11.73,11.66,11.67,833573.0,11.69,11.73,11.66,11.67,833573.0
2023-06-26 11:30:00,11.67,11.78,11.6,11.77,1713248.0,11.67,11.78,11.6,11.77,1713248.0
2023-06-26 12:00:00,11.77,11.82,11.73,11.8,837454.0,11.77,11.82,11.73,11.8,837454.0
2023-06-26 12:30:00,11.79,11.88,11.72,11.87,955539.0,11.79,11.88,11.72,11.87,955539.0
2023-06-26 13:00:00,11.87,11.93,11.8,11.93,920197.0,11.87,11.93,11.8,11.93,920197.0
2023-06-26 13:30:00,11.93,11.94,11.89,11.93,557127.0,11.93,11.94,11.89,11.93,557127.0
2023-06-26 14:00:00,11.93,11.95,11.91,11.94,443739.0,11.93,11.95,11.91,11.94,443739.0
2023-06-26 14:30:00,11.94,12.0,11.91,11.94,1746402.0,11.94,12.0,11.91,11.94,1746402.0
2023-06-26 15:00:00,11.94,11.96,11.89,11.92,1089917.0,11.94,11.96,11.89,11.92,1089917.0
2023-06-26 15:30:00,11.92,11.92,11.73,11.79,4329089.0,11.92,11.92,11.73,11.79,4329089.0
2023-06-27 09:30:00,11.83,11.94,11.78,11.94,1027536.0,11.83,11.94,11.78,11.94,1027536.0
2023-06-27 10:00:00,11.94,12.06,11.89,11.9,2289457.0,11.94,12.06,11.89,11.9,2289457.0
2023-06-27 10:30:00,11.9,12.1,11.86,12.09,3760943.0,11.9,12.1,11.86,12.09,3760943.0
2023-06-27 11:00:00,12.1,12.28,12.08,12.2,2434630.0,12.1,12.28,12.08,12.2,2434630.0
2023-06-27 11:30:00,12.2,12.37,12.19,12.32,2212855.0,12.2,12.37,12.19,12.32,2212855.0
2023-06-27 12:00:00,12.32,12.42,12.3,12.42,2388418.0,12.32,12.42,12.3,12.42,2388418.0
2023-06-27 12:30:00,12.42,12.44,12.3,12.35,1877008.0,12.42,12.44,12.3,12.35,1877008.0
2023-06-27 13:00:00,12.35,12.42,12.34,12.41,912007.0,12.35,12.42,12.34,12.41,912007.0
2023-06-27 13:30:00,12.41,12.42,12.36,12.37,925850.0,12.41,12.42,12.36,12.37,925850.0
2023-06-27 14:00:00,12.37,12.37,12.33,12.34,1000814.0,12.37,12.37,12.33,12.34,1000814.0
2023-06-27 14:30:00,12.34,12.34,12.28,12.29,1051342.0,12.34,12.34,12.28,12.29,1051342.0
2023-06-27 15:00:00,12.3,12.34,12.27,12.3,1083305.0,12.3,12.34,12.27,12.3,1083305.0
2023-06-27 15:30:00,12.3,12.32,12.23,12.25,4900891.0,12.3,12.32,12.23,12.25,4900891.0
2023-06-28 09:30:00,12.27,12.27,12.13,12.2,1632911.0,12.27,12.27,12.13,12.2,1632911.0
2023-06-28 10:00:00,12.21,12.37,12.19,12.28,1437293.0,12.21,12.37,12.19,12.28,1437293.0
2023-06-28 10:30:00,12.28,12.35,12.25,12.25,688377.0,12.28,12.35,12.25,12.25,688377.0
2023-06-28 11:00:00,12.25,12.42,12.25,12.41,1068131.0,12.25,12.42,12.25,12.41,1068131.0
2023-06-28 11:30:00,12.41,12.43,12.34,12.36,814140.0,12.41,12.43,12.34,12.36,814140.0
2023-06-28 12:00:00,12.36,12.4,12.3,12.33,1048239.0,12.36,12.4,12.3,12.33,1048239.0
2023-06-28 12:30:00,12.32,12.33,12.15,12.21,890706.0,12.32,12.33,12.15,12.21,890706.0
2023-06-28 13:00:00,12.21,12.28,12.17,12.28,668379.0,12.21,12.28,12.17,12.28,668379.0
2023-06-28 13:30:00,12.28,12.32,12.26,12.28,641945.0,12.28,12.32,12.26,12.28,641945.0
2023-06-28 14:00:00,12.28,12.31,12.24,12.3,539243.0,12.28,12.31,12.24,12.3,539243.0
2023-06-28 14:30:00,12.3,12.37,12.28,12.36,513795.0,12.3,12.37,12.28,12.36,513795.0
2023-06-28 15:00:00,12.36,12.4,12.31,12.38,752656.0,12.36,12.4,12.31,12.38,752656.0
2023-06-28 15:30:00,12.38,12.5,12.38,12.46,3038231.0,12.38,12.5,12.38,12.46,3038231.0
2023-06-29 09:30:00,12.32,12.5,12.23,12.45,1514459.0,12.32,12.5,12.23,12.45,1514459.0
2023-06-29 10:00:00,12.46,12.47,12.28,12.33,856907.0,12.46,12.47,12.28,12.33,856907.0
2023-06-29 10:30:00,12.34,12.46,12.29,12.41,1847479.0,12.34,12.46,12.29,12.41,1847479.0
2023-06-29 11:00:00,12.41,12.42,12.26,12.28,559694.0,12.41,12.42,12.26,12.28,559694.0
2023-06-29 11:30:00,12.28,12.36,12.27,12.35,1189391.0,12.28,12.36,12.27,12.35,1189391.0
2023-06-29 12:00:00,12.36,12.36,12.3,12.35,449246.0,12.36,12.36,12.3,12.35,449246.0
2023-06-29 12:30:00,12.35,12.38,12.32,12.35,545553.0,12.35,12.38,12.32,12.35,545553.0
2023-06-29 13:00:00,12.35,12.36,12.3,12.35,266844.0,12.35,12.36,12.3,12.35,266844.0
2023-06-29 13:30:00,12.35,12.38,12.34,12.37,439261.0,12.35,12.38,12.34,12.37,439261.0
2023-06-29 14:00:00,12.36,12.37,12.3,12.32,330173.0,12.36,12.37,12.3,12.32,330173.0
2023-06-29 14:30:00,12.32,12.38,12.31,12.38,354872.0,12.32,12.38,12.31,12.38,354872.0
2023-06-29 15:00:00,12.38,12.41,12.33,12.35,607867.0,12.38,12.41,12.33,12.35,607867.0
2023-06-29 15:30:00,12.35,12.42,12.34,12.42,1665549.0,12.35,12.42,12.34,12.42,1665549.0
2023-06-30 09:30:00,12.53,12.57,12.4,12.54,1276276.0,12.53,12.57,12.4,12.54,1276276.0
2023-06-30 10:00:00,12.54,12.58,12.43,12.5,901740.0,12.54,12.58,12.43,12.5,901740.0
2023-06-30 10:30:00,12.5,12.57,12.43,12.47,1937092.0,12.5,12.57,12.43,12.47,1937092.0
2023-06-30 11:00:00,12.46,12.58,12.45,12.53,582281.0,12.46,12.58,12.45,12.53,582281.0
2023-06-30 11:30:00,12.53,12.53,12.43,12.48,648797.0,12.53,12.53,12.43,12.48,648797.0
2023-06-30 12:00:00,12.49,12.49,12.42,12.45,879690.0,12.49,12.49,12.42,12.45,879690.0
2023-06-30 12:30:00,12.45,12.5,12.44,12.5,496217.0,12.45,12.5,12.44,12.5,496217.0
2023-06-30 13:00:00,12.49,12.5,12.43,12.45,296472.0,12.49,12.5,12.43,12.45,296472.0
2023-06-30 13:30:00,12.45,12.48,12.42,12.43,538739.0,12.45,12.48,12.42,12.43,538739.0
2023-06-30 14:00:00,12.43,12.47,12.41,12.47,546323.0,12.43,12.47,12.41,12.47,546323.0
2023-06-30 14:30:00,12.47,12.49,12.45,12.46,381496.0,12.47,12.49,12.45,12.46,381496.0
2023-06-30 15:00:00,12.46,12.5,12.42,12.48,536190.0,12.46,12.5,12.42,12.48,536190.0
2023-06-30 15:30:00,12.49,12.56,12.48,12.54,2906643.0,12.49,12.56,12.48,12.54,2906643.0
2023-07-03 09:30:00,12.52,12.71,12.51,12.63,1711257.0,12.52,12.71,12.51,12.63,1711257.0
2023-07-03 10:00:00,12.62,12.79,12.6,12.74,1054481.0,12.62,12.79,12.6,12.74,1054481.0
2023-07-03 10:30:00,12.75,12.77,12.66,12.7,736929.0,12.75,12.77,12.66,12.7,736929.0
2023-07-03 11:00:00,12.7,12.81,12.68,12.78,938723.0,12.7,12.81,12.68,12.78,938723.0
2023-07-03 11:30:00,12.77,12.97,12.77,12.97,1303530.0,12.77,12.97,12.77,12.97,1303530.0
2023-07-03 12:00:00,12.97,13.0,12.94,12.99,1283475.0,12.97,13.0,12.94,12.99,1283475.0
2023-07-03 12:30:00,12.99,13.03,12.96,13.0,2522077.0,12.99,13.03,12.96,13.0,2522077.0
2023-07-05 09:30:00,12.84,12.88,12.54,12.71,1798890.0,12.84,12.88,12.54,12.71,1798890.0
2023-07-05 10:00:00,12.72,12.78,12.64,12.65,594698.0,12.72,12.78,12.64,12.65,594698.0
2023-07-05 10:30:00,12.66,12.76,12.6,12.76,570285.0,12.66,12.76,12.6,12.76,570285.0
2023-07-05 11:00:00,12.76,12.95,12.75,12.93,918183.0,12.76,12.95,12.75,12.93,918183.0
2023-07-05 11:30:00,12.93,13.04,12.93,13.0,866064.0,12.93,13.04,12.93,13.0,866064.0
2023-07-05 12:00:00,12.99,13.0,12.83,12.91,740216.0,12.99,13.0,12.83,12.91,740216.0
2023-07-05 12:30:00,12.91,12.93,12.8,12.88,574657.0,12.91,12.93,12.8,12.88,574657.0
2023-07-05 13:00:00,12.88,12.89,12.83,12.84,411050.0,12.88,12.89,12.83,12.84,411050.0
2023-07-05 13:30:00,12.83,12.89,12.83,12.88,407364.0,12.83,12.89,12.83,12.88,407364.0
2023-07-05 14:00:00,12.88,12.97,12.82,12.84,812972.0,12.88,12.97,12.82,12.84,812972.0
2023-07-05 14:30:00,12.85,12.87,12.82,12.86,338282.0,12.85,12.87,12.82,12.86,338282.0
2023-07-05 15:00:00,12.86,12.97,12.85,12.93,765528.0,12.86,12.97,12.85,12.93,765528.0
2023-07-05 15:30:00,12.92,12.94,12.83,12.83,1941502.0,12.92,12.94,12.83,12.83,1941502.0
2023-07-06 09:30:00,12.64,12.7,12.57,12.58,1456816.0,12.64,12.7,12.57,12.58,1456816.0
2023-07-06 10:00:00,12.58,12.6,12.43,12.46,1012055.0,12.58,12.6,12.43,12.46,1012055.0
2023-07-06 10:30:00,12.46,12.51,12.41,12.48,1083817.0,12.46,12.51,12.41,12.48,1083817.0
2023-07-06 11:00:00,12.48,12.48,12.4,12.46,963222.0,12.48,12.48,12.4,12.46,963222.0
2023-07-06 11:30:00,12.46,12.54,12.45,12.52,725582.0,12.46,12.54,12.45,12.52,725582.0
2023-07-06 12:00:00,12.52,12.56,12.49,12.51,624606.0,12.52,12.56,12.49,12.51,624606.0
2023-07-06 12:30:00,12.51,12.55,12.49,12.54,337372.0,12.51,12.55,12.49,12.54,337372.0
2023-07-06 13:00:00,12.55,12.56,12.51,12.53,362761.0,12.55,12.56,12.51,12.53,362761.0
2023-07-06 13:30:00,12.52,12.6,12.51,12.59,328955.0,12.52,12.6,12.51,12.59,328955.0
2023-07-06 14:00:00,12.58,12.59,12.55,12.59,327087.0,12.58,12.59,12.55,12.59,327087.0
2023-07-06 14:30:00,12.59,12.65,12.59,12.63,388186.0,12.59,12.65,12.59,12.63,388186.0
2023-07-06 15:00:00,12.63,12.65,12.57,12.58,354741.0,12.63,12.65,12.57,12.58,354741.0
2023-07-06 15:30:00,12.58,12.68,12.57,12.67,1526524.0,12.58,12.68,12.57,12.67,1526524.0
2023-07-07 09:30:00,12.25,12.72,12.25,12.56,1863285.0,12.25,12.72,12.25,12.56,1863285.0
2023-07-07 10:00:00,12.56,12.58,12.42,12.53,657266.0,12.56,12.58,12.42,12.53,657266.0
2023-07-07 10:30:00,12.52,12.59,12.47,12.55,427730.0,12.52,12.59,12.47,12.55,427730.0
2023-07-07 11:00:00,12.54,12.7,12.54,12.7,480857.0,12.54,12.7,12.54,12.7,480857.0
2023-07-07 11:30:00,12.69,12.71,12.59,12.66,590273.0,12.69,12.71,12.59,12.66,590273.0
2023-07-07 12:00:00,12.66,12.73,12.63,12.72,453106.0,12.66,12.73,12.63,12.72,453106.0
2023-07-07 12:30:00,12.72,12.82,12.72,12.77,1208806.0,12.72,12.82,12.72,12.77,1208806.0
2023-07-07 13:00:00,12.77,12.81,12.72,12.75,1148693.0,12.77,12.81,12.72,12.75,1148693.0
2023-07-07 13:30:00,12.76,12.76,12.66,12.69,581420.0,12.76,12.76,12.66,12.69,581420.0
2023-07-07 14:00:00,12.69,12.72,12.68,12.7,452586.0,12.69,12.72,12.68,12.7,452586.0
2023-07-07 14:30:00,12.7,12.7,12.63,12.66,402982.0,12.7,12.7,12.63,12.66,402982.0
2023-07-07 15:00:00,12.66,12.7,12.63,12.64,390646.0,12.66,12.7,12.63,12.64,390646.0
2023-07-07 15:30:00,12.64,12.64,12.53,12.55,2221561.0,12.64,12.64,12.53,12.55,2221561.0
2023-07-10 09:30:00,12.54,12.94,12.44,12.86,1821176.0,12.54,12.94,12.44,12.86,1821176.0
2023-07-10 10:00:00,12.86,12.94,12.8,12.93,938892.0,12.86,12.94,12.8,12.93,938892.0
2023-07-10 10:30:00,12.92,12.96,12.84,12.86,1141237.0,12.92,12.96,12.84,12.86,1141237.0
2023-07-10 11:00:00,12.86,12.94,12.85,12.91,624154.0,12.86,12.94,12.85,12.91,624154.0
2023-07-10 11:30:00,12.91,12.94,12.85,12.92,652540.0,12.91,12.94,12.85,12.92,652540.0
2023-07-10 12:00:00,12.92,12.92,12.85,12.88,404232.0,12.92,12.92,12.85,12.88,404232.0
2023-07-10 12:30:00,12.88,12.88,12.8,12.82,885987.0,12.88,12.88,12.8,12.82,885987.0
2023-07-10 13:00:00,12.83,12.9,12.81,12.9,391528.0,12.83,12.9,12.81,12.9,391528.0
2023-07-10 13:30:00,12.9,12.93,12.87,12.92,379755.0,12.9,12.93,12.87,12.92,379755.0
2023-07-10 14:00:00,12.92,13.03,12.91,13.02,624662.0,12.92,13.03,12.91,13.02,624662.0
2023-07-10 14:30:00,13.02,13.02,12.91,12.93,897942.0,13.02,13.02,12.91,12.93,897942.0
2023-07-10 15:00:00,12.92,12.95,12.9,12.95,604297.0,12.92,12.95,12.9,12.95,604297.0
2023-07-10 15:30:00,12.94,13.0,12.93,12.96,2052237.0,12.94,13.0,12.93,12.96,2052237.0
2023-07-11 09:30:00,12.95,13.1,12.91,13.04,1131017.0,12.95,13.1,12.91,13.04,1131017.0
2023-07-11 10:00:00,13.04,13.21,13.03,13.2,1442463.0,13.04,13.21,13.03,13.2,1442463.0
2023-07-11 10:30:00,13.19,13.32,13.13,13.26,1011138.0,13.19,13.32,13.13,13.26,1011138.0
2023-07-11 11:00:00,13.26,13.27,13.17,13.23,818724.0,13.26,13.27,13.17,13.23,818724.0
2023-07-11 11:30:00,13.22,13.27,13.17,13.26,763385.0,13.22,13.27,13.17,13.26,763385.0
2023-07-11 12:00:00,13.25,13.34,13.25,13.32,725952.0,13.25,13.34,13.25,13.32,725952.0
2023-07-11 12:30:00,13.32,13.34,13.23,13.26,568687.0,13.32,13.34,13.23,13.26,568687.0
2023-07-11 13:00:00,13.25,13.3,13.23,13.29,458425.0,13.25,13.3,13.23,13.29,458425.0
2023-07-11 13:30:00,13.28,13.29,13.23,13.29,562064.0,13.28,13.29,13.23,13.29,562064.0
2023-07-11 14:00:00,13.29,13.29,13.22,13.26,448189.0,13.29,13.29,13.22,13.26,448189.0
2023-07-11 14:30:00,13.26,13.34,13.23,13.29,883728.0,13.26,13.34,13.23,13.29,883728.0
2023-07-11 15:00:00,13.29,13.32,13.28,13.31,561828.0,13.29,13.32,13.28,13.31,561828.0
2023-07-11 15:30:00,13.31,13.32,13.24,13.29,3708073.0,13.31,13.32,13.24,13.29,3708073.0
2023-07-12 09:30:00,13.5,13.59,13.29,13.31,1262018.0,13.5,13.59,13.29,13.31,1262018.0
2023-07-12 10:00:00,13.31,13.36,13.22,13.3,1013222.0,13.31,13.36,13.22,13.3,1013222.0
2023-07-12 10:30:00,13.29,13.37,13.28,13.35,567463.0,13.29,13.37,13.28,13.35,567463.0
2023-07-12 11:00:00,13.36,13.4,13.22,13.25,603945.0,13.36,13.4,13.22,13.25,603945.0
2023-07-12 11:30:00,13.25,13.3,13.16,13.23,1054496.0,13.25,13.3,13.16,13.23,1054496.0
2023-07-12 12:00:00,13.23,13.26,13.16,13.21,514444.0,13.23,13.26,13.16,13.21,514444.0
2023-07-12 12:30:00,13.21,13.27,13.2,13.25,457806.0,13.21,13.27,13.2,13.25,457806.0
2023-07-12 13:00:00,13.25,13.25,13.17,13.19,483725.0,13.25,13.25,13.17,13.19,483725.0
2023-07-12 13:30:00,13.2,13.25,13.18,13.25,543976.0,13.2,13.25,13.18,13.25,543976.0
2023-07-12 14:00:00,13.25,13.29,13.24,13.29,496564.0,13.25,13.29,13.24,13.29,496564.0
2023-07-12 14:30:00,13.29,13.29,13.21,13.25,358091.0,13.29,13.29,13.21,13.25,358091.0
2023-07-12 15:00:00,13.25,13.25,13.12,13.12,1056975.0,13.25,13.25,13.12,13.12,1056975.0
2023-07-12 15:30:00,13.13,13.17,13.07,13.17,2887709.0,13.13,13.17,13.07,13.17,2887709.0
2023-07-13 09:30:00,13.23,13.27,12.55,12.78,2978772.0,13.23,13.27,12.55,12.78,2978772.0
2023-07-13 10:00:00,12.79,12.83,12.67,12.71,1295095.0,12.79,12.83,12.67,12.71,1295095.0
2023-07-13 10:30:00,12.71,12.85,12.66,12.81,1152567.0,12.71,12.85,12.66,12.81,1152567.0
2023-07-13 11:00:00,12.81,12.82,12.73,12.78,852358.0,12.81,12.82,12.73,12.78,852358.0
2023-07-13 11:30:00,12.78,12.98,12.77,12.93,1188745.0,12.78,12.98,12.77,12.93,1188745.0
2023-07-13 12:00:00,12.93,13.15,12.9,13.04,1401847.0,12.93,13.15,12.9,13.04,1401847.0
2023-07-13 12:30:00,13.04,13.08,12.99,13.04,461736.0,13.04,13.08,12.99,13.04,461736.0
2023-07-13 13:00:00,13.04,13.05,12.99,13.02,567925.0,13.04,13.05,12.99,13.02,567925.0
2023-07-13 13:30:00,13.02,13.08,12.98,13.0,584065.0,13.02,13.08,12.98,13.0,584065.0
2023-07-13 14:00:00,13.0,13.02,12.94,12.96,492557.0,13.0,13.02,12.94,12.96,492557.0
2023-07-13 14:30:00,12.95,12.96,12.89,12.92,801111.0,12.95,12.96,12.89,12.92,801111.0
2023-07-13 15:00:00,12.92,13.09,12.92,13.04,1166279.0,12.92,13.09,12.92,13.04,1166279.0
2023-07-13 15:30:00,13.04,13.14,13.03,13.09,3215582.0,13.04,13.14,13.03,13.09,3215582.0
2023-07-14 09:30:00,13.06,13.09,12.82,12.85,1264295.0,13.06,13.09,12.82,12.85,1264295.0
2023-07-14 10:00:00,12.86,12.87,12.61,12.63,1516098.0,12.86,12.87,12.61,12.63,1516098.0
2023-07-14 10:30:00,12.63,12.69,12.57,12.69,1589799.0,12.63,12.69,12.57,12.69,1589799.0
2023-07-14 11:00:00,12.69,12.71,12.64,12.69,887335.0,12.69,12.71,12.64,12.69,887335.0
2023-07-14 11:30:00,12.69,12.69,12.64,12.67,624706.0,12.69,12.69,12.64,12.67,624706.0
2023-07-14 12:00:00,12.68,12.69,12.62,12.67,497971.0,12.68,12.69,12.62,12.67,497971.0
2023-07-14 12:30:00,12.66,12.7,12.61,12.62,617531.0,12.66,12.7,12.61,12.62,617531.0
2023-07-14 13:00:00,12.62,12.63,12.54,12.55,891839.0,12.62,12.63,12.54,12.55,891839.0
2023-07-14 13:30:00,12.56,12.63,12.55,12.56,757419.0,12.56,12.63,12.55,12.56,757419.0
2023-07-14 14:00:00,12.57,12.58,12.5,12.52,695138.0,12.57,12.58,12.5,12.52,695138.0
2023-07-14 14:30:00,12.51,12.52,12.44,12.44,791647.0,12.51,12.52,12.44,12.44,791647.0
2023-07-14 15:00:00,12.45,12.46,12.39,12.4,1040653.0,12.45,12.46,12.39,12.4,1040653.0
2023-07-14 15:30:00,12.4,12.46,12.37,12.4,3415935.0,12.4,12.46,12.37,12.4,3415935.0
2023-07-17 09:30:00,12.36,12.36,12.13,12.28,1666728.0,12.36,12.36,12.13,12.28,1666728.0
2023-07-17 10:00:00,12.28,12.33,12.2,12.29,1108182.0,12.28,12.33,12.2,12.29,1108182.0
2023-07-17 10:30:00,12.29,12.31,12.21,12.24,1252424.0,12.29,12.31,12.21,12.24,1252424.0
2023-07-17 11:00:00,12.24,12.27,12.18,12.2,803945.0,12.24,12.27,12.18,12.2,803945.0
2023-07-17 11:30:00,12.2,12.31,12.19,12.28,1025646.0,12.2,12.31,12.19,12.28,1025646.0
2023-07-17 12:00:00,12.28,12.33,12.22,12.24,750434.0,12.28,12.33,12.22,12.24,750434.0
2023-07-17 12:30:00,12.24,12.28,12.22,12.25,583265.0,12.24,12.28,12.22,12.25,583265.0
2023-07-17 13:00:00,12.26,12.27,12.18,12.2,607126.0,12.26,12.27,12.18,12.2,607126.0
2023-07-17 13:30:00,12.2,12.29,12.19,12.26,627499.0,12.2,12.29,12.19,12.26,627499.0
2023-07-17 14:00:00,12.26,12.26,12.19,12.21,598050.0,12.26,12.26,12.19,12.21,598050.0
2023-07-17 14:30:00,12.2,12.29,12.2,12.23,643407.0,12.2,12.29,12.2,12.23,643407.0
2023-07-17 15:00:00,12.24,12.29,12.22,12.28,967463.0,12.24,12.29,12.22,12.28,967463.0
2023-07-17 15:30:00,12.27,12.35,12.27,12.3,2638963.0,12.27,12.35,12.27,12.3,2638963.0
2023-07-18 09:30:00,12.33,13.05,12.32,13.03,3010903.0,12.33,13.05,12.32,13.03,3010903.0
2023-07-18 10:00:00,13.03,13.05,12.9,12.96,1912074.0,13.03,13.05,12.9,12.96,1912074.0
2023-07-18 10:30:00,12.96,12.97,12.75,12.76,925381.0,12.96,12.97,12.75,12.76,925381.0
2023-07-18 11:00:00,12.76,12.79,12.67,12.67,804220.0,12.76,12.79,12.67,12.67,804220.0
2023-07-18 11:30:00,12.67,12.69,12.55,12.62,943152.0,12.67,12.69,12.55,12.62,943152.0
2023-07-18 12:00:00,12.62,12.67,12.59,12.61,814237.0,12.62,12.67,12.59,12.61,814237.0
2023-07-18 12:30:00,12.61,12.63,12.54,12.55,602789.0,12.61,12.63,12.54,12.55,602789.0
2023-07-18 13:00:00,12.55,12.6,12.55,12.55,594159.0,12.55,12.6,12.55,12.55,594159.0
2023-07-18 13:30:00,12.56,12.6,12.54,12.6,622753.0,12.56,12.6,12.54,12.6,622753.0
2023-07-18 14:00:00,12.59,12.7,12.58,12.69,812808.0,12.59,12.7,12.58,12.69,812808.0
2023-07-18 14:30:00,12.69,12.76,12.68,12.76,772672.0,12.69,12.76,12.68,12.76,772672.0
2023-07-18 15:00:00,12.75,12.84,12.72,12.83,1415032.0,12.75,12.84,12.72,12.83,1415032.0
2023-07-18 15:30:00,12.83,12.84,12.74,12.78,3653021.0,12.83,12.84,12.74,12.78,3653021.0
2023-07-19 09:30:00,12.84,13.14,12.84,13.12,2454676.0,12.84,13.14,12.84,13.12,2454676.0
2023-07-19 10:00:00,13.12,13.14,12.98,13.0,1222699.0,13.12,13.14,12.98,13.0,1222699.0
2023-07-19 10:30:00,13.0,13.02,12.83,12.88,959646.0,13.0,13.02,12.83,12.88,959646.0
2023-07-19 11:00:00,12.88,13.0,12.87,13.0,724359.0,12.88,13.0,12.87,13.0,724359.0
2023-07-19 11:30:00,13.0,13.05,12.99,13.04,993823.0,13.0,13.05,12.99,13.04,993823.0
2023-07-19 12:00:00,13.03,13.09,12.97,13.07,1141228.0,13.03,13.09,12.97,13.07,1141228.0
2023-07-19 12:30:00,13.07,13.22,12.96,13.21,1032628.0,13.07,13.22,12.96,13.21,1032628.0
2023-07-19 13:00:00,13.21,13.22,13.11,13.15,825601.0,13.21,13.22,13.11,13.15,825601.0
2023-07-19 13:30:00,13.15,13.22,13.12,13.21,683130.0,13.15,13.22,13.12,13.21,683130.0
2023-07-19 14:00:00,13.21,13.22,13.15,13.2,483586.0,13.21,13.22,13.15,13.2,483586.0
2023-07-19 14:30:00,13.2,13.29,13.19,13.27,924672.0,13.2,13.29,13.19,13.27,924672.0
2023-07-19 15:00:00,13.28,13.36,13.27,13.32,1305851.0,13.28,13.36,13.27,13.32,1305851.0
2023-07-19 15:30:00,13.33,13.34,13.25,13.29,3022655.0,13.33,13.34,13.25,13.29,3022655.0
2023-07-20 09:30:00,13.18,13.35,13.06,13.25,1489075.0,13.18,13.35,13.06,13.25,1489075.0
2023-07-20 10:00:00,13.25,13.31,13.18,13.31,841083.0,13.25,13.31,13.18,13.31,841083.0
2023-07-20 10:30:00,13.3,13.31,13.11,13.27,817687.0,13.3,13.31,13.11,13.27,817687.0
2023-07-20 11:00:00,13.27,13.35,13.17,13.34,809560.0,13.27,13.35,13.17,13.34,809560.0
2023-07-20 11:30:00,13.34,13.42,13.3,13.42,933365.0,13.34,13.42,13.3,13.42,933365.0
2023-07-20 12:00:00,13.42,13.42,13.27,13.32,718285.0,13.42,13.42,13.27,13.32,718285.0
2023-07-20 12:30:00,13.32,13.33,13.25,13.27,555789.0,13.32,13.33,13.25,13.27,555789.0
2023-07-20 13:00:00,13.27,13.28,13.2,13.22,521398.0,13.27,13.28,13.2,13.22,521398.0
2023-07-20 13:30:00,13.23,13.25,13.16,13.2,720125.0,13.23,13.25,13.16,13.2,720125.0
2023-07-20 14:00:00,13.2,13.25,13.16,13.2,609704.0,13.2,13.25,13.16,13.2,609704.0
2023-07-20 14:30:00,13.2,13.21,13.17,13.18,610007.0,13.2,13.21,13.17,13.18,610007.0
2023-07-20 15:00:00,13.18,13.19,13.06,13.07,1013162.0,13.18,13.19,13.06,13.07,1013162.0
2023-07-20 15:30:00,13.07,13.14,13.04,13.13,2046229.0,13.07,13.14,13.04,13.13,2046229.0
2023-07-21 09:30:00,13.24,13.4,12.96,13.03,1868953.0,13.24,13.4,12.96,13.03,1868953.0
2023-07-21 10:00:00,13.03,13.09,12.91,12.95,1038919.0,13.03,13.09,12.91,12.95,1038919.0
2023-07-21 10:30:00,12.95,12.97,12.89,12.94,948750.0,12.95,12.97,12.89,12.94,948750.0
2023-07-21 11:00:00,12.93,13.03,12.9,13.03,629785.0,12.93,13.03,12.9,13.03,629785.0
2023-07-21 11:30:00,13.03,13.1,13.0,13.06,808864.0,13.03,13.1,13.0,13.06,808864.0
2023-07-21 12:00:00,13.06,13.07,12.93,12.93,436778.0,13.06,13.07,12.93,12.93,436778.0
2023-07-21 12:30:00,12.93,12.95,12.9,12.95,551849.0,12.93,12.95,12.9,12.95,551849.0
2023-07-21 13:00:00,12.95,12.97,12.93,12.93,281967.0,12.95,12.97,12.93,12.93,281967.0
2023-07-21 13:30:00,12.93,13.01,12.93,13.0,508117.0,12.93,13.01,12.93,13.0,508117.0
2023-07-21 14:00:00,13.0,13.0,12.92,12.94,386985.0,13.0,13.0,12.92,12.94,386985.0
2023-07-21 14:30:00,12.94,12.98,12.92,12.94,511509.0,12.94,12.98,12.92,12.94,511509.0
2023-07-21 15:00:00,12.95,12.95,12.87,12.89,841196.0,12.95,12.95,12.87,12.89,841196.0
2023-07-21 15:30:00,12.89,13.04,12.89,12.93,3210284.0,12.89,13.04,12.89,12.93,3210284.0
2023-07-24 09:30:00,13.01,13.11,12.75,12.76,1671529.0,13.01,13.11,12.75,12.76,1671529.0
2023-07-24 10:00:00,12.76,12.77,12.62,12.74,1824644.0,12.76,12.77,12.62,12.74,1824644.0
2023-07-24 10:30:00,12.75,12.83,12.66,12.83,1143366.0,12.75,12.83,12.66,12.83,1143366.0
2023-07-24 11:00:00,12.83,12.85,12.74,12.81,946508.0,12.83,12.85,12.74,12.81,946508.0
2023-07-24 11:30:00,12.81,12.83,12.74,12.77,798281.0,12.81,12.83,12.74,12.77,798281.0
2023-07-24 12:00:00,12.77,12.81,12.68,12.74,665263.0,12.77,12.81,12.68,12.74,665263.0
2023-07-24 12:30:00,12.74,12.77,12.69,12.72,478962.0,12.74,12.77,12.69,12.72,478962.0
2023-07-24 13:00:00,12.72,12.76,12.7,12.74,501754.0,12.72,12.76,12.7,12.74,501754.0
2023-07-24 13:30:00,12.74,12.81,12.73,12.79,489432.0,12.74,12.81,12.73,12.79,489432.0
2023-07-24 14:00:00,12.8,12.82,12.73,12.76,536596.0,12.8,12.82,12.73,12.76,536596.0
2023-07-24 14:30:00,12.76,12.77,12.68,12.7,506057.0,12.76,12.77,12.68,12.7,506057.0
2023-07-24 15:00:00,12.69,12.71,12.57,12.58,1023559.0,12.69,12.71,12.57,12.58,1023559.0
2023-07-24 15:30:00,12.58,12.63,12.56,12.61,2166967.0,12.58,12.63,12.56,12.61,2166967.0
2023-07-25 09:30:00,12.59,12.69,12.48,12.55,1124634.0,12.59,12.69,12.48,12.55,1124634.0
2023-07-25 10:00:00,12.55,12.59,12.42,12.43,1147225.0,12.55,12.59,12.42,12.43,1147225.0
2023-07-25 10:30:00,12.42,12.56,12.41,12.53,994481.0,12.42,12.56,12.41,12.53,994481.0
2023-07-25 11:00:00,12.54,12.55,12.47,12.53,460942.0,12.54,12.55,12.47,12.53,460942.0
2023-07-25 11:30:00,12.53,12.6,12.5,12.55,554965.0,12.53,12.6,12.5,12.55,554965.0
2023-07-25 12:00:00,12.55,12.66,12.55,12.63,555166.0,12.55,12.66,12.55,12.63,555166.0
2023-07-25 12:30:00,12.64,12.66,12.58,12.63,508190.0,12.64,12.66,12.58,12.63,508190.0
2023-07-25 13:00:00,12.63,12.77,12.6,12.76,1400044.0,12.63,12.77,12.6,12.76,1400044.0
2023-07-25 13:30:00,12.76,12.79,12.7,12.71,656561.0,12.76,12.79,12.7,12.71,656561.0
2023-07-25 14:00:00,12.71,12.71,12.62,12.66,522057.0,12.71,12.71,12.62,12.66,522057.0
2023-07-25 14:30:00,12.66,12.69,12.6,12.64,463788.0,12.66,12.69,12.6,12.64,463788.0
2023-07-25 15:00:00,12.63,12.64,12.61,12.63,531910.0,12.63,12.64,12.61,12.63,531910.0
2023-07-25 15:30:00,12.63,12.63,12.53,12.53,2011246.0,12.63,12.63,12.53,12.53,2011246.0
2023-07-26 09:30:00,12.53,12.81,12.53,12.6,1148994.0,12.53,12.81,12.53,12.6,1148994.0
2023-07-26 10:00:00,12.61,12.69,12.57,12.63,982785.0,12.61,12.69,12.57,12.63,982785.0
2023-07-26 10:30:00,12.64,12.67,12.54,12.54,419993.0,12.64,12.67,12.54,12.54,419993.0
2023-07-26 11:00:00,12.54,12.55,12.47,12.51,406294.0,12.54,12.55,12.47,12.51,406294.0
2023-07-26 11:30:00,12.5,12.58,12.49,12.57,503304.0,12.5,12.58,12.49,12.57,503304.0
2023-07-26 12:00:00,12.57,12.59,12.54,12.55,326777.0,12.57,12.59,12.54,12.55,326777.0
2023-07-26 12:30:00,12.55,12.65,12.55,12.63,586200.0,12.55,12.65,12.55,12.63,586200.0
2023-07-26 13:00:00,12.63,12.65,12.54,12.54,699577.0,12.63,12.65,12.54,12.54,699577.0
2023-07-26 13:30:00,12.55,12.56,12.48,12.5,482856.0,12.55,12.56,12.48,12.5,482856.0
2023-07-26 14:00:00,12.49,12.56,12.47,12.52,464569.0,12.49,12.56,12.47,12.52,464569.0
2023-07-26 14:30:00,12.52,12.7,12.49,12.66,713759.0,12.52,12.7,12.49,12.66,713759.0
2023-07-26 15:00:00,12.66,12.69,12.59,12.68,638585.0,12.66,12.69,12.59,12.68,638585.0
2023-07-26 15:30:00,12.68,12.76,12.65,12.76,1859080.0,12.68,12.76,12.65,12.76,1859080.0
2023-07-27 09:30:00,13.0,13.03,12.78,12.83,1481412.0,13.0,13.03,12.78,12.83,1481412.0
2023-07-27 10:00:00,12.82,12.85,12.75,12.76,677829.0,12.82,12.85,12.75,12.76,677829.0
2023-07-27 10:30:00,12.75,12.8,12.73,12.74,500753.0,12.75,12.8,12.73,12.74,500753.0
2023-07-27 11:00:00,12.74,12.77,12.66,12.75,518905.0,12.74,12.77,12.66,12.75,518905.0
2023-07-27 11:30:00,12.74,12.8,12.72,12.76,403106.0,12.74,12.8,12.72,12.76,403106.0
2023-07-27 12:00:00,12.76,12.76,12.7,12.73,323233.0,12.76,12.76,12.7,12.73,323233.0
2023-07-27 12:30:00,12.74,12.8,12.72,12.75,391823.0,12.74,12.8,12.72,12.75,391823.0
2023-07-27 13:00:00,12.75,12.76,12.62,12.62,760294.0,12.75,12.76,12.62,12.62,760294.0
2023-07-27 13:30:00,12.62,12.64,12.56,12.57,610348.0,12.62,12.64,12.56,12.57,610348.0
2023-07-27 14:00:00,12.57,12.59,12.39,12.4,890402.0,12.57,12.59,12.39,12.4,890402.0
2023-07-27 14:30:00,12.4,12.45,12.36,12.38,855838.0,12.4,12.45,12.36,12.38,855838.0
2023-07-27 15:00:00,12.38,12.42,12.32,12.35,1416249.0,12.38,12.42,12.32,12.35,1416249.0
2023-07-27 15:30:00,12.35,12.35,12.24,12.27,3686819.0,12.35,12.35,12.24,12.27,3686819.0
2023-07-28 09:30:00,12.55,12.58,12.44,12.49,1476526.0,12.55,12.58,12.44,12.49,1476526.0
2023-07-28 10:00:00,12.5,12.59,12.49,12.52,691785.0,12.5,12.59,12.49,12.52,691785.0
2023-07-28 10:30:00,12.52,12.58,12.5,12.57,536849.0,12.52,12.58,12.5,12.57,536849.0
2023-07-28 11:00:00,12.57,12.77,12.57,12.76,986900.0,12.57,12.77,12.57,12.76,986900.0
2023-07-28 11:30:00,12.76,12.81,12.71,12.77,875674.0,12.76,12.81,12.71,12.77,875674.0
2023-07-28 12:00:00,12.77,12.77,12.66,12.71,621440.0,12.77,12.77,12.66,12.71,621440.0
2023-07-28 12:30:00,12.71,12.73,12.68,12.71,513925.0,12.71,12.73,12.68,12.71,513925.0
2023-07-28 13:00:00,12.7,12.76,12.69,12.74,637432.0,12.7,12.76,12.69,12.74,637432.0
2023-07-28 13:30:00,12.74,12.75,12.66,12.74,857568.0,12.74,12.75,12.66,12.74,857568.0
2023-07-28 14:00:00,12.74,12.78,12.72,12.76,664172.0,12.74,12.78,12.72,12.76,664172.0
2023-07-28 14:30:00,12.77,12.79,12.75,12.77,406972.0,12.77,12.79,12.75,12.77,406972.0
2023-07-28 15:00:00,12.77,12.86,12.75,12.76,1121231.0,12.77,12.86,12.75,12.76,1121231.0
2023-07-28 15:30:00,12.76,12.8,12.73,12.78,3061771.0,12.76,12.8,12.73,12.78,3061771.0
2023-07-31 09:30:00,12.84,13.09,12.82,13.05,1762506.0,12.84,13.09,12.82,13.05,1762506.0
2023-07-31 10:00:00,13.06,13.11,13.0,13.03,1028574.0,13.06,13.11,13.0,13.03,1028574.0
2023-07-31 10:30:00,13.03,13.15,13.02,13.15,775972.0,13.03,13.15,13.02,13.15,775972.0
2023-07-31 11:00:00,13.15,13.26,13.14,13.19,960305.0,13.15,13.26,13.14,13.19,960305.0
2023-07-31 11:30:00,13.2,13.22,13.14,13.18,729499.0,13.2,13.22,13.14,13.18,729499.0
2023-07-31 12:00:00,13.18,13.18,13.1,13.11,329257.0,13.18,13.18,13.1,13.11,329257.0
2023-07-31 12:30:00,13.11,13.12,13.0,13.0,548619.0,13.11,13.12,13.0,13.0,548619.0
2023-07-31 13:00:00,13.0,13.02,12.94,12.98,464554.0,13.0,13.02,12.94,12.98,464554.0
2023-07-31 13:30:00,12.98,13.02,12.96,12.97,448873.0,12.98,13.02,12.96,12.97,448873.0
2023-07-31 14:00:00,12.97,12.99,12.91,12.93,500612.0,12.97,12.99,12.91,12.93,500612.0
2023-07-31 14:30:00,12.94,12.98,12.92,12.98,323014.0,12.94,12.98,12.92,12.98,323014.0
2023-07-31 15:00:00,12.97,13.05,12.97,13.04,431836.0,12.97,13.05,12.97,13.04,431836.0
2023-07-31 15:30:00,13.04,13.09,12.98,13.08,1707229.0,13.04,13.09,12.98,13.08,1707229.0
2023-08-01 09:30:00,13.03,13.09,12.87,12.95,736604.0,13.03,13.09,12.87,12.95,736604.0
2023-08-01 10:00:00,12.94,12.97,12.77,12.78,644773.0,12.94,12.97,12.77,12.78,644773.0
2023-08-01 10:30:00,12.77,12.82,12.72,12.79,776351.0,12.77,12.82,12.72,12.79,776351.0
2023-08-01 11:00:00,12.79,12.89,12.78,12.87,627758.0,12.79,12.89,12.78,12.87,627758.0
2023-08-01 11:30:00,12.87,12.97,12.86,12.92,479545.0,12.87,12.97,12.86,12.92,479545.0
2023-08-01 12:00:00,12.92,12.94,12.89,12.9,308952.0,12.92,12.94,12.89,12.9,308952.0
2023-08-01 12:30:00,12.9,12.94,12.88,12.91,326293.0,12.9,12.94,12.88,12.91,326293.0
2023-08-01 13:00:00,12.92,12.95,12.86,12.88,386899.0,12.92,12.95,12.86,12.88,386899.0
2023-08-01 13:30:00,12.88,12.95,12.85,12.88,1049284.0,12.88,12.95,12.85,12.88,1049284.0
2023-08-01 14:00:00,12.88,12.92,12.85,12.89,393987.0,12.88,12.92,12.85,12.89,393987.0
2023-08-01 14:30:00,12.9,12.9,12.85,12.86,362050.0,12.9,12.9,12.85,12.86,362050.0
2023-08-01 15:00:00,12.86,12.91,12.85,12.87,465321.0,12.86,12.91,12.85,12.87,465321.0
2023-08-01 15:30:00,12.87,12.93,12.85,12.86,1748161.0,12.87,12.93,12.85,12.86,1748161.0
2023-08-02 09:30:00,12.7,12.8,12.45,12.63,1858600.0,12.7,12.8,12.45,12.63,1858600.0
2023-08-02 10:00:00,12.63,12.67,12.55,12.6,797729.0,12.63,12.67,12.55,12.6,797729.0
2023-08-02 10:30:00,12.61,12.64,12.48,12.51,877200.0,12.61,12.64,12.48,12.51,877200.0
2023-08-02 11:00:00,12.51,12.62,12.48,12.61,804452.0,12.51,12.62,12.48,12.61,804452.0
2023-08-02 11:30:00,12.61,12.73,12.6,12.68,948765.0,12.61,12.73,12.6,12.68,948765.0
2023-08-02 12:00:00,12.67,12.7,12.58,12.59,568172.0,12.67,12.7,12.58,12.59,568172.0
2023-08-02 12:30:00,12.58,12.73,12.58,12.69,544504.0,12.58,12.73,12.58,12.69,544504.0
2023-08-02 13:00:00,12.69,12.8,12.67,12.78,877106.0,12.69,12.8,12.67,12.78,877106.0
2023-08-02 13:30:00,12.78,12.79,12.69,12.73,864405.0,12.78,12.79,12.69,12.73,864405.0
2023-08-02 14:00:00,12.72,12.75,12.66,12.68,798854.0,12.72,12.75,12.66,12.68,798854.0
2023-08-02 14:30:00,12.67,12.68,12.6,12.63,713778.0,12.67,12.68,12.6,12.63,713778.0
2023-08-02 15:00:00,12.62,12.67,12.55,12.55,889001.0,12.62,12.67,12.55,12.55,889001.0
2023-08-02 15:30:00,12.55,12.59,12.49,12.54,4236672.0,12.55,12.59,12.49,12.54,4236672.0
2023-08-03 09:30:00,12.43,12.64,12.12,12.38,4684934.0,12.43,12.64,12.12,12.38,4684934.0
2023-08-03 10:00:00,12.38,12.38,12.14,12.23,2539614.0,12.38,12.38,12.14,12.23,2539614.0
2023-08-03 10:30:00,12.23,12.4,12.2,12.34,1794057.0,12.23,12.4,12.2,12.34,1794057.0
2023-08-03 11:00:00,12.33,12.65,12.33,12.6,1732017.0,12.33,12.65,12.33,12.6,1732017.0
2023-08-03 11:30:00,12.61,12.64,12.32,12.38,1693506.0,12.61,12.64,12.32,12.38,1693506.0
2023-08-03 12:00:00,12.38,12.46,12.33,12.43,1295518.0,12.38,12.46,12.33,12.43,1295518.0
2023-08-03 12:30:00,12.43,12.62,12.37,12.62,1005621.0,12.43,12.62,12.37,12.62,1005621.0
2023-08-03 13:00:00,12.62,12.76,12.61,12.66,1392516.0,12.62,12.76,12.61,12.66,1392516.0
2023-08-03 13:30:00,12.66,12.75,12.65,12.74,804670.0,12.66,12.75,12.65,12.74,804670.0
2023-08-03 14:00:00,12.74,12.75,12.62,12.71,1149009.0,12.74,12.75,12.62,12.71,1149009.0
2023-08-03 14:30:00,12.71,12.83,12.68,12.81,1247939.0,12.71,12.83,12.68,12.81,1247939.0
2023-08-03 15:00:00,12.81,12.87,12.74,12.85,2329870.0,12.81,12.87,12.74,12.85,2329870.0
2023-08-03 15:30:00,12.85,13.01,12.83,12.88,5200432.0,12.85,13.01,12.83,12.88,5200432.0
2023-08-04 09:30:00,12.94,13.1,12.76,13.06,1294411.0,12.94,13.1,12.76,13.06,1294411.0
2023-08-04 10:00:00,13.05,13.32,13.02,13.32,1843870.0,13.05,13.32,13.02,13.32,1843870.0
2023-08-04 10:30:00,13.31,13.66,13.31,13.66,2315608.0,13.31,13.66,13.31,13.66,2315608.0
2023-08-04 11:00:00,13.66,13.75,13.54,13.73,2344949.0,13.66,13.75,13.54,13.73,2344949.0
2023-08-04 11:30:00,13.73,13.87,13.67,13.84,2228664.0,13.73,13.87,13.67,13.84,2228664.0
2023-08-04 12:00:00,13.84,13.93,13.79,13.86,1752804.0,13.84,13.93,13.79,13.86,1752804.0
2023-08-04 12:30:00,13.86,13.93,13.82,13.92,1146587.0,13.86,13.93,13.82,13.92,1146587.0
2023-08-04 13:00:00,13.91,14.04,13.83,13.91,2268476.0,13.91,14.04,13.83,13.91,2268476.0
2023-08-04 13:30:00,13.91,13.96,13.85,13.92,1384658.0,13.91,13.96,13.85,13.92,1384658.0
2023-08-04 14:00:00,13.92,13.95,13.8,13.88,1812136.0,13.92,13.95,13.8,13.88,1812136.0
2023-08-04 14:30:00,13.88,13.9,13.77,13.82,1585806.0,13.88,13.9,13.77,13.82,1585806.0
2023-08-04 15:00:00,13.82,13.97,13.81,13.96,2106932.0,13.82,13.97,13.81,13.96,2106932.0
2023-08-04 15:30:00,13.96,13.99,13.86,13.96,4415181.0,13.96,13.99,13.86,13.96,4415181.0
2023-08-07 09:30:00,14.09,14.2,13.84,14.01,1795677.0,14.09,14.2,13.84,14.01,1795677.0
2023-08-07 10:00:00,14.01,14.1,13.95,14.08,999613.0,14.01,14.1,13.95,14.08,999613.0
2023-08-07 10:30:00,14.07,14.29,14.07,14.28,1358243.0,14.07,14.29,14.07,14.28,1358243.0
2023-08-07 11:00:00,14.27,14.32,14.15,14.19,1392959.0,14.27,14.32,14.15,14.19,1392959.0
2023-08-07 11:30:00,14.19,14.19,14.12,14.16,1212598.0,14.19,14.19,14.12,14.16,1212598.0
2023-08-07 12:00:00,14.16,14.22,14.12,14.2,1156402.0,14.16,14.22,14.12,14.2,1156402.0
2023-08-07 12:30:00,14.19,14.49,14.17,14.45,4644762.0,14.19,14.49,14.17,14.45,4644762.0
2023-08-07 13:00:00,14.44,14.45,14.35,14.42,1402233.0,14.44,14.45,14.35,14.42,1402233.0
2023-08-07 13:30:00,14.42,14.47,14.36,14.4,1274032.0,14.42,14.47,14.36,14.4,1274032.0
2023-08-07 14:00:00,14.4,14.43,14.29,14.31,1319867.0,14.4,14.43,14.29,14.31,1319867.0
2023-08-07 14:30:00,14.31,14.35,14.27,14.29,701730.0,14.31,14.35,14.27,14.29,701730.0
2023-08-07 15:00:00,14.29,14.39,14.29,14.34,1169488.0,14.29,14.39,14.29,14.34,1169488.0
2023-08-07 15:30:00,14.33,14.5,14.33,14.48,3735167.0,14.33,14.5,14.33,14.48,3735167.0
2023-08-08 09:30:00,14.29,14.5,14.03,14.26,2530367.0,14.29,14.5,14.03,14.26,2530367.0
2023-08-08 10:00:00,14.25,14.31,14.07,14.09,1422989.0,14.25,14.31,14.07,14.09,1422989.0
2023-08-08 10:30:00,14.08,14.11,13.97,14.03,1188956.0,14.08,14.11,13.97,14.03,1188956.0
2023-08-08 11:00:00,14.03,14.09,13.97,14.07,687897.0,14.03,14.09,13.97,14.07,687897.0
2023-08-08 11:30:00,14.07,14.08,13.95,13.96,635271.0,14.07,14.08,13.95,13.96,635271.0
2023-08-08 12:00:00,13.96,13.99,13.85,13.87,950817.0,13.96,13.99,13.85,13.87,950817.0
2023-08-08 12:30:00,13.86,13.87,13.75,13.85,1495593.0,13.86,13.87,13.75,13.85,1495593.0
2023-08-08 13:00:00,13.85,13.95,13.84,13.92,1033571.0,13.85,13.95,13.84,13.92,1033571.0
2023-08-08 13:30:00,13.92,14.02,13.89,14.01,578076.0,13.92,14.02,13.89,14.01,578076.0
2023-08-08 14:00:00,14.02,14.09,14.0,14.08,534434.0,14.02,14.09,14.0,14.08,534434.0
2023-08-08 14:30:00,14.08,14.21,14.04,14.21,1177922.0,14.08,14.21,14.04,14.21,1177922.0
2023-08-08 15:00:00,14.21,14.35,14.15,14.34,1259115.0,14.21,14.35,14.15,14.34,1259115.0
2023-08-08 15:30:00,14.34,14.48,14.31,14.42,4231058.0,14.34,14.48,14.31,14.42,4231058.0
2023-08-09 09:30:00,14.53,14.76,14.34,14.48,1905197.0,14.53,14.76,14.34,14.48,1905197.0
2023-08-09 10:00:00,14.49,14.59,14.41,14.58,1009220.0,14.49,14.59,14.41,14.58,1009220.0
2023-08-09 10:30:00,14.59,14.61,14.35,14.35,784571.0,14.59,14.61,14.35,14.35,784571.0
2023-08-09 11:00:00,14.36,14.37,14.23,14.26,610406.0,14.36,14.37,14.23,14.26,610406.0
2023-08-09 11:30:00,14.25,14.34,14.22,14.29,729991.0,14.25,14.34,14.22,14.29,729991.0
2023-08-09 12:00:00,14.29,14.37,14.27,14.34,476807.0,14.29,14.37,14.27,14.34,476807.0
2023-08-09 12:30:00,14.34,14.39,14.31,14.32,303565.0,14.34,14.39,14.31,14.32,303565.0
2023-08-09 13:00:00,14.33,14.42,14.32,14.39,300559.0,14.33,14.42,14.32,14.39,300559.0
2023-08-09 13:30:00,14.39,14.41,14.31,14.33,423747.0,14.39,14.41,14.31,14.33,423747.0
2023-08-09 14:00:00,14.33,14.37,14.32,14.36,283546.0,14.33,14.37,14.32,14.36,283546.0
2023-08-09 14:30:00,14.36,14.37,14.34,14.36,248805.0,14.36,14.37,14.34,14.36,248805.0
2023-08-09 15:00:00,14.35,14.37,14.15,14.2,1785453.0,14.35,14.37,14.15,14.2,1785453.0
2023-08-09 15:30:00,14.2,14.22,14.1,14.14,2548097.0,14.2,14.22,14.1,14.14,2548097.0
2023-08-10 09:30:00,14.29,14.45,14.18,14.38,1222932.0,14.29,14.45,14.18,14.38,1222932.0
2023-08-10 10:00:00,14.38,14.52,14.34,14.36,958485.0,14.38,14.52,14.34,14.36,958485.0
2023-08-10 10:30:00,14.36,14.4,14.16,14.2,701104.0,14.36,14.4,14.16,14.2,701104.0
2023-08-10 11:00:00,14.2,14.27,14.13,14.24,593724.0,14.2,14.27,14.13,14.24,593724.0
2023-08-10 11:30:00,14.25,14.31,14.18,14.28,356691.0,14.25,14.31,14.18,14.28,356691.0
2023-08-10 12:00:00,14.28,14.29,14.18,14.22,330660.0,14.28,14.29,14.18,14.22,330660.0
2023-08-10 12:30:00,14.23,14.26,14.15,14.18,377748.0,14.23,14.26,14.15,14.18,377748.0
2023-08-10 13:00:00,14.18,14.2,14.09,14.11,453295.0,14.18,14.2,14.09,14.11,453295.0
2023-08-10 13:30:00,14.1,14.19,14.06,14.11,379868.0,14.1,14.19,14.06,14.11,379868.0
2023-08-10 14:00:00,14.12,14.28,14.11,14.25,391892.0,14.12,14.28,14.11,14.25,391892.0
2023-08-10 14:30:00,14.26,14.3,14.19,14.28,410960.0,14.26,14.3,14.19,14.28,410960.0
2023-08-10 15:00:00,14.28,14.28,14.15,14.18,711599.0,14.28,14.28,14.15,14.18,711599.0
2023-08-10 15:30:00,14.17,14.18,14.1,14.12,1645429.0,14.17,14.18,14.1,14.12,1645429.0
2023-08-11 09:30:00,14.01,14.18,13.98,14.07,679861.0,14.01,14.18,13.98,14.07,679861.0
2023-08-11 10:00:00,14.08,14.25,14.08,14.2,620499.0,14.08,14.25,14.08,14.2,620499.0
2023-08-11 10:30:00,14.2,14.27,13.99,14.05,789907.0,14.2,14.27,13.99,14.05,789907.0
2023-08-11 11:00:00,14.06,14.08,14.0,14.01,338919.0,14.06,14.08,14.0,14.01,338919.0
2023-08-11 11:30:00,14.01,14.01,13.85,13.9,1383609.0,14.01,14.01,13.85,13.9,1383609.0
2023-08-11 12:00:00,13.9,13.95,13.83,13.85,888894.0,13.9,13.95,13.83,13.85,888894.0
2023-08-11 12:30:00,13.86,13.9,13.83,13.84,292716.0,13.86,13.9,13.83,13.84,292716.0
2023-08-11 13:00:00,13.84,13.9,13.82,13.89,408355.0,13.84,13.9,13.82,13.89,408355.0
2023-08-11 13:30:00,13.89,13.89,13.75,13.83,706346.0,13.89,13.89,13.75,13.83,706346.0
2023-08-11 14:00:00,13.83,13.85,13.76,13.78,507235.0,13.83,13.85,13.76,13.78,507235.0
2023-08-11 14:30:00,13.78,13.8,13.73,13.77,504121.0,13.78,13.8,13.73,13.77,504121.0
2023-08-11 15:00:00,13.76,13.78,13.71,13.73,459283.0,13.76,13.78,13.71,13.73,459283.0
2023-08-11 15:30:00,13.74,13.81,13.68,13.71,1741545.0,13.74,13.81,13.68,13.71,1741545.0
2023-08-14 09:30:00,13.6,13.81,13.51,13.67,1153269.0,13.6,13.81,13.51,13.67,1153269.0
2023-08-14 10:00:00,13.68,13.68,13.54,13.63,539640.0,13.68,13.68,13.54,13.63,539640.0
2023-08-14 10:30:00,13.63,13.72,13.58,13.6,642785.0,13.63,13.72,13.58,13.6,642785.0
2023-08-14 11:00:00,13.6,13.61,13.42,13.47,717193.0,13.6,13.61,13.42,13.47,717193.0
2023-08-14 11:30:00,13.48,13.5,13.41,13.44,590667.0,13.48,13.5,13.41,13.44,590667.0
2023-08-14 12:00:00,13.44,13.49,13.41,13.49,623009.0,13.44,13.49,13.41,13.49,623009.0
2023-08-14 12:30:00,13.49,13.6,13.46,13.59,424939.0,13.49,13.6,13.46,13.59,424939.0
2023-08-14 13:00:00,13.58,13.61,13.55,13.59,224463.0,13.58,13.61,13.55,13.59,224463.0
2023-08-14 13:30:00,13.59,13.6,13.51,13.56,364813.0,13.59,13.6,13.51,13.56,364813.0
2023-08-14 14:00:00,13.56,13.56,13.47,13.5,276406.0,13.56,13.56,13.47,13.5,276406.0
2023-08-14 14:30:00,13.5,13.5,13.44,13.48,326394.0,13.5,13.5,13.44,13.48,326394.0
2023-08-14 15:00:00,13.48,13.52,13.46,13.51,448227.0,13.48,13.52,13.46,13.51,448227.0
2023-08-14 15:30:00,13.51,13.54,13.48,13.54,1413304.0,13.51,13.54,13.48,13.54,1413304.0
2023-08-15 09:30:00,13.37,13.41,13.13,13.38,932489.0,13.37,13.41,13.13,13.38,932489.0
2023-08-15 10:00:00,13.38,13.41,13.29,13.4,543396.0,13.38,13.41,13.29,13.4,543396.0
2023-08-15 10:30:00,13.39,13.43,13.36,13.4,321925.0,13.39,13.43,13.36,13.4,321925.0
2023-08-15 11:00:00,13.4,13.53,13.4,13.49,974113.0,13.4,13.53,13.4,13.49,974113.0
2023-08-15 11:30:00,13.48,13.5,13.44,13.49,507971.0,13.48,13.5,13.44,13.49,507971.0
2023-08-15 12:00:00,13.49,13.5,13.42,13.45,321402.0,13.49,13.5,13.42,13.45,321402.0
2023-08-15 12:30:00,13.45,13.49,13.42,13.45,397050.0,13.45,13.49,13.42,13.45,397050.0
2023-08-15 13:00:00,13.45,13.47,13.43,13.44,217947.0,13.45,13.47,13.43,13.44,217947.0
2023-08-15 13:30:00,13.43,13.46,13.39,13.44,306937.0,13.43,13.46,13.39,13.44,306937.0
2023-08-15 14:00:00,13.43,13.46,13.42,13.46,230274.0,13.43,13.46,13.42,13.46,230274.0
2023-08-15 14:30:00,13.46,13.56,13.45,13.54,318148.0,13.46,13.56,13.45,13.54,318148.0
2023-08-15 15:00:00,13.54,13.54,13.41,13.42,354043.0,13.54,13.54,13.41,13.42,354043.0
2023-08-15 15:30:00,13.41,13.46,13.39,13.43,1033385.0,13.41,13.46,13.39,13.43,1033385.0
2023-08-16 09:30:00,13.26,13.47,13.22,13.44,808285.0,13.26,13.47,13.22,13.44,808285.0
2023-08-16 10:00:00,13.43,13.44,13.33,13.34,518539.0,13.43,13.44,13.33,13.34,518539.0
2023-08-16 10:30:00,13.35,13.4,13.32,13.37,514682.0,13.35,13.4,13.32,13.37,514682.0
2023-08-16 11:00:00,13.36,13.39,13.31,13.33,253769.0,13.36,13.39,13.31,13.33,253769.0
2023-08-16 11:30:00,13.33,13.35,13.26,13.28,426953.0,13.33,13.35,13.26,13.28,426953.0
2023-08-16 12:00:00,13.28,13.31,13.2,13.23,397004.0,13.28,13.31,13.2,13.23,397004.0
2023-08-16 12:30:00,13.23,13.25,13.2,13.24,447384.0,13.23,13.25,13.2,13.24,447384.0
2023-08-16 13:00:00,13.25,13.29,13.23,13.27,396252.0,13.25,13.29,13.23,13.27,396252.0
2023-08-16 13:30:00,13.27,13.34,13.26,13.34,279861.0,13.27,13.34,13.26,13.34,279861.0
2023-08-16 14:00:00,13.33,13.33,13.26,13.31,316055.0,13.33,13.33,13.26,13.31,316055.0
2023-08-16 14:30:00,13.31,13.33,13.23,13.25,349130.0,13.31,13.33,13.23,13.25,349130.0
2023-08-16 15:00:00,13.25,13.25,13.15,13.2,449448.0,13.25,13.25,13.15,13.2,449448.0
2023-08-16 15:30:00,13.2,13.28,13.19,13.19,1618908.0,13.2,13.28,13.19,13.19,1618908.0
2023-08-17 09:30:00,13.21,13.3,13.11,13.2,1596635.0,13.21,13.3,13.11,13.2,1596635.0
2023-08-17 10:00:00,13.2,13.25,13.06,13.07,747280.0,13.2,13.25,13.06,13.07,747280.0
2023-08-17 10:30:00,13.08,13.14,13.01,13.1,659451.0,13.08,13.14,13.01,13.1,659451.0
2023-08-17 11:00:00,13.11,13.14,13.04,13.09,472947.0,13.11,13.14,13.04,13.09,472947.0
2023-08-17 11:30:00,13.09,13.14,13.04,13.06,567600.0,13.09,13.14,13.04,13.06,567600.0
2023-08-17 12:00:00,13.06,13.13,13.02,13.13,460349.0,13.06,13.13,13.02,13.13,460349.0
2023-08-17 12:30:00,13.13,13.15,13.06,13.09,315476.0,13.13,13.15,13.06,13.09,315476.0
2023-08-17 13:00:00,13.09,13.12,13.01,13.04,347534.0,13.09,13.12,13.01,13.04,347534.0
2023-08-17 13:30:00,13.03,13.04,12.94,12.99,574870.0,13.03,13.04,12.94,12.99,574870.0
2023-08-17 14:00:00,12.99,13.0,12.95,12.96,448987.0,12.99,13.0,12.95,12.96,448987.0
2023-08-17 14:30:00,12.96,12.97,12.84,12.84,788942.0,12.96,12.97,12.84,12.84,788942.0
2023-08-17 15:00:00,12.85,12.85,12.75,12.8,1031030.0,12.85,12.85,12.75,12.8,1031030.0
2023-08-17 15:30:00,12.8,12.86,12.75,12.75,2105853.0,12.8,12.86,12.75,12.75,2105853.0
2023-08-18 09:30:00,12.64,12.75,12.53,12.73,1223530.0,12.64,12.75,12.53,12.73,1223530.0
2023-08-18 10:00:00,12.73,12.73,12.62,12.65,451152.0,12.73,12.73,12.62,12.65,451152.0
2023-08-18 10:30:00,12.64,12.76,12.64,12.7,414632.0,12.64,12.76,12.64,12.7,414632.0
2023-08-18 11:00:00,12.69,12.76,12.68,12.69,503193.0,12.69,12.76,12.68,12.69,503193.0
2023-08-18 11:30:00,12.68,12.76,12.65,12.73,402441.0,12.68,12.76,12.65,12.73,402441.0
2023-08-18 12:00:00,12.73,12.75,12.67,12.67,273472.0,12.73,12.75,12.67,12.67,273472.0
2023-08-18 12:30:00,12.68,12.73,12.66,12.71,356432.0,12.68,12.73,12.66,12.71,356432.0
2023-08-18 13:00:00,12.71,12.74,12.69,12.74,477491.0,12.71,12.74,12.69,12.74,477491.0
2023-08-18 13:30:00,12.74,12.76,12.72,12.75,386038.0,12.74,12.76,12.72,12.75,386038.0
2023-08-18 14:00:00,12.75,12.75,12.68,12.71,493110.0,12.75,12.75,12.68,12.71,493110.0
2023-08-18 14:30:00,12.71,12.78,12.7,12.75,530410.0,12.71,12.78,12.7,12.75,530410.0
2023-08-18 15:00:00,12.75,12.77,12.71,12.77,670988.0,12.75,12.77,12.71,12.77,670988.0
2023-08-18 15:30:00,12.77,12.83,12.72,12.78,1778519.0,12.77,12.83,12.72,12.78,1778519.0
2023-08-21 09:30:00,12.77,12.8,12.62,12.79,857897.0,12.77,12.8,12.62,12.79,857897.0
2023-08-21 10:00:00,12.79,12.8,12.62,12.64,681965.0,12.79,12.8,12.62,12.64,681965.0
2023-08-21 10:30:00,12.64,12.69,12.57,12.58,422371.0,12.64,12.69,12.57,12.58,422371.0
2023-08-21 11:00:00,12.57,12.62,12.55,12.62,660613.0,12.57,12.62,12.55,12.62,660613.0
2023-08-21 11:30:00,12.61,12.65,12.5,12.54,641822.0,12.61,12.65,12.5,12.54,641822.0
2023-08-21 12:00:00,12.54,12.63,12.5,12.61,464099.0,12.54,12.63,12.5,12.61,464099.0
2023-08-21 12:30:00,12.61,12.62,12.52,12.57,274961.0,12.61,12.62,12.52,12.57,274961.0
2023-08-21 13:00:00,12.57,12.59,12.52,12.58,279218.0,12.57,12.59,12.52,12.58,279218.0
2023-08-21 13:30:00,12.58,12.62,12.54,12.61,311070.0,12.58,12.62,12.54,12.61,311070.0
2023-08-21 14:00:00,12.61,12.64,12.58,12.64,399586.0,12.61,12.64,12.58,12.64,399586.0
2023-08-21 14:30:00,12.64,12.75,12.63,12.72,707087.0,12.64,12.75,12.63,12.72,707087.0
2023-08-21 15:00:00,12.73,12.76,12.7,12.71,763985.0,12.73,12.76,12.7,12.71,763985.0
2023-08-21 15:30:00,12.71,12.71,12.63,12.64,2047124.0,12.71,12.71,12.63,12.64,2047124.0
2023-08-22 09:30:00,12.64,12.79,12.61,12.65,650397.0,12.64,12.79,12.61,12.65,650397.0
2023-08-22 10:00:00,12.66,12.72,12.64,12.66,367511.0,12.66,12.72,12.64,12.66,367511.0
2023-08-22 10:30:00,12.65,12.67,12.61,12.66,303245.0,12.65,12.67,12.61,12.66,303245.0
2023-08-22 11:00:00,12.66,12.72,12.62,12.69,389456.0,12.66,12.72,12.62,12.69,389456.0
2023-08-22 11:30:00,12.68,12.72,12.61,12.62,331794.0,12.68,12.72,12.61,12.62,331794.0
2023-08-22 12:00:00,12.62,12.62,12.54,12.57,323711.0,12.62,12.62,12.54,12.57,323711.0
2023-08-22 12:30:00,12.58,12.59,12.5,12.5,464288.0,12.58,12.59,12.5,12.5,464288.0
2023-08-22 13:00:00,12.5,12.54,12.46,12.51,682531.0,12.5,12.54,12.46,12.51,682531.0
2023-08-22 13:30:00,12.51,12.54,12.5,12.53,239273.0,12.51,12.54,12.5,12.53,239273.0
2023-08-22 14:00:00,12.53,12.61,12.51,12.6,310205.0,12.53,12.61,12.51,12.6,310205.0
2023-08-22 14:30:00,12.6,12.62,12.58,12.61,311801.0,12.6,12.62,12.58,12.61,311801.0
2023-08-22 15:00:00,12.61,12.69,12.56,12.56,772212.0,12.61,12.69,12.56,12.56,772212.0
2023-08-22 15:30:00,12.56,12.57,12.48,12.53,1955438.0,12.56,12.57,12.48,12.53,1955438.0
2023-08-23 09:30:00,12.57,12.73,12.52,12.73,713547.0,12.57,12.73,12.52,12.73,713547.0
2023-08-23 10:00:00,12.73,12.78,12.67,12.69,526396.0,12.73,12.78,12.67,12.69,526396.0
2023-08-23 10:30:00,12.7,12.73,12.65,12.7,407620.0,12.7,12.73,12.65,12.7,407620.0
2023-08-23 11:00:00,12.7,12.73,12.69,12.73,257836.0,12.7,12.73,12.69,12.73,257836.0
2023-08-23 11:30:00,12.72,12.73,12.68,12.69,320697.0,12.72,12.73,12.68,12.69,320697.0
2023-08-23 12:00:00,12.7,12.71,12.63,12.66,262428.0,12.7,12.71,12.63,12.66,262428.0
2023-08-23 12:30:00,12.66,12.66,12.62,12.62,248408.0,12.66,12.66,12.62,12.62,248408.0
2023-08-23 13:00:00,12.62,12.69,12.62,12.68,317679.0,12.62,12.69,12.62,12.68,317679.0
2023-08-23 13:30:00,12.68,12.77,12.67,12.77,309561.0,12.68,12.77,12.67,12.77,309561.0
2023-08-23 14:00:00,12.77,12.79,12.68,12.68,363528.0,12.77,12.79,12.68,12.68,363528.0
2023-08-23 14:30:00,12.68,12.69,12.64,12.66,312897.0,12.68,12.69,12.64,12.66,312897.0
2023-08-23 15:00:00,12.65,12.71,12.65,12.68,537700.0,12.65,12.71,12.65,12.68,537700.0
2023-08-23 15:30:00,12.68,12.71,12.66,12.7,1432571.0,12.68,12.71,12.66,12.7,1432571.0
2023-08-24 09:30:00,12.64,12.81,12.63,12.79,763640.0,12.64,12.81,12.63,12.79,763640.0
2023-08-24 10:00:00,12.8,12.83,12.65,12.65,539040.0,12.8,12.83,12.65,12.65,539040.0
2023-08-24 10:30:00,12.66,12.68,12.61,12.61,783808.0,12.66,12.68,12.61,12.61,783808.0
2023-08-24 11:00:00,12.62,12.62,12.52,12.54,926259.0,12.62,12.62,12.52,12.54,926259.0
2023-08-24 11:30:00,12.54,12.55,12.48,12.54,564228.0,12.54,12.55,12.48,12.54,564228.0
2023-08-24 12:00:00,12.54,12.62,12.53,12.58,506874.0,12.54,12.62,12.53,12.58,506874.0
2023-08-24 12:30:00,12.57,12.63,12.54,12.56,595235.0,12.57,12.63,12.54,12.56,595235.0
2023-08-24 13:00:00,12.56,12.59,12.54,12.55,509034.0,12.56,12.59,12.54,12.55,509034.0
2023-08-24 13:30:00,12.55,12.56,12.51,12.54,533361.0,12.55,12.56,12.51,12.54,533361.0
2023-08-24 14:00:00,12.54,12.61,12.51,12.6,563972.0,12.54,12.61,12.51,12.6,563972.0
2023-08-24 14:30:00,12.6,12.66,12.55,12.66,928322.0,12.6,12.66,12.55,12.66,928322.0
2023-08-24 15:00:00,12.66,12.73,12.65,12.72,1028418.0,12.66,12.73,12.65,12.72,1028418.0
2023-08-24 15:30:00,12.72,12.76,12.67,12.68,2945555.0,12.72,12.76,12.67,12.68,2945555.0
2023-08-25 09:30:00,12.66,12.8,12.45,12.46,1132455.0,12.66,12.8,12.45,12.46,1132455.0
2023-08-25 10:00:00,12.46,12.54,12.27,12.27,1316544.0,12.46,12.54,12.27,12.27,1316544.0
2023-08-25 10:30:00,12.27,12.29,12.04,12.04,1282524.0,12.27,12.29,12.04,12.04,1282524.0
2023-08-25 11:00:00,12.04,12.18,11.95,12.18,2771868.0,12.04,12.18,11.95,12.18,2771868.0
2023-08-25 11:30:00,12.18,12.18,12.09,12.11,874767.0,12.18,12.18,12.09,12.11,874767.0
2023-08-25 12:00:00,12.1,12.29,12.1,12.29,701291.0,12.1,12.29,12.1,12.29,701291.0
2023-08-25 12:30:00,12.29,12.33,12.27,12.3,594707.0,12.29,12.33,12.27,12.3,594707.0
2023-08-25 13:00:00,12.31,12.31,12.15,12.17,545792.0,12.31,12.31,12.15,12.17,545792.0
2023-08-25 13:30:00,12.16,12.18,12.12,12.16,499980.0,12.16,12.18,12.12,12.16,499980.0
2023-08-25 14:00:00,12.16,12.23,12.15,12.23,458493.0,12.16,12.23,12.15,12.23,458493.0
2023-08-25 14:30:00,12.22,12.34,12.22,12.34,527620.0,12.22,12.34,12.22,12.34,527620.0
2023-08-25 15:00:00,12.34,12.36,12.25,12.29,846958.0,12.34,12.36,12.25,12.29,846958.0
2023-08-25 15:30:00,12.28,12.31,12.23,12.26,2847813.0,12.28,12.31,12.23,12.26,2847813.0
2023-08-28 09:30:00,12.31,12.73,12.31,12.69,1235158.0,12.31,12.73,12.31,12.69,1235158.0
2023-08-28 10:00:00,12.69,12.74,12.61,12.67,822630.0,12.69,12.74,12.61,12.67,822630.0
2023-08-28 10:30:00,12.67,12.69,12.6,12.67,677597.0,12.67,12.69,12.6,12.67,677597.0
2023-08-28 11:00:00,12.67,12.69,12.53,12.59,824438.0,12.67,12.69,12.53,12.59,824438.0
2023-08-28 11:30:00,12.58,12.62,12.54,12.55,409898.0,12.58,12.62,12.54,12.55,409898.0
2023-08-28 12:00:00,12.55,12.61,12.54,12.58,412893.0,12.55,12.61,12.54,12.58,412893.0
2023-08-28 12:30:00,12.58,12.7,12.57,12.7,362094.0,12.58,12.7,12.57,12.7,362094.0
2023-08-28 13:00:00,12.7,12.72,12.66,12.68,431874.0,12.7,12.72,12.66,12.68,431874.0
2023-08-28 13:30:00,12.68,12.72,12.61,12.62,392994.0,12.68,12.72,12.61,12.62,392994.0
2023-08-28 14:00:00,12.62,12.67,12.6,12.67,295062.0,12.62,12.67,12.6,12.67,295062.0
2023-08-28 14:30:00,12.67,12.7,12.64,12.69,383483.0,12.67,12.7,12.64,12.69,383483.0
2023-08-28 15:00:00,12.7,12.72,12.65,12.69,629174.0,12.7,12.72,12.65,12.69,629174.0
2023-08-28 15:30:00,12.69,12.8,12.68,12.78,2398387.0,12.69,12.8,12.68,12.78,2398387.0
2023-08-29 09:30:00,12.83,12.91,12.71,12.8,751709.0,12.83,12.91,12.71,12.8,751709.0
2023-08-29 10:00:00,12.81,12.96,12.81,12.91,786777.0,12.81,12.96,12.81,12.91,786777.0
2023-08-29 10:30:00,12.91,12.97,12.89,12.91,640935.0,12.91,12.97,12.89,12.91,640935.0
2023-08-29 11:00:00,12.91,13.04,12.88,13.03,637278.0,12.91,13.04,12.88,13.03,637278.0
2023-08-29 11:30:00,13.03,13.03,12.96,12.99,372327.0,13.03,13.03,12.96,12.99,372327.0
2023-08-29 12:00:00,12.99,13.03,12.97,13.01,266754.0,12.99,13.03,12.97,13.01,266754.0
2023-08-29 12:30:00,13.01,13.03,12.97,12.99,258055.0,13.01,13.03,12.97,12.99,258055.0
2023-08-29 13:00:00,12.99,13.0,12.94,12.96,241292.0,12.99,13.0,12.94,12.96,241292.0
2023-08-29 13:30:00,12.96,12.97,12.88,12.91,289355.0,12.96,12.97,12.88,12.91,289355.0
2023-08-29 14:00:00,12.91,12.92,12.85,12.88,343420.0,12.91,12.92,12.85,12.88,343420.0
2023-08-29 14:30:00,12.88,12.9,12.85,12.89,279353.0,12.88,12.9,12.85,12.89,279353.0
2023-08-29 15:00:00,12.88,12.94,12.85,12.92,471847.0,12.88,12.94,12.85,12.92,471847.0
2023-08-29 15:30:00,12.92,12.99,12.92,12.95,1605453.0,12.92,12.99,12.92,12.95,1605453.0
2023-08-30 09:30:00,12.98,13.05,12.88,13.04,766312.0,12.98,13.05,12.88,13.04,766312.0
2023-08-30 10:00:00,13.04,13.11,12.91,12.94,662444.0,13.04,13.11,12.91,12.94,662444.0
2023-08-30 10:30:00,12.94,13.05,12.92,13.01,683883.0,12.94,13.05,12.92,13.01,683883.0
2023-08-30 11:00:00,13.0,13.04,12.98,13.03,333422.0,13.0,13.04,12.98,13.03,333422.0
2023-08-30 11:30:00,13.03,13.1,13.01,13.09,370488.0,13.03,13.1,13.01,13.09,370488.0
2023-08-30 12:00:00,13.09,13.13,13.08,13.12,444392.0,13.09,13.13,13.08,13.12,444392.0
2023-08-30 12:30:00,13.11,13.13,13.05,13.07,375942.0,13.11,13.13,13.05,13.07,375942.0
2023-08-30 13:00:00,13.08,13.09,13.03,13.06,299524.0,13.08,13.09,13.03,13.06,299524.0
2023-08-30 13:30:00,13.05,13.1,13.02,13.04,297361.0,13.05,13.1,13.02,13.04,297361.0
2023-08-30 14:00:00,13.04,13.06,12.98,13.03,434465.0,13.04,13.06,12.98,13.03,434465.0
2023-08-30 14:30:00,13.02,13.1,13.02,13.1,320747.0,13.02,13.1,13.02,13.1,320747.0
2023-08-30 15:00:00,13.09,13.11,13.06,13.09,514469.0,13.09,13.11,13.06,13.09,514469.0
2023-08-30 15:30:00,13.09,13.12,13.05,13.11,1356061.0,13.09,13.12,13.05,13.11,1356061.0
2023-08-31 09:30:00,13.1,13.31,13.1,13.21,1326799.0,13.1,13.31,13.1,13.21,1326799.0
2023-08-31 10:00:00,13.21,13.28,13.18,13.19,856910.0,13.21,13.28,13.18,13.19,856910.0
2023-08-31 10:30:00,13.19,13.3,13.17,13.29,694047.0,13.19,13.3,13.17,13.29,694047.0
2023-08-31 11:00:00,13.29,13.3,13.22,13.26,372917.0,13.29,13.3,13.22,13.26,372917.0
2023-08-31 11:30:00,13.27,13.27,13.2,13.23,416561.0,13.27,13.27,13.2,13.23,416561.0
2023-08-31 12:00:00,13.23,13.24,13.12,13.17,420991.0,13.23,13.24,13.12,13.17,420991.0
2023-08-31 12:30:00,13.17,13.17,13.11,13.17,476486.0,13.17,13.17,13.11,13.17,476486.0
2023-08-31 13:00:00,13.17,13.29,13.15,13.28,425345.0,13.17,13.29,13.15,13.28,425345.0
2023-08-31 13:30:00,13.28,13.29,13.22,13.24,285972.0,13.28,13.29,13.22,13.24,285972.0
2023-08-31 14:00:00,13.24,13.31,13.22,13.3,404639.0,13.24,13.31,13.22,13.3,404639.0
2023-08-31 14:30:00,13.3,13.31,13.18,13.2,790533.0,13.3,13.31,13.18,13.2,790533.0
2023-08-31 15:00:00,13.2,13.22,13.15,13.18,435576.0,13.2,13.22,13.15,13.18,435576.0
2023-08-31 15:30:00,13.18,13.23,13.12,13.14,1713562.0,13.18,13.23,13.12,13.14,1713562.0
2023-09-01 09:30:00,12.78,12.84,12.25,12.36,5056624.0,12.78,12.84,12.25,12.36,5056624.0
2023-09-01 10:00:00,12.36,12.41,12.16,12.23,2759133.0,12.36,12.41,12.16,12.23,2759133.0
2023-09-01 10:30:00,12.23,12.26,12.07,12.1,2601959.0,12.23,12.26,12.07,12.1,2601959.0
2023-09-01 11:00:00,12.1,12.15,11.97,11.98,2382341.0,12.1,12.15,11.97,11.98,2382341.0
2023-09-01 11:30:00,11.98,11.98,11.81,11.83,3851918.0,11.98,11.98,11.81,11.83,3851918.0
2023-09-01 12:00:00,11.83,11.97,11.8,11.93,3549679.0,11.83,11.97,11.8,11.93,3549679.0
2023-09-01 12:30:00,11.93,11.95,11.84,11.88,2825093.0,11.93,11.95,11.84,11.88,2825093.0
2023-09-01 13:00:00,11.88,11.96,11.8,11.8,2184449.0,11.88,11.96,11.8,11.8,2184449.0
2023-09-01 13:30:00,11.8,11.87,11.78,11.8,2584238.0,11.8,11.87,11.78,11.8,2584238.0
2023-09-01 14:00:00,11.8,11.81,11.63,11.63,3308633.0,11.8,11.81,11.63,11.63,3308633.0
2023-09-01 14:30:00,11.63,11.64,11.42,11.48,8307033.0,11.63,11.64,11.42,11.48,8307033.0
2023-09-01 15:00:00,11.47,11.59,11.47,11.52,5055105.0,11.47,11.59,11.47,11.52,5055105.0
2023-09-01 15:30:00,11.52,11.58,11.34,11.56,11729876.0,11.52,11.58,11.34,11.56,11729876.0
2023-09-05 09:30:00,11.6,11.92,11.34,11.91,4780170.0,11.6,11.92,11.34,11.91,4780170.0
2023-09-05 10:00:00,11.91,11.91,11.78,11.85,1981362.0,11.91,11.91,11.78,11.85,1981362.0
2023-09-05 10:30:00,11.85,11.88,11.78,11.83,1431715.0,11.85,11.88,11.78,11.83,1431715.0
2023-09-05 11:00:00,11.83,11.91,11.76,11.78,1200255.0,11.83,11.91,11.76,11.78,1200255.0
2023-09-05 11:30:00,11.78,11.82,11.7,11.8,1023083.0,11.78,11.82,11.7,11.8,1023083.0
2023-09-05 12:00:00,11.8,11.89,11.8,11.84,772013.0,11.8,11.89,11.8,11.84,772013.0
2023-09-05 12:30:00,11.84,11.95,11.84,11.95,989640.0,11.84,11.95,11.84,11.95,989640.0
2023-09-05 13:00:00,11.94,11.96,11.84,11.84,825768.0,11.94,11.96,11.84,11.84,825768.0
2023-09-05 13:30:00,11.85,11.89,11.82,11.83,710214.0,11.85,11.89,11.82,11.83,710214.0
2023-09-05 14:00:00,11.83,11.83,11.76,11.79,931358.0,11.83,11.83,11.76,11.79,931358.0
2023-09-05 14:30:00,11.79,11.8,11.75,11.77,1086926.0,11.79,11.8,11.75,11.77,1086926.0
2023-09-05 15:00:00,11.77,11.82,11.72,11.73,1251764.0,11.77,11.82,11.72,11.73,1251764.0
2023-09-05 15:30:00,11.73,11.73,11.6,11.63,5724952.0,11.73,11.73,11.6,11.63,5724952.0
2023-09-06 09:30:00,11.53,11.58,11.13,11.16,2950739.0,11.53,11.58,11.13,11.16,2950739.0
2023-09-06 10:00:00,11.15,11.3,11.1,11.21,2240061.0,11.15,11.3,11.1,11.21,2240061.0
2023-09-06 10:30:00,11.2,11.36,11.19,11.32,1144766.0,11.2,11.36,11.19,11.32,1144766.0
2023-09-06 11:00:00,11.32,11.32,11.23,11.26,1149577.0,11.32,11.32,11.23,11.26,1149577.0
2023-09-06 11:30:00,11.26,11.35,11.26,11.27,970450.0,11.26,11.35,11.26,11.27,970450.0
2023-09-06 12:00:00,11.27,11.28,11.22,11.25,716758.0,11.27,11.28,11.22,11.25,716758.0
2023-09-06 12:30:00,11.25,11.32,11.23,11.3,1051682.0,11.25,11.32,11.23,11.3,1051682.0
2023-09-06 13:00:00,11.3,11.39,11.29,11.38,801441.0,11.3,11.39,11.29,11.38,801441.0
2023-09-06 13:30:00,11.38,11.46,11.37,11.43,961442.0,11.38,11.46,11.37,11.43,961442.0
2023-09-06 14:00:00,11.43,11.44,11.36,11.38,650238.0,11.43,11.44,11.36,11.38,650238.0
2023-09-06 14:30:00,11.38,11.41,11.37,11.37,514547.0,11.38,11.41,11.37,11.37,514547.0
2023-09-06 15:00:00,11.38,11.46,11.34,11.45,1361247.0,11.38,11.46,11.34,11.45,1361247.0
2023-09-06 15:30:00,11.46,11.55,11.45,11.51,4501591.0,11.46,11.55,11.45,11.51,4501591.0
2023-09-07 09:30:00,11.39,11.43,11.02,11.07,4952230.0,11.39,11.43,11.02,11.07,4952230.0
2023-09-07 10:00:00,11.06,11.1,10.99,11.08,2105879.0,11.06,11.1,10.99,11.08,2105879.0
2023-09-07 10:30:00,11.08,11.11,11.0,11.05,977396.0,11.08,11.11,11.0,11.05,977396.0
2023-09-07 11:00:00,11.04,11.07,10.9,10.9,1695092.0,11.04,11.07,10.9,10.9,1695092.0
2023-09-07 11:30:00,10.91,10.94,10.89,10.92,1080063.0,10.91,10.94,10.89,10.92,1080063.0
2023-09-07 12:00:00,10.92,10.95,10.88,10.88,1445206.0,10.92,10.95,10.88,10.88,1445206.0
2023-09-07 12:30:00,10.88,10.91,10.85,10.86,1372775.0,10.88,10.91,10.85,10.86,1372775.0
2023-09-07 13:00:00,10.85,10.99,10.84,10.98,1486510.0,10.85,10.99,10.84,10.98,1486510.0
2023-09-07 13:30:00,10.98,11.1,10.96,11.05,1260762.0,10.98,11.1,10.96,11.05,1260762.0
2023-09-07 14:00:00,11.05,11.06,10.97,10.98,635355.0,11.05,11.06,10.97,10.98,635355.0
2023-09-07 14:30:00,10.97,11.0,10.94,10.97,808573.0,10.97,11.0,10.94,10.97,808573.0
2023-09-07 15:00:00,10.97,11.04,10.93,11.03,1360268.0,10.97,11.04,10.93,11.03,1360268.0
2023-09-07 15:30:00,11.03,11.1,11.01,11.03,4925815.0,11.03,11.1,11.01,11.03,4925815.0
2023-09-08 09:30:00,11.06,11.2,11.0,11.1,1702810.0,11.06,11.2,11.0,11.1,1702810.0
2023-09-08 10:00:00,11.1,11.29,11.09,11.26,1556897.0,11.1,11.29,11.09,11.26,1556897.0
2023-09-08 10:30:00,11.26,11.4,11.19,11.29,1792412.0,11.26,11.4,11.19,11.29,1792412.0
2023-09-08 11:00:00,11.29,11.37,11.27,11.3,1204193.0,11.29,11.37,11.27,11.3,1204193.0
2023-09-08 11:30:00,11.3,11.34,11.27,11.27,699865.0,11.3,11.34,11.27,11.27,699865.0
2023-09-08 12:00:00,11.28,11.38,11.25,11.33,619898.0,11.28,11.38,11.25,11.33,619898.0
2023-09-08 12:30:00,11.34,11.35,11.29,11.34,572515.0,11.34,11.35,11.29,11.34,572515.0
2023-09-08 13:00:00,11.34,11.37,11.31,11.34,497689.0,11.34,11.37,11.31,11.34,497689.0
2023-09-08 13:30:00,11.34,11.38,11.31,11.35,499945.0,11.34,11.38,11.31,11.35,499945.0
2023-09-08 14:00:00,11.35,11.38,11.27,11.29,396707.0,11.35,11.38,11.27,11.29,396707.0
2023-09-08 14:30:00,11.29,11.3,11.24,11.25,575860.0,11.29,11.3,11.24,11.25,575860.0
2023-09-08 15:00:00,11.25,11.33,11.24,11.33,981896.0,11.25,11.33,11.24,11.33,981896.0
2023-09-08 15:30:00,11.33,11.38,11.31,11.34,2522967.0,11.33,11.38,11.31,11.34,2522967.0
2023-09-11 09:30:00,11.42,11.73,11.41,11.65,3431846.0,11.42,11.73,11.41,11.65,3431846.0
2023-09-11 10:00:00,11.64,12.02,11.56,12.01,7585052.0,11.64,12.02,11.56,12.01,7585052.0
2023-09-11 10:30:00,12.01,12.04,11.9,11.9,2698851.0,12.01,12.04,11.9,11.9,2698851.0
2023-09-11 11:00:00,11.91,11.91,11.56,11.63,3048209.0,11.91,11.91,11.56,11.63,3048209.0
2023-09-11 11:30:00,11.63,11.66,11.44,11.46,2275698.0,11.63,11.66,11.44,11.46,2275698.0
2023-09-11 12:00:00,11.46,11.53,11.25,11.51,2798270.0,11.46,11.53,11.25,11.51,2798270.0
2023-09-11 12:30:00,11.51,11.61,11.48,11.59,1036981.0,11.51,11.61,11.48,11.59,1036981.0
2023-09-11 13:00:00,11.6,11.65,11.57,11.63,1007979.0,11.6,11.65,11.57,11.63,1007979.0
2023-09-11 13:30:00,11.64,11.71,11.62,11.68,1173856.0,11.64,11.71,11.62,11.68,1173856.0
2023-09-11 14:00:00,11.68,11.72,11.66,11.72,675275.0,11.68,11.72,11.66,11.72,675275.0
2023-09-11 14:30:00,11.72,11.78,11.69,11.74,960637.0,11.72,11.78,11.69,11.74,960637.0
2023-09-11 15:00:00,11.74,11.75,11.69,11.71,1001022.0,11.74,11.75,11.69,11.71,1001022.0
2023-09-11 15:30:00,11.71,11.73,11.56,11.6,2970922.0,11.71,11.73,11.56,11.6,2970922.0
2023-09-12 09:30:00,11.74,11.85,11.53,11.68,2128957.0,11.74,11.85,11.53,11.68,2128957.0
2023-09-12 10:00:00,11.68,11.68,11.34,11.37,1716104.0,11.68,11.68,11.34,11.37,1716104.0
2023-09-12 10:30:00,11.36,11.39,11.31,11.35,1453160.0,11.36,11.39,11.31,11.35,1453160.0
2023-09-12 11:00:00,11.35,11.42,11.28,11.42,1056931.0,11.35,11.42,11.28,11.42,1056931.0
2023-09-12 11:30:00,11.42,11.51,11.41,11.44,833944.0,11.42,11.51,11.41,11.44,833944.0
2023-09-12 12:00:00,11.44,11.46,11.39,11.39,467275.0,11.44,11.46,11.39,11.39,467275.0
2023-09-12 12:30:00,11.4,11.43,11.37,11.38,397302.0,11.4,11.43,11.37,11.38,397302.0
2023-09-12 13:00:00,11.39,11.44,11.38,11.42,582254.0,11.39,11.44,11.38,11.42,582254.0
2023-09-12 13:30:00,11.43,11.45,11.39,11.42,636988.0,11.43,11.45,11.39,11.42,636988.0
2023-09-12 14:00:00,11.42,11.43,11.38,11.39,573259.0,11.42,11.43,11.38,11.39,573259.0
2023-09-12 14:30:00,11.39,11.44,11.37,11.38,685740.0,11.39,11.44,11.37,11.38,685740.0
2023-09-12 15:00:00,11.38,11.39,11.31,11.36,810868.0,11.38,11.39,11.31,11.36,810868.0
2023-09-12 15:30:00,11.35,11.37,11.32,11.33,2402245.0,11.35,11.37,11.32,11.33,2402245.0
2023-09-13 09:30:00,11.37,11.44,11.22,11.27,1047572.0,11.37,11.44,11.22,11.27,1047572.0
2023-09-13 10:00:00,11.27,11.34,11.24,11.31,455777.0,11.27,11.34,11.24,11.31,455777.0
2023-09-13 10:30:00,11.32,11.4,11.31,11.37,573488.0,11.32,11.4,11.31,11.37,573488.0
2023-09-13 11:00:00,11.37,11.4,11.34,11.37,399210.0,11.37,11.4,11.34,11.37,399210.0
2023-09-13 11:30:00,11.36,11.38,11.32,11.32,395244.0,11.36,11.38,11.32,11.32,395244.0
2023-09-13 12:00:00,11.33,11.33,11.28,11.31,400285.0,11.33,11.33,11.28,11.31,400285.0
2023-09-13 12:30:00,11.31,11.35,11.29,11.35,502527.0,11.31,11.35,11.29,11.35,502527.0
2023-09-13 13:00:00,11.35,11.4,11.34,11.38,280114.0,11.35,11.4,11.34,11.38,280114.0
2023-09-13 13:30:00,11.38,11.4,11.36,11.38,368120.0,11.38,11.4,11.36,11.38,368120.0
2023-09-13 14:00:00,11.38,11.38,11.32,11.36,516960.0,11.38,11.38,11.32,11.36,516960.0
2023-09-13 14:30:00,11.36,11.4,11.34,11.36,508041.0,11.36,11.4,11.34,11.36,508041.0
2023-09-13 15:00:00,11.37,11.46,11.34,11.46,999320.0,11.37,11.46,11.34,11.46,999320.0
2023-09-13 15:30:00,11.46,11.47,11.39,11.41,2017118.0,11.46,11.47,11.39,11.41,2017118.0
2023-09-14 09:30:00,11.61,11.77,11.43,11.53,1549928.0,11.61,11.77,11.43,11.53,1549928.0
2023-09-14 10:00:00,11.54,11.55,11.42,11.5,628814.0,11.54,11.55,11.42,11.5,628814.0
2023-09-14 10:30:00,11.49,11.64,11.49,11.58,922279.0,11.49,11.64,11.49,11.58,922279.0
2023-09-14 11:00:00,11.59,11.73,11.58,11.63,1198773.0,11.59,11.73,11.58,11.63,1198773.0
2023-09-14 11:30:00,11.63,11.65,11.6,11.64,423622.0,11.63,11.65,11.6,11.64,423622.0
2023-09-14 12:00:00,11.64,11.64,11.59,11.6,329465.0,11.64,11.64,11.59,11.6,329465.0
2023-09-14 12:30:00,11.6,11.65,11.55,11.6,948201.0,11.6,11.65,11.55,11.6,948201.0
2023-09-14 13:00:00,11.6,11.62,11.58,11.62,348264.0,11.6,11.62,11.58,11.62,348264.0
2023-09-14 13:30:00,11.62,11.64,11.6,11.64,446149.0,11.62,11.64,11.6,11.64,446149.0
2023-09-14 14:00:00,11.63,11.74,11.61,11.7,945437.0,11.63,11.74,11.61,11.7,945437.0
2023-09-14 14:30:00,11.69,11.74,11.68,11.71,644411.0,11.69,11.74,11.68,11.71,644411.0
2023-09-14 15:00:00,11.71,11.73,11.68,11.71,662680.0,11.71,11.73,11.68,11.71,662680.0
2023-09-14 15:30:00,11.7,11.75,11.65,11.71,2360679.0,11.7,11.75,11.65,11.71,2360679.0
2023-09-15 09:30:00,11.75,11.99,11.7,11.93,5091543.0,11.75,11.99,11.7,11.93,5091543.0
2023-09-15 10:00:00,11.93,12.18,11.92,12.1,1926890.0,11.93,12.18,11.92,12.1,1926890.0
2023-09-15 10:30:00,12.1,12.14,11.86,11.88,1284458.0,12.1,12.14,11.86,11.88,1284458.0
2023-09-15 11:00:00,11.88,12.05,11.87,12.01,1328856.0,11.88,12.05,11.87,12.01,1328856.0
2023-09-15 11:30:00,12.02,12.02,11.93,11.99,591261.0,12.02,12.02,11.93,11.99,591261.0
2023-09-15 12:00:00,11.99,12.01,11.89,11.9,553666.0,11.99,12.01,11.89,11.9,553666.0
2023-09-15 12:30:00,11.9,11.95,11.88,11.9,544507.0,11.9,11.95,11.88,11.9,544507.0
2023-09-15 13:00:00,11.9,11.9,11.73,11.74,558099.0,11.9,11.9,11.73,11.74,558099.0
2023-09-15 13:30:00,11.73,11.78,11.69,11.77,543396.0,11.73,11.78,11.69,11.77,543396.0
2023-09-15 14:00:00,11.76,11.8,11.74,11.76,489533.0,11.76,11.8,11.74,11.76,489533.0
2023-09-15 14:30:00,11.77,11.84,11.76,11.83,529393.0,11.77,11.84,11.76,11.83,529393.0
2023-09-15 15:00:00,11.83,11.86,11.81,11.84,675431.0,11.83,11.86,11.81,11.84,675431.0
2023-09-15 15:30:00,11.85,11.89,11.78,11.84,2226826.0,11.85,11.89,11.78,11.84,2226826.0
2023-09-18 09:30:00,11.87,11.96,11.67,11.7,1608110.0,11.87,11.96,11.67,11.7,1608110.0
2023-09-18 10:00:00,11.7,11.72,11.59,11.66,775228.0,11.7,11.72,11.59,11.66,775228.0
2023-09-18 10:30:00,11.65,11.66,11.57,11.58,1024081.0,11.65,11.66,11.57,11.58,1024081.0
2023-09-18 11:00:00,11.59,11.73,11.57,11.71,801422.0,11.59,11.73,11.57,11.71,801422.0
2023-09-18 11:30:00,11.71,11.79,11.7,11.75,1004359.0,11.71,11.79,11.7,11.75,1004359.0
2023-09-18 12:00:00,11.75,11.76,11.7,11.73,396694.0,11.75,11.76,11.7,11.73,396694.0
2023-09-18 12:30:00,11.73,11.74,11.69,11.71,532347.0,11.73,11.74,11.69,11.71,532347.0
2023-09-18 13:00:00,11.71,11.72,11.66,11.71,364284.0,11.71,11.72,11.66,11.71,364284.0
2023-09-18 13:30:00,11.72,11.79,11.71,11.75,565223.0,11.72,11.79,11.71,11.75,565223.0
2023-09-18 14:00:00,11.75,11.78,11.74,11.76,429213.0,11.75,11.78,11.74,11.76,429213.0
2023-09-18 14:30:00,11.76,11.77,11.67,11.68,489342.0,11.76,11.77,11.67,11.68,489342.0
2023-09-18 15:00:00,11.68,11.73,11.66,11.71,783815.0,11.68,11.73,11.66,11.71,783815.0
2023-09-18 15:30:00,11.72,11.73,11.63,11.67,1607616.0,11.72,11.73,11.63,11.67,1607616.0
2023-09-19 09:30:00,11.67,11.75,11.62,11.64,1092935.0,11.67,11.75,11.62,11.64,1092935.0
2023-09-19 10:00:00,11.64,11.64,11.56,11.6,663822.0,11.64,11.64,11.56,11.6,663822.0
2023-09-19 10:30:00,11.59,11.62,11.55,11.56,878611.0,11.59,11.62,11.55,11.56,878611.0
2023-09-19 11:00:00,11.57,11.62,11.55,11.62,550349.0,11.57,11.62,11.55,11.62,550349.0
2023-09-19 11:30:00,11.62,11.64,11.57,11.58,320772.0,11.62,11.64,11.57,11.58,320772.0
2023-09-19 12:00:00,11.59,11.59,11.54,11.55,416159.0,11.59,11.59,11.54,11.55,416159.0
2023-09-19 12:30:00,11.54,11.59,11.53,11.58,541422.0,11.54,11.59,11.53,11.58,541422.0
2023-09-19 13:00:00,11.58,11.64,11.58,11.62,326256.0,11.58,11.64,11.58,11.62,326256.0
2023-09-19 13:30:00,11.62,11.67,11.61,11.62,315173.0,11.62,11.67,11.61,11.62,315173.0
2023-09-19 14:00:00,11.63,11.71,11.62,11.63,680248.0,11.63,11.71,11.62,11.63,680248.0
2023-09-19 14:30:00,11.63,11.71,11.62,11.65,553503.0,11.63,11.71,11.62,11.65,553503.0
2023-09-19 15:00:00,11.64,11.68,11.61,11.68,616233.0,11.64,11.68,11.61,11.68,616233.0
2023-09-19 15:30:00,11.68,11.68,11.61,11.63,866074.0,11.68,11.68,11.61,11.63,866074.0
2023-09-20 09:30:00,11.68,11.73,11.65,11.66,592449.0,11.68,11.73,11.65,11.66,592449.0
2023-09-20 10:00:00,11.67,11.76,11.65,11.75,312897.0,11.67,11.76,11.65,11.75,312897.0
2023-09-20 10:30:00,11.75,11.79,11.69,11.71,410518.0,11.75,11.79,11.69,11.71,410518.0
2023-09-20 11:00:00,11.7,11.75,11.68,11.73,307331.0,11.7,11.75,11.68,11.73,307331.0
2023-09-20 11:30:00,11.73,11.73,11.66,11.73,575317.0,11.73,11.73,11.66,11.73,575317.0
2023-09-20 12:00:00,11.73,11.82,11.72,11.81,356009.0,11.73,11.82,11.72,11.81,356009.0
2023-09-20 12:30:00,11.82,11.82,11.75,11.77,369895.0,11.82,11.82,11.75,11.77,369895.0
2023-09-20 13:00:00,11.76,11.78,11.71,11.75,426807.0,11.76,11.78,11.71,11.75,426807.0
2023-09-20 13:30:00,11.75,11.76,11.7,11.76,390699.0,11.75,11.76,11.7,11.76,390699.0
2023-09-20 14:00:00,11.75,11.8,11.66,11.78,681418.0,11.75,11.8,11.66,11.78,681418.0
2023-09-20 14:30:00,11.78,11.83,11.69,11.7,609111.0,11.78,11.83,11.69,11.7,609111.0
2023-09-20 15:00:00,11.7,11.72,11.6,11.61,658315.0,11.7,11.72,11.6,11.61,658315.0
2023-09-20 15:30:00,11.61,11.61,11.49,11.5,2014746.0,11.61,11.61,11.49,11.5,2014746.0
2023-09-21 09:30:00,11.51,11.93,11.45,11.76,2366310.0,11.51,11.93,11.45,11.76,2366310.0
2023-09-21 10:00:00,11.76,11.84,11.65,11.66,983337.0,11.76,11.84,11.65,11.66,983337.0
2023-09-21 10:30:00,11.65,11.69,11.56,11.57,843726.0,11.65,11.69,11.56,11.57,843726.0
2023-09-21 11:00:00,11.57,11.64,11.56,11.63,522261.0,11.57,11.64,11.56,11.63,522261.0
2023-09-21 11:30:00,11.63,11.69,11.61,11.67,487246.0,11.63,11.69,11.61,11.67,487246.0
2023-09-21 12:00:00,11.67,11.68,11.6,11.63,416196.0,11.67,11.68,11.6,11.63,416196.0
2023-09-21 12:30:00,11.64,11.66,11.6,11.66,340924.0,11.64,11.66,11.6,11.66,340924.0
2023-09-21 13:00:00,11.66,11.71,11.64,11.68,488122.0,11.66,11.71,11.64,11.68,488122.0
2023-09-21 13:30:00,11.69,11.69,11.61,11.63,832986.0,11.69,11.69,11.61,11.63,832986.0
2023-09-21 14:00:00,11.63,11.63,11.52,11.54,872977.0,11.63,11.63,11.52,11.54,872977.0
2023-09-21 14:30:00,11.54,11.55,11.5,11.51,1312674.0,11.54,11.55,11.5,11.51,1312674.0
2023-09-21 15:00:00,11.51,11.53,11.48,11.51,1238712.0,11.51,11.53,11.48,11.51,1238712.0
2023-09-21 15:30:00,11.51,11.53,11.48,11.5,2225853.0,11.51,11.53,11.48,11.5,2225853.0
2023-09-22 09:30:00,11.52,11.61,11.25,11.33,1283600.0,11.52,11.61,11.25,11.33,1283600.0
2023-09-22 10:00:00,11.33,11.36,11.2,11.23,2701449.0,11.33,11.36,11.2,11.23,2701449.0
2023-09-22 10:30:00,11.22,11.26,11.01,11.05,2673406.0,11.22,11.26,11.01,11.05,2673406.0
2023-09-22 11:00:00,11.06,11.14,11.03,11.08,1549024.0,11.06,11.14,11.03,11.08,1549024.0
2023-09-22 11:30:00,11.09,11.1,11.04,11.08,759154.0,11.09,11.1,11.04,11.08,759154.0
2023-09-22 12:00:00,11.07,11.18,11.06,11.17,1036247.0,11.07,11.18,11.06,11.17,1036247.0
2023-09-22 12:30:00,11.18,11.25,11.15,11.23,749992.0,11.18,11.25,11.15,11.23,749992.0
2023-09-22 13:00:00,11.24,11.31,11.19,11.27,1589200.0,11.24,11.31,11.19,11.27,1589200.0
2023-09-22 13:30:00,11.26,11.27,11.15,11.21,1195753.0,11.26,11.27,11.15,11.21,1195753.0
2023-09-22 14:00:00,11.2,11.22,11.1,11.12,982720.0,11.2,11.22,11.1,11.12,982720.0
2023-09-22 14:30:00,11.13,11.16,11.1,11.13,855349.0,11.13,11.16,11.1,11.13,855349.0
2023-09-22 15:00:00,11.13,11.23,11.12,11.21,1264300.0,11.13,11.23,11.12,11.21,1264300.0
2023-09-22 15:30:00,11.21,11.23,11.1,11.1,2420833.0,11.21,11.23,11.1,11.1,2420833.0
2023-09-25 09:30:00,11.17,11.18,10.87,11.03,2556727.0,11.17,11.18,10.87,11.03,2556727.0
2023-09-25 10:00:00,11.03,11.04,10.88,10.88,1166120.0,11.03,11.04,10.88,10.88,1166120.0
2023-09-25 10:30:00,10.88,10.92,10.66,10.68,1631474.0,10.88,10.92,10.66,10.68,1631474.0
2023-09-25 11:00:00,10.68,10.83,10.66,10.76,1529984.0,10.68,10.83,10.66,10.76,1529984.0
2023-09-25 11:30:00,10.76,10.8,10.69,10.72,1252185.0,10.76,10.8,10.69,10.72,1252185.0
2023-09-25 12:00:00,10.72,10.82,10.7,10.82,1159525.0,10.72,10.82,10.7,10.82,1159525.0
2023-09-25 12:30:00,10.82,10.83,10.77,10.79,642605.0,10.82,10.83,10.77,10.79,642605.0
2023-09-25 13:00:00,10.79,10.89,10.76,10.77,1154577.0,10.79,10.89,10.76,10.77,1154577.0
2023-09-25 13:30:00,10.77,10.83,10.75,10.79,939202.0,10.77,10.83,10.75,10.79,939202.0
2023-09-25 14:00:00,10.79,10.83,10.77,10.79,866816.0,10.79,10.83,10.77,10.79,866816.0
2023-09-25 14:30:00,10.79,10.8,10.72,10.73,833745.0,10.79,10.8,10.72,10.73,833745.0
2023-09-25 15:00:00,10.74,10.76,10.7,10.72,1236081.0,10.74,10.76,10.7,10.72,1236081.0
2023-09-25 15:30:00,10.72,10.75,10.62,10.65,4194638.0,10.72,10.75,10.62,10.65,4194638.0
2023-09-26 09:30:00,10.57,10.69,10.42,10.63,2051999.0,10.57,10.69,10.42,10.63,2051999.0
2023-09-26 10:00:00,10.63,10.75,10.59,10.75,1344422.0,10.63,10.75,10.59,10.75,1344422.0
2023-09-26 10:30:00,10.75,10.77,10.69,10.74,1070831.0,10.75,10.77,10.69,10.74,1070831.0
2023-09-26 11:00:00,10.74,10.81,10.72,10.73,904208.0,10.74,10.81,10.72,10.73,904208.0
2023-09-26 11:30:00,10.72,10.74,10.65,10.72,861799.0,10.72,10.74,10.65,10.72,861799.0
2023-09-26 12:00:00,10.72,10.75,10.71,10.73,710550.0,10.72,10.75,10.71,10.73,710550.0
2023-09-26 12:30:00,10.72,10.74,10.69,10.69,796323.0,10.72,10.74,10.69,10.69,796323.0
2023-09-26 13:00:00,10.7,10.73,10.62,10.68,1284825.0,10.7,10.73,10.62,10.68,1284825.0
2023-09-26 13:30:00,10.68,10.69,10.62,10.66,830075.0,10.68,10.69,10.62,10.66,830075.0
2023-09-26 14:00:00,10.66,10.67,10.59,10.62,680050.0,10.66,10.67,10.59,10.62,680050.0
2023-09-26 14:30:00,10.62,10.66,10.61,10.65,624444.0,10.62,10.66,10.61,10.65,624444.0
2023-09-26 15:00:00,10.65,10.68,10.62,10.63,996255.0,10.65,10.68,10.62,10.63,996255.0
2023-09-26 15:30:00,10.63,10.73,10.62,10.71,5182008.0,10.63,10.73,10.62,10.71,5182008.0
2023-09-27 09:30:00,10.77,11.02,10.76,10.96,2235365.0,10.77,11.02,10.76,10.96,2235365.0
2023-09-27 10:00:00,10.96,11.02,10.91,11.01,1336722.0,10.96,11.02,10.91,11.01,1336722.0
2023-09-27 10:30:00,11.01,11.01,10.9,10.96,1075261.0,11.01,11.01,10.9,10.96,1075261.0
2023-09-27 11:00:00,10.95,10.99,10.93,10.97,1064731.0,10.95,10.99,10.93,10.97,1064731.0
2023-09-27 11:30:00,10.97,10.99,10.93,10.94,734127.0,10.97,10.99,10.93,10.94,734127.0
2023-09-27 12:00:00,10.94,10.95,10.85,10.87,723427.0,10.94,10.95,10.85,10.87,723427.0
2023-09-27 12:30:00,10.87,10.93,10.86,10.88,544211.0,10.87,10.93,10.86,10.88,544211.0
2023-09-27 13:00:00,10.88,10.9,10.81,10.82,651586.0,10.88,10.9,10.81,10.82,651586.0
2023-09-27 13:30:00,10.82,10.95,10.81,10.94,516874.0,10.82,10.95,10.81,10.94,516874.0
2023-09-27 14:00:00,10.95,11.0,10.89,11.0,810519.0,10.95,11.0,10.89,11.0,810519.0
2023-09-27 14:30:00,11.0,11.04,10.98,11.01,847471.0,11.0,11.04,10.98,11.01,847471.0
2023-09-27 15:00:00,11.01,11.12,10.99,11.06,1825122.0,11.01,11.12,10.99,11.06,1825122.0
2023-09-27 15:30:00,11.06,11.07,10.96,11.04,2970479.0,11.06,11.07,10.96,11.04,2970479.0
2023-09-28 09:30:00,11.07,11.1,10.89,10.93,945390.0,11.07,11.1,10.89,10.93,945390.0
2023-09-28 10:00:00,10.94,10.94,10.76,10.77,998394.0,10.94,10.94,10.76,10.77,998394.0
2023-09-28 10:30:00,10.77,10.82,10.68,10.74,1870663.0,10.77,10.82,10.68,10.74,1870663.0
2023-09-28 11:00:00,10.74,10.81,10.73,10.79,1020337.0,10.74,10.81,10.73,10.79,1020337.0
2023-09-28 11:30:00,10.79,10.93,10.79,10.91,1404273.0,10.79,10.93,10.79,10.91,1404273.0
2023-09-28 12:00:00,10.91,10.91,10.86,10.89,769340.0,10.91,10.91,10.86,10.89,769340.0
2023-09-28 12:30:00,10.9,10.9,10.8,10.81,1092525.0,10.9,10.9,10.8,10.81,1092525.0
2023-09-28 13:00:00,10.8,10.84,10.77,10.8,739161.0,10.8,10.84,10.77,10.8,739161.0
2023-09-28 13:30:00,10.8,10.81,10.76,10.78,572342.0,10.8,10.81,10.76,10.78,572342.0
2023-09-28 14:00:00,10.78,10.81,10.76,10.77,686119.0,10.78,10.81,10.76,10.77,686119.0
2023-09-28 14:30:00,10.77,10.77,10.69,10.71,843023.0,10.77,10.77,10.69,10.71,843023.0
2023-09-28 15:00:00,10.71,10.76,10.7,10.74,1212552.0,10.71,10.76,10.7,10.74,1212552.0
2023-09-28 15:30:00,10.74,10.74,10.66,10.69,3083105.0,10.74,10.74,10.66,10.69,3083105.0
2023-09-29 09:30:00,10.77,11.07,10.77,10.88,2125512.0,10.77,11.07,10.77,10.88,2125512.0
2023-09-29 10:00:00,10.87,10.92,10.77,10.84,1580165.0,10.87,10.92,10.77,10.84,1580165.0
2023-09-29 10:30:00,10.85,10.96,10.84,10.92,1375901.0,10.85,10.96,10.84,10.92,1375901.0
2023-09-29 11:00:00,10.92,10.99,10.9,10.93,1055241.0,10.92,10.99,10.9,10.93,1055241.0
2023-09-29 11:30:00,10.93,10.94,10.84,10.85,667381.0,10.93,10.94,10.84,10.85,667381.0
2023-09-29 12:00:00,10.85,10.98,10.85,10.96,619992.0,10.85,10.98,10.85,10.96,619992.0
2023-09-29 12:30:00,10.96,10.99,10.88,10.91,578310.0,10.96,10.99,10.88,10.91,578310.0
2023-09-29 13:00:00,10.91,10.91,10.83,10.91,853111.0,10.91,10.91,10.83,10.91,853111.0
2023-09-29 13:30:00,10.9,10.92,10.84,10.85,704763.0,10.9,10.92,10.84,10.85,704763.0
2023-09-29 14:00:00,10.86,10.86,10.79,10.79,833480.0,10.86,10.86,10.79,10.79,833480.0
2023-09-29 14:30:00,10.79,10.93,10.79,10.93,638174.0,10.79,10.93,10.79,10.93,638174.0
2023-09-29 15:00:00,10.93,10.94,10.87,10.9,991610.0,10.93,10.94,10.87,10.9,991610.0
2023-09-29 15:30:00,10.9,10.93,10.83,10.86,3107166.0,10.9,10.93,10.83,10.86,3107166.0
2023-10-02 09:30:00,10.8,10.89,10.7,10.71,910791.0,10.8,10.89,10.7,10.71,910791.0
2023-10-02 10:00:00,10.71,10.75,10.61,10.63,1102647.0,10.71,10.75,10.61,10.63,1102647.0
2023-10-02 10:30:00,10.63,10.67,10.6,10.6,968955.0,10.63,10.67,10.6,10.6,968955.0
2023-10-02 11:00:00,10.61,10.62,10.55,10.56,1056057.0,10.61,10.62,10.55,10.56,1056057.0
2023-10-02 11:30:00,10.55,10.57,10.41,10.45,1855108.0,10.55,10.57,10.41,10.45,1855108.0
2023-10-02 12:00:00,10.45,10.5,10.42,10.45,1019684.0,10.45,10.5,10.42,10.45,1019684.0
2023-10-02 12:30:00,10.45,10.45,10.38,10.41,1012287.0,10.45,10.45,10.38,10.41,1012287.0
2023-10-02 13:00:00,10.41,10.42,10.34,10.4,1418757.0,10.41,10.42,10.34,10.4,1418757.0
2023-10-02 13:30:00,10.4,10.49,10.39,10.44,512941.0,10.4,10.49,10.39,10.44,512941.0
2023-10-02 14:00:00,10.43,10.49,10.41,10.43,824028.0,10.43,10.49,10.41,10.43,824028.0
2023-10-02 14:30:00,10.43,10.5,10.42,10.49,557119.0,10.43,10.5,10.42,10.49,557119.0
2023-10-02 15:00:00,10.49,10.55,10.46,10.52,860156.0,10.49,10.55,10.46,10.52,860156.0
2023-10-02 15:30:00,10.52,10.54,10.48,10.51,2253918.0,10.52,10.54,10.48,10.51,2253918.0
2023-10-03 09:30:00,10.42,10.74,10.37,10.6,1906495.0,10.42,10.74,10.37,10.6,1906495.0
2023-10-03 10:00:00,10.61,10.62,10.39,10.44,1167242.0,10.61,10.62,10.39,10.44,1167242.0
2023-10-03 10:30:00,10.44,10.49,10.4,10.41,611515.0,10.44,10.49,10.4,10.41,611515.0
2023-10-03 11:00:00,10.4,10.59,10.39,10.49,3304225.0,10.4,10.59,10.39,10.49,3304225.0
2023-10-03 11:30:00,10.49,10.55,10.42,10.43,615079.0,10.49,10.55,10.42,10.43,615079.0
2023-10-03 12:00:00,10.43,10.51,10.42,10.49,466337.0,10.43,10.51,10.42,10.49,466337.0
2023-10-03 12:30:00,10.5,10.6,10.47,10.54,1495513.0,10.5,10.6,10.47,10.54,1495513.0
2023-10-03 13:00:00,10.54,10.58,10.46,10.48,756766.0,10.54,10.58,10.46,10.48,756766.0
2023-10-03 13:30:00,10.49,10.49,10.41,10.43,516813.0,10.49,10.49,10.41,10.43,516813.0
2023-10-03 14:00:00,10.43,10.44,10.35,10.36,821471.0,10.43,10.44,10.35,10.36,821471.0
2023-10-03 14:30:00,10.35,10.41,10.34,10.37,708950.0,10.35,10.41,10.34,10.37,708950.0
2023-10-03 15:00:00,10.38,10.39,10.32,10.38,1017698.0,10.38,10.39,10.32,10.38,1017698.0
2023-10-03 15:30:00,10.37,10.38,10.3,10.36,4103136.0,10.37,10.38,10.3,10.36,4103136.0
2023-10-04 09:30:00,10.38,10.4,10.08,10.16,2385908.0,10.38,10.4,10.08,10.16,2385908.0
2023-10-04 10:00:00,10.16,10.17,9.99,10.02,1835663.0,10.16,10.17,9.99,10.02,1835663.0
2023-10-04 10:30:00,10.02,10.11,9.99,10.01,1233765.0,10.02,10.11,9.99,10.01,1233765.0
2023-10-04 11:00:00,10.01,10.11,9.99,10.1,1064172.0,10.01,10.11,9.99,10.1,1064172.0
2023-10-04 11:30:00,10.11,10.15,10.08,10.12,779402.0,10.11,10.15,10.08,10.12,779402.0
2023-10-04 12:00:00,10.12,10.18,10.08,10.18,604503.0,10.12,10.18,10.08,10.18,604503.0
2023-10-04 12:30:00,10.18,10.22,10.11,10.13,625191.0,10.18,10.22,10.11,10.13,625191.0
2023-10-04 13:00:00,10.13,10.22,10.12,10.21,787640.0,10.13,10.22,10.12,10.21,787640.0
2023-10-04 13:30:00,10.2,10.23,10.18,10.2,686465.0,10.2,10.23,10.18,10.2,686465.0
2023-10-04 14:00:00,10.2,10.24,10.19,10.2,615882.0,10.2,10.24,10.19,10.2,615882.0
2023-10-04 14:30:00,10.2,10.23,10.19,10.22,501490.0,10.2,10.23,10.19,10.22,501490.0
2023-10-04 15:00:00,10.23,10.33,10.22,10.29,1023210.0,10.23,10.33,10.22,10.29,1023210.0
2023-10-04 15:30:00,10.3,10.35,10.28,10.29,1888613.0,10.3,10.35,10.28,10.29,1888613.0
2023-10-05 09:30:00,10.21,10.32,10.05,10.11,1510498.0,10.21,10.32,10.05,10.11,1510498.0
2023-10-05 10:00:00,10.1,10.1,9.97,9.98,2342622.0,10.1,10.1,9.97,9.98,2342622.0
2023-10-05 10:30:00,9.97,9.99,9.88,9.96,1494661.0,9.97,9.99,9.88,9.96,1494661.0
2023-10-05 11:00:00,9.96,10.02,9.94,10.0,1102185.0,9.96,10.02,9.94,10.0,1102185.0
2023-10-05 11:30:00,9.99,10.0,9.93,9.97,523551.0,9.99,10.0,9.93,9.97,523551.0
2023-10-05 12:00:00,9.96,10.0,9.92,9.99,849298.0,9.96,10.0,9.92,9.99,849298.0
2023-10-05 12:30:00,9.99,10.01,9.89,9.92,988772.0,9.99,10.01,9.89,9.92,988772.0
2023-10-05 13:00:00,9.92,9.97,9.91,9.97,614253.0,9.92,9.97,9.91,9.97,614253.0
2023-10-05 13:30:00,9.96,10.16,9.95,10.16,2032536.0,9.96,10.16,9.95,10.16,2032536.0
2023-10-05 14:00:00,10.16,10.19,10.09,10.12,1422367.0,10.16,10.19,10.09,10.12,1422367.0
2023-10-05 14:30:00,10.13,10.19,10.12,10.15,983463.0,10.13,10.19,10.12,10.15,983463.0
2023-10-05 15:00:00,10.14,10.15,10.08,10.13,1523675.0,10.14,10.15,10.08,10.13,1523675.0
2023-10-05 15:30:00,10.13,10.13,10.06,10.11,3669256.0,10.13,10.13,10.06,10.11,3669256.0
2023-10-06 09:30:00,10.0,10.14,9.95,10.06,1225895.0,10.0,10.14,9.95,10.06,1225895.0
2023-10-06 10:00:00,10.07,10.13,9.98,10.04,1770210.0,10.07,10.13,9.98,10.04,1770210.0
2023-10-06 10:30:00,10.05,10.11,9.99,10.03,1911301.0,10.05,10.11,9.99,10.03,1911301.0
2023-10-06 11:00:00,10.04,10.14,10.03,10.12,1168067.0,10.04,10.14,10.03,10.12,1168067.0
2023-10-06 11:30:00,10.13,10.24,10.1,10.24,1153205.0,10.13,10.24,10.1,10.24,1153205.0
2023-10-06 12:00:00,10.24,10.28,10.17,10.18,943574.0,10.24,10.28,10.17,10.18,943574.0
2023-10-06 12:30:00,10.18,10.25,10.15,10.25,758614.0,10.18,10.25,10.15,10.25,758614.0
2023-10-06 13:00:00,10.24,10.33,10.24,10.29,836105.0,10.24,10.33,10.24,10.29,836105.0
2023-10-06 13:30:00,10.29,10.32,10.26,10.3,731198.0,10.29,10.32,10.26,10.3,731198.0
2023-10-06 14:00:00,10.3,10.36,10.27,10.36,858909.0,10.3,10.36,10.27,10.36,858909.0
2023-10-06 14:30:00,10.36,10.42,10.33,10.37,1514382.0,10.36,10.42,10.33,10.37,1514382.0
2023-10-06 15:00:00,10.37,10.38,10.27,10.3,1381266.0,10.37,10.38,10.27,10.3,1381266.0
2023-10-06 15:30:00,10.31,10.33,10.25,10.27,2398029.0,10.31,10.33,10.25,10.27,2398029.0
2023-10-09 09:30:00,10.16,10.4,10.13,10.23,1287161.0,10.16,10.4,10.13,10.23,1287161.0
2023-10-09 10:00:00,10.22,10.23,10.08,10.18,1266535.0,10.22,10.23,10.08,10.18,1266535.0
2023-10-09 10:30:00,10.19,10.19,10.06,10.13,799454.0,10.19,10.19,10.06,10.13,799454.0
2023-10-09 11:00:00,10.13,10.2,10.12,10.2,434891.0,10.13,10.2,10.12,10.2,434891.0
2023-10-09 11:30:00,10.2,10.21,10.15,10.19,524780.0,10.2,10.21,10.15,10.19,524780.0
2023-10-09 12:00:00,10.2,10.29,10.19,10.24,858316.0,10.2,10.29,10.19,10.24,858316.0
2023-10-09 12:30:00,10.25,10.29,10.2,10.28,692900.0,10.25,10.29,10.2,10.28,692900.0
2023-10-09 13:00:00,10.28,10.36,10.27,10.35,396561.0,10.28,10.36,10.27,10.35,396561.0
2023-10-09 13:30:00,10.35,10.49,10.35,10.47,1260919.0,10.35,10.49,10.35,10.47,1260919.0
2023-10-09 14:00:00,10.47,10.51,10.45,10.51,665420.0,10.47,10.51,10.45,10.51,665420.0
2023-10-09 14:30:00,10.51,10.52,10.46,10.5,920070.0,10.51,10.52,10.46,10.5,920070.0
2023-10-09 15:00:00,10.49,10.51,10.46,10.49,683355.0,10.49,10.51,10.46,10.49,683355.0
2023-10-09 15:30:00,10.49,10.56,10.47,10.52,2756625.0,10.49,10.56,10.47,10.52,2756625.0
2023-10-10 09:30:00,10.55,10.66,10.44,10.6,1276403.0,10.55,10.66,10.44,10.6,1276403.0
2023-10-10 10:00:00,10.6,10.74,10.57,10.74,745493.0,10.6,10.74,10.57,10.74,745493.0
2023-10-10 10:30:00,10.74,10.74,10.63,10.7,901680.0,10.74,10.74,10.63,10.7,901680.0
2023-10-10 11:00:00,10.71,10.76,10.66,10.67,618498.0,10.71,10.76,10.66,10.67,618498.0
2023-10-10 11:30:00,10.67,10.7,10.64,10.69,629675.0,10.67,10.7,10.64,10.69,629675.0
2023-10-10 12:00:00,10.69,10.73,10.67,10.72,538551.0,10.69,10.73,10.67,10.72,538551.0
2023-10-10 12:30:00,10.72,10.75,10.69,10.71,652365.0,10.72,10.75,10.69,10.71,652365.0
2023-10-10 13:00:00,10.71,10.74,10.61,10.72,864113.0,10.71,10.74,10.61,10.72,864113.0
2023-10-10 13:30:00,10.73,10.77,10.69,10.75,684852.0,10.73,10.77,10.69,10.75,684852.0
2023-10-10 14:00:00,10.75,10.76,10.67,10.68,731233.0,10.75,10.76,10.67,10.68,731233.0
2023-10-10 14:30:00,10.67,10.73,10.66,10.7,812577.0,10.67,10.73,10.66,10.7,812577.0
2023-10-10 15:00:00,10.7,10.73,10.66,10.66,705014.0,10.7,10.73,10.66,10.66,705014.0
2023-10-10 15:30:00,10.67,10.7,10.65,10.67,1781228.0,10.67,10.7,10.65,10.67,1781228.0
2023-10-11 09:30:00,10.68,10.92,10.68,10.85,1096187.0,10.68,10.92,10.68,10.85,1096187.0
2023-10-11 10:00:00,10.84,10.92,10.8,10.84,804824.0,10.84,10.92,10.8,10.84,804824.0
2023-10-11 10:30:00,10.84,10.86,10.78,10.85,833352.0,10.84,10.86,10.78,10.85,833352.0
2023-10-11 11:00:00,10.86,10.94,10.78,10.79,886007.0,10.86,10.94,10.78,10.79,886007.0
2023-10-11 11:30:00,10.79,10.85,10.78,10.79,775514.0,10.79,10.85,10.78,10.79,775514.0
2023-10-11 12:00:00,10.79,10.84,10.78,10.8,507400.0,10.79,10.84,10.78,10.8,507400.0
2023-10-11 12:30:00,10.8,10.89,10.79,10.87,754597.0,10.8,10.89,10.79,10.87,754597.0
2023-10-11 13:00:00,10.87,10.89,10.74,10.77,945730.0,10.87,10.89,10.74,10.77,945730.0
2023-10-11 13:30:00,10.77,10.8,10.74,10.79,645237.0,10.77,10.8,10.74,10.79,645237.0
2023-10-11 14:00:00,10.79,10.86,10.77,10.83,783797.0,10.79,10.86,10.77,10.83,783797.0
2023-10-11 14:30:00,10.83,10.87,10.82,10.85,807874.0,10.83,10.87,10.82,10.85,807874.0
2023-10-11 15:00:00,10.85,10.91,10.84,10.91,1047506.0,10.85,10.91,10.84,10.91,1047506.0
2023-10-11 15:30:00,10.9,10.96,10.9,10.96,3823617.0,10.9,10.96,10.9,10.96,3823617.0
2023-10-12 09:30:00,10.96,10.99,10.62,10.63,1254623.0,10.96,10.99,10.62,10.63,1254623.0
2023-10-12 10:00:00,10.63,10.65,10.54,10.59,853077.0,10.63,10.65,10.54,10.59,853077.0
2023-10-12 10:30:00,10.59,10.61,10.45,10.49,716020.0,10.59,10.61,10.45,10.49,716020.0
2023-10-12 11:00:00,10.49,10.6,10.48,10.56,772063.0,10.49,10.6,10.48,10.56,772063.0
2023-10-12 11:30:00,10.56,10.59,10.5,10.55,487321.0,10.56,10.59,10.5,10.55,487321.0
2023-10-12 12:00:00,10.55,10.61,10.52,10.58,604208.0,10.55,10.61,10.52,10.58,604208.0
2023-10-12 12:30:00,10.59,10.59,10.52,10.54,566209.0,10.59,10.59,10.52,10.54,566209.0
2023-10-12 13:00:00,10.54,10.54,10.43,10.45,699082.0,10.54,10.54,10.43,10.45,699082.0
2023-10-12 13:30:00,10.44,10.47,10.37,10.38,793284.0,10.44,10.47,10.37,10.38,793284.0
2023-10-12 14:00:00,10.38,10.39,10.3,10.35,682835.0,10.38,10.39,10.3,10.35,682835.0
2023-10-12 14:30:00,10.35,10.35,10.26,10.27,1045376.0,10.35,10.35,10.26,10.27,1045376.0
2023-10-12 15:00:00,10.27,10.32,10.25,10.29,1168856.0,10.27,10.32,10.25,10.29,1168856.0
2023-10-12 15:30:00,10.29,10.37,10.29,10.31,2254389.0,10.29,10.37,10.29,10.31,2254389.0
2023-10-13 09:30:00,10.28,10.45,10.26,10.43,1252614.0,10.28,10.45,10.26,10.43,1252614.0
2023-10-13 10:00:00,10.43,10.45,10.33,10.34,621655.0,10.43,10.45,10.33,10.34,621655.0
2023-10-13 10:30:00,10.33,10.38,10.27,10.33,705058.0,10.33,10.38,10.27,10.33,705058.0
2023-10-13 11:00:00,10.34,10.35,10.27,10.3,648464.0,10.34,10.35,10.27,10.3,648464.0
2023-10-13 11:30:00,10.3,10.34,10.24,10.25,851617.0,10.3,10.34,10.24,10.25,851617.0
2023-10-13 12:00:00,10.25,10.29,10.22,10.27,1332719.0,10.25,10.29,10.22,10.27,1332719.0
2023-10-13 12:30:00,10.27,10.28,10.15,10.2,769672.0,10.27,10.28,10.15,10.2,769672.0
2023-10-13 13:00:00,10.21,10.22,10.17,10.19,461470.0,10.21,10.22,10.17,10.19,461470.0
2023-10-13 13:30:00,10.19,10.26,10.16,10.26,671831.0,10.19,10.26,10.16,10.26,671831.0
2023-10-13 14:00:00,10.25,10.28,10.23,10.25,419705.0,10.25,10.28,10.23,10.25,419705.0
2023-10-13 14:30:00,10.25,10.27,10.21,10.27,543587.0,10.25,10.27,10.21,10.27,543587.0
2023-10-13 15:00:00,10.27,10.3,10.24,10.27,749190.0,10.27,10.3,10.24,10.27,749190.0
2023-10-13 15:30:00,10.28,10.39,10.25,10.38,3120993.0,10.28,10.39,10.25,10.38,3120993.0
2023-10-16 09:30:00,10.45,10.53,10.3,10.47,1197867.0,10.45,10.53,10.3,10.47,1197867.0
2023-10-16 10:00:00,10.47,10.53,10.36,10.51,1052479.0,10.47,10.53,10.36,10.51,1052479.0
2023-10-16 10:30:00,10.51,10.58,10.47,10.57,1000134.0,10.51,10.58,10.47,10.57,1000134.0
2023-10-16 11:00:00,10.58,10.63,10.57,10.63,1109901.0,10.58,10.63,10.57,10.63,1109901.0
2023-10-16 11:30:00,10.63,10.71,10.6,10.7,812742.0,10.63,10.71,10.6,10.7,812742.0
2023-10-16 12:00:00,10.7,10.8,10.69,10.78,1104572.0,10.7,10.8,10.69,10.78,1104572.0
2023-10-16 12:30:00,10.77,10.83,10.76,10.83,939318.0,10.77,10.83,10.76,10.83,939318.0
2023-10-16 13:00:00,10.83,10.91,10.77,10.87,1265192.0,10.83,10.91,10.77,10.87,1265192.0
2023-10-16 13:30:00,10.87,10.91,10.84,10.9,909696.0,10.87,10.91,10.84,10.9,909696.0
2023-10-16 14:00:00,10.9,10.96,10.89,10.93,1219506.0,10.9,10.96,10.89,10.93,1219506.0
2023-10-16 14:30:00,10.92,10.94,10.88,10.9,727838.0,10.92,10.94,10.88,10.9,727838.0
2023-10-16 15:00:00,10.9,10.94,10.88,10.9,938508.0,10.9,10.94,10.88,10.9,938508.0
2023-10-16 15:30:00,10.91,10.93,10.87,10.9,2267924.0,10.91,10.93,10.87,10.9,2267924.0
2023-10-17 09:30:00,10.84,11.03,10.81,10.88,1035560.0,10.84,11.03,10.81,10.88,1035560.0
2023-10-17 10:00:00,10.87,10.95,10.81,10.87,734773.0,10.87,10.95,10.81,10.87,734773.0
2023-10-17 10:30:00,10.87,10.93,10.85,10.93,766276.0,10.87,10.93,10.85,10.93,766276.0
2023-10-17 11:00:00,10.92,11.01,10.92,10.97,647782.0,10.92,11.01,10.92,10.97,647782.0
2023-10-17 11:30:00,10.97,11.04,10.96,11.0,647930.0,10.97,11.04,10.96,11.0,647930.0
2023-10-17 12:00:00,11.01,11.03,10.93,10.97,571334.0,11.01,11.03,10.93,10.97,571334.0
2023-10-17 12:30:00,10.97,10.98,10.93,10.95,430098.0,10.97,10.98,10.93,10.95,430098.0
2023-10-17 13:00:00,10.95,10.96,10.92,10.93,341742.0,10.95,10.96,10.92,10.93,341742.0
2023-10-17 13:30:00,10.93,10.93,10.83,10.85,493209.0,10.93,10.93,10.83,10.85,493209.0
2023-10-17 14:00:00,10.85,10.88,10.84,10.85,379430.0,10.85,10.88,10.84,10.85,379430.0
2023-10-17 14:30:00,10.85,10.88,10.8,10.81,490682.0,10.85,10.88,10.8,10.81,490682.0
2023-10-17 15:00:00,10.82,10.92,10.78,10.91,917792.0,10.82,10.92,10.78,10.91,917792.0
2023-10-17 15:30:00,10.91,10.95,10.88,10.93,2227535.0,10.91,10.95,10.88,10.93,2227535.0
2023-10-18 09:30:00,10.79,10.86,10.69,10.71,771454.0,10.79,10.86,10.69,10.71,771454.0
2023-10-18 10:00:00,10.71,10.77,10.65,10.72,786884.0,10.71,10.77,10.65,10.72,786884.0
2023-10-18 10:30:00,10.71,10.78,10.62,10.67,639185.0,10.71,10.78,10.62,10.67,639185.0
2023-10-18 11:00:00,10.66,10.7,10.64,10.68,633091.0,10.66,10.7,10.64,10.68,633091.0
2023-10-18 11:30:00,10.68,10.69,10.62,10.63,594095.0,10.68,10.69,10.62,10.63,594095.0
2023-10-18 12:00:00,10.63,10.65,10.59,10.63,552329.0,10.63,10.65,10.59,10.63,552329.0
2023-10-18 12:30:00,10.63,10.67,10.63,10.67,337346.0,10.63,10.67,10.63,10.67,337346.0
2023-10-18 13:00:00,10.67,10.78,10.64,10.73,653327.0,10.67,10.78,10.64,10.73,653327.0
2023-10-18 13:30:00,10.74,10.77,10.67,10.77,357769.0,10.74,10.77,10.67,10.77,357769.0
2023-10-18 14:00:00,10.77,10.77,10.66,10.71,629770.0,10.77,10.77,10.66,10.71,629770.0
2023-10-18 14:30:00,10.71,10.74,10.65,10.66,500118.0,10.71,10.74,10.65,10.66,500118.0
2023-10-18 15:00:00,10.65,10.67,10.63,10.65,500825.0,10.65,10.67,10.63,10.65,500825.0
2023-10-18 15:30:00,10.65,10.67,10.56,10.57,3079907.0,10.65,10.67,10.56,10.57,3079907.0
2023-10-19 09:30:00,10.71,10.72,10.54,10.57,1161181.0,10.71,10.72,10.54,10.57,1161181.0
2023-10-19 10:00:00,10.57,10.64,10.53,10.6,949070.0,10.57,10.64,10.53,10.6,949070.0
2023-10-19 10:30:00,10.6,10.67,10.55,10.56,1018095.0,10.6,10.67,10.55,10.56,1018095.0
2023-10-19 11:00:00,10.55,10.63,10.55,10.61,595450.0,10.55,10.63,10.55,10.61,595450.0
2023-10-19 11:30:00,10.61,10.7,10.59,10.7,356533.0,10.61,10.7,10.59,10.7,356533.0
2023-10-19 12:00:00,10.69,10.76,10.64,10.65,795969.0,10.69,10.76,10.64,10.65,795969.0
2023-10-19 12:30:00,10.65,10.7,10.6,10.66,682413.0,10.65,10.7,10.6,10.66,682413.0
2023-10-19 13:00:00,10.66,10.73,10.65,10.68,692948.0,10.66,10.73,10.65,10.68,692948.0
2023-10-19 13:30:00,10.68,10.7,10.55,10.57,817150.0,10.68,10.7,10.55,10.57,817150.0
2023-10-19 14:00:00,10.57,10.6,10.52,10.55,482963.0,10.57,10.6,10.52,10.55,482963.0
2023-10-19 14:30:00,10.54,10.55,10.42,10.44,1150575.0,10.54,10.55,10.42,10.44,1150575.0
2023-10-19 15:00:00,10.44,10.44,10.33,10.35,1181096.0,10.44,10.44,10.33,10.35,1181096.0
2023-10-19 15:30:00,10.35,10.43,10.35,10.38,1862919.0,10.35,10.43,10.35,10.38,1862919.0
2023-10-20 09:30:00,10.36,10.48,10.25,10.35,1694552.0,10.36,10.48,10.25,10.35,1694552.0
2023-10-20 10:00:00,10.35,10.4,10.32,10.35,391216.0,10.35,10.4,10.32,10.35,391216.0
2023-10-20 10:30:00,10.35,10.42,10.33,10.38,610108.0,10.35,10.42,10.33,10.38,610108.0
2023-10-20 11:00:00,10.38,10.41,10.35,10.38,665463.0,10.38,10.41,10.35,10.38,665463.0
2023-10-20 11:30:00,10.38,10.55,10.36,10.53,1083083.0,10.38,10.55,10.36,10.53,1083083.0
2023-10-20 12:00:00,10.54,10.6,10.45,10.55,1529435.0,10.54,10.6,10.45,10.55,1529435.0
2023-10-20 12:30:00,10.55,10.58,10.51,10.58,401635.0,10.55,10.58,10.51,10.58,401635.0
2023-10-20 13:00:00,10.58,10.61,10.49,10.51,583029.0,10.58,10.61,10.49,10.51,583029.0
2023-10-20 13:30:00,10.51,10.54,10.45,10.48,366332.0,10.51,10.54,10.45,10.48,366332.0
2023-10-20 14:00:00,10.48,10.49,10.42,10.46,417233.0,10.48,10.49,10.42,10.46,417233.0
2023-10-20 14:30:00,10.45,10.47,10.39,10.4,383544.0,10.45,10.47,10.39,10.4,383544.0
2023-10-20 15:00:00,10.4,10.42,10.32,10.32,886126.0,10.4,10.42,10.32,10.32,886126.0
2023-10-20 15:30:00,10.33,10.37,10.31,10.32,1825497.0,10.33,10.37,10.31,10.32,1825497.0
2023-10-23 09:30:00,10.26,10.29,10.1,10.23,1146922.0,10.26,10.29,10.1,10.23,1146922.0
2023-10-23 10:00:00,10.24,10.41,10.21,10.34,764628.0,10.24,10.41,10.21,10.34,764628.0
2023-10-23 10:30:00,10.33,10.35,10.25,10.29,655608.0,10.33,10.35,10.25,10.29,655608.0
2023-10-23 11:00:00,10.28,10.39,10.28,10.34,531421.0,10.28,10.39,10.28,10.34,531421.0
2023-10-23 11:30:00,10.34,10.4,10.32,10.37,539575.0,10.34,10.4,10.32,10.37,539575.0
2023-10-23 12:00:00,10.37,10.37,10.24,10.25,561361.0,10.37,10.37,10.24,10.25,561361.0
2023-10-23 12:30:00,10.25,10.33,10.25,10.33,521150.0,10.25,10.33,10.25,10.33,521150.0
2023-10-23 13:00:00,10.33,10.34,10.24,10.26,653756.0,10.33,10.34,10.24,10.26,653756.0
2023-10-23 13:30:00,10.25,10.32,10.21,10.23,699605.0,10.25,10.32,10.21,10.23,699605.0
2023-10-23 14:00:00,10.23,10.26,10.2,10.25,853285.0,10.23,10.26,10.2,10.25,853285.0
2023-10-23 14:30:00,10.26,10.33,10.24,10.28,788328.0,10.26,10.33,10.24,10.28,788328.0
2023-10-23 15:00:00,10.28,10.29,10.18,10.19,909719.0,10.28,10.29,10.18,10.19,909719.0
2023-10-23 15:30:00,10.18,10.2,10.13,10.14,2048632.0,10.18,10.2,10.13,10.14,2048632.0
2023-10-24 09:30:00,10.19,10.39,10.19,10.24,1158656.0,10.19,10.39,10.19,10.24,1158656.0
2023-10-24 10:00:00,10.24,10.35,10.22,10.33,1006924.0,10.24,10.35,10.22,10.33,1006924.0
2023-10-24 10:30:00,10.33,10.41,10.28,10.35,936054.0,10.33,10.41,10.28,10.35,936054.0
2023-10-24 11:00:00,10.36,10.48,10.25,10.27,1267926.0,10.36,10.48,10.25,10.27,1267926.0
2023-10-24 11:30:00,10.27,10.28,10.2,10.24,638497.0,10.27,10.28,10.2,10.24,638497.0
2023-10-24 12:00:00,10.24,10.25,10.14,10.17,689397.0,10.24,10.25,10.14,10.17,689397.0
2023-10-24 12:30:00,10.16,10.2,10.11,10.15,697250.0,10.16,10.2,10.11,10.15,697250.0
2023-10-24 13:00:00,10.16,10.16,10.07,10.11,905052.0,10.16,10.16,10.07,10.11,905052.0
2023-10-24 13:30:00,10.11,10.16,10.08,10.1,1002308.0,10.11,10.16,10.08,10.1,1002308.0
2023-10-24 14:00:00,10.1,10.15,10.05,10.08,896002.0,10.1,10.15,10.05,10.08,896002.0
2023-10-24 14:30:00,10.09,10.13,10.08,10.11,887497.0,10.09,10.13,10.08,10.11,887497.0
2023-10-24 15:00:00,10.11,10.14,10.07,10.1,1221449.0,10.11,10.14,10.07,10.1,1221449.0
2023-10-24 15:30:00,10.1,10.1,10.06,10.09,2637673.0,10.1,10.1,10.06,10.09,2637673.0
2023-10-25 09:30:00,10.01,10.18,9.95,9.97,1495512.0,10.01,10.18,9.95,9.97,1495512.0
2023-10-25 10:00:00,9.97,9.99,9.84,9.88,1214508.0,9.97,9.99,9.84,9.88,1214508.0
2023-10-25 10:30:00,9.89,9.94,9.86,9.91,869092.0,9.89,9.94,9.86,9.91,869092.0
2023-10-25 11:00:00,9.91,9.98,9.9,9.96,734911.0,9.91,9.98,9.9,9.96,734911.0
2023-10-25 11:30:00,9.95,9.97,9.9,9.91,852454.0,9.95,9.97,9.9,9.91,852454.0
2023-10-25 12:00:00,9.9,9.92,9.85,9.87,741031.0,9.9,9.92,9.85,9.87,741031.0
2023-10-25 12:30:00,9.87,9.92,9.84,9.85,629120.0,9.87,9.92,9.84,9.85,629120.0
2023-10-25 13:00:00,9.86,9.87,9.82,9.85,880751.0,9.86,9.87,9.82,9.85,880751.0
2023-10-25 13:30:00,9.84,9.85,9.77,9.79,885728.0,9.84,9.85,9.77,9.79,885728.0
2023-10-25 14:00:00,9.79,9.82,9.73,9.74,1103437.0,9.79,9.82,9.73,9.74,1103437.0
2023-10-25 14:30:00,9.74,9.76,9.72,9.74,577962.0,9.74,9.76,9.72,9.74,577962.0
2023-10-25 15:00:00,9.75,9.77,9.72,9.74,1116323.0,9.75,9.77,9.72,9.74,1116323.0
2023-10-25 15:30:00,9.74,9.78,9.72,9.74,2773501.0,9.74,9.78,9.72,9.74,2773501.0
2023-10-26 09:30:00,9.7,9.78,9.6,9.61,1176725.0,9.7,9.78,9.6,9.61,1176725.0
2023-10-26 10:00:00,9.61,9.8,9.57,9.74,952711.0,9.61,9.8,9.57,9.74,952711.0
2023-10-26 10:30:00,9.74,9.86,9.69,9.85,1557099.0,9.74,9.86,9.69,9.85,1557099.0
2023-10-26 11:00:00,9.86,9.89,9.81,9.83,1186420.0,9.86,9.89,9.81,9.83,1186420.0
2023-10-26 11:30:00,9.83,9.87,9.79,9.8,557432.0,9.83,9.87,9.79,9.8,557432.0
2023-10-26 12:00:00,9.79,9.8,9.65,9.66,1223318.0,9.79,9.8,9.65,9.66,1223318.0
2023-10-26 12:30:00,9.66,9.69,9.63,9.65,980748.0,9.66,9.69,9.63,9.65,980748.0
2023-10-26 13:00:00,9.64,9.7,9.6,9.61,650832.0,9.64,9.7,9.6,9.61,650832.0
2023-10-26 13:30:00,9.61,9.72,9.59,9.71,665497.0,9.61,9.72,9.59,9.71,665497.0
2023-10-26 14:00:00,9.72,9.79,9.7,9.78,735504.0,9.72,9.79,9.7,9.78,735504.0
2023-10-26 14:30:00,9.78,9.94,9.77,9.94,1127284.0,9.78,9.94,9.77,9.94,1127284.0
2023-10-26 15:00:00,9.94,9.97,9.83,9.85,1501746.0,9.94,9.97,9.83,9.85,1501746.0
2023-10-26 15:30:00,9.85,9.85,9.79,9.8,2196496.0,9.85,9.85,9.79,9.8,2196496.0
2023-10-27 09:30:00,9.8,9.91,9.71,9.75,1680842.0,9.8,9.91,9.71,9.75,1680842.0
2023-10-27 10:00:00,9.75,9.76,9.66,9.71,650437.0,9.75,9.76,9.66,9.71,650437.0
2023-10-27 10:30:00,9.71,9.76,9.68,9.74,687171.0,9.71,9.76,9.68,9.74,687171.0
2023-10-27 11:00:00,9.74,9.81,9.72,9.77,566570.0,9.74,9.81,9.72,9.77,566570.0
2023-10-27 11:30:00,9.77,9.77,9.7,9.71,1049838.0,9.77,9.77,9.7,9.71,1049838.0
2023-10-27 12:00:00,9.71,9.71,9.58,9.63,1053959.0,9.71,9.71,9.58,9.63,1053959.0
2023-10-27 12:30:00,9.63,9.67,9.62,9.64,553812.0,9.63,9.67,9.62,9.64,553812.0
2023-10-27 13:00:00,9.65,9.66,9.6,9.61,629788.0,9.65,9.66,9.6,9.61,629788.0
2023-10-27 13:30:00,9.61,9.64,9.6,9.62,571700.0,9.61,9.64,9.6,9.62,571700.0
2023-10-27 14:00:00,9.62,9.62,9.56,9.57,786392.0,9.62,9.62,9.56,9.57,786392.0
2023-10-27 14:30:00,9.57,9.62,9.54,9.54,701462.0,9.57,9.62,9.54,9.54,701462.0
2023-10-27 15:00:00,9.54,9.58,9.53,9.58,1004184.0,9.54,9.58,9.53,9.58,1004184.0
2023-10-27 15:30:00,9.58,9.59,9.53,9.54,2013376.0,9.58,9.59,9.53,9.54,2013376.0
2023-10-30 09:30:00,9.66,9.85,9.63,9.79,1290448.0,9.66,9.85,9.63,9.79,1290448.0
2023-10-30 10:00:00,9.79,9.8,9.71,9.75,650018.0,9.79,9.8,9.71,9.75,650018.0
2023-10-30 10:30:00,9.74,9.84,9.72,9.81,810442.0,9.74,9.84,9.72,9.81,810442.0
2023-10-30 11:00:00,9.81,9.9,9.79,9.84,1250591.0,9.81,9.9,9.79,9.84,1250591.0
2023-10-30 11:30:00,9.84,9.89,9.82,9.84,702532.0,9.84,9.89,9.82,9.84,702532.0
2023-10-30 12:00:00,9.85,9.85,9.77,9.78,822562.0,9.85,9.85,9.77,9.78,822562.0
2023-10-30 12:30:00,9.78,9.83,9.74,9.79,800059.0,9.78,9.83,9.74,9.79,800059.0
2023-10-30 13:00:00,9.79,9.85,9.77,9.84,700114.0,9.79,9.85,9.77,9.84,700114.0
2023-10-30 13:30:00,9.84,9.89,9.81,9.88,1145477.0,9.84,9.89,9.81,9.88,1145477.0
2023-10-30 14:00:00,9.88,9.9,9.81,9.84,1157119.0,9.88,9.9,9.81,9.84,1157119.0
2023-10-30 14:30:00,9.84,9.92,9.83,9.91,754783.0,9.84,9.92,9.83,9.91,754783.0
2023-10-30 15:00:00,9.91,9.97,9.91,9.93,1153858.0,9.91,9.97,9.91,9.93,1153858.0
2023-10-30 15:30:00,9.92,9.93,9.85,9.86,2743985.0,9.92,9.93,9.85,9.86,2743985.0
2023-10-31 09:30:00,9.89,9.97,9.8,9.85,1103958.0,9.89,9.97,9.8,9.85,1103958.0
2023-10-31 10:00:00,9.85,9.89,9.8,9.84,680724.0,9.85,9.89,9.8,9.84,680724.0
2023-10-31 10:30:00,9.84,9.97,9.81,9.96,1018654.0,9.84,9.97,9.81,9.96,1018654.0
2023-10-31 11:00:00,9.96,10.01,9.94,9.97,890519.0,9.96,10.01,9.94,9.97,890519.0
2023-10-31 11:30:00,9.97,10.02,9.95,10.02,691416.0,9.97,10.02,9.95,10.02,691416.0
2023-10-31 12:00:00,10.02,10.06,9.98,10.04,1246563.0,10.02,10.06,9.98,10.04,1246563.0
2023-10-31 12:30:00,10.05,10.11,10.03,10.07,1217419.0,10.05,10.11,10.03,10.07,1217419.0
2023-10-31 13:00:00,10.07,10.09,10.03,10.08,675267.0,10.07,10.09,10.03,10.08,675267.0
2023-10-31 13:30:00,10.08,10.09,10.01,10.04,636234.0,10.08,10.09,10.01,10.04,636234.0
2023-10-31 14:00:00,10.04,10.04,9.91,9.91,619804.0,10.04,10.04,9.91,9.91,619804.0
2023-10-31 14:30:00,9.91,9.95,9.89,9.94,789013.0,9.91,9.95,9.89,9.94,789013.0
2023-10-31 15:00:00,9.93,10.0,9.93,9.95,977518.0,9.93,10.0,9.93,9.95,977518.0
2023-10-31 15:30:00,9.95,9.98,9.92,9.93,2337125.0,9.95,9.98,9.92,9.93,2337125.0
2023-11-01 09:30:00,9.97,10.05,9.84,9.99,1069692.0,9.97,10.05,9.84,9.99,1069692.0
2023-11-01 10:00:00,9.99,10.16,9.92,10.09,1124810.0,9.99,10.16,9.92,10.09,1124810.0
2023-11-01 10:30:00,10.09,10.19,10.06,10.18,1191364.0,10.09,10.19,10.06,10.18,1191364.0
2023-11-01 11:00:00,10.18,10.21,10.08,10.1,1134633.0,10.18,10.21,10.08,10.1,1134633.0
2023-11-01 11:30:00,10.1,10.13,10.04,10.08,566154.0,10.1,10.13,10.04,10.08,566154.0
2023-11-01 12:00:00,10.08,10.11,10.05,10.07,765042.0,10.08,10.11,10.05,10.07,765042.0
2023-11-01 12:30:00,10.07,10.08,10.01,10.03,816596.0,10.07,10.08,10.01,10.03,816596.0
2023-11-01 13:00:00,10.04,10.07,9.98,10.01,748867.0,10.04,10.07,9.98,10.01,748867.0
2023-11-01 13:30:00,10.01,10.02,9.97,9.99,583772.0,10.01,10.02,9.97,9.99,583772.0
2023-11-01 14:00:00,9.99,10.03,9.91,9.94,594749.0,9.99,10.03,9.91,9.94,594749.0
2023-11-01 14:30:00,9.95,10.01,9.87,9.98,954404.0,9.95,10.01,9.87,9.98,954404.0
2023-11-01 15:00:00,9.99,10.05,9.98,10.02,948022.0,9.99,10.05,9.98,10.02,948022.0
2023-11-01 15:30:00,10.02,10.1,10.01,10.08,2838336.0,10.02,10.1,10.01,10.08,2838336.0
2023-11-02 09:30:00,10.28,10.84,10.25,10.75,4081541.0,10.28,10.84,10.25,10.75,4081541.0
2023-11-02 10:00:00,10.76,10.85,10.74,10.84,2042905.0,10.76,10.85,10.74,10.84,2042905.0
2023-11-02 10:30:00,10.84,11.03,10.78,10.96,3443945.0,10.84,11.03,10.78,10.96,3443945.0
2023-11-02 11:00:00,10.96,11.05,10.91,10.96,2342150.0,10.96,11.05,10.91,10.96,2342150.0
2023-11-02 11:30:00,10.96,10.99,10.92,10.95,1113941.0,10.96,10.99,10.92,10.95,1113941.0
2023-11-02 12:00:00,10.96,11.05,10.92,11.0,1200082.0,10.96,11.05,10.92,11.0,1200082.0
2023-11-02 12:30:00,11.0,11.01,10.93,10.95,961715.0,11.0,11.01,10.93,10.95,961715.0
2023-11-02 13:00:00,10.95,11.04,10.93,10.94,890908.0,10.95,11.04,10.93,10.94,890908.0
2023-11-02 13:30:00,10.94,11.02,10.92,11.0,814257.0,10.94,11.02,10.92,11.0,814257.0
2023-11-02 14:00:00,11.01,11.02,10.86,10.86,810765.0,11.01,11.02,10.86,10.86,810765.0
2023-11-02 14:30:00,10.86,10.94,10.81,10.94,1116322.0,10.86,10.94,10.81,10.94,1116322.0
2023-11-02 15:00:00,10.94,10.99,10.93,10.99,1328666.0,10.94,10.99,10.93,10.99,1328666.0
2023-11-02 15:30:00,10.99,11.1,10.98,11.09,4210846.0,10.99,11.1,10.98,11.09,4210846.0
2023-11-03 09:30:00,11.41,11.71,11.38,11.67,2891488.0,11.41,11.71,11.38,11.67,2891488.0
2023-11-03 10:00:00,11.67,11.76,11.53,11.54,2027443.0,11.67,11.76,11.53,11.54,2027443.0
2023-11-03 10:30:00,11.54,11.6,11.48,11.6,2247017.0,11.54,11.6,11.48,11.6,2247017.0
2023-11-03 11:00:00,11.6,11.61,11.47,11.59,1447529.0,11.6,11.61,11.47,11.59,1447529.0
2023-11-03 11:30:00,11.59,11.67,11.58,11.64,858137.0,11.59,11.67,11.58,11.64,858137.0
2023-11-03 12:00:00,11.64,11.67,11.59,11.65,816522.0,11.64,11.67,11.59,11.65,816522.0
2023-11-03 12:30:00,11.66,11.8,11.64,11.79,848304.0,11.66,11.8,11.64,11.79,848304.0
2023-11-03 13:00:00,11.79,11.8,11.71,11.75,708360.0,11.79,11.8,11.71,11.75,708360.0
2023-11-03 13:30:00,11.74,11.82,11.74,11.78,1363386.0,11.74,11.82,11.74,11.78,1363386.0
2023-11-03 14:00:00,11.79,11.83,11.72,11.83,895563.0,11.79,11.83,11.72,11.83,895563.0
2023-11-03 14:30:00,11.83,11.84,11.75,11.84,917737.0,11.83,11.84,11.75,11.84,917737.0
2023-11-03 15:00:00,11.84,11.88,11.76,11.77,1672263.0,11.84,11.88,11.76,11.77,1672263.0
2023-11-03 15:30:00,11.78,11.83,11.76,11.76,3316430.0,11.78,11.83,11.76,11.76,3316430.0
2023-11-06 09:30:00,11.61,11.78,11.56,11.64,1705754.0,11.61,11.78,11.56,11.64,1705754.0
2023-11-06 10:00:00,11.64,11.7,11.51,11.57,1402450.0,11.64,11.7,11.51,11.57,1402450.0
2023-11-06 10:30:00,11.57,11.6,11.42,11.43,1013341.0,11.57,11.6,11.42,11.43,1013341.0
2023-11-06 11:00:00,11.43,11.43,11.25,11.31,2457534.0,11.43,11.43,11.25,11.31,2457534.0
2023-11-06 11:30:00,11.31,11.42,11.28,11.37,842756.0,11.31,11.42,11.28,11.37,842756.0
2023-11-06 12:00:00,11.37,11.46,11.34,11.45,1104597.0,11.37,11.46,11.34,11.45,1104597.0
2023-11-06 12:30:00,11.45,11.49,11.4,11.41,812748.0,11.45,11.49,11.4,11.41,812748.0
2023-11-06 13:00:00,11.41,11.44,11.34,11.38,648363.0,11.41,11.44,11.34,11.38,648363.0
2023-11-06 13:30:00,11.38,11.43,11.31,11.34,919141.0,11.38,11.43,11.31,11.34,919141.0
2023-11-06 14:00:00,11.34,11.34,11.26,11.3,857462.0,11.34,11.34,11.26,11.3,857462.0
2023-11-06 14:30:00,11.3,11.46,11.29,11.43,1321385.0,11.3,11.46,11.29,11.43,1321385.0
2023-11-06 15:00:00,11.43,11.44,11.35,11.36,724546.0,11.43,11.44,11.35,11.36,724546.0
2023-11-06 15:30:00,11.35,11.48,11.34,11.46,3025664.0,11.35,11.48,11.34,11.46,3025664.0
2023-11-07 09:30:00,11.45,11.6,11.35,11.53,1365616.0,11.45,11.6,11.35,11.53,1365616.0
2023-11-07 10:00:00,11.54,11.61,11.5,11.58,825759.0,11.54,11.61,11.5,11.58,825759.0
2023-11-07 10:30:00,11.57,11.68,11.51,11.55,1243693.0,11.57,11.68,11.51,11.55,1243693.0
2023-11-07 11:00:00,11.56,11.67,11.55,11.61,1289296.0,11.56,11.67,11.55,11.61,1289296.0
2023-11-07 11:30:00,11.61,11.63,11.55,11.62,768071.0,11.61,11.63,11.55,11.62,768071.0
2023-11-07 12:00:00,11.61,11.71,11.58,11.67,1016594.0,11.61,11.71,11.58,11.67,1016594.0
2023-11-07 12:30:00,11.66,11.68,11.53,11.57,995002.0,11.66,11.68,11.53,11.57,995002.0
2023-11-07 13:00:00,11.57,11.64,11.55,11.61,872405.0,11.57,11.64,11.55,11.61,872405.0
2023-11-07 13:30:00,11.6,11.67,11.58,11.62,902508.0,11.6,11.67,11.58,11.62,902508.0
2023-11-07 14:00:00,11.62,11.69,11.61,11.63,855423.0,11.62,11.69,11.61,11.63,855423.0
2023-11-07 14:30:00,11.63,11.66,11.57,11.66,863485.0,11.63,11.66,11.57,11.66,863485.0
2023-11-07 15:00:00,11.66,11.68,11.59,11.63,2323265.0,11.66,11.68,11.59,11.63,2323265.0
2023-11-07 15:30:00,11.63,11.64,11.57,11.63,4329673.0,11.63,11.64,11.57,11.63,4329673.0
2023-11-08 09:30:00,10.19,10.33,9.82,9.94,9744549.0,10.19,10.33,9.82,9.94,9744549.0
2023-11-08 10:00:00,9.94,9.98,9.73,9.82,8427657.0,9.94,9.98,9.73,9.82,8427657.0
2023-11-08 10:30:00,9.82,9.83,9.64,9.64,5946370.0,9.82,9.83,9.64,9.64,5946370.0
2023-11-08 11:00:00,9.64,9.81,9.62,9.75,4539948.0,9.64,9.81,9.62,9.75,4539948.0
2023-11-08 11:30:00,9.75,9.85,9.7,9.81,2769031.0,9.75,9.85,9.7,9.81,2769031.0
2023-11-08 12:00:00,9.81,9.83,9.69,9.72,3901007.0,9.81,9.83,9.69,9.72,3901007.0
2023-11-08 12:30:00,9.72,9.74,9.69,9.71,2583115.0,9.72,9.74,9.69,9.71,2583115.0
2023-11-08 13:00:00,9.71,9.78,9.7,9.71,2771143.0,9.71,9.78,9.7,9.71,2771143.0
2023-11-08 13:30:00,9.71,9.71,9.63,9.64,3217358.0,9.71,9.71,9.63,9.64,3217358.0
2023-11-08 14:00:00,9.65,9.68,9.58,9.58,3436712.0,9.65,9.68,9.58,9.58,3436712.0
2023-11-08 14:30:00,9.59,9.59,9.52,9.53,4952636.0,9.59,9.59,9.52,9.53,4952636.0
2023-11-08 15:00:00,9.53,9.56,9.43,9.46,6130372.0,9.53,9.56,9.43,9.46,6130372.0
2023-11-08 15:30:00,9.46,9.5,9.38,9.38,13885611.0,9.46,9.5,9.38,9.38,13885611.0
2023-11-09 09:30:00,9.67,9.83,9.5,9.51,5224559.0,9.67,9.83,9.5,9.51,5224559.0
2023-11-09 10:00:00,9.51,9.52,9.28,9.36,5063221.0,9.51,9.52,9.28,9.36,5063221.0
2023-11-09 10:30:00,9.36,9.42,9.27,9.41,2727154.0,9.36,9.42,9.27,9.41,2727154.0
2023-11-09 11:00:00,9.41,9.42,9.33,9.38,1708186.0,9.41,9.42,9.33,9.38,1708186.0
2023-11-09 11:30:00,9.39,9.44,9.35,9.43,1359328.0,9.39,9.44,9.35,9.43,1359328.0
2023-11-09 12:00:00,9.43,9.52,9.41,9.47,1763783.0,9.43,9.52,9.41,9.47,1763783.0
2023-11-09 12:30:00,9.46,9.53,9.46,9.5,1720822.0,9.46,9.53,9.46,9.5,1720822.0
2023-11-09 13:00:00,9.51,9.51,9.37,9.42,1607912.0,9.51,9.51,9.37,9.42,1607912.0
2023-11-09 13:30:00,9.41,9.46,9.4,9.44,913500.0,9.41,9.46,9.4,9.44,913500.0
2023-11-09 14:00:00,9.44,9.51,9.39,9.5,1482968.0,9.44,9.51,9.39,9.5,1482968.0
2023-11-09 14:30:00,9.49,9.54,9.48,9.51,1363284.0,9.49,9.54,9.48,9.51,1363284.0
2023-11-09 15:00:00,9.52,9.72,9.48,9.51,4650945.0,9.52,9.72,9.48,9.51,4650945.0
2023-11-09 15:30:00,9.52,9.67,9.49,9.63,4751378.0,9.52,9.67,9.49,9.63,4751378.0
2023-11-10 09:30:00,9.68,9.99,9.6,9.95,4652245.0,9.68,9.99,9.6,9.95,4652245.0
2023-11-10 10:00:00,9.94,9.95,9.67,9.76,2113613.0,9.94,9.95,9.67,9.76,2113613.0
2023-11-10 10:30:00,9.76,9.84,9.7,9.72,1826945.0,9.76,9.84,9.7,9.72,1826945.0
2023-11-10 11:00:00,9.71,9.8,9.69,9.79,1361165.0,9.71,9.8,9.69,9.79,1361165.0
2023-11-10 11:30:00,9.79,9.91,9.75,9.88,1649785.0,9.79,9.91,9.75,9.88,1649785.0
2023-11-10 12:00:00,9.87,9.89,9.79,9.86,936151.0,9.87,9.89,9.79,9.86,936151.0
2023-11-10 12:30:00,9.86,9.98,9.85,9.98,1812364.0,9.86,9.98,9.85,9.98,1812364.0
2023-11-10 13:00:00,9.98,10.05,9.96,10.03,1778611.0,9.98,10.05,9.96,10.03,1778611.0
2023-11-10 13:30:00,10.03,10.1,10.0,10.1,1683351.0,10.03,10.1,10.0,10.1,1683351.0
2023-11-10 14:00:00,10.09,10.11,10.02,10.05,1934967.0,10.09,10.11,10.02,10.05,1934967.0
2023-11-10 14:30:00,10.05,10.11,10.04,10.08,1694326.0,10.05,10.11,10.04,10.08,1694326.0
2023-11-10 15:00:00,10.08,10.15,10.02,10.14,2045285.0,10.08,10.15,10.02,10.14,2045285.0
2023-11-10 15:30:00,10.14,10.2,10.1,10.12,4889471.0,10.14,10.2,10.1,10.12,4889471.0
2023-11-13 09:30:00,10.01,10.07,9.65,9.68,2876540.0,10.01,10.07,9.65,9.68,2876540.0
2023-11-13 10:00:00,9.69,9.8,9.63,9.72,2084415.0,9.69,9.8,9.63,9.72,2084415.0
2023-11-13 10:30:00,9.72,9.77,9.69,9.71,1047832.0,9.72,9.77,9.69,9.71,1047832.0
2023-11-13 11:00:00,9.71,9.81,9.7,9.73,1364914.0,9.71,9.81,9.7,9.73,1364914.0
2023-11-13 11:30:00,9.74,9.83,9.72,9.8,1120676.0,9.74,9.83,9.72,9.8,1120676.0
2023-11-13 12:00:00,9.8,9.82,9.75,9.79,461915.0,9.8,9.82,9.75,9.79,461915.0
2023-11-13 12:30:00,9.79,9.82,9.74,9.78,521603.0,9.79,9.82,9.74,9.78,521603.0
2023-11-13 13:00:00,9.78,9.82,9.77,9.82,552818.0,9.78,9.82,9.77,9.82,552818.0
2023-11-13 13:30:00,9.81,9.86,9.79,9.81,572555.0,9.81,9.86,9.79,9.81,572555.0
2023-11-13 14:00:00,9.81,9.83,9.8,9.81,470972.0,9.81,9.83,9.8,9.81,470972.0
2023-11-13 14:30:00,9.82,9.87,9.8,9.87,720920.0,9.82,9.87,9.8,9.87,720920.0
2023-11-13 15:00:00,9.87,9.88,9.85,9.86,714800.0,9.87,9.88,9.85,9.86,714800.0
2023-11-13 15:30:00,9.86,9.91,9.84,9.89,2842606.0,9.86,9.91,9.84,9.89,2842606.0
2023-11-14 09:30:00,10.29,10.85,10.27,10.81,5184965.0,10.29,10.85,10.27,10.81,5184965.0
2023-11-14 10:00:00,10.82,10.83,10.42,10.48,2409884.0,10.82,10.83,10.42,10.48,2409884.0
2023-11-14 10:30:00,10.48,10.51,10.39,10.41,1582127.0,10.48,10.51,10.39,10.41,1582127.0
2023-11-14 11:00:00,10.41,10.54,10.38,10.5,1604478.0,10.41,10.54,10.38,10.5,1604478.0
2023-11-14 11:30:00,10.5,10.55,10.43,10.43,1131331.0,10.5,10.55,10.43,10.43,1131331.0
2023-11-14 12:00:00,10.43,10.45,10.36,10.37,924614.0,10.43,10.45,10.36,10.37,924614.0
2023-11-14 12:30:00,10.37,10.48,10.36,10.47,1153036.0,10.37,10.48,10.36,10.47,1153036.0
2023-11-14 13:00:00,10.47,10.49,10.42,10.47,749668.0,10.47,10.49,10.42,10.47,749668.0
2023-11-14 13:30:00,10.48,10.55,10.47,10.48,995560.0,10.48,10.55,10.47,10.48,995560.0
2023-11-14 14:00:00,10.48,10.49,10.34,10.35,1493130.0,10.48,10.49,10.34,10.35,1493130.0
2023-11-14 14:30:00,10.35,10.38,10.31,10.38,914322.0,10.35,10.38,10.31,10.38,914322.0
2023-11-14 15:00:00,10.38,10.5,10.37,10.5,1366484.0,10.38,10.5,10.37,10.5,1366484.0
2023-11-14 15:30:00,10.5,10.5,10.42,10.44,3529099.0,10.5,10.5,10.42,10.44,3529099.0
2023-11-15 09:30:00,10.45,10.64,10.42,10.55,1985334.0,10.45,10.64,10.42,10.55,1985334.0
2023-11-15 10:00:00,10.56,10.63,10.53,10.57,1738515.0,10.56,10.63,10.53,10.57,1738515.0
2023-11-15 10:30:00,10.57,10.64,10.53,10.58,1652918.0,10.57,10.64,10.53,10.58,1652918.0
2023-11-15 11:00:00,10.58,10.62,10.53,10.54,1149375.0,10.58,10.62,10.53,10.54,1149375.0
2023-11-15 11:30:00,10.54,10.6,10.4,10.41,1363525.0,10.54,10.6,10.4,10.41,1363525.0
2023-11-15 12:00:00,10.41,10.44,10.38,10.43,1387454.0,10.41,10.44,10.38,10.43,1387454.0
2023-11-15 12:30:00,10.43,10.5,10.41,10.49,812425.0,10.43,10.5,10.41,10.49,812425.0
2023-11-15 13:00:00,10.49,10.5,10.41,10.48,777456.0,10.49,10.5,10.41,10.48,777456.0
2023-11-15 13:30:00,10.48,10.54,10.47,10.52,886820.0,10.48,10.54,10.47,10.52,886820.0
2023-11-15 14:00:00,10.52,10.56,10.49,10.55,1208957.0,10.52,10.56,10.49,10.55,1208957.0
2023-11-15 14:30:00,10.55,10.57,10.5,10.52,770336.0,10.55,10.57,10.5,10.52,770336.0
2023-11-15 15:00:00,10.52,10.57,10.5,10.57,1223361.0,10.52,10.57,10.5,10.57,1223361.0
2023-11-15 15:30:00,10.57,10.62,10.54,10.57,2320018.0,10.57,10.62,10.54,10.57,2320018.0
2023-11-16 09:30:00,10.54,10.65,10.32,10.34,1826003.0,10.54,10.65,10.32,10.34,1826003.0
2023-11-16 10:00:00,10.34,10.36,10.18,10.2,1506562.0,10.34,10.36,10.18,10.2,1506562.0
2023-11-16 10:30:00,10.2,10.23,9.99,10.0,1778622.0,10.2,10.23,9.99,10.0,1778622.0
2023-11-16 11:00:00,10.0,10.08,9.97,10.02,1716154.0,10.0,10.08,9.97,10.02,1716154.0
2023-11-16 11:30:00,10.02,10.06,9.98,10.06,807687.0,10.02,10.06,9.98,10.06,807687.0
2023-11-16 12:00:00,10.06,10.1,10.01,10.03,1027366.0,10.06,10.1,10.01,10.03,1027366.0
2023-11-16 12:30:00,10.03,10.2,10.01,10.15,1493150.0,10.03,10.2,10.01,10.15,1493150.0
2023-11-16 13:00:00,10.14,10.21,10.1,10.2,1378655.0,10.14,10.21,10.1,10.2,1378655.0
2023-11-16 13:30:00,10.2,10.22,10.16,10.21,568815.0,10.2,10.22,10.16,10.21,568815.0
2023-11-16 14:00:00,10.21,10.27,10.2,10.25,737787.0,10.21,10.27,10.2,10.25,737787.0
2023-11-16 14:30:00,10.25,10.32,10.24,10.27,1069498.0,10.25,10.32,10.24,10.27,1069498.0
2023-11-16 15:00:00,10.26,10.3,10.23,10.27,972876.0,10.26,10.3,10.23,10.27,972876.0
2023-11-16 15:30:00,10.27,10.33,10.25,10.31,3527527.0,10.27,10.33,10.25,10.31,3527527.0
2023-11-17 09:30:00,10.44,10.48,10.28,10.38,1410241.0,10.44,10.48,10.28,10.38,1410241.0
2023-11-17 10:00:00,10.38,10.46,10.3,10.45,815508.0,10.38,10.46,10.3,10.45,815508.0
2023-11-17 10:30:00,10.45,10.49,10.41,10.46,945030.0,10.45,10.49,10.41,10.46,945030.0
2023-11-17 11:00:00,10.46,10.56,10.43,10.51,1252985.0,10.46,10.56,10.43,10.51,1252985.0
2023-11-17 11:30:00,10.52,10.65,10.45,10.64,1327674.0,10.52,10.65,10.45,10.64,1327674.0
2023-11-17 12:00:00,10.65,10.73,10.63,10.71,1289630.0,10.65,10.73,10.63,10.71,1289630.0
2023-11-17 12:30:00,10.71,10.78,10.68,10.78,930636.0,10.71,10.78,10.68,10.78,930636.0
2023-11-17 13:00:00,10.78,10.78,10.64,10.65,909050.0,10.78,10.78,10.64,10.65,909050.0
2023-11-17 13:30:00,10.65,10.67,10.54,10.62,661840.0,10.65,10.67,10.54,10.62,661840.0
2023-11-17 14:00:00,10.62,10.68,10.61,10.68,528233.0,10.62,10.68,10.61,10.68,528233.0
2023-11-17 14:30:00,10.67,10.7,10.61,10.62,563821.0,10.67,10.7,10.61,10.62,563821.0
2023-11-17 15:00:00,10.62,10.68,10.6,10.67,706808.0,10.62,10.68,10.6,10.67,706808.0
2023-11-17 15:30:00,10.67,10.71,10.66,10.71,2558194.0,10.67,10.71,10.66,10.71,2558194.0
2023-11-20 09:30:00,10.78,10.79,10.59,10.64,1418845.0,10.78,10.79,10.59,10.64,1418845.0
2023-11-20 10:00:00,10.65,10.65,10.55,10.57,1131396.0,10.65,10.65,10.55,10.57,1131396.0
2023-11-20 10:30:00,10.57,10.67,10.53,10.59,1427445.0,10.57,10.67,10.53,10.59,1427445.0
2023-11-20 11:00:00,10.59,10.66,10.55,10.63,1820241.0,10.59,10.66,10.55,10.63,1820241.0
2023-11-20 11:30:00,10.63,10.74,10.62,10.66,1253660.0,10.63,10.74,10.62,10.66,1253660.0
2023-11-20 12:00:00,10.66,10.73,10.65,10.68,939944.0,10.66,10.73,10.65,10.68,939944.0
2023-11-20 12:30:00,10.68,10.68,10.6,10.67,728450.0,10.68,10.68,10.6,10.67,728450.0
2023-11-20 13:00:00,10.67,10.73,10.66,10.69,746070.0,10.67,10.73,10.66,10.69,746070.0
2023-11-20 13:30:00,10.69,10.8,10.68,10.8,821731.0,10.69,10.8,10.68,10.8,821731.0
2023-11-20 14:00:00,10.8,10.83,10.73,10.74,939432.0,10.8,10.83,10.73,10.74,939432.0
2023-11-20 14:30:00,10.74,10.79,10.72,10.74,864471.0,10.74,10.79,10.72,10.74,864471.0
2023-11-20 15:00:00,10.74,10.79,10.73,10.76,981091.0,10.74,10.79,10.73,10.76,981091.0
2023-11-20 15:30:00,10.77,10.79,10.72,10.75,2136178.0,10.77,10.79,10.72,10.75,2136178.0
2023-11-21 09:30:00,10.62,10.63,10.48,10.57,1209995.0,10.62,10.63,10.48,10.57,1209995.0
2023-11-21 10:00:00,10.57,10.64,10.56,10.63,704735.0,10.57,10.64,10.56,10.63,704735.0
2023-11-21 10:30:00,10.63,10.68,10.6,10.66,637728.0,10.63,10.68,10.6,10.66,637728.0
2023-11-21 11:00:00,10.66,10.67,10.6,10.62,395818.0,10.66,10.67,10.6,10.62,395818.0
2023-11-21 11:30:00,10.62,10.63,10.59,10.62,290977.0,10.62,10.63,10.59,10.62,290977.0
2023-11-21 12:00:00,10.63,10.63,10.6,10.61,293929.0,10.63,10.63,10.6,10.61,293929.0
2023-11-21 12:30:00,10.62,10.66,10.6,10.66,314900.0,10.62,10.66,10.6,10.66,314900.0
2023-11-21 13:00:00,10.66,10.66,10.6,10.61,369970.0,10.66,10.66,10.6,10.61,369970.0
2023-11-21 13:30:00,10.62,10.65,10.6,10.62,457430.0,10.62,10.65,10.6,10.62,457430.0
2023-11-21 14:00:00,10.63,10.64,10.59,10.62,497003.0,10.63,10.64,10.59,10.62,497003.0
2023-11-21 14:30:00,10.63,10.63,10.55,10.58,443690.0,10.63,10.63,10.55,10.58,443690.0
2023-11-21 15:00:00,10.58,10.63,10.57,10.59,464800.0,10.58,10.63,10.57,10.59,464800.0
2023-11-21 15:30:00,10.6,10.6,10.56,10.6,1654475.0,10.6,10.6,10.56,10.6,1654475.0
2023-11-22 09:30:00,10.67,10.75,10.6,10.67,1272034.0,10.67,10.75,10.6,10.67,1272034.0
2023-11-22 10:00:00,10.67,10.7,10.61,10.67,547830.0,10.67,10.7,10.61,10.67,547830.0
2023-11-22 10:30:00,10.67,10.7,10.61,10.63,1096944.0,10.67,10.7,10.61,10.63,1096944.0
2023-11-22 11:00:00,10.63,10.68,10.6,10.67,554063.0,10.63,10.68,10.6,10.67,554063.0
2023-11-22 11:30:00,10.67,10.69,10.64,10.68,351934.0,10.67,10.69,10.64,10.68,351934.0
2023-11-22 12:00:00,10.67,10.68,10.62,10.66,403390.0,10.67,10.68,10.62,10.66,403390.0
2023-11-22 12:30:00,10.66,10.69,10.62,10.67,468158.0,10.66,10.69,10.62,10.67,468158.0
2023-11-22 13:00:00,10.66,10.69,10.65,10.69,453818.0,10.66,10.69,10.65,10.69,453818.0
2023-11-22 13:30:00,10.68,10.72,10.68,10.69,254508.0,10.68,10.72,10.68,10.69,254508.0
2023-11-22 14:00:00,10.69,10.72,10.65,10.66,1259529.0,10.69,10.72,10.65,10.66,1259529.0
2023-11-22 14:30:00,10.66,10.7,10.62,10.68,930355.0,10.66,10.7,10.62,10.68,930355.0
2023-11-22 15:00:00,10.68,10.69,10.65,10.66,584902.0,10.68,10.69,10.65,10.66,584902.0
2023-11-22 15:30:00,10.66,10.68,10.64,10.68,1448313.0,10.66,10.68,10.64,10.68,1448313.0
2023-11-24 09:30:00,10.62,10.78,10.61,10.76,793276.0,10.62,10.78,10.61,10.76,793276.0
2023-11-24 10:00:00,10.76,10.86,10.75,10.83,703020.0,10.76,10.86,10.75,10.83,703020.0
2023-11-24 10:30:00,10.83,10.93,10.82,10.91,907725.0,10.83,10.93,10.82,10.91,907725.0
2023-11-24 11:00:00,10.9,10.95,10.85,10.88,800483.0,10.9,10.95,10.85,10.88,800483.0
2023-11-24 11:30:00,10.88,10.88,10.82,10.85,458804.0,10.88,10.88,10.82,10.85,458804.0
2023-11-24 12:00:00,10.84,10.87,10.82,10.85,471338.0,10.84,10.87,10.82,10.85,471338.0
2023-11-24 12:30:00,10.85,10.88,10.82,10.86,1202982.0,10.85,10.88,10.82,10.86,1202982.0
2023-11-27 09:30:00,10.76,10.82,10.69,10.76,1369266.0,10.76,10.82,10.69,10.76,1369266.0
2023-11-27 10:00:00,10.76,10.9,10.75,10.86,828675.0,10.76,10.9,10.75,10.86,828675.0
2023-11-27 10:30:00,10.87,10.94,10.86,10.91,947106.0,10.87,10.94,10.86,10.91,947106.0
2023-11-27 11:00:00,10.91,10.92,10.77,10.79,1186007.0,10.91,10.92,10.77,10.79,1186007.0
2023-11-27 11:30:00,10.79,10.87,10.76,10.79,780959.0,10.79,10.87,10.76,10.79,780959.0
2023-11-27 12:00:00,10.78,10.79,10.73,10.74,679678.0,10.78,10.79,10.73,10.74,679678.0
2023-11-27 12:30:00,10.74,10.79,10.73,10.75,944861.0,10.74,10.79,10.73,10.75,944861.0
2023-11-27 13:00:00,10.75,10.83,10.74,10.79,588174.0,10.75,10.83,10.74,10.79,588174.0
2023-11-27 13:30:00,10.79,10.8,10.76,10.79,552058.0,10.79,10.8,10.76,10.79,552058.0
2023-11-27 14:00:00,10.79,10.88,10.78,10.86,852452.0,10.79,10.88,10.78,10.86,852452.0
2023-11-27 14:30:00,10.87,10.87,10.79,10.81,625988.0,10.87,10.87,10.79,10.81,625988.0
2023-11-27 15:00:00,10.81,10.85,10.8,10.82,449921.0,10.81,10.85,10.8,10.82,449921.0
2023-11-27 15:30:00,10.83,10.85,10.76,10.78,4018801.0,10.83,10.85,10.76,10.78,4018801.0
2023-11-28 09:30:00,10.73,10.79,10.53,10.61,2146590.0,10.73,10.79,10.53,10.61,2146590.0
2023-11-28 10:00:00,10.61,10.65,10.55,10.55,1362759.0,10.61,10.65,10.55,10.55,1362759.0
2023-11-28 10:30:00,10.55,10.75,10.5,10.75,1759869.0,10.55,10.75,10.5,10.75,1759869.0
2023-11-28 11:00:00,10.74,10.77,10.64,10.64,1116940.0,10.74,10.77,10.64,10.64,1116940.0
2023-11-28 11:30:00,10.64,10.68,10.62,10.63,693621.0,10.64,10.68,10.62,10.63,693621.0
2023-11-28 12:00:00,10.63,10.67,10.58,10.62,1072061.0,10.63,10.67,10.58,10.62,1072061.0
2023-11-28 12:30:00,10.62,10.65,10.59,10.65,664579.0,10.62,10.65,10.59,10.65,664579.0
2023-11-28 13:00:00,10.65,10.71,10.61,10.66,913668.0,10.65,10.71,10.61,10.66,913668.0
2023-11-28 13:30:00,10.66,10.67,10.6,10.63,679018.0,10.66,10.67,10.6,10.63,679018.0
2023-11-28 14:00:00,10.62,10.63,10.53,10.54,801006.0,10.62,10.63,10.53,10.54,801006.0
2023-11-28 14:30:00,10.54,10.58,10.53,10.56,944507.0,10.54,10.58,10.53,10.56,944507.0
2023-11-28 15:00:00,10.57,10.6,10.55,10.55,906577.0,10.57,10.6,10.55,10.55,906577.0
2023-11-28 15:30:00,10.55,10.64,10.53,10.63,3328672.0,10.55,10.64,10.53,10.63,3328672.0
2023-11-29 09:30:00,10.72,10.87,10.67,10.84,2057733.0,10.72,10.87,10.67,10.84,2057733.0
2023-11-29 10:00:00,10.85,10.85,10.7,10.73,1017174.0,10.85,10.85,10.7,10.73,1017174.0
2023-11-29 10:30:00,10.73,10.75,10.63,10.66,1596371.0,10.73,10.75,10.63,10.66,1596371.0
2023-11-29 11:00:00,10.65,10.67,10.55,10.6,604756.0,10.65,10.67,10.55,10.6,604756.0
2023-11-29 11:30:00,10.61,10.69,10.57,10.67,555140.0,10.61,10.69,10.57,10.67,555140.0
2023-11-29 12:00:00,10.68,10.7,10.64,10.7,412981.0,10.68,10.7,10.64,10.7,412981.0
2023-11-29 12:30:00,10.7,10.78,10.68,10.78,745098.0,10.7,10.78,10.68,10.78,745098.0
2023-11-29 13:00:00,10.77,10.85,10.76,10.84,913845.0,10.77,10.85,10.76,10.84,913845.0
2023-11-29 13:30:00,10.85,10.87,10.81,10.86,741041.0,10.85,10.87,10.81,10.86,741041.0
2023-11-29 14:00:00,10.87,10.91,10.84,10.87,894804.0,10.87,10.91,10.84,10.87,894804.0
2023-11-29 14:30:00,10.88,10.89,10.82,10.83,763452.0,10.88,10.89,10.82,10.83,763452.0
2023-11-29 15:00:00,10.83,10.83,10.75,10.8,782253.0,10.83,10.83,10.75,10.8,782253.0
2023-11-29 15:30:00,10.8,10.81,10.77,10.78,1711645.0,10.8,10.81,10.77,10.78,1711645.0
2023-11-30 09:30:00,10.77,10.83,10.57,10.71,1305755.0,10.77,10.83,10.57,10.71,1305755.0
2023-11-30 10:00:00,10.71,10.75,10.65,10.69,775206.0,10.71,10.75,10.65,10.69,775206.0
2023-11-30 10:30:00,10.7,10.75,10.57,10.6,1078324.0,10.7,10.75,10.57,10.6,1078324.0
2023-11-30 11:00:00,10.61,10.64,10.57,10.6,889020.0,10.61,10.64,10.57,10.6,889020.0
2023-11-30 11:30:00,10.6,10.65,10.57,10.63,478503.0,10.6,10.65,10.57,10.63,478503.0
2023-11-30 12:00:00,10.63,10.65,10.52,10.52,590645.0,10.63,10.65,10.52,10.52,590645.0
2023-11-30 12:30:00,10.53,10.56,10.49,10.5,1112518.0,10.53,10.56,10.49,10.5,1112518.0
2023-11-30 13:00:00,10.5,10.51,10.43,10.45,993615.0,10.5,10.51,10.43,10.45,993615.0
2023-11-30 13:30:00,10.45,10.48,10.43,10.45,692040.0,10.45,10.48,10.43,10.45,692040.0
2023-11-30 14:00:00,10.45,10.47,10.43,10.44,772332.0,10.45,10.47,10.43,10.44,772332.0
2023-11-30 14:30:00,10.44,10.45,10.4,10.45,924505.0,10.44,10.45,10.4,10.45,924505.0
2023-11-30 15:00:00,10.44,10.46,10.41,10.44,1164003.0,10.44,10.46,10.41,10.44,1164003.0
2023-11-30 15:30:00,10.44,10.47,10.38,10.46,3370848.0,10.44,10.47,10.38,10.46,3370848.0
2023-12-01 09:30:00,10.48,10.58,10.36,10.58,1889243.0,10.48,10.58,10.36,10.58,1889243.0
2023-12-01 10:00:00,10.58,10.72,10.57,10.64,1608473.0,10.58,10.72,10.57,10.64,1608473.0
2023-12-01 10:30:00,10.64,10.77,10.62,10.73,2302741.0,10.64,10.77,10.62,10.73,2302741.0
2023-12-01 11:00:00,10.73,10.81,10.68,10.73,1930962.0,10.73,10.81,10.68,10.73,1930962.0
2023-12-01 11:30:00,10.73,10.99,10.7,10.95,1745430.0,10.73,10.99,10.7,10.95,1745430.0
2023-12-01 12:00:00,10.94,11.19,10.94,11.19,2146813.0,10.94,11.19,10.94,11.19,2146813.0
2023-12-01 12:30:00,11.19,11.27,11.18,11.25,1857127.0,11.19,11.27,11.18,11.25,1857127.0
2023-12-01 13:00:00,11.25,11.44,11.24,11.43,3139355.0,11.25,11.44,11.24,11.43,3139355.0
2023-12-01 13:30:00,11.44,11.44,11.3,11.41,2298106.0,11.44,11.44,11.3,11.41,2298106.0
2023-12-01 14:00:00,11.4,11.52,11.34,11.35,2157952.0,11.4,11.52,11.34,11.35,2157952.0
2023-12-01 14:30:00,11.34,11.35,11.26,11.28,1414428.0,11.34,11.35,11.26,11.28,1414428.0
2023-12-01 15:00:00,11.29,11.32,11.25,11.3,1111852.0,11.29,11.32,11.25,11.3,1111852.0
2023-12-01 15:30:00,11.31,11.39,11.29,11.34,3789269.0,11.31,11.39,11.29,11.34,3789269.0
2023-12-04 09:30:00,11.24,11.42,11.17,11.21,1778727.0,11.24,11.42,11.17,11.21,1778727.0
2023-12-04 10:00:00,11.21,11.36,11.16,11.24,1794923.0,11.21,11.36,11.16,11.24,1794923.0
2023-12-04 10:30:00,11.23,11.29,11.16,11.2,895249.0,11.23,11.29,11.16,11.2,895249.0
2023-12-04 11:00:00,11.2,11.37,11.17,11.36,1612927.0,11.2,11.37,11.17,11.36,1612927.0
2023-12-04 11:30:00,11.35,11.43,11.33,11.43,1062780.0,11.35,11.43,11.33,11.43,1062780.0
2023-12-04 12:00:00,11.43,11.44,11.36,11.37,1104981.0,11.43,11.44,11.36,11.37,1104981.0
2023-12-04 12:30:00,11.38,11.42,11.34,11.38,771386.0,11.38,11.42,11.34,11.38,771386.0
2023-12-04 13:00:00,11.38,11.39,11.25,11.27,722636.0,11.38,11.39,11.25,11.27,722636.0
2023-12-04 13:30:00,11.27,11.36,11.25,11.35,503505.0,11.27,11.36,11.25,11.35,503505.0
2023-12-04 14:00:00,11.35,11.41,11.3,11.3,1072262.0,11.35,11.41,11.3,11.3,1072262.0
2023-12-04 14:30:00,11.31,11.35,11.26,11.35,975353.0,11.31,11.35,11.26,11.35,975353.0
2023-12-04 15:00:00,11.35,11.4,11.35,11.37,923388.0,11.35,11.4,11.35,11.37,923388.0
2023-12-04 15:30:00,11.37,11.41,11.35,11.38,2282004.0,11.37,11.41,11.35,11.38,2282004.0
2023-12-05 09:30:00,11.23,11.31,11.1,11.13,1303506.0,11.23,11.31,11.1,11.13,1303506.0
2023-12-05 10:00:00,11.13,11.24,11.1,11.21,878418.0,11.13,11.24,11.1,11.21,878418.0
2023-12-05 10:30:00,11.21,11.24,11.14,11.21,719164.0,11.21,11.24,11.14,11.21,719164.0
2023-12-05 11:00:00,11.21,11.24,11.11,11.13,621780.0,11.21,11.24,11.11,11.13,621780.0
2023-12-05 11:30:00,11.13,11.16,11.09,11.11,733128.0,11.13,11.16,11.09,11.11,733128.0
2023-12-05 12:00:00,11.11,11.13,10.9,10.95,1480654.0,11.11,11.13,10.9,10.95,1480654.0
2023-12-05 12:30:00,10.94,10.97,10.9,10.91,1118553.0,10.94,10.97,10.9,10.91,1118553.0
2023-12-05 13:00:00,10.9,10.93,10.8,10.91,1820625.0,10.9,10.93,10.8,10.91,1820625.0
2023-12-05 13:30:00,10.91,10.93,10.84,10.86,1411316.0,10.91,10.93,10.84,10.86,1411316.0
2023-12-05 14:00:00,10.87,10.88,10.78,10.82,1433319.0,10.87,10.88,10.78,10.82,1433319.0
2023-12-05 14:30:00,10.83,10.87,10.79,10.87,1135146.0,10.83,10.87,10.79,10.87,1135146.0
2023-12-05 15:00:00,10.87,10.89,10.84,10.85,1214805.0,10.87,10.89,10.84,10.85,1214805.0
2023-12-05 15:30:00,10.85,10.89,10.84,10.88,2291042.0,10.85,10.89,10.84,10.88,2291042.0
2023-12-06 09:30:00,11.03,11.14,10.93,11.13,1363978.0,11.03,11.14,10.93,11.13,1363978.0
2023-12-06 10:00:00,11.14,11.28,11.13,11.15,1356373.0,11.14,11.28,11.13,11.15,1356373.0
2023-12-06 10:30:00,11.15,11.24,11.12,11.13,1048390.0,11.15,11.24,11.12,11.13,1048390.0
2023-12-06 11:00:00,11.13,11.14,11.06,11.07,759551.0,11.13,11.14,11.06,11.07,759551.0
2023-12-06 11:30:00,11.07,11.1,11.02,11.09,890703.0,11.07,11.1,11.02,11.09,890703.0
2023-12-06 12:00:00,11.09,11.1,11.02,11.03,810334.0,11.09,11.1,11.02,11.03,810334.0
2023-12-06 12:30:00,11.03,11.08,11.0,11.04,459967.0,11.03,11.08,11.0,11.04,459967.0
2023-12-06 13:00:00,11.04,11.07,11.02,11.05,572221.0,11.04,11.07,11.02,11.05,572221.0
2023-12-06 13:30:00,11.05,11.06,11.02,11.03,603869.0,11.05,11.06,11.02,11.03,603869.0
2023-12-06 14:00:00,11.03,11.07,11.01,11.02,787673.0,11.03,11.07,11.01,11.02,787673.0
2023-12-06 14:30:00,11.03,11.07,11.01,11.04,457054.0,11.03,11.07,11.01,11.04,457054.0
2023-12-06 15:00:00,11.03,11.04,10.93,10.95,748993.0,11.03,11.04,10.93,10.95,748993.0
2023-12-06 15:30:00,10.94,10.95,10.88,10.92,2527179.0,10.94,10.95,10.88,10.92,2527179.0
2023-12-07 09:30:00,10.95,10.99,10.84,10.96,1007159.0,10.95,10.99,10.84,10.96,1007159.0
2023-12-07 10:00:00,10.96,11.07,10.92,11.04,892205.0,10.96,11.07,10.92,11.04,892205.0
2023-12-07 10:30:00,11.04,11.09,10.96,11.02,1046624.0,11.04,11.09,10.96,11.02,1046624.0
2023-12-07 11:00:00,11.03,11.07,10.87,10.91,1387265.0,11.03,11.07,10.87,10.91,1387265.0
2023-12-07 11:30:00,10.91,10.96,10.87,10.9,1251040.0,10.91,10.96,10.87,10.9,1251040.0
2023-12-07 12:00:00,10.9,10.93,10.88,10.92,689439.0,10.9,10.93,10.88,10.92,689439.0
2023-12-07 12:30:00,10.92,10.96,10.91,10.93,626577.0,10.92,10.96,10.91,10.93,626577.0
2023-12-07 13:00:00,10.93,10.95,10.89,10.89,630291.0,10.93,10.95,10.89,10.89,630291.0
2023-12-07 13:30:00,10.89,10.92,10.87,10.88,700159.0,10.89,10.92,10.87,10.88,700159.0
2023-12-07 14:00:00,10.88,10.9,10.85,10.87,692476.0,10.88,10.9,10.85,10.87,692476.0
2023-12-07 14:30:00,10.87,10.87,10.73,10.74,1485822.0,10.87,10.87,10.73,10.74,1485822.0
2023-12-07 15:00:00,10.75,10.83,10.74,10.8,1162376.0,10.75,10.83,10.74,10.8,1162376.0
2023-12-07 15:30:00,10.8,10.84,10.79,10.82,1728580.0,10.8,10.84,10.79,10.82,1728580.0
2023-12-08 09:30:00,11.0,11.35,11.0,11.28,3612378.0,11.0,11.35,11.0,11.28,3612378.0
2023-12-08 10:00:00,11.28,11.67,11.27,11.66,3714649.0,11.28,11.67,11.27,11.66,3714649.0
2023-12-08 10:30:00,11.66,11.68,11.43,11.56,3131324.0,11.66,11.68,11.43,11.56,3131324.0
2023-12-08 11:00:00,11.56,11.63,11.5,11.63,1425502.0,11.56,11.63,11.5,11.63,1425502.0
2023-12-08 11:30:00,11.63,11.65,11.53,11.53,1157169.0,11.63,11.65,11.53,11.53,1157169.0
2023-12-08 12:00:00,11.54,11.57,11.49,11.5,1098399.0,11.54,11.57,11.49,11.5,1098399.0
2023-12-08 12:30:00,11.51,11.6,11.45,11.59,1280880.0,11.51,11.6,11.45,11.59,1280880.0
2023-12-08 13:00:00,11.59,11.6,11.53,11.55,891810.0,11.59,11.6,11.53,11.55,891810.0
2023-12-08 13:30:00,11.55,11.56,11.46,11.54,923890.0,11.55,11.56,11.46,11.54,923890.0
2023-12-08 14:00:00,11.54,11.59,11.51,11.57,778249.0,11.54,11.59,11.51,11.57,778249.0
2023-12-08 14:30:00,11.57,11.58,11.47,11.49,1095208.0,11.57,11.58,11.47,11.49,1095208.0
2023-12-08 15:00:00,11.49,11.54,11.45,11.48,1144139.0,11.49,11.54,11.45,11.48,1144139.0
2023-12-08 15:30:00,11.49,11.54,11.46,11.46,2831111.0,11.49,11.54,11.46,11.46,2831111.0
2023-12-11 09:30:00,11.62,11.74,11.24,11.26,2545837.0,11.62,11.74,11.24,11.26,2545837.0
2023-12-11 10:00:00,11.26,11.37,11.14,11.33,1408757.0,11.26,11.37,11.14,11.33,1408757.0
2023-12-11 10:30:00,11.33,11.55,11.31,11.52,2249677.0,11.33,11.55,11.31,11.52,2249677.0
2023-12-11 11:00:00,11.51,11.55,11.41,11.55,1144864.0,11.51,11.55,11.41,11.55,1144864.0
2023-12-11 11:30:00,11.54,11.59,11.46,11.55,1029370.0,11.54,11.59,11.46,11.55,1029370.0
2023-12-11 12:00:00,11.55,11.58,11.52,11.55,747170.0,11.55,11.58,11.52,11.55,747170.0
2023-12-11 12:30:00,11.55,11.57,11.51,11.55,608709.0,11.55,11.57,11.51,11.55,608709.0
2023-12-11 13:00:00,11.55,11.56,11.49,11.54,675888.0,11.55,11.56,11.49,11.54,675888.0
2023-12-11 13:30:00,11.54,11.56,11.49,11.52,701632.0,11.54,11.56,11.49,11.52,701632.0
2023-12-11 14:00:00,11.52,11.53,11.49,11.5,855555.0,11.52,11.53,11.49,11.5,855555.0
2023-12-11 14:30:00,11.51,11.51,11.45,11.46,758589.0,11.51,11.51,11.45,11.46,758589.0
2023-12-11 15:00:00,11.46,11.5,11.43,11.47,994682.0,11.46,11.5,11.43,11.47,994682.0
2023-12-11 15:30:00,11.48,11.48,11.42,11.42,2939053.0,11.48,11.48,11.42,11.42,2939053.0
2023-12-12 09:30:00,11.45,11.49,11.18,11.21,1712850.0,11.45,11.49,11.18,11.21,1712850.0
2023-12-12 10:00:00,11.21,11.35,11.19,11.31,854580.0,11.21,11.35,11.19,11.31,854580.0
2023-12-12 10:30:00,11.32,11.4,11.28,11.38,659703.0,11.32,11.4,11.28,11.38,659703.0
2023-12-12 11:00:00,11.38,11.38,11.27,11.28,824532.0,11.38,11.38,11.27,11.28,824532.0
2023-12-12 11:30:00,11.28,11.3,11.23,11.25,705580.0,11.28,11.3,11.23,11.25,705580.0
2023-12-12 12:00:00,11.24,11.25,11.17,11.21,1135585.0,11.24,11.25,11.17,11.21,1135585.0
2023-12-12 12:30:00,11.21,11.23,11.17,11.18,529929.0,11.21,11.23,11.17,11.18,529929.0
2023-12-12 13:00:00,11.17,11.21,11.15,11.17,634064.0,11.17,11.21,11.15,11.17,634064.0
2023-12-12 13:30:00,11.17,11.23,11.15,11.21,691118.0,11.17,11.23,11.15,11.21,691118.0
2023-12-12 14:00:00,11.21,11.26,11.2,11.23,603386.0,11.21,11.26,11.2,11.23,603386.0
2023-12-12 14:30:00,11.24,11.25,11.2,11.21,623478.0,11.24,11.25,11.2,11.21,623478.0
2023-12-12 15:00:00,11.21,11.27,11.2,11.25,1230001.0,11.21,11.27,11.2,11.25,1230001.0
2023-12-12 15:30:00,11.24,11.25,11.19,11.23,2011648.0,11.24,11.25,11.19,11.23,2011648.0
2023-12-13 09:30:00,11.16,11.3,11.11,11.17,1441660.0,11.16,11.3,11.11,11.17,1441660.0
2023-12-13 10:00:00,11.17,11.24,11.14,11.2,1151519.0,11.17,11.24,11.14,11.2,1151519.0
2023-12-13 10:30:00,11.2,11.21,11.11,11.12,778527.0,11.2,11.21,11.11,11.12,778527.0
2023-12-13 11:00:00,11.12,11.17,11.11,11.12,740226.0,11.12,11.17,11.11,11.12,740226.0
2023-12-13 11:30:00,11.11,11.14,11.08,11.12,1000319.0,11.11,11.14,11.08,11.12,1000319.0
2023-12-13 12:00:00,11.12,11.14,11.06,11.11,679949.0,11.12,11.14,11.06,11.11,679949.0
2023-12-13 12:30:00,11.11,11.14,11.08,11.1,673620.0,11.11,11.14,11.08,11.1,673620.0
2023-12-13 13:00:00,11.1,11.17,11.1,11.17,563140.0,11.1,11.17,11.1,11.17,563140.0
2023-12-13 13:30:00,11.17,11.23,11.16,11.22,570245.0,11.17,11.23,11.16,11.22,570245.0
2023-12-13 14:00:00,11.23,11.46,11.23,11.44,1654844.0,11.23,11.46,11.23,11.44,1654844.0
2023-12-13 14:30:00,11.44,11.65,11.43,11.63,1662706.0,11.44,11.65,11.43,11.63,1662706.0
2023-12-13 15:00:00,11.63,11.74,11.62,11.69,3068155.0,11.63,11.74,11.62,11.69,3068155.0
2023-12-13 15:30:00,11.69,11.89,11.68,11.87,5736000.0,11.69,11.89,11.68,11.87,5736000.0
2023-12-14 09:30:00,12.11,12.59,12.08,12.53,4435946.0,12.11,12.59,12.08,12.53,4435946.0
2023-12-14 10:00:00,12.54,12.7,12.5,12.58,2162419.0,12.54,12.7,12.5,12.58,2162419.0
2023-12-14 10:30:00,12.58,12.63,12.46,12.61,2159583.0,12.58,12.63,12.46,12.61,2159583.0
2023-12-14 11:00:00,12.6,12.64,12.5,12.54,1784482.0,12.6,12.64,12.5,12.54,1784482.0
2023-12-14 11:30:00,12.55,12.59,12.48,12.5,3797759.0,12.55,12.59,12.48,12.5,3797759.0
2023-12-14 12:00:00,12.49,12.55,12.43,12.47,1717292.0,12.49,12.55,12.43,12.47,1717292.0
2023-12-14 12:30:00,12.46,12.53,12.43,12.45,1746873.0,12.46,12.53,12.43,12.45,1746873.0
2023-12-14 13:00:00,12.45,12.54,12.36,12.45,1636069.0,12.45,12.54,12.36,12.45,1636069.0
2023-12-14 13:30:00,12.46,12.54,12.35,12.37,1163820.0,12.46,12.54,12.35,12.37,1163820.0
2023-12-14 14:00:00,12.36,12.41,12.32,12.4,1318999.0,12.36,12.41,12.32,12.4,1318999.0
2023-12-14 14:30:00,12.4,12.53,12.38,12.53,1427384.0,12.4,12.53,12.38,12.53,1427384.0
2023-12-14 15:00:00,12.53,12.54,12.43,12.44,1270233.0,12.53,12.54,12.43,12.44,1270233.0
2023-12-14 15:30:00,12.44,12.52,12.43,12.51,3414623.0,12.44,12.52,12.43,12.51,3414623.0
2023-12-15 09:30:00,12.53,12.68,12.18,12.29,5184772.0,12.53,12.68,12.18,12.29,5184772.0
2023-12-15 10:00:00,12.29,12.35,12.2,12.34,1079526.0,12.29,12.35,12.2,12.34,1079526.0
2023-12-15 10:30:00,12.33,12.42,12.25,12.42,968763.0,12.33,12.42,12.25,12.42,968763.0
2023-12-15 11:00:00,12.42,12.42,12.32,12.4,936321.0,12.42,12.42,12.32,12.4,936321.0
2023-12-15 11:30:00,12.4,12.46,12.33,12.43,1184621.0,12.4,12.46,12.33,12.43,1184621.0
2023-12-15 12:00:00,12.44,12.44,12.34,12.4,799253.0,12.44,12.44,12.34,12.4,799253.0
2023-12-15 12:30:00,12.41,12.43,12.35,12.38,772768.0,12.41,12.43,12.35,12.38,772768.0
2023-12-15 13:00:00,12.38,12.4,12.31,12.37,754688.0,12.38,12.4,12.31,12.37,754688.0
2023-12-15 13:30:00,12.37,12.38,12.27,12.29,750564.0,12.37,12.38,12.27,12.29,750564.0
2023-12-15 14:00:00,12.29,12.36,12.28,12.34,748407.0,12.29,12.36,12.28,12.34,748407.0
2023-12-15 14:30:00,12.34,12.36,12.3,12.3,703250.0,12.34,12.36,12.3,12.3,703250.0
2023-12-15 15:00:00,12.31,12.34,12.25,12.29,1005869.0,12.31,12.34,12.25,12.29,1005869.0
2023-12-15 15:30:00,12.29,12.33,12.22,12.25,3837969.0,12.29,12.33,12.22,12.25,3837969.0
2023-12-18 09:30:00,12.32,12.34,12.16,12.2,1753833.0,12.32,12.34,12.16,12.2,1753833.0
2023-12-18 10:00:00,12.2,12.24,12.11,12.14,1208055.0,12.2,12.24,12.11,12.14,1208055.0
2023-12-18 10:30:00,12.13,12.19,12.09,12.11,901350.0,12.13,12.19,12.09,12.11,901350.0
2023-12-18 11:00:00,12.11,12.17,12.09,12.15,883883.0,12.11,12.17,12.09,12.15,883883.0
2023-12-18 11:30:00,12.15,12.18,12.07,12.07,673278.0,12.15,12.18,12.07,12.07,673278.0
2023-12-18 12:00:00,12.07,12.11,12.06,12.1,767205.0,12.07,12.11,12.06,12.1,767205.0
2023-12-18 12:30:00,12.09,12.16,12.08,12.11,815278.0,12.09,12.16,12.08,12.11,815278.0
2023-12-18 13:00:00,12.11,12.14,12.06,12.13,508119.0,12.11,12.14,12.06,12.13,508119.0
2023-12-18 13:30:00,12.12,12.15,12.09,12.13,615549.0,12.12,12.15,12.09,12.13,615549.0
2023-12-18 14:00:00,12.13,12.14,12.06,12.08,821054.0,12.13,12.14,12.06,12.08,821054.0
2023-12-18 14:30:00,12.08,12.11,12.06,12.06,656873.0,12.08,12.11,12.06,12.06,656873.0
2023-12-18 15:00:00,12.07,12.08,12.0,12.01,1320952.0,12.07,12.08,12.0,12.01,1320952.0
2023-12-18 15:30:00,12.01,12.02,11.94,11.96,3404640.0,12.01,12.02,11.94,11.96,3404640.0
2023-12-19 09:30:00,11.97,12.2,11.94,12.17,1411035.0,11.97,12.2,11.94,12.17,1411035.0
2023-12-19 10:00:00,12.18,12.23,12.12,12.2,1248253.0,12.18,12.23,12.12,12.2,1248253.0
2023-12-19 10:30:00,12.2,12.25,12.14,12.23,761428.0,12.2,12.25,12.14,12.23,761428.0
2023-12-19 11:00:00,12.23,12.26,12.18,12.19,1461685.0,12.23,12.26,12.18,12.19,1461685.0
2023-12-19 11:30:00,12.19,12.29,12.17,12.24,712447.0,12.19,12.29,12.17,12.24,712447.0
2023-12-19 12:00:00,12.24,12.33,12.22,12.32,706599.0,12.24,12.33,12.22,12.32,706599.0
2023-12-19 12:30:00,12.33,12.4,12.3,12.4,1098540.0,12.33,12.4,12.3,12.4,1098540.0
2023-12-19 13:00:00,12.4,12.41,12.35,12.38,1009828.0,12.4,12.41,12.35,12.38,1009828.0
2023-12-19 13:30:00,12.38,12.4,12.29,12.3,659948.0,12.38,12.4,12.29,12.3,659948.0
2023-12-19 14:00:00,12.3,12.36,12.29,12.36,793057.0,12.3,12.36,12.29,12.36,793057.0
2023-12-19 14:30:00,12.36,12.4,12.33,12.4,684449.0,12.36,12.4,12.33,12.4,684449.0
2023-12-19 15:00:00,12.39,12.44,12.38,12.43,750741.0,12.39,12.44,12.38,12.43,750741.0
2023-12-19 15:30:00,12.43,12.44,12.35,12.36,1692075.0,12.43,12.44,12.35,12.36,1692075.0
2023-12-20 09:30:00,12.34,12.45,12.29,12.4,908385.0,12.34,12.45,12.29,12.4,908385.0
2023-12-20 10:00:00,12.4,12.42,12.28,12.41,940774.0,12.4,12.42,12.28,12.41,940774.0
2023-12-20 10:30:00,12.41,12.54,12.4,12.44,1372943.0,12.41,12.54,12.4,12.44,1372943.0
2023-12-20 11:00:00,12.44,12.57,12.39,12.57,1042952.0,12.44,12.57,12.39,12.57,1042952.0
2023-12-20 11:30:00,12.57,12.57,12.36,12.38,946244.0,12.57,12.57,12.36,12.38,946244.0
2023-12-20 12:00:00,12.38,12.42,12.32,12.34,1291818.0,12.38,12.42,12.32,12.34,1291818.0
2023-12-20 12:30:00,12.34,12.37,12.31,12.32,646728.0,12.34,12.37,12.31,12.32,646728.0
2023-12-20 13:00:00,12.33,12.35,12.27,12.3,723494.0,12.33,12.35,12.27,12.3,723494.0
2023-12-20 13:30:00,12.31,12.38,12.3,12.37,661654.0,12.31,12.38,12.3,12.37,661654.0
2023-12-20 14:00:00,12.36,12.37,12.26,12.29,909653.0,12.36,12.37,12.26,12.29,909653.0
2023-12-20 14:30:00,12.29,12.3,12.08,12.09,1258562.0,12.29,12.3,12.08,12.09,1258562.0
2023-12-20 15:00:00,12.08,12.11,11.96,11.96,1426055.0,12.08,12.11,11.96,11.96,1426055.0
2023-12-20 15:30:00,11.96,12.22,11.48,11.66,18533735.0,11.96,12.22,11.48,11.66,18533735.0
2023-12-21 09:30:00,11.83,11.84,11.07,11.08,8445845.0,11.83,11.84,11.07,11.08,8445845.0
2023-12-21 10:00:00,11.08,11.24,10.92,11.13,7256926.0,11.08,11.24,10.92,11.13,7256926.0
2023-12-21 10:30:00,11.14,11.25,11.08,11.23,4469267.0,11.14,11.25,11.08,11.23,4469267.0
2023-12-21 11:00:00,11.23,11.33,11.1,11.27,4016090.0,11.23,11.33,11.1,11.27,4016090.0
2023-12-21 11:30:00,11.27,11.4,11.24,11.36,2905339.0,11.27,11.4,11.24,11.36,2905339.0
2023-12-21 12:00:00,11.36,11.38,11.24,11.25,2428850.0,11.36,11.38,11.24,11.25,2428850.0
2023-12-21 12:30:00,11.26,11.29,11.17,11.22,1607106.0,11.26,11.29,11.17,11.22,1607106.0
2023-12-21 13:00:00,11.21,11.37,11.21,11.36,1294994.0,11.21,11.37,11.21,11.36,1294994.0
2023-12-21 13:30:00,11.37,11.4,11.32,11.34,1113417.0,11.37,11.4,11.32,11.34,1113417.0
2023-12-21 14:00:00,11.34,11.36,11.32,11.35,926521.0,11.34,11.36,11.32,11.35,926521.0
2023-12-21 14:30:00,11.34,11.41,11.33,11.37,957032.0,11.34,11.41,11.33,11.37,957032.0
2023-12-21 15:00:00,11.37,11.46,11.36,11.46,1412718.0,11.37,11.46,11.36,11.46,1412718.0
2023-12-21 15:30:00,11.46,11.5,11.43,11.48,3795989.0,11.46,11.5,11.43,11.48,3795989.0
2023-12-22 09:30:00,11.5,11.63,11.42,11.5,1824171.0,11.5,11.63,11.42,11.5,1824171.0
2023-12-22 10:00:00,11.5,11.53,11.45,11.48,974711.0,11.5,11.53,11.45,11.48,974711.0
2023-12-22 10:30:00,11.49,11.53,11.43,11.45,924626.0,11.49,11.53,11.43,11.45,924626.0
2023-12-22 11:00:00,11.44,11.44,11.29,11.37,1695856.0,11.44,11.44,11.29,11.37,1695856.0
2023-12-22 11:30:00,11.37,11.41,11.31,11.32,1059962.0,11.37,11.41,11.31,11.32,1059962.0
2023-12-22 12:00:00,11.32,11.34,11.22,11.27,1648723.0,11.32,11.34,11.22,11.27,1648723.0
2023-12-22 12:30:00,11.26,11.3,11.23,11.3,1142970.0,11.26,11.3,11.23,11.3,1142970.0
2023-12-22 13:00:00,11.29,11.35,11.28,11.3,1236618.0,11.29,11.35,11.28,11.3,1236618.0
2023-12-22 13:30:00,11.3,11.34,11.28,11.29,900076.0,11.3,11.34,11.28,11.29,900076.0
2023-12-22 14:00:00,11.28,11.31,11.21,11.23,1175309.0,11.28,11.31,11.21,11.23,1175309.0
2023-12-22 14:30:00,11.22,11.33,11.21,11.33,835699.0,11.22,11.33,11.21,11.33,835699.0
2023-12-22 15:00:00,11.33,11.34,11.28,11.3,1081092.0,11.33,11.34,11.28,11.3,1081092.0
2023-12-22 15:30:00,11.31,11.33,11.26,11.26,3118877.0,11.31,11.33,11.26,11.26,3118877.0
2023-12-26 09:30:00,11.28,11.34,11.22,11.24,1237057.0,11.28,11.34,11.22,11.24,1237057.0
2023-12-26 10:00:00,11.25,11.3,11.21,11.25,1095278.0,11.25,11.3,11.21,11.25,1095278.0
2023-12-26 10:30:00,11.26,11.27,11.17,11.23,926116.0,11.26,11.27,11.17,11.23,926116.0
2023-12-26 11:00:00,11.23,11.27,11.21,11.24,678197.0,11.23,11.27,11.21,11.24,678197.0
2023-12-26 11:30:00,11.25,11.33,11.23,11.32,737141.0,11.25,11.33,11.23,11.32,737141.0
2023-12-26 12:00:00,11.32,11.43,11.32,11.37,1268657.0,11.32,11.43,11.32,11.37,1268657.0
2023-12-26 12:30:00,11.36,11.4,11.34,11.38,912220.0,11.36,11.4,11.34,11.38,912220.0
2023-12-26 13:00:00,11.38,11.41,11.36,11.38,806413.0,11.38,11.41,11.36,11.38,806413.0
2023-12-26 13:30:00,11.39,11.43,11.38,11.43,629016.0,11.39,11.43,11.38,11.43,629016.0
2023-12-26 14:00:00,11.43,11.51,11.41,11.5,1035568.0,11.43,11.51,11.41,11.5,1035568.0
2023-12-26 14:30:00,11.5,11.51,11.46,11.47,771790.0,11.5,11.51,11.46,11.47,771790.0
2023-12-26 15:00:00,11.48,11.55,11.47,11.54,1409410.0,11.48,11.55,11.47,11.54,1409410.0
2023-12-26 15:30:00,11.54,11.56,11.48,11.5,2360249.0,11.54,11.56,11.48,11.5,2360249.0
2023-12-27 09:30:00,11.47,11.48,11.33,11.42,1265556.0,11.47,11.48,11.33,11.42,1265556.0
2023-12-27 10:00:00,11.41,11.46,11.38,11.42,1096671.0,11.41,11.46,11.38,11.42,1096671.0
2023-12-27 10:30:00,11.42,11.43,11.31,11.31,1040210.0,11.42,11.43,11.31,11.31,1040210.0
2023-12-27 11:00:00,11.31,11.46,11.29,11.46,1168248.0,11.31,11.46,11.29,11.46,1168248.0
2023-12-27 11:30:00,11.46,11.55,11.45,11.54,1073995.0,11.46,11.55,11.45,11.54,1073995.0
2023-12-27 12:00:00,11.54,11.56,11.49,11.52,1299468.0,11.54,11.56,11.49,11.52,1299468.0
2023-12-27 12:30:00,11.52,11.53,11.45,11.49,702143.0,11.52,11.53,11.45,11.49,702143.0
2023-12-27 13:00:00,11.49,11.56,11.49,11.53,816353.0,11.49,11.56,11.49,11.53,816353.0
2023-12-27 13:30:00,11.52,11.54,11.48,11.48,663854.0,11.52,11.54,11.48,11.48,663854.0
2023-12-27 14:00:00,11.48,11.5,11.45,11.48,909869.0,11.48,11.5,11.45,11.48,909869.0
2023-12-27 14:30:00,11.48,11.49,11.4,11.42,698431.0,11.48,11.49,11.4,11.42,698431.0
2023-12-27 15:00:00,11.42,11.47,11.41,11.43,848682.0,11.42,11.47,11.41,11.43,848682.0
2023-12-27 15:30:00,11.43,11.52,11.42,11.5,2418851.0,11.43,11.52,11.42,11.5,2418851.0
2023-12-28 09:30:00,11.44,11.7,11.43,11.7,1367334.0,11.44,11.7,11.43,11.7,1367334.0
2023-12-28 10:00:00,11.69,11.74,11.65,11.7,1199139.0,11.69,11.74,11.65,11.7,1199139.0
2023-12-28 10:30:00,11.7,11.72,11.62,11.63,890970.0,11.7,11.72,11.62,11.63,890970.0
2023-12-28 11:00:00,11.63,11.64,11.54,11.54,725019.0,11.63,11.64,11.54,11.54,725019.0
2023-12-28 11:30:00,11.54,11.6,11.53,11.58,804188.0,11.54,11.6,11.53,11.58,804188.0
2023-12-28 12:00:00,11.58,11.62,11.57,11.57,708466.0,11.58,11.62,11.57,11.57,708466.0
2023-12-28 12:30:00,11.58,11.61,11.55,11.56,830941.0,11.58,11.61,11.55,11.56,830941.0
2023-12-28 13:00:00,11.56,11.64,11.52,11.63,1033905.0,11.56,11.64,11.52,11.63,1033905.0
2023-12-28 13:30:00,11.63,11.66,11.61,11.64,824402.0,11.63,11.66,11.61,11.64,824402.0
2023-12-28 14:00:00,11.64,11.65,11.59,11.6,742302.0,11.64,11.65,11.59,11.6,742302.0
2023-12-28 14:30:00,11.6,11.6,11.56,11.59,772469.0,11.6,11.6,11.56,11.59,772469.0
2023-12-28 15:00:00,11.59,11.6,11.55,11.57,1062433.0,11.59,11.6,11.55,11.57,1062433.0
2023-12-28 15:30:00,11.57,11.71,11.56,11.69,3141765.0,11.57,11.71,11.56,11.69,3141765.0
2023-12-29 09:30:00,11.57,11.66,11.49,11.53,1480773.0,11.57,11.66,11.49,11.53,1480773.0
2023-12-29 10:00:00,11.53,11.57,11.47,11.5,1347469.0,11.53,11.57,11.47,11.5,1347469.0
2023-12-29 10:30:00,11.5,11.51,11.37,11.38,1501470.0,11.5,11.51,11.37,11.38,1501470.0
2023-12-29 11:00:00,11.38,11.39,11.32,11.38,1701299.0,11.38,11.39,11.32,11.38,1701299.0
2023-12-29 11:30:00,11.39,11.44,11.37,11.4,832204.0,11.39,11.44,11.37,11.4,832204.0
2023-12-29 12:00:00,11.39,11.43,11.37,11.38,886218.0,11.39,11.43,11.37,11.38,886218.0
2023-12-29 12:30:00,11.38,11.45,11.38,11.45,1543688.0,11.38,11.45,11.38,11.45,1543688.0
2023-12-29 13:00:00,11.45,11.46,11.42,11.42,1009249.0,11.45,11.46,11.42,11.42,1009249.0
2023-12-29 13:30:00,11.43,11.46,11.41,11.43,705970.0,11.43,11.46,11.41,11.43,705970.0
2023-12-29 14:00:00,11.43,11.45,11.41,11.42,857854.0,11.43,11.45,11.41,11.42,857854.0
2023-12-29 14:30:00,11.41,11.43,11.39,11.42,1122681.0,11.41,11.43,11.39,11.42,1122681.0
2023-12-29 15:00:00,11.43,11.44,11.4,11.42,966658.0,11.43,11.44,11.4,11.42,966658.0
2023-12-29 15:30:00,11.43,11.43,11.34,11.4,2489320.0,11.43,11.43,11.34,11.4,2489320.0
2024-01-02 09:30:00,11.34,11.44,11.27,11.4,1218240.0,11.34,11.44,11.27,11.4,1218240.0
2024-01-02 10:00:00,11.4,11.56,11.39,11.5,832349.0,11.4,11.56,11.39,11.5,832349.0
2024-01-02 10:30:00,11.49,11.69,11.46,11.63,1089636.0,11.49,11.69,11.46,11.63,1089636.0
2024-01-02 11:00:00,11.62,11.7,11.6,11.67,1543176.0,11.62,11.7,11.6,11.67,1543176.0
2024-01-02 11:30:00,11.67,11.85,11.65,11.82,1696354.0,11.67,11.85,11.65,11.82,1696354.0
2024-01-02 12:00:00,11.82,11.89,11.77,11.86,1556346.0,11.82,11.89,11.77,11.86,1556346.0
2024-01-02 12:30:00,11.85,12.0,11.83,11.98,1255534.0,11.85,12.0,11.83,11.98,1255534.0
2024-01-02 13:00:00,11.98,11.99,11.82,11.84,1539157.0,11.98,11.99,11.82,11.84,1539157.0
2024-01-02 13:30:00,11.84,11.94,11.8,11.82,1471752.0,11.84,11.94,11.8,11.82,1471752.0
2024-01-02 14:00:00,11.82,11.83,11.63,11.67,1482337.0,11.82,11.83,11.63,11.67,1482337.0
2024-01-02 14:30:00,11.67,11.7,11.63,11.65,902273.0,11.67,11.7,11.63,11.65,902273.0
2024-01-02 15:00:00,11.64,11.65,11.53,11.57,1019612.0,11.64,11.65,11.53,11.57,1019612.0
2024-01-02 15:30:00,11.56,11.66,11.54,11.66,2818802.0,11.56,11.66,11.54,11.66,2818802.0
2024-01-03 09:30:00,11.51,11.51,11.28,11.3,1770401.0,11.51,11.51,11.28,11.3,1770401.0
2024-01-03 10:00:00,11.3,11.41,11.25,11.28,2057966.0,11.3,11.41,11.25,11.28,2057966.0
2024-01-03 10:30:00,11.28,11.3,11.18,11.25,1406607.0,11.28,11.3,11.18,11.25,1406607.0
2024-01-03 11:00:00,11.25,11.34,11.24,11.29,1224537.0,11.25,11.34,11.24,11.29,1224537.0
2024-01-03 11:30:00,11.29,11.34,11.22,11.33,1176002.0,11.29,11.34,11.22,11.33,1176002.0
2024-01-03 12:00:00,11.33,11.34,11.28,11.32,641388.0,11.33,11.34,11.28,11.32,641388.0
2024-01-03 12:30:00,11.32,11.4,11.31,11.4,941433.0,11.32,11.4,11.31,11.4,941433.0
2024-01-03 13:00:00,11.4,11.5,11.39,11.5,887895.0,11.4,11.5,11.39,11.5,887895.0
2024-01-03 13:30:00,11.5,11.5,11.43,11.44,787609.0,11.5,11.5,11.43,11.44,787609.0
2024-01-03 14:00:00,11.44,11.55,11.36,11.55,823359.0,11.44,11.55,11.36,11.55,823359.0
2024-01-03 14:30:00,11.54,11.56,11.47,11.48,680738.0,11.54,11.56,11.47,11.48,680738.0
2024-01-03 15:00:00,11.48,11.48,11.3,11.34,1198912.0,11.48,11.48,11.3,11.34,1198912.0
2024-01-03 15:30:00,11.34,11.38,11.27,11.28,2335315.0,11.34,11.38,11.27,11.28,2335315.0
2024-01-04 09:30:00,11.32,11.34,11.18,11.22,1736436.0,11.32,11.34,11.18,11.22,1736436.0
2024-01-04 10:00:00,11.21,11.29,11.2,11.22,956606.0,11.21,11.29,11.2,11.22,956606.0
2024-01-04 10:30:00,11.22,11.31,11.21,11.27,665310.0,11.22,11.31,11.21,11.27,665310.0
2024-01-04 11:00:00,11.27,11.31,11.19,11.28,829010.0,11.27,11.31,11.19,11.28,829010.0
2024-01-04 11:30:00,11.28,11.35,11.24,11.24,924894.0,11.28,11.35,11.24,11.24,924894.0
2024-01-04 12:00:00,11.24,11.28,11.2,11.23,751896.0,11.24,11.28,11.2,11.23,751896.0
2024-01-04 12:30:00,11.22,11.27,11.19,11.27,739179.0,11.22,11.27,11.19,11.27,739179.0
2024-01-04 13:00:00,11.27,11.27,11.22,11.25,372136.0,11.27,11.27,11.22,11.25,372136.0
2024-01-04 13:30:00,11.25,11.31,11.25,11.28,515547.0,11.25,11.31,11.25,11.28,515547.0
2024-01-04 14:00:00,11.28,11.3,11.24,11.26,630153.0,11.28,11.3,11.24,11.26,630153.0
2024-01-04 14:30:00,11.25,11.33,11.22,11.3,1030064.0,11.25,11.33,11.22,11.3,1030064.0
2024-01-04 15:00:00,11.3,11.39,11.29,11.36,1101983.0,11.3,11.39,11.29,11.36,1101983.0
2024-01-04 15:30:00,11.36,11.38,11.32,11.34,3762320.0,11.36,11.38,11.32,11.34,3762320.0
2024-01-05 09:30:00,11.27,11.43,11.22,11.31,1452876.0,11.27,11.43,11.22,11.31,1452876.0
2024-01-05 10:00:00,11.3,11.53,11.3,11.51,1560605.0,11.3,11.53,11.3,11.51,1560605.0
2024-01-05 10:30:00,11.51,11.53,11.43,11.49,1345442.0,11.51,11.53,11.43,11.49,1345442.0
2024-01-05 11:00:00,11.5,11.52,11.32,11.33,1647852.0,11.5,11.52,11.32,11.33,1647852.0
2024-01-05 11:30:00,11.34,11.34,11.25,11.28,960648.0,11.34,11.34,11.25,11.28,960648.0
2024-01-05 12:00:00,11.29,11.3,11.21,11.22,941672.0,11.29,11.3,11.21,11.22,941672.0
2024-01-05 12:30:00,11.22,11.29,11.21,11.24,737388.0,11.22,11.29,11.21,11.24,737388.0
2024-01-05 13:00:00,11.23,11.24,11.13,11.19,1609219.0,11.23,11.24,11.13,11.19,1609219.0
2024-01-05 13:30:00,11.19,11.24,11.19,11.22,735157.0,11.19,11.24,11.19,11.22,735157.0
2024-01-05 14:00:00,11.23,11.27,11.22,11.23,805883.0,11.23,11.27,11.22,11.23,805883.0
2024-01-05 14:30:00,11.23,11.24,11.12,11.13,794087.0,11.23,11.24,11.12,11.13,794087.0
2024-01-05 15:00:00,11.13,11.22,11.12,11.21,804035.0,11.13,11.22,11.12,11.21,804035.0
2024-01-05 15:30:00,11.21,11.26,11.16,11.2,2735833.0,11.21,11.26,11.16,11.2,2735833.0
2024-01-08 09:30:00,11.22,11.3,11.15,11.25,1425226.0,11.22,11.3,11.15,11.25,1425226.0
2024-01-08 10:00:00,11.25,11.35,11.18,11.25,1076057.0,11.25,11.35,11.18,11.25,1076057.0
2024-01-08 10:30:00,11.25,11.34,11.23,11.31,820454.0,11.25,11.34,11.23,11.31,820454.0
2024-01-08 11:00:00,11.3,11.41,11.29,11.36,940121.0,11.3,11.41,11.29,11.36,940121.0
2024-01-08 11:30:00,11.36,11.45,11.32,11.44,1108608.0,11.36,11.45,11.32,11.44,1108608.0
2024-01-08 12:00:00,11.45,11.49,11.4,11.42,875823.0,11.45,11.49,11.4,11.42,875823.0
2024-01-08 12:30:00,11.42,11.47,11.4,11.47,605597.0,11.42,11.47,11.4,11.47,605597.0
2024-01-08 13:00:00,11.47,11.48,11.44,11.45,584689.0,11.47,11.48,11.44,11.45,584689.0
2024-01-08 13:30:00,11.45,11.48,11.43,11.46,723664.0,11.45,11.48,11.43,11.46,723664.0
2024-01-08 14:00:00,11.46,11.48,11.41,11.45,623274.0,11.46,11.48,11.41,11.45,623274.0
2024-01-08 14:30:00,11.44,11.48,11.43,11.48,799800.0,11.44,11.48,11.43,11.48,799800.0
2024-01-08 15:00:00,11.47,11.47,11.38,11.38,1071893.0,11.47,11.47,11.38,11.38,1071893.0
2024-01-08 15:30:00,11.38,11.42,11.37,11.38,2415478.0,11.38,11.42,11.37,11.38,2415478.0
2024-01-09 09:30:00,11.24,11.27,11.12,11.18,1969087.0,11.24,11.27,11.12,11.18,1969087.0
2024-01-09 10:00:00,11.19,11.23,11.11,11.13,1693761.0,11.19,11.23,11.11,11.13,1693761.0
2024-01-09 10:30:00,11.14,11.17,11.08,11.1,912340.0,11.14,11.17,11.08,11.1,912340.0
2024-01-09 11:00:00,11.09,11.13,11.05,11.11,1272358.0,11.09,11.13,11.05,11.11,1272358.0
2024-01-09 11:30:00,11.11,11.13,11.07,11.13,736685.0,11.11,11.13,11.07,11.13,736685.0
2024-01-09 12:00:00,11.13,11.13,11.07,11.08,657459.0,11.13,11.13,11.07,11.08,657459.0
2024-01-09 12:30:00,11.08,11.12,11.06,11.12,1045103.0,11.08,11.12,11.06,11.12,1045103.0
2024-01-09 13:00:00,11.12,11.14,11.08,11.11,1303035.0,11.12,11.14,11.08,11.11,1303035.0
2024-01-09 13:30:00,11.11,11.14,11.08,11.09,586707.0,11.11,11.14,11.08,11.09,586707.0
2024-01-09 14:00:00,11.1,11.11,11.01,11.03,1059385.0,11.1,11.11,11.01,11.03,1059385.0
2024-01-09 14:30:00,11.02,11.04,10.97,11.0,1391375.0,11.02,11.04,10.97,11.0,1391375.0
2024-01-09 15:00:00,11.0,11.05,10.98,11.04,1000446.0,11.0,11.05,10.98,11.04,1000446.0
2024-01-09 15:30:00,11.04,11.04,10.98,11.02,2814849.0,11.04,11.04,10.98,11.02,2814849.0
2024-01-10 09:30:00,10.99,11.0,10.87,10.92,1187063.0,10.99,11.0,10.87,10.92,1187063.0
2024-01-10 10:00:00,10.92,10.93,10.82,10.89,965638.0,10.92,10.93,10.82,10.89,965638.0
2024-01-10 10:30:00,10.9,10.95,10.86,10.93,925483.0,10.9,10.95,10.86,10.93,925483.0
2024-01-10 11:00:00,10.92,10.99,10.89,10.97,876861.0,10.92,10.99,10.89,10.97,876861.0
2024-01-10 11:30:00,10.97,11.01,10.96,11.0,765552.0,10.97,11.01,10.96,11.0,765552.0
2024-01-10 12:00:00,11.0,11.01,10.97,10.99,628846.0,11.0,11.01,10.97,10.99,628846.0
2024-01-10 12:30:00,10.99,11.04,10.96,11.04,1015323.0,10.99,11.04,10.96,11.04,1015323.0
2024-01-10 13:00:00,11.04,11.05,10.94,10.97,665746.0,11.04,11.05,10.94,10.97,665746.0
2024-01-10 13:30:00,10.96,10.98,10.94,10.97,439097.0,10.96,10.98,10.94,10.97,439097.0
2024-01-10 14:00:00,10.96,11.16,10.96,11.04,1891729.0,10.96,11.16,10.96,11.04,1891729.0
2024-01-10 14:30:00,11.05,11.06,11.02,11.04,497614.0,11.05,11.06,11.02,11.04,497614.0
2024-01-10 15:00:00,11.04,11.08,10.98,11.01,899384.0,11.04,11.08,10.98,11.01,899384.0
2024-01-10 15:30:00,11.01,11.03,10.95,10.96,2003660.0,11.01,11.03,10.95,10.96,2003660.0
2024-01-11 09:30:00,10.76,10.76,10.55,10.62,2957006.0,10.76,10.76,10.55,10.62,2957006.0
2024-01-11 10:00:00,10.62,10.63,10.49,10.5,1922397.0,10.62,10.63,10.49,10.5,1922397.0
2024-01-11 10:30:00,10.51,10.55,10.45,10.49,1675698.0,10.51,10.55,10.45,10.49,1675698.0
2024-01-11 11:00:00,10.49,10.52,10.42,10.47,1845837.0,10.49,10.52,10.42,10.47,1845837.0
2024-01-11 11:30:00,10.47,10.54,10.47,10.51,924276.0,10.47,10.54,10.47,10.51,924276.0
2024-01-11 12:00:00,10.51,10.56,10.5,10.5,850585.0,10.51,10.56,10.5,10.5,850585.0
2024-01-11 12:30:00,10.51,10.55,10.46,10.52,973586.0,10.51,10.55,10.46,10.52,973586.0
2024-01-11 13:00:00,10.52,10.58,10.51,10.55,550964.0,10.52,10.58,10.51,10.55,550964.0
2024-01-11 13:30:00,10.55,10.56,10.48,10.52,668839.0,10.55,10.56,10.48,10.52,668839.0
2024-01-11 14:00:00,10.52,10.54,10.48,10.51,789899.0,10.52,10.54,10.48,10.51,789899.0
2024-01-11 14:30:00,10.51,10.53,10.49,10.5,569813.0,10.51,10.53,10.49,10.5,569813.0
2024-01-11 15:00:00,10.51,10.52,10.47,10.47,978825.0,10.51,10.52,10.47,10.47,978825.0
2024-01-11 15:30:00,10.47,10.55,10.47,10.52,3072930.0,10.47,10.55,10.47,10.52,3072930.0
2024-01-12 09:30:00,10.68,10.74,10.56,10.59,1080880.0,10.68,10.74,10.56,10.59,1080880.0
2024-01-12 10:00:00,10.59,10.61,10.51,10.55,703670.0,10.59,10.61,10.51,10.55,703670.0
2024-01-12 10:30:00,10.55,10.57,10.48,10.55,728779.0,10.55,10.57,10.48,10.55,728779.0
2024-01-12 11:00:00,10.55,10.66,10.53,10.66,949059.0,10.55,10.66,10.53,10.66,949059.0
2024-01-12 11:30:00,10.66,10.66,10.58,10.61,742084.0,10.66,10.66,10.58,10.61,742084.0
2024-01-12 12:00:00,10.62,10.63,10.6,10.61,414540.0,10.62,10.63,10.6,10.61,414540.0
2024-01-12 12:30:00,10.61,10.64,10.6,10.6,806223.0,10.61,10.64,10.6,10.6,806223.0
2024-01-12 13:00:00,10.61,10.69,10.6,10.68,667712.0,10.61,10.69,10.6,10.68,667712.0
2024-01-12 13:30:00,10.68,10.7,10.65,10.67,608854.0,10.68,10.7,10.65,10.67,608854.0
2024-01-12 14:00:00,10.66,10.67,10.59,10.61,714843.0,10.66,10.67,10.59,10.61,714843.0
2024-01-12 14:30:00,10.61,10.62,10.55,10.61,885545.0,10.61,10.62,10.55,10.61,885545.0
2024-01-12 15:00:00,10.61,10.63,10.56,10.6,1082479.0,10.61,10.63,10.56,10.6,1082479.0
2024-01-12 15:30:00,10.6,10.65,10.59,10.63,3720995.0,10.6,10.65,10.59,10.63,3720995.0
2024-01-16 09:30:00,10.52,10.57,10.28,10.33,1696570.0,10.52,10.57,10.28,10.33,1696570.0
2024-01-16 10:00:00,10.33,10.41,10.29,10.37,1177052.0,10.33,10.41,10.29,10.37,1177052.0
2024-01-16 10:30:00,10.37,10.49,10.35,10.44,960030.0,10.37,10.49,10.35,10.44,960030.0
2024-01-16 11:00:00,10.44,10.48,10.37,10.4,777093.0,10.44,10.48,10.37,10.4,777093.0
2024-01-16 11:30:00,10.4,10.43,10.33,10.34,573658.0,10.4,10.43,10.33,10.34,573658.0
2024-01-16 12:00:00,10.34,10.38,10.33,10.34,633930.0,10.34,10.38,10.33,10.34,633930.0
2024-01-16 12:30:00,10.35,10.36,10.31,10.32,493387.0,10.35,10.36,10.31,10.32,493387.0
2024-01-16 13:00:00,10.32,10.37,10.32,10.35,653877.0,10.32,10.37,10.32,10.35,653877.0
2024-01-16 13:30:00,10.35,10.35,10.29,10.34,701297.0,10.35,10.35,10.29,10.34,701297.0
2024-01-16 14:00:00,10.34,10.36,10.32,10.34,385513.0,10.34,10.36,10.32,10.34,385513.0
2024-01-16 14:30:00,10.33,10.42,10.32,10.41,872185.0,10.33,10.42,10.32,10.41,872185.0
2024-01-16 15:00:00,10.41,10.42,10.36,10.36,562260.0,10.41,10.42,10.36,10.36,562260.0
2024-01-16 15:30:00,10.37,10.38,10.33,10.34,1823924.0,10.37,10.38,10.33,10.34,1823924.0
2024-01-17 09:30:00,10.12,10.21,10.08,10.14,1822833.0,10.12,10.21,10.08,10.14,1822833.0
2024-01-17 10:00:00,10.15,10.27,10.12,10.19,1324818.0,10.15,10.27,10.12,10.19,1324818.0
2024-01-17 10:30:00,10.18,10.19,10.11,10.14,1163524.0,10.18,10.19,10.11,10.14,1163524.0
2024-01-17 11:00:00,10.13,10.23,10.13,10.19,905749.0,10.13,10.23,10.13,10.19,905749.0
2024-01-17 11:30:00,10.2,10.2,10.15,10.18,550286.0,10.2,10.2,10.15,10.18,550286.0
2024-01-17 12:00:00,10.18,10.18,10.1,10.13,594165.0,10.18,10.18,10.1,10.13,594165.0
2024-01-17 12:30:00,10.12,10.15,10.1,10.13,472729.0,10.12,10.15,10.1,10.13,472729.0
2024-01-17 13:00:00,10.13,10.18,10.12,10.13,848696.0,10.13,10.18,10.12,10.13,848696.0
2024-01-17 13:30:00,10.13,10.14,10.05,10.05,990925.0,10.13,10.14,10.05,10.05,990925.0
2024-01-17 14:00:00,10.05,10.09,10.04,10.06,760717.0,10.05,10.09,10.04,10.06,760717.0
2024-01-17 14:30:00,10.07,10.1,10.06,10.07,425093.0,10.07,10.1,10.06,10.07,425093.0
2024-01-17 15:00:00,10.07,10.11,10.06,10.08,565233.0,10.07,10.11,10.06,10.08,565233.0
2024-01-17 15:30:00,10.08,10.18,10.07,10.15,2090090.0,10.08,10.18,10.07,10.15,2090090.0
2024-01-18 09:30:00,10.18,10.28,10.18,10.26,1469440.0,10.18,10.28,10.18,10.26,1469440.0
2024-01-18 10:00:00,10.26,10.28,10.2,10.26,864336.0,10.26,10.28,10.2,10.26,864336.0
2024-01-18 10:30:00,10.26,10.31,10.2,10.21,619121.0,10.26,10.31,10.2,10.21,619121.0
2024-01-18 11:00:00,10.21,10.28,10.2,10.26,712957.0,10.21,10.28,10.2,10.26,712957.0
2024-01-18 11:30:00,10.26,10.28,10.24,10.27,511120.0,10.26,10.28,10.24,10.27,511120.0
2024-01-18 12:00:00,10.27,10.27,10.23,10.25,534803.0,10.27,10.27,10.23,10.25,534803.0
2024-01-18 12:30:00,10.25,10.28,10.24,10.28,446716.0,10.25,10.28,10.24,10.28,446716.0
2024-01-18 13:00:00,10.27,10.28,10.23,10.25,613153.0,10.27,10.28,10.23,10.25,613153.0
2024-01-18 13:30:00,10.25,10.29,10.24,10.26,385903.0,10.25,10.29,10.24,10.26,385903.0
2024-01-18 14:00:00,10.26,10.31,10.25,10.29,319842.0,10.26,10.31,10.25,10.29,319842.0
2024-01-18 14:30:00,10.3,10.32,10.26,10.29,567390.0,10.3,10.32,10.26,10.29,567390.0
2024-01-18 15:00:00,10.29,10.32,10.27,10.29,551842.0,10.29,10.32,10.27,10.29,551842.0
2024-01-18 15:30:00,10.3,10.31,10.27,10.29,2105726.0,10.3,10.31,10.27,10.29,2105726.0
2024-01-19 09:30:00,10.3,10.31,10.01,10.24,2680142.0,10.3,10.31,10.01,10.24,2680142.0
2024-01-19 10:00:00,10.25,10.27,10.17,10.19,828978.0,10.25,10.27,10.17,10.19,828978.0
2024-01-19 10:30:00,10.18,10.21,10.15,10.15,779462.0,10.18,10.21,10.15,10.15,779462.0
2024-01-19 11:00:00,10.16,10.16,10.06,10.07,919159.0,10.16,10.16,10.06,10.07,919159.0
2024-01-19 11:30:00,10.06,10.08,10.02,10.08,1671005.0,10.06,10.08,10.02,10.08,1671005.0
2024-01-19 12:00:00,10.08,10.09,10.03,10.09,813674.0,10.08,10.09,10.03,10.09,813674.0
2024-01-19 12:30:00,10.09,10.13,10.05,10.13,645476.0,10.09,10.13,10.05,10.13,645476.0
2024-01-19 13:00:00,10.13,10.23,10.12,10.23,536667.0,10.13,10.23,10.12,10.23,536667.0
2024-01-19 13:30:00,10.23,10.26,10.2,10.24,801116.0,10.23,10.26,10.2,10.24,801116.0
2024-01-19 14:00:00,10.25,10.33,10.22,10.3,910066.0,10.25,10.33,10.22,10.3,910066.0
2024-01-19 14:30:00,10.3,10.33,10.29,10.33,688326.0,10.3,10.33,10.29,10.33,688326.0
2024-01-19 15:00:00,10.33,10.35,10.31,10.33,964932.0,10.33,10.35,10.31,10.33,964932.0
2024-01-19 15:30:00,10.33,10.37,10.31,10.36,2063560.0,10.33,10.37,10.31,10.36,2063560.0
2024-01-22 09:30:00,10.38,10.66,10.34,10.61,1512805.0,10.38,10.66,10.34,10.61,1512805.0
2024-01-22 10:00:00,10.61,10.64,10.51,10.52,993048.0,10.61,10.64,10.51,10.52,993048.0
2024-01-22 10:30:00,10.51,10.53,10.46,10.52,702775.0,10.51,10.53,10.46,10.52,702775.0
2024-01-22 11:00:00,10.52,10.52,10.45,10.47,489087.0,10.52,10.52,10.45,10.47,489087.0
2024-01-22 11:30:00,10.47,10.5,10.46,10.46,643408.0,10.47,10.5,10.46,10.46,643408.0
2024-01-22 12:00:00,10.46,10.54,10.44,10.54,287798.0,10.46,10.54,10.44,10.54,287798.0
2024-01-22 12:30:00,10.54,10.56,10.47,10.49,412364.0,10.54,10.56,10.47,10.49,412364.0
2024-01-22 13:00:00,10.49,10.49,10.39,10.4,561478.0,10.49,10.49,10.39,10.4,561478.0
2024-01-22 13:30:00,10.4,10.45,10.38,10.44,708730.0,10.4,10.45,10.38,10.44,708730.0
2024-01-22 14:00:00,10.44,10.45,10.35,10.38,352328.0,10.44,10.45,10.35,10.38,352328.0
2024-01-22 14:30:00,10.38,10.42,10.37,10.41,540981.0,10.38,10.42,10.37,10.41,540981.0
2024-01-22 15:00:00,10.41,10.47,10.39,10.46,545632.0,10.41,10.47,10.39,10.46,545632.0
2024-01-22 15:30:00,10.46,10.5,10.45,10.48,1384489.0,10.46,10.5,10.45,10.48,1384489.0
2024-01-23 09:30:00,10.65,10.73,10.45,10.46,1377658.0,10.65,10.73,10.45,10.46,1377658.0
2024-01-23 10:00:00,10.46,10.57,10.44,10.53,1175717.0,10.46,10.57,10.44,10.53,1175717.0
2024-01-23 10:30:00,10.53,10.55,10.45,10.51,1222640.0,10.53,10.55,10.45,10.51,1222640.0
2024-01-23 11:00:00,10.51,10.57,10.49,10.57,1002873.0,10.51,10.57,10.49,10.57,1002873.0
2024-01-23 11:30:00,10.56,10.59,10.5,10.52,1301599.0,10.56,10.59,10.5,10.52,1301599.0
2024-01-23 12:00:00,10.52,10.52,10.49,10.51,488907.0,10.52,10.52,10.49,10.51,488907.0
2024-01-23 12:30:00,10.51,10.51,10.47,10.5,375308.0,10.51,10.51,10.47,10.5,375308.0
2024-01-23 13:00:00,10.5,10.5,10.44,10.47,637122.0,10.5,10.5,10.44,10.47,637122.0
2024-01-23 13:30:00,10.47,10.5,10.46,10.49,197525.0,10.47,10.5,10.46,10.49,197525.0
2024-01-23 14:00:00,10.49,10.49,10.46,10.49,294651.0,10.49,10.49,10.46,10.49,294651.0
2024-01-23 14:30:00,10.48,10.54,10.47,10.54,387015.0,10.48,10.54,10.47,10.54,387015.0
2024-01-23 15:00:00,10.54,10.59,10.51,10.55,745902.0,10.54,10.59,10.51,10.55,745902.0
2024-01-23 15:30:00,10.54,10.58,10.53,10.54,1934409.0,10.54,10.58,10.53,10.54,1934409.0
2024-01-24 09:30:00,10.72,10.75,10.52,10.55,1128797.0,10.72,10.75,10.52,10.55,1128797.0
2024-01-24 10:00:00,10.54,10.57,10.48,10.53,703297.0,10.54,10.57,10.48,10.53,703297.0
2024-01-24 10:30:00,10.53,10.58,10.51,10.54,642167.0,10.53,10.58,10.51,10.54,642167.0
2024-01-24 11:00:00,10.54,10.63,10.5,10.62,1224537.0,10.54,10.63,10.5,10.62,1224537.0
2024-01-24 11:30:00,10.62,10.63,10.58,10.59,577828.0,10.62,10.63,10.58,10.59,577828.0
2024-01-24 12:00:00,10.6,10.6,10.5,10.5,775543.0,10.6,10.6,10.5,10.5,775543.0
2024-01-24 12:30:00,10.51,10.53,10.46,10.51,898119.0,10.51,10.53,10.46,10.51,898119.0
2024-01-24 13:00:00,10.51,10.52,10.43,10.46,1097933.0,10.51,10.52,10.43,10.46,1097933.0
2024-01-24 13:30:00,10.46,10.47,10.39,10.42,914775.0,10.46,10.47,10.39,10.42,914775.0
2024-01-24 14:00:00,10.42,10.42,10.35,10.36,635068.0,10.42,10.42,10.35,10.36,635068.0
2024-01-24 14:30:00,10.36,10.42,10.36,10.4,918750.0,10.36,10.42,10.36,10.4,918750.0
2024-01-24 15:00:00,10.39,10.46,10.38,10.43,1297683.0,10.39,10.46,10.38,10.43,1297683.0
2024-01-24 15:30:00,10.43,10.44,10.38,10.41,2093955.0,10.43,10.44,10.38,10.41,2093955.0
2024-01-25 09:30:00,10.6,10.87,10.58,10.78,3390379.0,10.6,10.87,10.58,10.78,3390379.0
2024-01-25 10:00:00,10.78,10.8,10.65,10.65,1153586.0,10.78,10.8,10.65,10.65,1153586.0
2024-01-25 10:30:00,10.66,10.67,10.47,10.47,1515192.0,10.66,10.67,10.47,10.47,1515192.0
2024-01-25 11:00:00,10.48,10.5,10.44,10.5,1575504.0,10.48,10.5,10.44,10.5,1575504.0
2024-01-25 11:30:00,10.5,10.5,10.43,10.44,1047364.0,10.5,10.5,10.43,10.44,1047364.0
2024-01-25 12:00:00,10.44,10.44,10.39,10.44,788423.0,10.44,10.44,10.39,10.44,788423.0
2024-01-25 12:30:00,10.43,10.45,10.39,10.43,920363.0,10.43,10.45,10.39,10.43,920363.0
2024-01-25 13:00:00,10.43,10.51,10.42,10.46,1276848.0,10.43,10.51,10.42,10.46,1276848.0
2024-01-25 13:30:00,10.46,10.54,10.44,10.5,934662.0,10.46,10.54,10.44,10.5,934662.0
2024-01-25 14:00:00,10.5,10.58,10.48,10.58,842575.0,10.5,10.58,10.48,10.58,842575.0
2024-01-25 14:30:00,10.58,10.61,10.56,10.6,713489.0,10.58,10.61,10.56,10.6,713489.0
2024-01-25 15:00:00,10.6,10.6,10.55,10.55,927127.0,10.6,10.6,10.55,10.55,927127.0
2024-01-25 15:30:00,10.55,10.6,10.54,10.6,3102173.0,10.55,10.6,10.54,10.6,3102173.0
2024-01-26 09:30:00,10.59,10.63,10.49,10.52,1296660.0,10.59,10.63,10.49,10.52,1296660.0
2024-01-26 10:00:00,10.52,10.56,10.47,10.51,708659.0,10.52,10.56,10.47,10.51,708659.0
2024-01-26 10:30:00,10.51,10.58,10.49,10.57,681384.0,10.51,10.58,10.49,10.57,681384.0
2024-01-26 11:00:00,10.58,10.58,10.53,10.56,451225.0,10.58,10.58,10.53,10.56,451225.0
2024-01-26 11:30:00,10.56,10.61,10.55,10.6,659597.0,10.56,10.61,10.55,10.6,659597.0
2024-01-26 12:00:00,10.6,10.66,10.59,10.63,745825.0,10.6,10.66,10.59,10.63,745825.0
2024-01-26 12:30:00,10.63,10.64,10.57,10.59,485784.0,10.63,10.64,10.57,10.59,485784.0
2024-01-26 13:00:00,10.59,10.62,10.58,10.6,420684.0,10.59,10.62,10.58,10.6,420684.0
2024-01-26 13:30:00,10.61,10.63,10.59,10.62,264892.0,10.61,10.63,10.59,10.62,264892.0
2024-01-26 14:00:00,10.62,10.64,10.61,10.62,526815.0,10.62,10.64,10.61,10.62,526815.0
2024-01-26 14:30:00,10.62,10.65,10.61,10.65,344724.0,10.62,10.65,10.61,10.65,344724.0
2024-01-26 15:00:00,10.65,10.66,10.58,10.61,764423.0,10.65,10.66,10.58,10.61,764423.0
2024-01-26 15:30:00,10.61,10.63,10.59,10.6,1615072.0,10.61,10.63,10.59,10.6,1615072.0
2024-01-29 09:30:00,10.39,10.43,10.27,10.36,2096819.0,10.39,10.43,10.27,10.36,2096819.0
2024-01-29 10:00:00,10.36,10.46,10.35,10.37,904934.0,10.36,10.46,10.35,10.37,904934.0
2024-01-29 10:30:00,10.36,10.4,10.33,10.37,909020.0,10.36,10.4,10.33,10.37,909020.0
2024-01-29 11:00:00,10.37,10.38,10.33,10.37,1271327.0,10.37,10.38,10.33,10.37,1271327.0
2024-01-29 11:30:00,10.37,10.37,10.28,10.32,1427272.0,10.37,10.37,10.28,10.32,1427272.0
2024-01-29 12:00:00,10.32,10.32,10.25,10.28,1463971.0,10.32,10.32,10.25,10.28,1463971.0
2024-01-29 12:30:00,10.29,10.32,10.26,10.3,1058938.0,10.29,10.32,10.26,10.3,1058938.0
2024-01-29 13:00:00,10.3,10.3,10.25,10.28,1100265.0,10.3,10.3,10.25,10.28,1100265.0
2024-01-29 13:30:00,10.29,10.32,10.27,10.32,626538.0,10.29,10.32,10.27,10.32,626538.0
2024-01-29 14:00:00,10.32,10.35,10.31,10.33,1060995.0,10.32,10.35,10.31,10.33,1060995.0
2024-01-29 14:30:00,10.34,10.37,10.3,10.3,979588.0,10.34,10.37,10.3,10.3,979588.0
2024-01-29 15:00:00,10.3,10.41,10.3,10.4,1496458.0,10.3,10.41,10.3,10.4,1496458.0
2024-01-29 15:30:00,10.4,10.5,10.39,10.48,3345385.0,10.4,10.5,10.39,10.48,3345385.0
2024-01-30 09:30:00,10.4,10.43,10.18,10.25,2330365.0,10.4,10.43,10.18,10.25,2330365.0
2024-01-30 10:00:00,10.25,10.25,10.14,10.16,1129013.0,10.25,10.25,10.14,10.16,1129013.0
2024-01-30 10:30:00,10.16,10.2,10.13,10.18,1532771.0,10.16,10.2,10.13,10.18,1532771.0
2024-01-30 11:00:00,10.18,10.18,10.05,10.12,2177044.0,10.18,10.18,10.05,10.12,2177044.0
2024-01-30 11:30:00,10.12,10.25,10.1,10.23,2430506.0,10.12,10.25,10.1,10.23,2430506.0
2024-01-30 12:00:00,10.24,10.24,10.17,10.18,1109355.0,10.24,10.24,10.17,10.18,1109355.0
2024-01-30 12:30:00,10.18,10.19,10.12,10.13,1057866.0,10.18,10.19,10.12,10.13,1057866.0
2024-01-30 13:00:00,10.12,10.22,10.12,10.21,744018.0,10.12,10.22,10.12,10.21,744018.0
2024-01-30 13:30:00,10.21,10.21,10.16,10.18,722252.0,10.21,10.21,10.16,10.18,722252.0
2024-01-30 14:00:00,10.18,10.2,10.17,10.18,637011.0,10.18,10.2,10.17,10.18,637011.0
2024-01-30 14:30:00,10.19,10.21,10.15,10.16,836016.0,10.19,10.21,10.15,10.16,836016.0
2024-01-30 15:00:00,10.16,10.2,10.15,10.17,1064793.0,10.16,10.2,10.15,10.17,1064793.0
2024-01-30 15:30:00,10.17,10.17,10.1,10.11,2638212.0,10.17,10.17,10.1,10.11,2638212.0
2024-01-31 09:30:00,10.23,10.25,10.09,10.18,3094008.0,10.23,10.25,10.09,10.18,3094008.0
2024-01-31 10:00:00,10.18,10.34,10.16,10.33,2167322.0,10.18,10.34,10.16,10.33,2167322.0
2024-01-31 10:30:00,10.34,10.35,10.25,10.26,1502452.0,10.34,10.35,10.25,10.26,1502452.0
2024-01-31 11:00:00,10.26,10.27,10.22,10.25,813662.0,10.26,10.27,10.22,10.25,813662.0
2024-01-31 11:30:00,10.25,10.26,10.19,10.26,789675.0,10.25,10.26,10.19,10.26,789675.0
2024-01-31 12:00:00,10.25,10.28,10.24,10.28,516396.0,10.25,10.28,10.24,10.28,516396.0
2024-01-31 12:30:00,10.28,10.32,10.24,10.29,775260.0,10.28,10.32,10.24,10.29,775260.0
2024-01-31 13:00:00,10.29,10.33,10.28,10.32,710498.0,10.29,10.33,10.28,10.32,710498.0
2024-01-31 13:30:00,10.32,10.34,10.26,10.27,692828.0,10.32,10.34,10.26,10.27,692828.0
2024-01-31 14:00:00,10.27,10.29,10.17,10.18,1504580.0,10.27,10.29,10.17,10.18,1504580.0
2024-01-31 14:30:00,10.18,10.4,10.16,10.26,2486803.0,10.18,10.4,10.16,10.26,2486803.0
2024-01-31 15:00:00,10.26,10.27,10.08,10.13,2060450.0,10.26,10.27,10.08,10.13,2060450.0
2024-01-31 15:30:00,10.13,10.14,10.02,10.02,3454305.0,10.13,10.14,10.02,10.02,3454305.0
2024-02-01 09:30:00,10.06,10.4,10.05,10.18,4979026.0,10.06,10.4,10.05,10.18,4979026.0
2024-02-01 10:00:00,10.18,10.22,10.07,10.16,3221893.0,10.18,10.22,10.07,10.16,3221893.0
2024-02-01 10:30:00,10.16,10.22,10.11,10.11,2719659.0,10.16,10.22,10.11,10.11,2719659.0
2024-02-01 11:00:00,10.11,10.25,10.08,10.21,3660734.0,10.11,10.25,10.08,10.21,3660734.0
2024-02-01 11:30:00,10.21,10.32,10.19,10.24,2126492.0,10.21,10.32,10.19,10.24,2126492.0
2024-02-01 12:00:00,10.25,10.38,10.23,10.31,2684524.0,10.25,10.38,10.23,10.31,2684524.0
2024-02-01 12:30:00,10.31,10.38,10.28,10.34,1861680.0,10.31,10.38,10.28,10.34,1861680.0
2024-02-01 13:00:00,10.34,10.38,10.29,10.37,2002730.0,10.34,10.38,10.29,10.37,2002730.0
2024-02-01 13:30:00,10.38,10.4,10.33,10.4,1545560.0,10.38,10.4,10.33,10.4,1545560.0
2024-02-01 14:00:00,10.4,10.45,10.37,10.41,1939543.0,10.4,10.45,10.37,10.41,1939543.0
2024-02-01 14:30:00,10.42,10.51,10.4,10.5,1895752.0,10.42,10.51,10.4,10.5,1895752.0
2024-02-01 15:00:00,10.5,10.5,10.47,10.47,2363938.0,10.5,10.5,10.47,10.47,2363938.0
2024-02-01 15:30:00,10.47,10.5,10.42,10.45,6919731.0,10.47,10.5,10.42,10.45,6919731.0
2024-02-02 09:30:00,10.37,10.37,10.16,10.22,1907746.0,10.37,10.37,10.16,10.22,1907746.0
2024-02-02 10:00:00,10.23,10.26,10.15,10.24,888081.0,10.23,10.26,10.15,10.24,888081.0
2024-02-02 10:30:00,10.25,10.3,10.2,10.23,1334368.0,10.25,10.3,10.2,10.23,1334368.0
2024-02-02 11:00:00,10.22,10.27,10.2,10.26,808388.0,10.22,10.27,10.2,10.26,808388.0
2024-02-02 11:30:00,10.27,10.28,10.2,10.2,766885.0,10.27,10.28,10.2,10.2,766885.0
2024-02-02 12:00:00,10.2,10.23,10.15,10.21,737146.0,10.2,10.23,10.15,10.21,737146.0
2024-02-02 12:30:00,10.21,10.24,10.13,10.16,616886.0,10.21,10.24,10.13,10.16,616886.0
2024-02-02 13:00:00,10.17,10.21,10.15,10.16,688307.0,10.17,10.21,10.15,10.16,688307.0
2024-02-02 13:30:00,10.17,10.19,10.15,10.18,414134.0,10.17,10.19,10.15,10.18,414134.0
2024-02-02 14:00:00,10.18,10.24,10.18,10.24,482198.0,10.18,10.24,10.18,10.24,482198.0
2024-02-02 14:30:00,10.24,10.26,10.23,10.26,508076.0,10.24,10.26,10.23,10.26,508076.0
2024-02-02 15:00:00,10.26,10.29,10.25,10.28,847234.0,10.26,10.29,10.25,10.28,847234.0
2024-02-02 15:30:00,10.28,10.28,10.23,10.23,2508080.0,10.28,10.28,10.23,10.23,2508080.0
2024-02-05 09:30:00,10.14,10.14,10.0,10.09,2093668.0,10.14,10.14,10.0,10.09,2093668.0
2024-02-05 10:00:00,10.08,10.1,10.01,10.07,921558.0,10.08,10.1,10.01,10.07,921558.0
2024-02-05 10:30:00,10.06,10.13,10.02,10.12,919854.0,10.06,10.13,10.02,10.12,919854.0
2024-02-05 11:00:00,10.12,10.2,10.08,10.16,1106330.0,10.12,10.2,10.08,10.16,1106330.0
2024-02-05 11:30:00,10.16,10.17,10.11,10.12,551458.0,10.16,10.17,10.11,10.12,551458.0
2024-02-05 12:00:00,10.11,10.15,10.11,10.14,543763.0,10.11,10.15,10.11,10.14,543763.0
2024-02-05 12:30:00,10.15,10.18,10.13,10.16,713057.0,10.15,10.18,10.13,10.16,713057.0
2024-02-05 13:00:00,10.16,10.16,10.1,10.13,664903.0,10.16,10.16,10.1,10.13,664903.0
2024-02-05 13:30:00,10.12,10.16,10.12,10.15,431944.0,10.12,10.16,10.12,10.15,431944.0
2024-02-05 14:00:00,10.16,10.16,10.11,10.11,453767.0,10.16,10.16,10.11,10.11,453767.0
2024-02-05 14:30:00,10.12,10.13,10.09,10.1,666970.0,10.12,10.13,10.09,10.1,666970.0
2024-02-05 15:00:00,10.1,10.16,10.07,10.16,964099.0,10.1,10.16,10.07,10.16,964099.0
2024-02-05 15:30:00,10.16,10.17,10.05,10.06,2165827.0,10.16,10.17,10.05,10.06,2165827.0
2024-02-06 09:30:00,10.06,10.13,10.01,10.07,1237997.0,10.06,10.13,10.01,10.07,1237997.0
2024-02-06 10:00:00,10.07,10.14,10.03,10.11,1330234.0,10.07,10.14,10.03,10.11,1330234.0
2024-02-06 10:30:00,10.1,10.18,10.1,10.17,895906.0,10.1,10.18,10.1,10.17,895906.0
2024-02-06 11:00:00,10.16,10.25,10.15,10.24,666725.0,10.16,10.25,10.15,10.24,666725.0
2024-02-06 11:30:00,10.25,10.25,10.11,10.13,699877.0,10.25,10.25,10.11,10.13,699877.0
2024-02-06 12:00:00,10.13,10.16,10.1,10.14,720214.0,10.13,10.16,10.1,10.14,720214.0
2024-02-06 12:30:00,10.13,10.15,10.11,10.13,538645.0,10.13,10.15,10.11,10.13,538645.0
2024-02-06 13:00:00,10.13,10.16,10.12,10.13,275522.0,10.13,10.16,10.12,10.13,275522.0
2024-02-06 13:30:00,10.13,10.18,10.11,10.17,475054.0,10.13,10.18,10.11,10.17,475054.0
2024-02-06 14:00:00,10.17,10.17,10.09,10.1,707807.0,10.17,10.17,10.09,10.1,707807.0
2024-02-06 14:30:00,10.1,10.1,10.06,10.08,764665.0,10.1,10.1,10.06,10.08,764665.0
2024-02-06 15:00:00,10.08,10.1,10.04,10.04,984104.0,10.08,10.1,10.04,10.04,984104.0
2024-02-06 15:30:00,10.04,10.07,10.03,10.07,1743803.0,10.04,10.07,10.03,10.07,1743803.0
2024-02-07 09:30:00,10.34,10.35,9.7,9.72,6053482.0,10.34,10.35,9.7,9.72,6053482.0
2024-02-07 10:00:00,9.71,9.81,9.63,9.8,3271937.0,9.71,9.81,9.63,9.8,3271937.0
2024-02-07 10:30:00,9.81,9.87,9.73,9.84,1841617.0,9.81,9.87,9.73,9.84,1841617.0
2024-02-07 11:00:00,9.84,9.84,9.78,9.78,1251305.0,9.84,9.84,9.78,9.78,1251305.0
2024-02-07 11:30:00,9.79,9.8,9.75,9.77,854512.0,9.79,9.8,9.75,9.77,854512.0
2024-02-07 12:00:00,9.77,9.77,9.72,9.72,1071929.0,9.77,9.77,9.72,9.72,1071929.0
2024-02-07 12:30:00,9.72,9.73,9.65,9.69,3087636.0,9.72,9.73,9.65,9.69,3087636.0
2024-02-07 13:00:00,9.69,9.79,9.66,9.78,1128727.0,9.69,9.79,9.66,9.78,1128727.0
2024-02-07 13:30:00,9.78,9.82,9.76,9.78,1026128.0,9.78,9.82,9.76,9.78,1026128.0
2024-02-07 14:00:00,9.78,9.82,9.74,9.77,775277.0,9.78,9.82,9.74,9.77,775277.0
2024-02-07 14:30:00,9.77,9.84,9.75,9.83,913976.0,9.77,9.84,9.75,9.83,913976.0
2024-02-07 15:00:00,9.83,9.85,9.78,9.81,1149419.0,9.83,9.85,9.78,9.81,1149419.0
2024-02-07 15:30:00,9.8,9.82,9.75,9.76,3410096.0,9.8,9.82,9.75,9.76,3410096.0
2024-02-08 09:30:00,9.87,9.97,9.65,9.79,2509322.0,9.87,9.97,9.65,9.79,2509322.0
2024-02-08 10:00:00,9.79,9.88,9.77,9.79,1057157.0,9.79,9.88,9.77,9.79,1057157.0
2024-02-08 10:30:00,9.79,9.84,9.76,9.82,986220.0,9.79,9.84,9.76,9.82,986220.0
2024-02-08 11:00:00,9.82,9.85,9.75,9.76,791934.0,9.82,9.85,9.75,9.76,791934.0
2024-02-08 11:30:00,9.76,9.86,9.75,9.85,1354638.0,9.76,9.86,9.75,9.85,1354638.0
2024-02-08 12:00:00,9.85,9.85,9.78,9.82,957512.0,9.85,9.85,9.78,9.82,957512.0
2024-02-08 12:30:00,9.82,9.85,9.78,9.8,909224.0,9.82,9.85,9.78,9.8,909224.0
2024-02-08 13:00:00,9.81,9.9,9.8,9.9,992868.0,9.81,9.9,9.8,9.9,992868.0
2024-02-08 13:30:00,9.89,9.95,9.87,9.93,679259.0,9.89,9.95,9.87,9.93,679259.0
2024-02-08 14:00:00,9.94,9.97,9.91,9.94,727119.0,9.94,9.97,9.91,9.94,727119.0
2024-02-08 14:30:00,9.93,9.94,9.87,9.88,676863.0,9.93,9.94,9.87,9.88,676863.0
2024-02-08 15:00:00,9.87,9.89,9.8,9.8,1146872.0,9.87,9.89,9.8,9.8,1146872.0
2024-02-08 15:30:00,9.8,9.84,9.78,9.82,3538875.0,9.8,9.84,9.78,9.82,3538875.0
2024-02-09 09:30:00,9.83,9.89,9.73,9.83,1602005.0,9.83,9.89,9.73,9.83,1602005.0
2024-02-09 10:00:00,9.83,9.86,9.75,9.79,942240.0,9.83,9.86,9.75,9.79,942240.0
2024-02-09 10:30:00,9.79,9.8,9.75,9.77,745341.0,9.79,9.8,9.75,9.77,745341.0
2024-02-09 11:00:00,9.77,9.78,9.67,9.7,1298941.0,9.77,9.78,9.67,9.7,1298941.0
2024-02-09 11:30:00,9.7,9.7,9.57,9.62,2232503.0,9.7,9.7,9.57,9.62,2232503.0
2024-02-09 12:00:00,9.62,9.66,9.61,9.63,1343870.0,9.62,9.66,9.61,9.63,1343870.0
2024-02-09 12:30:00,9.63,9.71,9.6,9.7,832102.0,9.63,9.71,9.6,9.7,832102.0
2024-02-09 13:00:00,9.71,9.74,9.68,9.7,808246.0,9.71,9.74,9.68,9.7,808246.0
2024-02-09 13:30:00,9.7,9.72,9.65,9.67,1279351.0,9.7,9.72,9.65,9.67,1279351.0
2024-02-09 14:00:00,9.67,9.71,9.66,9.67,1033430.0,9.67,9.71,9.66,9.67,1033430.0
2024-02-09 14:30:00,9.67,9.72,9.64,9.68,1051393.0,9.67,9.72,9.64,9.68,1051393.0
2024-02-09 15:00:00,9.68,9.68,9.64,9.66,1369702.0,9.68,9.68,9.64,9.66,1369702.0
2024-02-09 15:30:00,9.65,9.66,9.59,9.63,4910680.0,9.65,9.66,9.59,9.63,4910680.0
2024-02-12 09:30:00,9.59,9.96,9.56,9.93,3304726.0,9.59,9.96,9.56,9.93,3304726.0
2024-02-12 10:00:00,9.93,9.95,9.82,9.87,1632209.0,9.93,9.95,9.82,9.87,1632209.0
2024-02-12 10:30:00,9.87,9.95,9.86,9.89,1475578.0,9.87,9.95,9.86,9.89,1475578.0
2024-02-12 11:00:00,9.88,9.94,9.87,9.87,1137393.0,9.88,9.94,9.87,9.87,1137393.0
2024-02-12 11:30:00,9.88,9.91,9.82,9.85,790456.0,9.88,9.91,9.82,9.85,790456.0
2024-02-12 12:00:00,9.85,9.88,9.82,9.84,1227460.0,9.85,9.88,9.82,9.84,1227460.0
2024-02-12 12:30:00,9.84,9.87,9.82,9.87,596871.0,9.84,9.87,9.82,9.87,596871.0
2024-02-12 13:00:00,9.87,9.92,9.86,9.88,601211.0,9.87,9.92,9.86,9.88,601211.0
2024-02-12 13:30:00,9.88,9.98,9.87,9.96,1422337.0,9.88,9.98,9.87,9.96,1422337.0
2024-02-12 14:00:00,9.95,10.03,9.92,9.98,1893158.0,9.95,10.03,9.92,9.98,1893158.0
2024-02-12 14:30:00,9.98,10.0,9.95,9.97,1009769.0,9.98,10.0,9.95,9.97,1009769.0
2024-02-12 15:00:00,9.98,10.01,9.94,9.97,1201612.0,9.98,10.01,9.94,9.97,1201612.0
2024-02-12 15:30:00,9.97,10.0,9.94,9.96,3904554.0,9.97,10.0,9.94,9.96,3904554.0
2024-02-13 09:30:00,9.68,9.74,9.54,9.54,3231005.0,9.68,9.74,9.54,9.54,3231005.0
2024-02-13 10:00:00,9.54,9.57,9.44,9.49,2548511.0,9.54,9.57,9.44,9.49,2548511.0
2024-02-13 10:30:00,9.48,9.51,9.44,9.5,2279154.0,9.48,9.51,9.44,9.5,2279154.0
2024-02-13 11:00:00,9.49,9.53,9.43,9.48,1448146.0,9.49,9.53,9.43,9.48,1448146.0
2024-02-13 11:30:00,9.49,9.58,9.47,9.55,1009833.0,9.49,9.58,9.47,9.55,1009833.0
2024-02-13 12:00:00,9.55,9.59,9.54,9.56,526499.0,9.55,9.59,9.54,9.56,526499.0
2024-02-13 12:30:00,9.55,9.62,9.55,9.56,728490.0,9.55,9.62,9.55,9.56,728490.0
2024-02-13 13:00:00,9.56,9.58,9.54,9.55,539354.0,9.56,9.58,9.54,9.55,539354.0
2024-02-13 13:30:00,9.54,9.56,9.51,9.52,565908.0,9.54,9.56,9.51,9.52,565908.0
2024-02-13 14:00:00,9.53,9.54,9.5,9.53,706013.0,9.53,9.54,9.5,9.53,706013.0
2024-02-13 14:30:00,9.53,9.55,9.5,9.52,758881.0,9.53,9.55,9.5,9.52,758881.0
2024-02-13 15:00:00,9.51,9.53,9.5,9.51,1090555.0,9.51,9.53,9.5,9.51,1090555.0
2024-02-13 15:30:00,9.51,9.57,9.5,9.56,3138334.0,9.51,9.57,9.5,9.56,3138334.0
2024-02-14 09:30:00,9.68,9.73,9.58,9.64,1286198.0,9.68,9.73,9.58,9.64,1286198.0
2024-02-14 10:00:00,9.64,9.69,9.6,9.63,788658.0,9.64,9.69,9.6,9.63,788658.0
2024-02-14 10:30:00,9.63,9.64,9.58,9.59,773644.0,9.63,9.64,9.58,9.59,773644.0
2024-02-14 11:00:00,9.58,9.61,9.56,9.6,695253.0,9.58,9.61,9.56,9.6,695253.0
2024-02-14 11:30:00,9.61,9.63,9.59,9.61,740177.0,9.61,9.63,9.59,9.61,740177.0
2024-02-14 12:00:00,9.61,9.63,9.55,9.63,533588.0,9.61,9.63,9.55,9.63,533588.0
2024-02-14 12:30:00,9.63,9.68,9.61,9.64,1186901.0,9.63,9.68,9.61,9.64,1186901.0
2024-02-14 13:00:00,9.64,9.74,9.62,9.72,1412805.0,9.64,9.74,9.62,9.72,1412805.0
2024-02-14 13:30:00,9.73,9.77,9.7,9.71,1498665.0,9.73,9.77,9.7,9.71,1498665.0
2024-02-14 14:00:00,9.71,9.74,9.67,9.72,927269.0,9.71,9.74,9.67,9.72,927269.0
2024-02-14 14:30:00,9.73,9.78,9.71,9.78,691620.0,9.73,9.78,9.71,9.78,691620.0
2024-02-14 15:00:00,9.78,9.79,9.74,9.76,1095834.0,9.78,9.79,9.74,9.76,1095834.0
2024-02-14 15:30:00,9.76,9.76,9.72,9.72,2262827.0,9.76,9.76,9.72,9.72,2262827.0
2024-02-15 09:30:00,9.73,9.97,9.72,9.94,2659027.0,9.73,9.97,9.72,9.94,2659027.0
2024-02-15 10:00:00,9.94,10.0,9.89,9.93,2881760.0,9.94,10.0,9.89,9.93,2881760.0
2024-02-15 10:30:00,9.93,10.03,9.91,9.98,2204479.0,9.93,10.03,9.91,9.98,2204479.0
2024-02-15 11:00:00,9.97,10.0,9.84,9.9,1414551.0,9.97,10.0,9.84,9.9,1414551.0
2024-02-15 11:30:00,9.89,10.02,9.88,9.99,1906946.0,9.89,10.02,9.88,9.99,1906946.0
2024-02-15 12:00:00,9.99,9.99,9.94,9.95,630588.0,9.99,9.99,9.94,9.95,630588.0
2024-02-15 12:30:00,9.96,9.99,9.95,9.98,584319.0,9.96,9.99,9.95,9.98,584319.0
2024-02-15 13:00:00,9.98,10.08,9.96,10.08,1300237.0,9.98,10.08,9.96,10.08,1300237.0
2024-02-15 13:30:00,10.07,10.09,9.87,9.99,2066154.0,10.07,10.09,9.87,9.99,2066154.0
2024-02-15 14:00:00,9.99,10.07,9.99,10.02,809487.0,9.99,10.07,9.99,10.02,809487.0
2024-02-15 14:30:00,10.02,10.06,10.0,10.04,822418.0,10.02,10.06,10.0,10.04,822418.0
2024-02-15 15:00:00,10.04,10.06,9.98,10.03,945081.0,10.04,10.06,9.98,10.03,945081.0
2024-02-15 15:30:00,10.03,10.15,10.02,10.15,3543279.0,10.03,10.15,10.02,10.15,3543279.0
2024-02-16 09:30:00,10.02,10.12,9.89,10.06,2413238.0,10.02,10.12,9.89,10.06,2413238.0
2024-02-16 10:00:00,10.07,10.07,9.93,9.96,1325393.0,10.07,10.07,9.93,9.96,1325393.0
2024-02-16 10:30:00,9.96,10.01,9.93,9.94,998265.0,9.96,10.01,9.93,9.94,998265.0
2024-02-16 11:00:00,9.94,10.02,9.93,9.97,635248.0,9.94,10.02,9.93,9.97,635248.0
2024-02-16 11:30:00,9.97,9.99,9.92,9.94,1121220.0,9.97,9.99,9.92,9.94,1121220.0
2024-02-16 12:00:00,9.94,9.94,9.85,9.88,1251107.0,9.94,9.94,9.85,9.88,1251107.0
2024-02-16 12:30:00,9.88,9.92,9.87,9.88,663020.0,9.88,9.92,9.87,9.88,663020.0
2024-02-16 13:00:00,9.87,9.9,9.83,9.9,854418.0,9.87,9.9,9.83,9.9,854418.0
2024-02-16 13:30:00,9.9,9.9,9.86,9.88,484285.0,9.9,9.9,9.86,9.88,484285.0
2024-02-16 14:00:00,9.89,9.92,9.88,9.91,392390.0,9.89,9.92,9.88,9.91,392390.0
2024-02-16 14:30:00,9.91,9.92,9.85,9.9,1149827.0,9.91,9.92,9.85,9.9,1149827.0
2024-02-16 15:00:00,9.9,9.9,9.86,9.88,939032.0,9.9,9.9,9.86,9.88,939032.0
2024-02-16 15:30:00,9.88,9.88,9.8,9.84,3733320.0,9.88,9.88,9.8,9.84,3733320.0
2024-02-20 09:30:00,9.78,9.91,9.71,9.9,1953155.0,9.78,9.91,9.71,9.9,1953155.0
2024-02-20 10:00:00,9.9,9.99,9.88,9.88,1492677.0,9.9,9.99,9.88,9.88,1492677.0
2024-02-20 10:30:00,9.89,10.01,9.87,10.0,784190.0,9.89,10.01,9.87,10.0,784190.0
2024-02-20 11:00:00,10.01,10.05,9.97,10.0,1773425.0,10.01,10.05,9.97,10.0,1773425.0
2024-02-20 11:30:00,10.01,10.05,10.0,10.01,1127976.0,10.01,10.05,10.0,10.01,1127976.0
2024-02-20 12:00:00,10.01,10.03,9.99,10.01,1214354.0,10.01,10.03,9.99,10.01,1214354.0
2024-02-20 12:30:00,10.0,10.02,9.94,9.96,2230400.0,10.0,10.02,9.94,9.96,2230400.0
2024-02-20 13:00:00,9.96,9.98,9.94,9.96,661795.0,9.96,9.98,9.94,9.96,661795.0
2024-02-20 13:30:00,9.95,9.98,9.95,9.96,478284.0,9.95,9.98,9.95,9.96,478284.0
2024-02-20 14:00:00,9.95,9.97,9.94,9.96,591870.0,9.95,9.97,9.94,9.96,591870.0
2024-02-20 14:30:00,9.96,9.98,9.95,9.98,689863.0,9.96,9.98,9.95,9.98,689863.0
2024-02-20 15:00:00,9.97,10.0,9.97,9.98,652488.0,9.97,10.0,9.97,9.98,652488.0
2024-02-20 15:30:00,9.99,10.0,9.89,9.91,5793341.0,9.99,10.0,9.89,9.91,5793341.0
2024-02-21 09:30:00,9.92,9.95,9.8,9.82,1649551.0,9.92,9.95,9.8,9.82,1649551.0
2024-02-21 10:00:00,9.82,9.82,9.71,9.72,1360084.0,9.82,9.82,9.71,9.72,1360084.0
2024-02-21 10:30:00,9.72,9.76,9.7,9.72,1109891.0,9.72,9.76,9.7,9.72,1109891.0
2024-02-21 11:00:00,9.71,9.79,9.71,9.77,1000854.0,9.71,9.79,9.71,9.77,1000854.0
2024-02-21 11:30:00,9.77,9.82,9.74,9.79,919574.0,9.77,9.82,9.74,9.79,919574.0
2024-02-21 12:00:00,9.79,9.82,9.74,9.74,928612.0,9.79,9.82,9.74,9.74,928612.0
2024-02-21 12:30:00,9.74,9.78,9.74,9.77,486567.0,9.74,9.78,9.74,9.77,486567.0
2024-02-21 13:00:00,9.77,9.79,9.73,9.74,823046.0,9.77,9.79,9.73,9.74,823046.0
2024-02-21 13:30:00,9.74,9.75,9.71,9.71,1088844.0,9.74,9.75,9.71,9.71,1088844.0
2024-02-21 14:00:00,9.71,9.73,9.65,9.69,1466251.0,9.71,9.73,9.65,9.69,1466251.0
2024-02-21 14:30:00,9.69,9.69,9.64,9.64,1142691.0,9.69,9.69,9.64,9.64,1142691.0
2024-02-21 15:00:00,9.64,9.65,9.57,9.6,2538223.0,9.64,9.65,9.57,9.6,2538223.0
2024-02-21 15:30:00,9.6,9.66,9.53,9.56,5765971.0,9.6,9.66,9.53,9.56,5765971.0
2024-02-22 09:30:00,9.67,9.67,9.54,9.63,1999276.0,9.67,9.67,9.54,9.63,1999276.0
2024-02-22 10:00:00,9.63,9.65,9.51,9.54,1507449.0,9.63,9.65,9.51,9.54,1507449.0
2024-02-22 10:30:00,9.54,9.57,9.52,9.54,916363.0,9.54,9.57,9.52,9.54,916363.0
2024-02-22 11:00:00,9.54,9.6,9.53,9.59,819853.0,9.54,9.6,9.53,9.59,819853.0
2024-02-22 11:30:00,9.59,9.64,9.57,9.62,944419.0,9.59,9.64,9.57,9.62,944419.0
2024-02-22 12:00:00,9.61,9.67,9.61,9.66,1135753.0,9.61,9.67,9.61,9.66,1135753.0
2024-02-22 12:30:00,9.66,9.66,9.59,9.61,1323650.0,9.66,9.66,9.59,9.61,1323650.0
2024-02-22 13:00:00,9.62,9.62,9.57,9.6,1021199.0,9.62,9.62,9.57,9.6,1021199.0
2024-02-22 13:30:00,9.6,9.6,9.55,9.56,1195205.0,9.6,9.6,9.55,9.56,1195205.0
2024-02-22 14:00:00,9.55,9.58,9.55,9.57,1222681.0,9.55,9.58,9.55,9.57,1222681.0
2024-02-22 14:30:00,9.57,9.57,9.52,9.54,1722429.0,9.57,9.57,9.52,9.54,1722429.0
2024-02-22 15:00:00,9.54,9.57,9.53,9.55,2069567.0,9.54,9.57,9.53,9.55,2069567.0
2024-02-22 15:30:00,9.55,9.57,9.53,9.53,6824724.0,9.55,9.57,9.53,9.53,6824724.0
2024-02-23 09:30:00,8.65,8.75,8.29,8.36,19775122.0,8.65,8.75,8.29,8.36,19775122.0
2024-02-23 10:00:00,8.36,8.47,8.33,8.36,14126905.0,8.36,8.47,8.33,8.36,14126905.0
2024-02-23 10:30:00,8.37,8.46,8.25,8.45,11031306.0,8.37,8.46,8.25,8.45,11031306.0
2024-02-23 11:00:00,8.45,8.5,8.37,8.45,4251808.0,8.45,8.5,8.37,8.45,4251808.0
2024-02-23 11:30:00,8.45,8.56,8.42,8.53,4446950.0,8.45,8.56,8.42,8.53,4446950.0
2024-02-23 12:00:00,8.52,8.71,8.5,8.61,8109407.0,8.52,8.71,8.5,8.61,8109407.0
2024-02-23 12:30:00,8.61,8.66,8.59,8.65,2676771.0,8.61,8.66,8.59,8.65,2676771.0
2024-02-23 13:00:00,8.65,8.75,8.64,8.71,5031988.0,8.65,8.75,8.64,8.71,5031988.0
2024-02-23 13:30:00,8.71,8.71,8.64,8.68,3152741.0,8.71,8.71,8.64,8.68,3152741.0
2024-02-23 14:00:00,8.68,8.73,8.66,8.72,2484239.0,8.68,8.73,8.66,8.72,2484239.0
2024-02-23 14:30:00,8.72,8.74,8.72,8.73,1810043.0,8.72,8.74,8.72,8.73,1810043.0
2024-02-23 15:00:00,8.72,8.73,8.61,8.62,2718350.0,8.72,8.73,8.61,8.62,2718350.0
2024-02-23 15:30:00,8.62,8.64,8.55,8.61,7179597.0,8.62,8.64,8.55,8.61,7179597.0
2024-02-26 09:30:00,8.78,8.86,8.57,8.63,4983207.0,8.78,8.86,8.57,8.63,4983207.0
2024-02-26 10:00:00,8.63,8.64,8.5,8.54,3468694.0,8.63,8.64,8.5,8.54,3468694.0
2024-02-26 10:30:00,8.54,8.55,8.43,8.49,3027748.0,8.54,8.55,8.43,8.49,3027748.0
2024-02-26 11:00:00,8.49,8.56,8.48,8.5,2033166.0,8.49,8.56,8.48,8.5,2033166.0
2024-02-26 11:30:00,8.49,8.6,8.48,8.6,1495528.0,8.49,8.6,8.48,8.6,1495528.0
2024-02-26 12:00:00,8.6,8.67,8.58,8.63,1879783.0,8.6,8.67,8.58,8.63,1879783.0
2024-02-26 12:30:00,8.63,8.66,8.56,8.56,1383999.0,8.63,8.66,8.56,8.56,1383999.0
2024-02-26 13:00:00,8.57,8.57,8.49,8.51,1455594.0,8.57,8.57,8.49,8.51,1455594.0
2024-02-26 13:30:00,8.5,8.53,8.49,8.52,1367213.0,8.5,8.53,8.49,8.52,1367213.0
2024-02-26 14:00:00,8.52,8.53,8.46,8.5,1549414.0,8.52,8.53,8.46,8.5,1549414.0
2024-02-26 14:30:00,8.5,8.51,8.49,8.5,1281340.0,8.5,8.51,8.49,8.5,1281340.0
2024-02-26 15:00:00,8.5,8.51,8.48,8.49,1863986.0,8.5,8.51,8.48,8.49,1863986.0
2024-02-26 15:30:00,8.5,8.56,8.48,8.54,5110162.0,8.5,8.56,8.48,8.54,5110162.0
2024-02-27 09:30:00,8.59,8.61,8.45,8.5,2879241.0,8.59,8.61,8.45,8.5,2879241.0
2024-02-27 10:00:00,8.5,8.54,8.46,8.54,1985361.0,8.5,8.54,8.46,8.54,1985361.0
2024-02-27 10:30:00,8.54,8.57,8.5,8.54,1152246.0,8.54,8.57,8.5,8.54,1152246.0
2024-02-27 11:00:00,8.53,8.56,8.5,8.54,1319333.0,8.53,8.56,8.5,8.54,1319333.0
2024-02-27 11:30:00,8.53,8.72,8.48,8.71,4964160.0,8.53,8.72,8.48,8.71,4964160.0
2024-02-27 12:00:00,8.72,8.74,8.64,8.64,1728135.0,8.72,8.74,8.64,8.64,1728135.0
2024-02-27 12:30:00,8.64,8.65,8.6,8.63,1221129.0,8.64,8.65,8.6,8.63,1221129.0
2024-02-27 13:00:00,8.63,8.69,8.63,8.65,1093543.0,8.63,8.69,8.63,8.65,1093543.0
2024-02-27 13:30:00,8.65,8.7,8.64,8.68,1039300.0,8.65,8.7,8.64,8.68,1039300.0
2024-02-27 14:00:00,8.68,8.69,8.64,8.66,828968.0,8.68,8.69,8.64,8.66,828968.0
2024-02-27 14:30:00,8.66,8.66,8.6,8.61,1107372.0,8.66,8.66,8.6,8.61,1107372.0
2024-02-27 15:00:00,8.6,8.67,8.6,8.67,1560967.0,8.6,8.67,8.6,8.67,1560967.0
2024-02-27 15:30:00,8.67,8.75,8.66,8.71,5113496.0,8.67,8.75,8.66,8.71,5113496.0
2024-02-28 09:30:00,8.56,8.61,8.47,8.58,4851182.0,8.56,8.61,8.47,8.58,4851182.0
2024-02-28 10:00:00,8.58,8.66,8.54,8.63,1989218.0,8.58,8.66,8.54,8.63,1989218.0
2024-02-28 10:30:00,8.63,8.68,8.61,8.68,1275615.0,8.63,8.68,8.61,8.68,1275615.0
2024-02-28 11:00:00,8.68,8.69,8.58,8.59,1059277.0,8.68,8.69,8.58,8.59,1059277.0
2024-02-28 11:30:00,8.58,8.6,8.54,8.6,1346802.0,8.58,8.6,8.54,8.6,1346802.0
2024-02-28 12:00:00,8.6,8.63,8.58,8.6,1173545.0,8.6,8.63,8.58,8.6,1173545.0
2024-02-28 12:30:00,8.59,8.62,8.57,8.59,926368.0,8.59,8.62,8.57,8.59,926368.0
2024-02-28 13:00:00,8.59,8.61,8.57,8.6,725674.0,8.59,8.61,8.57,8.6,725674.0
2024-02-28 13:30:00,8.6,8.7,8.59,8.7,1916321.0,8.6,8.7,8.59,8.7,1916321.0
2024-02-28 14:00:00,8.7,8.72,8.68,8.69,1381654.0,8.7,8.72,8.68,8.69,1381654.0
2024-02-28 14:30:00,8.7,8.7,8.66,8.7,1480983.0,8.7,8.7,8.66,8.7,1480983.0
2024-02-28 15:00:00,8.69,8.71,8.68,8.69,1685879.0,8.69,8.71,8.68,8.69,1685879.0
2024-02-28 15:30:00,8.69,8.73,8.65,8.72,4982154.0,8.69,8.73,8.65,8.72,4982154.0
2024-02-29 09:30:00,8.82,8.95,8.77,8.89,4526326.0,8.82,8.95,8.77,8.89,4526326.0
2024-02-29 10:00:00,8.9,8.98,8.87,8.95,2349721.0,8.9,8.98,8.87,8.95,2349721.0
2024-02-29 10:30:00,8.96,8.98,8.81,8.87,2269241.0,8.96,8.98,8.81,8.87,2269241.0
2024-02-29 11:00:00,8.87,8.88,8.79,8.79,2009390.0,8.87,8.88,8.79,8.79,2009390.0
2024-02-29 11:30:00,8.79,8.81,8.76,8.8,1034219.0,8.79,8.81,8.76,8.8,1034219.0
2024-02-29 12:00:00,8.8,8.81,8.76,8.76,830567.0,8.8,8.81,8.76,8.76,830567.0
2024-02-29 12:30:00,8.76,8.78,8.73,8.74,1159993.0,8.76,8.78,8.73,8.74,1159993.0
2024-02-29 13:00:00,8.74,8.77,8.72,8.75,974732.0,8.74,8.77,8.72,8.75,974732.0
2024-02-29 13:30:00,8.75,8.77,8.71,8.72,1390235.0,8.75,8.77,8.71,8.72,1390235.0
2024-02-29 14:00:00,8.71,8.72,8.67,8.71,2050271.0,8.71,8.72,8.67,8.71,2050271.0
2024-02-29 14:30:00,8.71,8.75,8.7,8.73,1278047.0,8.71,8.75,8.7,8.73,1278047.0
2024-02-29 15:00:00,8.73,8.75,8.72,8.72,946043.0,8.73,8.75,8.72,8.72,946043.0
2024-02-29 15:30:00,8.72,8.8,8.72,8.79,5161264.0,8.72,8.8,8.72,8.79,5161264.0
2024-03-01 09:30:00,8.8,8.8,8.62,8.66,2192102.0,8.8,8.8,8.62,8.66,2192102.0
2024-03-01 10:00:00,8.66,8.77,8.64,8.76,2316142.0,8.66,8.77,8.64,8.76,2316142.0
2024-03-01 10:30:00,8.76,8.79,8.72,8.78,1553642.0,8.76,8.79,8.72,8.78,1553642.0
2024-03-01 11:00:00,8.78,8.84,8.75,8.76,1757235.0,8.78,8.84,8.75,8.76,1757235.0
2024-03-01 11:30:00,8.76,8.78,8.7,8.7,1522787.0,8.76,8.78,8.7,8.7,1522787.0
2024-03-01 12:00:00,8.7,8.74,8.69,8.74,1497004.0,8.7,8.74,8.69,8.74,1497004.0
2024-03-01 12:30:00,8.74,8.74,8.69,8.71,1023815.0,8.74,8.74,8.69,8.71,1023815.0
2024-03-01 13:00:00,8.71,8.75,8.69,8.75,1401314.0,8.71,8.75,8.69,8.75,1401314.0
2024-03-01 13:30:00,8.75,8.77,8.73,8.74,1358939.0,8.75,8.77,8.73,8.74,1358939.0
2024-03-01 14:00:00,8.73,8.76,8.72,8.75,1190477.0,8.73,8.76,8.72,8.75,1190477.0
2024-03-01 14:30:00,8.75,8.75,8.71,8.72,1381853.0,8.75,8.75,8.71,8.72,1381853.0
2024-03-01 15:00:00,8.72,8.73,8.67,8.67,1691278.0,8.72,8.73,8.67,8.67,1691278.0
2024-03-01 15:30:00,8.68,8.7,8.66,8.66,4554403.0,8.68,8.7,8.66,8.66,4554403.0
2024-03-04 09:30:00,8.6,8.62,8.21,8.25,7824789.0,8.6,8.62,8.21,8.25,7824789.0
2024-03-04 10:00:00,8.25,8.26,8.17,8.25,4906175.0,8.25,8.26,8.17,8.25,4906175.0
2024-03-04 10:30:00,8.25,8.31,8.21,8.27,2314694.0,8.25,8.31,8.21,8.27,2314694.0
2024-03-04 11:00:00,8.26,8.28,8.18,8.2,2633305.0,8.26,8.28,8.18,8.2,2633305.0
2024-03-04 11:30:00,8.19,8.26,8.18,8.26,1795183.0,8.19,8.26,8.18,8.26,1795183.0
2024-03-04 12:00:00,8.26,8.26,8.19,8.2,1535975.0,8.26,8.26,8.19,8.2,1535975.0
2024-03-04 12:30:00,8.2,8.22,8.17,8.19,2584781.0,8.2,8.22,8.17,8.19,2584781.0
2024-03-04 13:00:00,8.18,8.19,8.13,8.14,2789419.0,8.18,8.19,8.13,8.14,2789419.0
2024-03-04 13:30:00,8.14,8.18,8.14,8.14,1335584.0,8.14,8.18,8.14,8.14,1335584.0
2024-03-04 14:00:00,8.14,8.17,8.13,8.13,1606812.0,8.14,8.17,8.13,8.13,1606812.0
2024-03-04 14:30:00,8.13,8.16,8.1,8.11,2574326.0,8.13,8.16,8.1,8.11,2574326.0
2024-03-04 15:00:00,8.11,8.16,8.11,8.15,3243843.0,8.11,8.16,8.11,8.15,3243843.0
2024-03-04 15:30:00,8.16,8.17,8.1,8.12,8110354.0,8.16,8.17,8.1,8.12,8110354.0
2024-03-05 09:30:00,8.06,8.14,8.02,8.09,4233907.0,8.06,8.14,8.02,8.09,4233907.0
2024-03-05 10:00:00,8.09,8.24,8.09,8.23,2366989.0,8.09,8.24,8.09,8.23,2366989.0
2024-03-05 10:30:00,8.22,8.26,8.19,8.23,2273008.0,8.22,8.26,8.19,8.23,2273008.0
2024-03-05 11:00:00,8.22,8.23,8.16,8.2,1074084.0,8.22,8.23,8.16,8.2,1074084.0
2024-03-05 11:30:00,8.2,8.23,8.19,8.23,961989.0,8.2,8.23,8.19,8.23,961989.0
2024-03-05 12:00:00,8.23,8.26,8.21,8.24,966801.0,8.23,8.26,8.21,8.24,966801.0
2024-03-05 12:30:00,8.24,8.29,8.22,8.29,1747446.0,8.24,8.29,8.22,8.29,1747446.0
2024-03-05 13:00:00,8.29,8.31,8.25,8.3,1363004.0,8.29,8.31,8.25,8.3,1363004.0
2024-03-05 13:30:00,8.3,8.3,8.25,8.26,1439794.0,8.3,8.3,8.25,8.26,1439794.0
2024-03-05 14:00:00,8.26,8.27,8.21,8.22,1306923.0,8.26,8.27,8.21,8.22,1306923.0
2024-03-05 14:30:00,8.23,8.23,8.13,8.13,1396840.0,8.23,8.23,8.13,8.13,1396840.0
2024-03-05 15:00:00,8.14,8.14,8.1,8.13,2080523.0,8.14,8.14,8.1,8.13,2080523.0
2024-03-05 15:30:00,8.13,8.16,8.12,8.15,3920313.0,8.13,8.16,8.12,8.15,3920313.0
2024-03-06 09:30:00,8.23,8.3,8.17,8.25,2147214.0,8.23,8.3,8.17,8.25,2147214.0
2024-03-06 10:00:00,8.25,8.28,8.19,8.24,1926827.0,8.25,8.28,8.19,8.24,1926827.0
2024-03-06 10:30:00,8.24,8.32,8.23,8.29,1851794.0,8.24,8.32,8.23,8.29,1851794.0
2024-03-06 11:00:00,8.29,8.34,8.27,8.33,1657276.0,8.29,8.34,8.27,8.33,1657276.0
2024-03-06 11:30:00,8.33,8.34,8.29,8.3,912659.0,8.33,8.34,8.29,8.3,912659.0
2024-03-06 12:00:00,8.3,8.36,8.28,8.36,1638164.0,8.3,8.36,8.28,8.36,1638164.0
2024-03-06 12:30:00,8.36,8.37,8.34,8.36,1092851.0,8.36,8.37,8.34,8.36,1092851.0
2024-03-06 13:00:00,8.37,8.43,8.34,8.43,2157081.0,8.37,8.43,8.34,8.43,2157081.0
2024-03-06 13:30:00,8.43,8.43,8.36,8.37,2838838.0,8.43,8.43,8.36,8.37,2838838.0
2024-03-06 14:00:00,8.37,8.45,8.35,8.45,1945360.0,8.37,8.45,8.35,8.45,1945360.0
2024-03-06 14:30:00,8.44,8.46,8.37,8.38,2225504.0,8.44,8.46,8.37,8.38,2225504.0
2024-03-06 15:00:00,8.39,8.41,8.33,8.34,1413953.0,8.39,8.41,8.33,8.34,1413953.0
2024-03-06 15:30:00,8.34,8.43,8.32,8.41,4561723.0,8.34,8.43,8.32,8.41,4561723.0
2024-03-07 09:30:00,8.45,8.63,8.45,8.51,2987183.0,8.45,8.63,8.45,8.51,2987183.0
2024-03-07 10:00:00,8.51,8.61,8.46,8.61,1956018.0,8.51,8.61,8.46,8.61,1956018.0
2024-03-07 10:30:00,8.61,8.63,8.57,8.59,1090304.0,8.61,8.63,8.57,8.59,1090304.0
2024-03-07 11:00:00,8.59,8.61,8.57,8.6,1278535.0,8.59,8.61,8.57,8.6,1278535.0
2024-03-07 11:30:00,8.6,8.62,8.57,8.62,1840108.0,8.6,8.62,8.57,8.62,1840108.0
2024-03-07 12:00:00,8.62,8.64,8.61,8.63,1385944.0,8.62,8.64,8.61,8.63,1385944.0
2024-03-07 12:30:00,8.63,8.7,8.63,8.7,1510379.0,8.63,8.7,8.63,8.7,1510379.0
2024-03-07 13:00:00,8.69,8.7,8.65,8.68,1215142.0,8.69,8.7,8.65,8.68,1215142.0
2024-03-07 13:30:00,8.68,8.73,8.66,8.7,1552513.0,8.68,8.73,8.66,8.7,1552513.0
2024-03-07 14:00:00,8.69,8.7,8.66,8.68,1085918.0,8.69,8.7,8.66,8.68,1085918.0
2024-03-07 14:30:00,8.69,8.74,8.68,8.74,1333732.0,8.69,8.74,8.68,8.74,1333732.0
2024-03-07 15:00:00,8.74,8.74,8.7,8.74,2245557.0,8.74,8.74,8.7,8.74,2245557.0
2024-03-07 15:30:00,8.74,8.77,8.73,8.73,4400326.0,8.74,8.77,8.73,8.73,4400326.0
2024-03-08 09:30:00,8.77,8.83,8.7,8.76,2153575.0,8.77,8.83,8.7,8.76,2153575.0
2024-03-08 10:00:00,8.76,8.78,8.65,8.76,1229464.0,8.76,8.78,8.65,8.76,1229464.0
2024-03-08 10:30:00,8.76,8.77,8.72,8.73,800429.0,8.76,8.77,8.72,8.73,800429.0
2024-03-08 11:00:00,8.74,8.74,8.68,8.69,978114.0,8.74,8.74,8.68,8.69,978114.0
2024-03-08 11:30:00,8.69,8.71,8.67,8.7,779030.0,8.69,8.71,8.67,8.7,779030.0
2024-03-08 12:00:00,8.7,8.71,8.66,8.69,629705.0,8.7,8.71,8.66,8.69,629705.0
2024-03-08 12:30:00,8.69,8.71,8.67,8.69,499326.0,8.69,8.71,8.67,8.69,499326.0
2024-03-08 13:00:00,8.69,8.7,8.66,8.69,844545.0,8.69,8.7,8.66,8.69,844545.0
2024-03-08 13:30:00,8.69,8.73,8.67,8.72,1132865.0,8.69,8.73,8.67,8.72,1132865.0
2024-03-08 14:00:00,8.72,8.75,8.72,8.72,778829.0,8.72,8.75,8.72,8.72,778829.0
2024-03-08 14:30:00,8.73,8.75,8.71,8.74,908983.0,8.73,8.75,8.71,8.74,908983.0
2024-03-08 15:00:00,8.74,8.74,8.68,8.69,994975.0,8.74,8.74,8.68,8.69,994975.0
2024-03-08 15:30:00,8.68,8.76,8.67,8.72,3589379.0,8.68,8.76,8.67,8.72,3589379.0
2024-03-11 09:30:00,8.78,9.05,8.7,9.04,3202369.0,8.78,9.05,8.7,9.04,3202369.0
2024-03-11 10:00:00,9.03,9.04,8.96,9.02,1836054.0,9.03,9.04,8.96,9.02,1836054.0
2024-03-11 10:30:00,9.02,9.06,9.0,9.05,1736285.0,9.02,9.06,9.0,9.05,1736285.0
2024-03-11 11:00:00,9.05,9.12,8.97,9.11,2637463.0,9.05,9.12,8.97,9.11,2637463.0
2024-03-11 11:30:00,9.11,9.12,9.04,9.04,1894746.0,9.11,9.12,9.04,9.04,1894746.0
2024-03-11 12:00:00,9.04,9.17,9.04,9.17,1748298.0,9.04,9.17,9.04,9.17,1748298.0
2024-03-11 12:30:00,9.17,9.17,9.12,9.15,1366737.0,9.17,9.17,9.12,9.15,1366737.0
2024-03-11 13:00:00,9.14,9.24,9.14,9.22,1905171.0,9.14,9.24,9.14,9.22,1905171.0
2024-03-11 13:30:00,9.22,9.25,9.21,9.24,1389693.0,9.22,9.25,9.21,9.24,1389693.0
2024-03-11 14:00:00,9.24,9.25,9.16,9.17,1429600.0,9.24,9.25,9.16,9.17,1429600.0
2024-03-11 14:30:00,9.17,9.2,9.13,9.15,2207372.0,9.17,9.2,9.13,9.15,2207372.0
2024-03-11 15:00:00,9.16,9.17,9.11,9.13,1502560.0,9.16,9.17,9.11,9.13,1502560.0
2024-03-11 15:30:00,9.13,9.14,9.04,9.08,5750314.0,9.13,9.14,9.04,9.08,5750314.0
2024-03-12 09:30:00,9.17,9.28,8.94,9.03,3355341.0,9.17,9.28,8.94,9.03,3355341.0
2024-03-12 10:00:00,9.02,9.04,8.93,8.96,1687797.0,9.02,9.04,8.93,8.96,1687797.0
2024-03-12 10:30:00,8.96,9.01,8.95,9.01,1573958.0,8.96,9.01,8.95,9.01,1573958.0
2024-03-12 11:00:00,9.01,9.01,8.97,9.0,1060684.0,9.01,9.01,8.97,9.0,1060684.0
2024-03-12 11:30:00,9.0,9.0,8.85,8.87,1550228.0,9.0,9.0,8.85,8.87,1550228.0
2024-03-12 12:00:00,8.87,8.91,8.85,8.88,993621.0,8.87,8.91,8.85,8.88,993621.0
2024-03-12 12:30:00,8.87,8.91,8.87,8.91,874320.0,8.87,8.91,8.87,8.91,874320.0
2024-03-12 13:00:00,8.9,8.91,8.87,8.88,975333.0,8.9,8.91,8.87,8.88,975333.0
2024-03-12 13:30:00,8.87,8.89,8.82,8.84,1229879.0,8.87,8.89,8.82,8.84,1229879.0
2024-03-12 14:00:00,8.84,8.89,8.82,8.87,764900.0,8.84,8.89,8.82,8.87,764900.0
2024-03-12 14:30:00,8.87,8.9,8.86,8.88,1101650.0,8.87,8.9,8.86,8.88,1101650.0
2024-03-12 15:00:00,8.88,8.88,8.84,8.86,1411912.0,8.88,8.88,8.84,8.86,1411912.0
2024-03-12 15:30:00,8.85,8.88,8.82,8.87,4341483.0,8.85,8.88,8.82,8.87,4341483.0
2024-03-13 09:30:00,8.89,9.04,8.86,8.97,2469832.0,8.89,9.04,8.86,8.97,2469832.0
2024-03-13 10:00:00,8.97,8.99,8.91,8.94,961969.0,8.97,8.99,8.91,8.94,961969.0
2024-03-13 10:30:00,8.94,9.03,8.93,8.95,1320598.0,8.94,9.03,8.93,8.95,1320598.0
2024-03-13 11:00:00,8.94,8.98,8.93,8.95,597375.0,8.94,8.98,8.93,8.95,597375.0
2024-03-13 11:30:00,8.95,8.95,8.9,8.91,676456.0,8.95,8.95,8.9,8.91,676456.0
2024-03-13 12:00:00,8.91,8.92,8.87,8.88,657313.0,8.91,8.92,8.87,8.88,657313.0
2024-03-13 12:30:00,8.88,8.92,8.87,8.89,660682.0,8.88,8.92,8.87,8.89,660682.0
2024-03-13 13:00:00,8.89,8.92,8.87,8.92,797902.0,8.89,8.92,8.87,8.92,797902.0
2024-03-13 13:30:00,8.92,8.93,8.89,8.92,642910.0,8.92,8.93,8.89,8.92,642910.0
2024-03-13 14:00:00,8.92,8.92,8.88,8.89,534942.0,8.92,8.92,8.88,8.89,534942.0
2024-03-13 14:30:00,8.9,8.91,8.85,8.87,1315856.0,8.9,8.91,8.85,8.87,1315856.0
2024-03-13 15:00:00,8.87,8.88,8.83,8.84,970086.0,8.87,8.88,8.83,8.84,970086.0
2024-03-13 15:30:00,8.84,8.88,8.82,8.85,3273987.0,8.84,8.88,8.82,8.85,3273987.0
2024-03-14 09:30:00,8.8,8.85,8.59,8.6,1864228.0,8.8,8.85,8.59,8.6,1864228.0
2024-03-14 10:00:00,8.6,8.63,8.57,8.59,1117453.0,8.6,8.63,8.57,8.59,1117453.0
2024-03-14 10:30:00,8.59,8.61,8.54,8.55,1169256.0,8.59,8.61,8.54,8.55,1169256.0
2024-03-14 11:00:00,8.56,8.57,8.5,8.54,2019419.0,8.56,8.57,8.5,8.54,2019419.0
2024-03-14 11:30:00,8.54,8.54,8.48,8.53,1350322.0,8.54,8.54,8.48,8.53,1350322.0
2024-03-14 12:00:00,8.53,8.53,8.48,8.49,893957.0,8.53,8.53,8.48,8.49,893957.0
2024-03-14 12:30:00,8.49,8.52,8.48,8.5,869765.0,8.49,8.52,8.48,8.5,869765.0
2024-03-14 13:00:00,8.49,8.51,8.46,8.48,1007761.0,8.49,8.51,8.46,8.48,1007761.0
2024-03-14 13:30:00,8.49,8.49,8.44,8.45,1550197.0,8.49,8.49,8.44,8.45,1550197.0
2024-03-14 14:00:00,8.45,8.5,8.44,8.49,1771190.0,8.45,8.5,8.44,8.49,1771190.0
2024-03-14 14:30:00,8.49,8.49,8.43,8.44,1145359.0,8.49,8.49,8.43,8.44,1145359.0
2024-03-14 15:00:00,8.44,8.49,8.41,8.48,1476295.0,8.44,8.49,8.41,8.48,1476295.0
2024-03-14 15:30:00,8.49,8.55,8.48,8.54,4636429.0,8.49,8.55,8.48,8.54,4636429.0
2024-03-15 09:30:00,8.57,8.67,8.52,8.59,4982482.0,8.57,8.67,8.52,8.59,4982482.0
2024-03-15 10:00:00,8.58,8.6,8.53,8.54,794738.0,8.58,8.6,8.53,8.54,794738.0
2024-03-15 10:30:00,8.54,8.57,8.52,8.55,681091.0,8.54,8.57,8.52,8.55,681091.0
2024-03-15 11:00:00,8.56,8.57,8.51,8.53,764659.0,8.56,8.57,8.51,8.53,764659.0
2024-03-15 11:30:00,8.53,8.55,8.52,8.54,517218.0,8.53,8.55,8.52,8.54,517218.0
2024-03-15 12:00:00,8.54,8.57,8.51,8.55,590702.0,8.54,8.57,8.51,8.55,590702.0
2024-03-15 12:30:00,8.55,8.56,8.52,8.53,577002.0,8.55,8.56,8.52,8.53,577002.0
2024-03-15 13:00:00,8.53,8.56,8.52,8.55,550864.0,8.53,8.56,8.52,8.55,550864.0
2024-03-15 13:30:00,8.56,8.58,8.54,8.58,509804.0,8.56,8.58,8.54,8.58,509804.0
2024-03-15 14:00:00,8.58,8.58,8.51,8.53,1086048.0,8.58,8.58,8.51,8.53,1086048.0
2024-03-15 14:30:00,8.53,8.59,8.53,8.59,829315.0,8.53,8.59,8.53,8.59,829315.0
2024-03-15 15:00:00,8.59,8.6,8.55,8.55,1046296.0,8.59,8.6,8.55,8.55,1046296.0
2024-03-15 15:30:00,8.55,8.62,8.52,8.53,5941160.0,8.55,8.62,8.52,8.53,5941160.0
2024-03-18 09:30:00,8.59,8.6,8.39,8.51,2244940.0,8.59,8.6,8.39,8.51,2244940.0
2024-03-18 10:00:00,8.51,8.55,8.47,8.49,937927.0,8.51,8.55,8.47,8.49,937927.0
2024-03-18 10:30:00,8.48,8.51,8.46,8.5,858285.0,8.48,8.51,8.46,8.5,858285.0
2024-03-18 11:00:00,8.49,8.52,8.47,8.49,979090.0,8.49,8.52,8.47,8.49,979090.0
2024-03-18 11:30:00,8.49,8.51,8.47,8.51,1017056.0,8.49,8.51,8.47,8.51,1017056.0
2024-03-18 12:00:00,8.51,8.53,8.49,8.51,964661.0,8.51,8.53,8.49,8.51,964661.0
2024-03-18 12:30:00,8.51,8.52,8.49,8.51,393173.0,8.51,8.52,8.49,8.51,393173.0
2024-03-18 13:00:00,8.5,8.51,8.49,8.49,278812.0,8.5,8.51,8.49,8.49,278812.0
2024-03-18 13:30:00,8.5,8.51,8.47,8.51,484052.0,8.5,8.51,8.47,8.51,484052.0
2024-03-18 14:00:00,8.51,8.56,8.5,8.52,676641.0,8.51,8.56,8.5,8.52,676641.0
2024-03-18 14:30:00,8.53,8.53,8.5,8.52,437980.0,8.53,8.53,8.5,8.52,437980.0
2024-03-18 15:00:00,8.51,8.52,8.47,8.47,608701.0,8.51,8.52,8.47,8.47,608701.0
2024-03-18 15:30:00,8.47,8.5,8.46,8.46,2930135.0,8.47,8.5,8.46,8.46,2930135.0
2024-03-19 09:30:00,8.44,8.5,8.4,8.47,1628186.0,8.44,8.5,8.4,8.47,1628186.0
2024-03-19 10:00:00,8.47,8.49,8.41,8.43,790275.0,8.47,8.49,8.41,8.43,790275.0
2024-03-19 10:30:00,8.42,8.46,8.41,8.44,644674.0,8.42,8.46,8.41,8.44,644674.0
2024-03-19 11:00:00,8.44,8.45,8.42,8.44,497707.0,8.44,8.45,8.42,8.44,497707.0
2024-03-19 11:30:00,8.45,8.51,8.43,8.5,924322.0,8.45,8.51,8.43,8.5,924322.0
2024-03-19 12:00:00,8.5,8.51,8.47,8.47,860349.0,8.5,8.51,8.47,8.47,860349.0
2024-03-19 12:30:00,8.47,8.53,8.47,8.5,872528.0,8.47,8.53,8.47,8.5,872528.0
2024-03-19 13:00:00,8.5,8.53,8.49,8.5,470106.0,8.5,8.53,8.49,8.5,470106.0
2024-03-19 13:30:00,8.5,8.5,8.46,8.46,444012.0,8.5,8.5,8.46,8.46,444012.0
2024-03-19 14:00:00,8.46,8.49,8.43,8.49,1992520.0,8.46,8.49,8.43,8.49,1992520.0
2024-03-19 14:30:00,8.49,8.5,8.47,8.49,499815.0,8.49,8.5,8.47,8.49,499815.0
2024-03-19 15:00:00,8.48,8.49,8.46,8.49,614431.0,8.48,8.49,8.46,8.49,614431.0
2024-03-19 15:30:00,8.49,8.52,8.48,8.48,2862088.0,8.49,8.52,8.48,8.48,2862088.0
2024-03-20 09:30:00,8.44,8.51,8.41,8.46,826035.0,8.44,8.51,8.41,8.46,826035.0
2024-03-20 10:00:00,8.47,8.49,8.45,8.47,426435.0,8.47,8.49,8.45,8.47,426435.0
2024-03-20 10:30:00,8.47,8.5,8.46,8.5,523515.0,8.47,8.5,8.46,8.5,523515.0
2024-03-20 11:00:00,8.49,8.5,8.46,8.48,453154.0,8.49,8.5,8.46,8.48,453154.0
2024-03-20 11:30:00,8.48,8.49,8.45,8.49,625898.0,8.48,8.49,8.45,8.49,625898.0
2024-03-20 12:00:00,8.49,8.49,8.45,8.46,765551.0,8.49,8.49,8.45,8.46,765551.0
2024-03-20 12:30:00,8.46,8.47,8.44,8.46,851920.0,8.46,8.47,8.44,8.46,851920.0
2024-03-20 13:00:00,8.46,8.46,8.44,8.44,418499.0,8.46,8.46,8.44,8.44,418499.0
2024-03-20 13:30:00,8.45,8.45,8.43,8.44,438063.0,8.45,8.45,8.43,8.44,438063.0
2024-03-20 14:00:00,8.45,8.64,8.43,8.62,1941683.0,8.45,8.64,8.43,8.62,1941683.0
2024-03-20 14:30:00,8.62,8.73,8.53,8.71,2981944.0,8.62,8.73,8.53,8.71,2981944.0
2024-03-20 15:00:00,8.71,8.8,8.68,8.77,2428350.0,8.71,8.8,8.68,8.77,2428350.0
2024-03-20 15:30:00,8.77,8.77,8.71,8.74,4440115.0,8.77,8.77,8.71,8.74,4440115.0
2024-03-21 09:30:00,8.91,9.05,8.82,8.83,5955777.0,8.91,9.05,8.82,8.83,5955777.0
2024-03-21 10:00:00,8.83,8.9,8.79,8.87,2866582.0,8.83,8.9,8.79,8.87,2866582.0
2024-03-21 10:30:00,8.87,8.88,8.8,8.84,2985392.0,8.87,8.88,8.8,8.84,2985392.0
2024-03-21 11:00:00,8.84,8.85,8.77,8.8,2774078.0,8.84,8.85,8.77,8.8,2774078.0
2024-03-21 11:30:00,8.79,8.86,8.75,8.86,2841153.0,8.79,8.86,8.75,8.86,2841153.0
2024-03-21 12:00:00,8.86,8.86,8.8,8.82,2259431.0,8.86,8.86,8.8,8.82,2259431.0
2024-03-21 12:30:00,8.82,8.82,8.72,8.76,3112382.0,8.82,8.82,8.72,8.76,3112382.0
2024-03-21 13:00:00,8.76,8.79,8.73,8.73,1948158.0,8.76,8.79,8.73,8.73,1948158.0
2024-03-21 13:30:00,8.74,8.8,8.73,8.78,2313005.0,8.74,8.8,8.73,8.78,2313005.0
2024-03-21 14:00:00,8.78,8.84,8.77,8.84,2191452.0,8.78,8.84,8.77,8.84,2191452.0
2024-03-21 14:30:00,8.84,8.84,8.8,8.83,2048831.0,8.84,8.84,8.8,8.83,2048831.0
2024-03-21 15:00:00,8.83,8.84,8.78,8.82,2668719.0,8.83,8.84,8.78,8.82,2668719.0
2024-03-21 15:30:00,8.82,8.82,8.71,8.71,5268441.0,8.82,8.82,8.71,8.71,5268441.0
2024-03-22 09:30:00,8.73,8.77,8.64,8.68,1714302.0,8.73,8.77,8.64,8.68,1714302.0
2024-03-22 10:00:00,8.68,8.68,8.55,8.55,1883024.0,8.68,8.68,8.55,8.55,1883024.0
2024-03-22 10:30:00,8.55,8.59,8.54,8.55,837292.0,8.55,8.59,8.54,8.55,837292.0
2024-03-22 11:00:00,8.55,8.57,8.53,8.54,1312559.0,8.55,8.57,8.53,8.54,1312559.0
2024-03-22 11:30:00,8.54,8.55,8.49,8.51,6790941.0,8.54,8.55,8.49,8.51,6790941.0
2024-03-22 12:00:00,8.51,8.52,8.47,8.5,1150543.0,8.51,8.52,8.47,8.5,1150543.0
2024-03-22 12:30:00,8.5,8.52,8.49,8.51,1119518.0,8.5,8.52,8.49,8.51,1119518.0
2024-03-22 13:00:00,8.51,8.51,8.49,8.5,761269.0,8.51,8.51,8.49,8.5,761269.0
2024-03-22 13:30:00,8.51,8.51,8.48,8.51,1141091.0,8.51,8.51,8.48,8.51,1141091.0
2024-03-22 14:00:00,8.51,8.52,8.49,8.5,793536.0,8.51,8.52,8.49,8.5,793536.0
2024-03-22 14:30:00,8.5,8.5,8.48,8.5,520677.0,8.5,8.5,8.48,8.5,520677.0
2024-03-22 15:00:00,8.5,8.51,8.48,8.5,1103566.0,8.5,8.51,8.48,8.5,1103566.0
2024-03-22 15:30:00,8.5,8.5,8.44,8.45,5061986.0,8.5,8.5,8.44,8.45,5061986.0
2024-03-25 09:30:00,8.5,8.52,8.36,8.4,2414867.0,8.5,8.52,8.36,8.4,2414867.0
2024-03-25 10:00:00,8.39,8.41,8.35,8.37,1491836.0,8.39,8.41,8.35,8.37,1491836.0
2024-03-25 10:30:00,8.37,8.38,8.35,8.36,1191102.0,8.37,8.38,8.35,8.36,1191102.0
2024-03-25 11:00:00,8.36,8.44,8.35,8.44,3314568.0,8.36,8.44,8.35,8.44,3314568.0
2024-03-25 11:30:00,8.44,8.44,8.4,8.42,685890.0,8.44,8.44,8.4,8.42,685890.0
2024-03-25 12:00:00,8.42,8.42,8.35,8.36,1467055.0,8.42,8.42,8.35,8.36,1467055.0
2024-03-25 12:30:00,8.36,8.38,8.35,8.37,697548.0,8.36,8.38,8.35,8.37,697548.0
2024-03-25 13:00:00,8.37,8.39,8.36,8.38,959270.0,8.37,8.39,8.36,8.38,959270.0
2024-03-25 13:30:00,8.38,8.4,8.36,8.4,731229.0,8.38,8.4,8.36,8.4,731229.0
2024-03-25 14:00:00,8.4,8.42,8.39,8.41,1000257.0,8.4,8.42,8.39,8.41,1000257.0
2024-03-25 14:30:00,8.41,8.42,8.37,8.38,701918.0,8.41,8.42,8.37,8.38,701918.0
2024-03-25 15:00:00,8.38,8.41,8.37,8.41,850199.0,8.38,8.41,8.37,8.41,850199.0
2024-03-25 15:30:00,8.41,8.47,8.39,8.44,4144621.0,8.41,8.47,8.39,8.44,4144621.0
2024-03-26 09:30:00,8.51,8.53,8.35,8.37,2159013.0,8.51,8.53,8.35,8.37,2159013.0
2024-03-26 10:00:00,8.37,8.38,8.32,8.35,2113306.0,8.37,8.38,8.32,8.35,2113306.0
2024-03-26 10:30:00,8.34,8.37,8.32,8.36,1338436.0,8.34,8.37,8.32,8.36,1338436.0
2024-03-26 11:00:00,8.36,8.38,8.28,8.29,1816759.0,8.36,8.38,8.28,8.29,1816759.0
2024-03-26 11:30:00,8.29,8.33,8.27,8.32,1105817.0,8.29,8.33,8.27,8.32,1105817.0
2024-03-26 12:00:00,8.32,8.34,8.3,8.34,847007.0,8.32,8.34,8.3,8.34,847007.0
2024-03-26 12:30:00,8.34,8.36,8.32,8.35,1103226.0,8.34,8.36,8.32,8.35,1103226.0
2024-03-26 13:00:00,8.35,8.36,8.32,8.34,1368376.0,8.35,8.36,8.32,8.34,1368376.0
2024-03-26 13:30:00,8.34,8.39,8.31,8.37,2358149.0,8.34,8.39,8.31,8.37,2358149.0
2024-03-26 14:00:00,8.37,8.4,8.36,8.38,1336610.0,8.37,8.4,8.36,8.38,1336610.0
2024-03-26 14:30:00,8.38,8.39,8.36,8.37,1451104.0,8.38,8.39,8.36,8.37,1451104.0
2024-03-26 15:00:00,8.37,8.38,8.36,8.38,780632.0,8.37,8.38,8.36,8.38,780632.0
2024-03-26 15:30:00,8.38,8.4,8.33,8.39,4379643.0,8.38,8.4,8.33,8.39,4379643.0
2024-03-27 09:30:00,8.47,8.59,8.43,8.51,2384877.0,8.47,8.59,8.43,8.51,2384877.0
2024-03-27 10:00:00,8.51,8.64,8.5,8.61,2596403.0,8.51,8.64,8.5,8.61,2596403.0
2024-03-27 10:30:00,8.6,8.66,8.54,8.54,3192916.0,8.6,8.66,8.54,8.54,3192916.0
2024-03-27 11:00:00,8.54,8.61,8.54,8.56,1657288.0,8.54,8.61,8.54,8.56,1657288.0
2024-03-27 11:30:00,8.55,8.59,8.54,8.55,1287694.0,8.55,8.59,8.54,8.55,1287694.0
2024-03-27 12:00:00,8.55,8.6,8.55,8.6,1210340.0,8.55,8.6,8.55,8.6,1210340.0
2024-03-27 12:30:00,8.6,8.66,8.57,8.65,1474413.0,8.6,8.66,8.57,8.65,1474413.0
2024-03-27 13:00:00,8.64,8.65,8.58,8.6,1168904.0,8.64,8.65,8.58,8.6,1168904.0
2024-03-27 13:30:00,8.6,8.6,8.56,8.57,1093744.0,8.6,8.6,8.56,8.57,1093744.0
2024-03-27 14:00:00,8.56,8.58,8.54,8.58,651352.0,8.56,8.58,8.54,8.58,651352.0
2024-03-27 14:30:00,8.58,8.61,8.57,8.58,1339593.0,8.58,8.61,8.57,8.58,1339593.0
2024-03-27 15:00:00,8.59,8.61,8.58,8.6,1094925.0,8.59,8.61,8.58,8.6,1094925.0
2024-03-27 15:30:00,8.61,8.65,8.59,8.64,4075834.0,8.61,8.65,8.59,8.64,4075834.0
2024-03-28 09:30:00,8.66,8.75,8.65,8.7,1539436.0,8.66,8.75,8.65,8.7,1539436.0
2024-03-28 10:00:00,8.7,8.74,8.65,8.65,964010.0,8.7,8.74,8.65,8.65,964010.0
2024-03-28 10:30:00,8.66,8.71,8.63,8.71,1344739.0,8.66,8.71,8.63,8.71,1344739.0
2024-03-28 11:00:00,8.71,8.74,8.69,8.74,846950.0,8.71,8.74,8.69,8.74,846950.0
2024-03-28 11:30:00,8.74,8.74,8.71,8.72,586856.0,8.74,8.74,8.71,8.72,586856.0
2024-03-28 12:00:00,8.73,8.74,8.7,8.73,592287.0,8.73,8.74,8.7,8.73,592287.0
2024-03-28 12:30:00,8.72,8.73,8.71,8.72,434962.0,8.72,8.73,8.71,8.72,434962.0
2024-03-28 13:00:00,8.73,8.77,8.72,8.75,947881.0,8.73,8.77,8.72,8.75,947881.0
2024-03-28 13:30:00,8.75,8.76,8.72,8.76,574631.0,8.75,8.76,8.72,8.76,574631.0
2024-03-28 14:00:00,8.76,8.77,8.72,8.72,905738.0,8.76,8.77,8.72,8.72,905738.0
2024-03-28 14:30:00,8.72,8.75,8.71,8.74,732964.0,8.72,8.75,8.71,8.74,732964.0
2024-03-28 15:00:00,8.74,8.75,8.72,8.74,589694.0,8.74,8.75,8.72,8.74,589694.0
2024-03-28 15:30:00,8.74,8.75,8.69,8.74,2982226.0,8.74,8.75,8.69,8.74,2982226.0
2024-04-01 09:30:00,8.8,8.8,8.65,8.77,2502627.0,8.8,8.8,8.65,8.77,2502627.0
2024-04-01 10:00:00,8.76,8.77,8.61,8.62,2127874.0,8.76,8.77,8.61,8.62,2127874.0
2024-04-01 10:30:00,8.62,8.65,8.6,8.63,1132414.0,8.62,8.65,8.6,8.63,1132414.0
2024-04-01 11:00:00,8.63,8.67,8.63,8.66,695787.0,8.63,8.67,8.63,8.66,695787.0
2024-04-01 11:30:00,8.65,8.7,8.64,8.67,1340207.0,8.65,8.7,8.64,8.67,1340207.0
2024-04-01 12:00:00,8.67,8.69,8.64,8.67,778249.0,8.67,8.69,8.64,8.67,778249.0
2024-04-01 12:30:00,8.68,8.71,8.66,8.7,1342918.0,8.68,8.71,8.66,8.7,1342918.0
2024-04-01 13:00:00,8.7,8.7,8.66,8.67,732317.0,8.7,8.7,8.66,8.67,732317.0
2024-04-01 13:30:00,8.66,8.67,8.63,8.64,649290.0,8.66,8.67,8.63,8.64,649290.0
2024-04-01 14:00:00,8.65,8.69,8.64,8.69,551239.0,8.65,8.69,8.64,8.69,551239.0
2024-04-01 14:30:00,8.69,8.76,8.68,8.76,1948770.0,8.69,8.76,8.68,8.76,1948770.0
2024-04-01 15:00:00,8.75,8.76,8.72,8.75,1633048.0,8.75,8.76,8.72,8.75,1633048.0
2024-04-01 15:30:00,8.75,8.8,8.74,8.79,3120953.0,8.75,8.8,8.74,8.79,3120953.0
2024-04-02 09:30:00,8.58,8.68,8.51,8.54,2126350.0,8.58,8.68,8.51,8.54,2126350.0
2024-04-02 10:00:00,8.53,8.53,8.45,8.47,1554913.0,8.53,8.53,8.45,8.47,1554913.0
2024-04-02 10:30:00,8.47,8.5,8.44,8.49,1045067.0,8.47,8.5,8.44,8.49,1045067.0
2024-04-02 11:00:00,8.49,8.5,8.45,8.47,1113601.0,8.49,8.5,8.45,8.47,1113601.0
2024-04-02 11:30:00,8.48,8.5,8.44,8.49,1277965.0,8.48,8.5,8.44,8.49,1277965.0
2024-04-02 12:00:00,8.49,8.5,8.43,8.44,1175437.0,8.49,8.5,8.43,8.44,1175437.0
2024-04-02 12:30:00,8.45,8.45,8.39,8.42,1213600.0,8.45,8.45,8.39,8.42,1213600.0
2024-04-02 13:00:00,8.42,8.42,8.37,8.38,1618379.0,8.42,8.42,8.37,8.38,1618379.0
2024-04-02 13:30:00,8.38,8.42,8.38,8.4,1042291.0,8.38,8.42,8.38,8.4,1042291.0
2024-04-02 14:00:00,8.4,8.44,8.39,8.42,1378585.0,8.4,8.44,8.39,8.42,1378585.0
2024-04-02 14:30:00,8.42,8.43,8.39,8.42,1204645.0,8.42,8.43,8.39,8.42,1204645.0
2024-04-02 15:00:00,8.42,8.44,8.4,8.44,1163053.0,8.42,8.44,8.4,8.44,1163053.0
2024-04-02 15:30:00,8.44,8.5,8.42,8.49,4133085.0,8.44,8.5,8.42,8.49,4133085.0
2024-04-03 09:30:00,8.52,8.6,8.41,8.42,2245820.0,8.52,8.6,8.41,8.42,2245820.0
2024-04-03 10:00:00,8.43,8.53,8.42,8.5,1063268.0,8.43,8.53,8.42,8.5,1063268.0
2024-04-03 10:30:00,8.49,8.55,8.47,8.53,995043.0,8.49,8.55,8.47,8.53,995043.0
2024-04-03 11:00:00,8.53,8.57,8.51,8.53,1271498.0,8.53,8.57,8.51,8.53,1271498.0
2024-04-03 11:30:00,8.53,8.54,8.49,8.51,1235245.0,8.53,8.54,8.49,8.51,1235245.0
2024-04-03 12:00:00,8.51,8.59,8.5,8.57,1334431.0,8.51,8.59,8.5,8.57,1334431.0
2024-04-03 12:30:00,8.58,8.58,8.52,8.52,578026.0,8.58,8.58,8.52,8.52,578026.0
2024-04-03 13:00:00,8.52,8.54,8.49,8.5,549368.0,8.52,8.54,8.49,8.5,549368.0
2024-04-03 13:30:00,8.5,8.54,8.42,8.48,1445621.0,8.5,8.54,8.42,8.48,1445621.0
2024-04-03 14:00:00,8.48,8.49,8.46,8.48,730029.0,8.48,8.49,8.46,8.48,730029.0
2024-04-03 14:30:00,8.47,8.5,8.46,8.49,1039729.0,8.47,8.5,8.46,8.49,1039729.0
2024-04-03 15:00:00,8.48,8.51,8.45,8.5,1236685.0,8.48,8.51,8.45,8.5,1236685.0
2024-04-03 15:30:00,8.5,8.78,8.49,8.75,10692474.0,8.5,8.78,8.49,8.75,10692474.0
2024-04-04 09:30:00,8.73,8.85,8.6,8.63,3291608.0,8.73,8.85,8.6,8.63,3291608.0
2024-04-04 10:00:00,8.63,8.71,8.58,8.61,2222574.0,8.63,8.71,8.58,8.61,2222574.0
2024-04-04 10:30:00,8.6,8.62,8.55,8.57,1631125.0,8.6,8.62,8.55,8.57,1631125.0
2024-04-04 11:00:00,8.57,8.64,8.52,8.64,1859268.0,8.57,8.64,8.52,8.64,1859268.0
2024-04-04 11:30:00,8.64,8.7,8.64,8.67,1734089.0,8.64,8.7,8.64,8.67,1734089.0
2024-04-04 12:00:00,8.67,8.68,8.6,8.62,1340915.0,8.67,8.68,8.6,8.62,1340915.0
2024-04-04 12:30:00,8.62,8.67,8.61,8.66,1404995.0,8.62,8.67,8.61,8.66,1404995.0
2024-04-04 13:00:00,8.67,8.71,8.67,8.7,977012.0,8.67,8.71,8.67,8.7,977012.0
2024-04-04 13:30:00,8.7,8.73,8.67,8.68,1266272.0,8.7,8.73,8.67,8.68,1266272.0
2024-04-04 14:00:00,8.67,8.68,8.56,8.57,1674640.0,8.67,8.68,8.56,8.57,1674640.0
2024-04-04 14:30:00,8.57,8.57,8.48,8.51,1479677.0,8.57,8.57,8.48,8.51,1479677.0
2024-04-04 15:00:00,8.51,8.52,8.46,8.46,1841519.0,8.51,8.52,8.46,8.46,1841519.0
2024-04-04 15:30:00,8.46,8.48,8.42,8.43,2873760.0,8.46,8.48,8.42,8.43,2873760.0
2024-04-05 09:30:00,8.4,8.43,8.21,8.22,3519159.0,8.4,8.43,8.21,8.22,3519159.0
2024-04-05 10:00:00,8.22,8.27,8.18,8.18,2758584.0,8.22,8.27,8.18,8.18,2758584.0
2024-04-05 10:30:00,8.19,8.33,8.16,8.28,3974707.0,8.19,8.33,8.16,8.28,3974707.0
2024-04-05 11:00:00,8.28,8.32,8.26,8.31,2124761.0,8.28,8.32,8.26,8.31,2124761.0
2024-04-05 11:30:00,8.3,8.4,8.29,8.35,2140725.0,8.3,8.4,8.29,8.35,2140725.0
2024-04-05 12:00:00,8.35,8.35,8.3,8.35,1349044.0,8.35,8.35,8.3,8.35,1349044.0
2024-04-05 12:30:00,8.34,8.42,8.33,8.41,1706134.0,8.34,8.42,8.33,8.41,1706134.0
2024-04-05 13:00:00,8.41,8.48,8.4,8.46,2582745.0,8.41,8.48,8.4,8.46,2582745.0
2024-04-05 13:30:00,8.47,8.48,8.4,8.41,1374093.0,8.47,8.48,8.4,8.41,1374093.0
2024-04-05 14:00:00,8.41,8.44,8.38,8.39,1029216.0,8.41,8.44,8.38,8.39,1029216.0
2024-04-05 14:30:00,8.38,8.42,8.37,8.39,1170878.0,8.38,8.42,8.37,8.39,1170878.0
2024-04-05 15:00:00,8.4,8.44,8.38,8.4,1383664.0,8.4,8.44,8.38,8.4,1383664.0
2024-04-05 15:30:00,8.39,8.42,8.3,8.3,3661575.0,8.39,8.42,8.3,8.3,3661575.0
2024-04-08 09:30:00,8.31,8.54,8.27,8.46,3379990.0,8.31,8.54,8.27,8.46,3379990.0
2024-04-08 10:00:00,8.46,8.5,8.41,8.49,2852604.0,8.46,8.5,8.41,8.49,2852604.0
2024-04-08 10:30:00,8.49,8.51,8.44,8.49,2050471.0,8.49,8.51,8.44,8.49,2050471.0
2024-04-08 11:00:00,8.48,8.57,8.48,8.52,2160281.0,8.48,8.57,8.48,8.52,2160281.0
2024-04-08 11:30:00,8.51,8.52,8.48,8.49,1489332.0,8.51,8.52,8.48,8.49,1489332.0
2024-04-08 12:00:00,8.5,8.52,8.46,8.51,1960056.0,8.5,8.52,8.46,8.51,1960056.0
2024-04-08 12:30:00,8.5,8.55,8.5,8.54,1173551.0,8.5,8.55,8.5,8.54,1173551.0
2024-04-08 13:00:00,8.54,8.56,8.52,8.55,1312581.0,8.54,8.56,8.52,8.55,1312581.0
2024-04-08 13:30:00,8.55,8.57,8.53,8.57,1444525.0,8.55,8.57,8.53,8.57,1444525.0
2024-04-08 14:00:00,8.57,8.57,8.51,8.54,2237140.0,8.57,8.57,8.51,8.54,2237140.0
2024-04-08 14:30:00,8.54,8.57,8.54,8.55,1092772.0,8.54,8.57,8.54,8.55,1092772.0
2024-04-08 15:00:00,8.55,8.56,8.5,8.52,1462091.0,8.55,8.56,8.5,8.52,1462091.0
2024-04-08 15:30:00,8.53,8.53,8.49,8.52,2804213.0,8.53,8.53,8.49,8.52,2804213.0
2024-04-09 09:30:00,8.51,8.72,8.5,8.6,3054025.0,8.51,8.72,8.5,8.6,3054025.0
2024-04-09 10:00:00,8.6,8.84,8.59,8.82,3274747.0,8.6,8.84,8.59,8.82,3274747.0
2024-04-09 10:30:00,8.82,8.82,8.69,8.75,3278231.0,8.82,8.82,8.69,8.75,3278231.0
2024-04-09 11:00:00,8.75,8.81,8.74,8.78,2340913.0,8.75,8.81,8.74,8.78,2340913.0
2024-04-09 11:30:00,8.78,8.8,8.72,8.73,1221279.0,8.78,8.8,8.72,8.73,1221279.0
2024-04-09 12:00:00,8.73,8.76,8.71,8.73,1194264.0,8.73,8.76,8.71,8.73,1194264.0
2024-04-09 12:30:00,8.73,8.75,8.66,8.68,1193980.0,8.73,8.75,8.66,8.68,1193980.0
2024-04-09 13:00:00,8.68,8.69,8.65,8.65,836628.0,8.68,8.69,8.65,8.65,836628.0
2024-04-09 13:30:00,8.65,8.68,8.65,8.66,793884.0,8.65,8.68,8.65,8.66,793884.0
2024-04-09 14:00:00,8.66,8.72,8.62,8.71,1707510.0,8.66,8.72,8.62,8.71,1707510.0
2024-04-09 14:30:00,8.71,8.72,8.68,8.7,1109868.0,8.71,8.72,8.68,8.7,1109868.0
2024-04-09 15:00:00,8.7,8.7,8.66,8.7,782691.0,8.7,8.7,8.66,8.7,782691.0
2024-04-09 15:30:00,8.7,8.7,8.66,8.7,2292216.0,8.7,8.7,8.66,8.7,2292216.0
2024-04-10 09:30:00,8.46,8.52,8.37,8.48,3722262.0,8.46,8.52,8.37,8.48,3722262.0
2024-04-10 10:00:00,8.47,8.51,8.4,8.45,1872554.0,8.47,8.51,8.4,8.45,1872554.0
2024-04-10 10:30:00,8.45,8.47,8.4,8.42,1620053.0,8.45,8.47,8.4,8.42,1620053.0
2024-04-10 11:00:00,8.41,8.43,8.39,8.42,1350615.0,8.41,8.43,8.39,8.42,1350615.0
2024-04-10 11:30:00,8.42,8.43,8.38,8.41,1269608.0,8.42,8.43,8.38,8.41,1269608.0
2024-04-10 12:00:00,8.41,8.44,8.4,8.43,806599.0,8.41,8.44,8.4,8.43,806599.0
2024-04-10 12:30:00,8.44,8.45,8.39,8.39,1964468.0,8.44,8.45,8.39,8.39,1964468.0
2024-04-10 13:00:00,8.39,8.4,8.27,8.33,3060500.0,8.39,8.4,8.27,8.33,3060500.0
2024-04-10 13:30:00,8.33,8.33,8.23,8.28,2650188.0,8.33,8.33,8.23,8.28,2650188.0
2024-04-10 14:00:00,8.28,8.3,8.22,8.24,2446311.0,8.28,8.3,8.22,8.24,2446311.0
2024-04-10 14:30:00,8.24,8.3,8.23,8.27,2370502.0,8.24,8.3,8.23,8.27,2370502.0
2024-04-10 15:00:00,8.27,8.37,8.25,8.35,2005038.0,8.27,8.37,8.25,8.35,2005038.0
2024-04-10 15:30:00,8.35,8.38,8.32,8.32,4341364.0,8.35,8.38,8.32,8.32,4341364.0
2024-04-11 09:30:00,8.37,8.56,8.34,8.35,3029385.0,8.37,8.56,8.34,8.35,3029385.0
2024-04-11 10:00:00,8.36,8.38,8.25,8.26,2462578.0,8.36,8.38,8.25,8.26,2462578.0
2024-04-11 10:30:00,8.26,8.29,8.21,8.22,2682769.0,8.26,8.29,8.21,8.22,2682769.0
2024-04-11 11:00:00,8.22,8.29,8.22,8.27,1806462.0,8.22,8.29,8.22,8.27,1806462.0
2024-04-11 11:30:00,8.28,8.39,8.27,8.39,1801914.0,8.28,8.39,8.27,8.39,1801914.0
2024-04-11 12:00:00,8.39,8.42,8.36,8.39,1487433.0,8.39,8.42,8.36,8.39,1487433.0
2024-04-11 12:30:00,8.39,8.45,8.39,8.44,1655075.0,8.39,8.45,8.39,8.44,1655075.0
2024-04-11 13:00:00,8.44,8.52,8.43,8.5,2192294.0,8.44,8.52,8.43,8.5,2192294.0
2024-04-11 13:30:00,8.5,8.57,8.49,8.53,1997906.0,8.5,8.57,8.49,8.53,1997906.0
2024-04-11 14:00:00,8.53,8.57,8.53,8.54,1246652.0,8.53,8.57,8.53,8.54,1246652.0
2024-04-11 14:30:00,8.54,8.58,8.53,8.53,1429934.0,8.54,8.58,8.53,8.53,1429934.0
2024-04-11 15:00:00,8.54,8.56,8.52,8.55,1435881.0,8.54,8.56,8.52,8.55,1435881.0
2024-04-11 15:30:00,8.55,8.57,8.51,8.53,4825121.0,8.55,8.57,8.51,8.53,4825121.0
2024-04-12 09:30:00,8.43,8.5,8.38,8.4,1740264.0,8.43,8.5,8.38,8.4,1740264.0
2024-04-12 10:00:00,8.39,8.45,8.34,8.39,2038919.0,8.39,8.45,8.34,8.39,2038919.0
2024-04-12 10:30:00,8.38,8.42,8.35,8.4,1297287.0,8.38,8.42,8.35,8.4,1297287.0
2024-04-12 11:00:00,8.4,8.45,8.37,8.38,1012092.0,8.4,8.45,8.37,8.38,1012092.0
2024-04-12 11:30:00,8.38,8.4,8.35,8.39,1083301.0,8.38,8.4,8.35,8.39,1083301.0
2024-04-12 12:00:00,8.39,8.41,8.36,8.38,1223216.0,8.39,8.41,8.36,8.38,1223216.0
2024-04-12 12:30:00,8.38,8.39,8.34,8.37,852434.0,8.38,8.39,8.34,8.37,852434.0
2024-04-12 13:00:00,8.37,8.42,8.35,8.41,1102671.0,8.37,8.42,8.35,8.41,1102671.0
2024-04-12 13:30:00,8.41,8.43,8.4,8.41,1182505.0,8.41,8.43,8.4,8.41,1182505.0
2024-04-12 14:00:00,8.4,8.41,8.37,8.39,611683.0,8.4,8.41,8.37,8.39,611683.0
2024-04-12 14:30:00,8.38,8.4,8.35,8.37,1496161.0,8.38,8.4,8.35,8.37,1496161.0
2024-04-12 15:00:00,8.37,8.38,8.35,8.36,1176076.0,8.37,8.38,8.35,8.36,1176076.0
2024-04-12 15:30:00,8.36,8.36,8.32,8.35,3213474.0,8.36,8.36,8.32,8.35,3213474.0
2024-04-15 09:30:00,8.39,8.52,8.37,8.48,2621490.0,8.39,8.52,8.37,8.48,2621490.0
2024-04-15 10:00:00,8.49,8.49,8.43,8.44,1967253.0,8.49,8.49,8.43,8.44,1967253.0
2024-04-15 10:30:00,8.44,8.48,8.39,8.42,1606896.0,8.44,8.48,8.39,8.42,1606896.0
2024-04-15 11:00:00,8.42,8.45,8.41,8.44,819408.0,8.42,8.45,8.41,8.44,819408.0
2024-04-15 11:30:00,8.45,8.5,8.42,8.48,1428330.0,8.45,8.5,8.42,8.48,1428330.0
2024-04-15 12:00:00,8.49,8.51,8.45,8.48,1469362.0,8.49,8.51,8.45,8.48,1469362.0
2024-04-15 12:30:00,8.47,8.48,8.44,8.47,724842.0,8.47,8.48,8.44,8.47,724842.0
2024-04-15 13:00:00,8.46,8.47,8.36,8.36,987607.0,8.46,8.47,8.36,8.36,987607.0
2024-04-15 13:30:00,8.37,8.44,8.35,8.44,2111939.0,8.37,8.44,8.35,8.44,2111939.0
2024-04-15 14:00:00,8.44,8.44,8.38,8.41,1791347.0,8.44,8.44,8.38,8.41,1791347.0
2024-04-15 14:30:00,8.41,8.42,8.39,8.4,1442980.0,8.41,8.42,8.39,8.4,1442980.0
2024-04-15 15:00:00,8.39,8.41,8.36,8.38,1577535.0,8.39,8.41,8.36,8.38,1577535.0
2024-04-15 15:30:00,8.38,8.42,8.36,8.37,3755064.0,8.38,8.42,8.36,8.37,3755064.0
2024-04-16 09:30:00,8.33,8.34,8.18,8.2,2316027.0,8.33,8.34,8.18,8.2,2316027.0
2024-04-16 10:00:00,8.2,8.23,8.14,8.21,2411030.0,8.2,8.23,8.14,8.21,2411030.0
2024-04-16 10:30:00,8.21,8.23,8.17,8.21,1271832.0,8.21,8.23,8.17,8.21,1271832.0
2024-04-16 11:00:00,8.21,8.24,8.19,8.22,810288.0,8.21,8.24,8.19,8.22,810288.0
2024-04-16 11:30:00,8.21,8.22,8.18,8.19,975134.0,8.21,8.22,8.18,8.19,975134.0
2024-04-16 12:00:00,8.19,8.19,8.16,8.16,919222.0,8.19,8.19,8.16,8.16,919222.0
2024-04-16 12:30:00,8.17,8.17,8.13,8.13,969835.0,8.17,8.17,8.13,8.13,969835.0
2024-04-16 13:00:00,8.14,8.15,8.1,8.11,1255892.0,8.14,8.15,8.1,8.11,1255892.0
2024-04-16 13:30:00,8.11,8.11,8.05,8.1,1660046.0,8.11,8.11,8.05,8.1,1660046.0
2024-04-16 14:00:00,8.09,8.14,8.07,8.09,1229339.0,8.09,8.14,8.07,8.09,1229339.0
2024-04-16 14:30:00,8.09,8.14,8.08,8.14,1041194.0,8.09,8.14,8.08,8.14,1041194.0
2024-04-16 15:00:00,8.13,8.14,8.11,8.12,1364092.0,8.13,8.14,8.11,8.12,1364092.0
2024-04-16 15:30:00,8.13,8.19,8.11,8.13,3233675.0,8.13,8.19,8.11,8.13,3233675.0
2024-04-17 09:30:00,8.19,8.34,8.19,8.33,2191300.0,8.19,8.34,8.19,8.33,2191300.0
2024-04-17 10:00:00,8.33,8.34,8.28,8.29,1443913.0,8.33,8.34,8.28,8.29,1443913.0
2024-04-17 10:30:00,8.28,8.31,8.26,8.27,671656.0,8.28,8.31,8.26,8.27,671656.0
2024-04-17 11:00:00,8.27,8.3,8.23,8.23,737519.0,8.27,8.3,8.23,8.23,737519.0
2024-04-17 11:30:00,8.23,8.26,8.21,8.25,742067.0,8.23,8.26,8.21,8.25,742067.0
2024-04-17 12:00:00,8.25,8.25,8.2,8.21,1209081.0,8.25,8.25,8.2,8.21,1209081.0
2024-04-17 12:30:00,8.21,8.22,8.17,8.2,835776.0,8.21,8.22,8.17,8.2,835776.0
2024-04-17 13:00:00,8.2,8.23,8.18,8.22,743117.0,8.2,8.23,8.18,8.22,743117.0
2024-04-17 13:30:00,8.23,8.3,8.21,8.29,1289680.0,8.23,8.3,8.21,8.29,1289680.0
2024-04-17 14:00:00,8.29,8.31,8.27,8.28,898964.0,8.29,8.31,8.27,8.28,898964.0
2024-04-17 14:30:00,8.29,8.35,8.27,8.33,1059845.0,8.29,8.35,8.27,8.33,1059845.0
2024-04-17 15:00:00,8.32,8.32,8.26,8.26,781445.0,8.32,8.32,8.26,8.26,781445.0
2024-04-17 15:30:00,8.26,8.28,8.23,8.23,3375925.0,8.26,8.28,8.23,8.23,3375925.0
2024-04-18 09:30:00,8.25,8.34,8.19,8.27,2753238.0,8.25,8.34,8.19,8.27,2753238.0
2024-04-18 10:00:00,8.27,8.29,8.24,8.28,1352822.0,8.27,8.29,8.24,8.28,1352822.0
2024-04-18 10:30:00,8.27,8.32,8.25,8.29,2617823.0,8.27,8.32,8.25,8.29,2617823.0
2024-04-18 11:00:00,8.3,8.31,8.25,8.27,1576116.0,8.3,8.31,8.25,8.27,1576116.0
2024-04-18 11:30:00,8.26,8.29,8.25,8.29,730731.0,8.26,8.29,8.25,8.29,730731.0
2024-04-18 12:00:00,8.29,8.33,8.28,8.33,717716.0,8.29,8.33,8.28,8.33,717716.0
2024-04-18 12:30:00,8.33,8.39,8.32,8.37,1297209.0,8.33,8.39,8.32,8.37,1297209.0
2024-04-18 13:00:00,8.37,8.38,8.33,8.37,800563.0,8.37,8.38,8.33,8.37,800563.0
2024-04-18 13:30:00,8.37,8.37,8.32,8.34,637226.0,8.37,8.37,8.32,8.34,637226.0
2024-04-18 14:00:00,8.34,8.35,8.31,8.33,482903.0,8.34,8.35,8.31,8.33,482903.0
2024-04-18 14:30:00,8.33,8.33,8.29,8.31,747012.0,8.33,8.33,8.29,8.31,747012.0
2024-04-18 15:00:00,8.32,8.33,8.3,8.32,904906.0,8.32,8.33,8.3,8.32,904906.0
2024-04-18 15:30:00,8.32,8.34,8.3,8.3,2901968.0,8.32,8.34,8.3,8.3,2901968.0
2024-04-19 09:30:00,8.33,8.48,8.29,8.41,2202578.0,8.33,8.48,8.29,8.41,2202578.0
2024-04-19 10:00:00,8.41,8.48,8.39,8.47,1462031.0,8.41,8.48,8.39,8.47,1462031.0
2024-04-19 10:30:00,8.47,8.49,8.38,8.39,1576036.0,8.47,8.49,8.38,8.39,1576036.0
2024-04-19 11:00:00,8.38,8.4,8.36,8.38,1091199.0,8.38,8.4,8.36,8.38,1091199.0
2024-04-19 11:30:00,8.38,8.41,8.35,8.38,924259.0,8.38,8.41,8.35,8.38,924259.0
2024-04-19 12:00:00,8.38,8.39,8.32,8.35,830223.0,8.38,8.39,8.32,8.35,830223.0
2024-04-19 12:30:00,8.34,8.45,8.34,8.45,968079.0,8.34,8.45,8.34,8.45,968079.0
2024-04-19 13:00:00,8.45,8.48,8.42,8.46,1332794.0,8.45,8.48,8.42,8.46,1332794.0
2024-04-19 13:30:00,8.45,8.5,8.45,8.45,870767.0,8.45,8.5,8.45,8.45,870767.0
2024-04-19 14:00:00,8.46,8.47,8.43,8.44,928850.0,8.46,8.47,8.43,8.44,928850.0
2024-04-19 14:30:00,8.43,8.45,8.4,8.41,1373986.0,8.43,8.45,8.4,8.41,1373986.0
2024-04-19 15:00:00,8.42,8.47,8.4,8.46,1842950.0,8.42,8.47,8.4,8.46,1842950.0
2024-04-19 15:30:00,8.46,8.47,8.37,8.41,5667374.0,8.46,8.47,8.37,8.41,5667374.0
2024-04-22 09:30:00,8.44,8.49,8.3,8.38,1898776.0,8.44,8.49,8.3,8.38,1898776.0
2024-04-22 10:00:00,8.38,8.39,8.34,8.38,1182161.0,8.38,8.39,8.34,8.38,1182161.0
2024-04-22 10:30:00,8.38,8.41,8.33,8.35,1390150.0,8.38,8.41,8.33,8.35,1390150.0
2024-04-22 11:00:00,8.34,8.4,8.34,8.39,809813.0,8.34,8.4,8.34,8.39,809813.0
2024-04-22 11:30:00,8.4,8.42,8.38,8.39,767260.0,8.4,8.42,8.38,8.39,767260.0
2024-04-22 12:00:00,8.4,8.43,8.39,8.42,778342.0,8.4,8.43,8.39,8.42,778342.0
2024-04-22 12:30:00,8.42,8.44,8.4,8.43,590443.0,8.42,8.44,8.4,8.43,590443.0
2024-04-22 13:00:00,8.43,8.45,8.42,8.45,450049.0,8.43,8.45,8.42,8.45,450049.0
2024-04-22 13:30:00,8.45,8.49,8.44,8.47,1116362.0,8.45,8.49,8.44,8.47,1116362.0
2024-04-22 14:00:00,8.47,8.49,8.45,8.49,686055.0,8.47,8.49,8.45,8.49,686055.0
2024-04-22 14:30:00,8.49,8.49,8.44,8.46,761778.0,8.49,8.49,8.44,8.46,761778.0
2024-04-22 15:00:00,8.46,8.49,8.46,8.46,493412.0,8.46,8.49,8.46,8.46,493412.0
2024-04-22 15:30:00,8.46,8.48,8.44,8.46,2128026.0,8.46,8.48,8.44,8.46,2128026.0
2024-04-23 09:30:00,8.32,8.59,8.27,8.58,3433224.0,8.32,8.59,8.27,8.58,3433224.0
2024-04-23 10:00:00,8.59,8.63,8.52,8.56,3223579.0,8.59,8.63,8.52,8.56,3223579.0
2024-04-23 10:30:00,8.55,8.57,8.52,8.54,1190008.0,8.55,8.57,8.52,8.54,1190008.0
2024-04-23 11:00:00,8.54,8.56,8.48,8.49,1894543.0,8.54,8.56,8.48,8.49,1894543.0
2024-04-23 11:30:00,8.49,8.51,8.45,8.48,1321243.0,8.49,8.51,8.45,8.48,1321243.0
2024-04-23 12:00:00,8.49,8.51,8.45,8.47,770018.0,8.49,8.51,8.45,8.47,770018.0
2024-04-23 12:30:00,8.48,8.5,8.45,8.49,808026.0,8.48,8.5,8.45,8.49,808026.0
2024-04-23 13:00:00,8.49,8.52,8.46,8.51,975198.0,8.49,8.52,8.46,8.51,975198.0
2024-04-23 13:30:00,8.51,8.53,8.48,8.51,645872.0,8.51,8.53,8.48,8.51,645872.0
2024-04-23 14:00:00,8.51,8.53,8.5,8.52,708457.0,8.51,8.53,8.5,8.52,708457.0
2024-04-23 14:30:00,8.53,8.53,8.5,8.51,632239.0,8.53,8.53,8.5,8.51,632239.0
2024-04-23 15:00:00,8.5,8.51,8.47,8.48,727746.0,8.5,8.51,8.47,8.48,727746.0
2024-04-23 15:30:00,8.49,8.5,8.43,8.44,3476566.0,8.49,8.5,8.43,8.44,3476566.0
2024-04-24 09:30:00,8.35,8.4,8.28,8.29,1926052.0,8.35,8.4,8.28,8.29,1926052.0
2024-04-24 10:00:00,8.29,8.38,8.27,8.36,1809420.0,8.29,8.38,8.27,8.36,1809420.0
2024-04-24 10:30:00,8.36,8.39,8.31,8.33,1642516.0,8.36,8.39,8.31,8.33,1642516.0
2024-04-24 11:00:00,8.33,8.33,8.26,8.29,2124275.0,8.33,8.33,8.26,8.29,2124275.0
2024-04-24 11:30:00,8.29,8.3,8.27,8.29,1022432.0,8.29,8.3,8.27,8.29,1022432.0
2024-04-24 12:00:00,8.29,8.32,8.27,8.28,724661.0,8.29,8.32,8.27,8.28,724661.0
2024-04-24 12:30:00,8.28,8.33,8.28,8.32,409852.0,8.28,8.33,8.28,8.32,409852.0
2024-04-24 13:00:00,8.32,8.35,8.32,8.34,710743.0,8.32,8.35,8.32,8.34,710743.0
2024-04-24 13:30:00,8.34,8.35,8.31,8.34,397348.0,8.34,8.35,8.31,8.34,397348.0
2024-04-24 14:00:00,8.33,8.34,8.3,8.31,359887.0,8.33,8.34,8.3,8.31,359887.0
2024-04-24 14:30:00,8.31,8.33,8.3,8.3,711374.0,8.31,8.33,8.3,8.3,711374.0
2024-04-24 15:00:00,8.3,8.34,8.3,8.33,485182.0,8.3,8.34,8.3,8.33,485182.0
2024-04-24 15:30:00,8.33,8.4,8.32,8.38,2029554.0,8.33,8.4,8.32,8.38,2029554.0
2024-04-25 09:30:00,8.28,8.35,8.21,8.22,2037811.0,8.28,8.35,8.21,8.22,2037811.0
2024-04-25 10:00:00,8.22,8.24,8.11,8.13,2385970.0,8.22,8.24,8.11,8.13,2385970.0
2024-04-25 10:30:00,8.13,8.18,8.13,8.14,1314401.0,8.13,8.18,8.13,8.14,1314401.0
2024-04-25 11:00:00,8.14,8.19,8.13,8.18,987669.0,8.14,8.19,8.13,8.18,987669.0
2024-04-25 11:30:00,8.19,8.19,8.15,8.16,767633.0,8.19,8.19,8.15,8.16,767633.0
2024-04-25 12:00:00,8.17,8.18,8.15,8.16,558641.0,8.17,8.18,8.15,8.16,558641.0
2024-04-25 12:30:00,8.16,8.17,8.14,8.14,470859.0,8.16,8.17,8.14,8.14,470859.0
2024-04-25 13:00:00,8.14,8.16,8.12,8.14,708268.0,8.14,8.16,8.12,8.14,708268.0
2024-04-25 13:30:00,8.14,8.2,8.14,8.2,707062.0,8.14,8.2,8.14,8.2,707062.0
2024-04-25 14:00:00,8.2,8.2,8.16,8.18,907510.0,8.2,8.2,8.16,8.18,907510.0
2024-04-25 14:30:00,8.19,8.23,8.18,8.21,1640524.0,8.19,8.23,8.18,8.21,1640524.0
2024-04-25 15:00:00,8.22,8.26,8.21,8.25,930638.0,8.22,8.26,8.21,8.25,930638.0
2024-04-25 15:30:00,8.26,8.3,8.22,8.3,4169821.0,8.26,8.3,8.22,8.3,4169821.0
2024-04-26 09:30:00,8.19,8.2,8.07,8.16,2588024.0,8.19,8.2,8.07,8.16,2588024.0
2024-04-26 10:00:00,8.16,8.18,8.11,8.12,1797433.0,8.16,8.18,8.11,8.12,1797433.0
2024-04-26 10:30:00,8.11,8.15,8.1,8.14,1095548.0,8.11,8.15,8.1,8.14,1095548.0
2024-04-26 11:00:00,8.14,8.16,8.1,8.11,1403421.0,8.14,8.16,8.1,8.11,1403421.0
2024-04-26 11:30:00,8.1,8.15,8.1,8.14,1306921.0,8.1,8.15,8.1,8.14,1306921.0
2024-04-26 12:00:00,8.14,8.15,8.12,8.13,529522.0,8.14,8.15,8.12,8.13,529522.0
2024-04-26 12:30:00,8.13,8.14,8.06,8.1,882200.0,8.13,8.14,8.06,8.1,882200.0
2024-04-26 13:00:00,8.1,8.12,8.1,8.12,976724.0,8.1,8.12,8.1,8.12,976724.0
2024-04-26 13:30:00,8.12,8.15,8.1,8.11,982184.0,8.12,8.15,8.1,8.11,982184.0
2024-04-26 14:00:00,8.12,8.15,8.11,8.14,716591.0,8.12,8.15,8.11,8.14,716591.0
2024-04-26 14:30:00,8.14,8.18,8.13,8.17,1111873.0,8.14,8.18,8.13,8.17,1111873.0
2024-04-26 15:00:00,8.17,8.18,8.15,8.16,968816.0,8.17,8.18,8.15,8.16,968816.0
2024-04-26 15:30:00,8.15,8.16,8.1,8.11,2469327.0,8.15,8.16,8.1,8.11,2469327.0
2024-04-29 09:30:00,8.17,8.3,8.15,8.21,2691484.0,8.17,8.3,8.15,8.21,2691484.0
2024-04-29 10:00:00,8.21,8.24,8.17,8.21,1702473.0,8.21,8.24,8.17,8.21,1702473.0
2024-04-29 10:30:00,8.22,8.29,8.21,8.26,1185617.0,8.22,8.29,8.21,8.26,1185617.0
2024-04-29 11:00:00,8.26,8.28,8.23,8.23,763377.0,8.26,8.28,8.23,8.23,763377.0
2024-04-29 11:30:00,8.23,8.24,8.21,8.23,774881.0,8.23,8.24,8.21,8.23,774881.0
2024-04-29 12:00:00,8.22,8.23,8.2,8.22,532123.0,8.22,8.23,8.2,8.22,532123.0
2024-04-29 12:30:00,8.22,8.24,8.19,8.2,547969.0,8.22,8.24,8.19,8.2,547969.0
2024-04-29 13:00:00,8.2,8.2,8.17,8.18,665419.0,8.2,8.2,8.17,8.18,665419.0
2024-04-29 13:30:00,8.19,8.2,8.17,8.2,574453.0,8.19,8.2,8.17,8.2,574453.0
2024-04-29 14:00:00,8.2,8.2,8.16,8.18,795880.0,8.2,8.2,8.16,8.18,795880.0
2024-04-29 14:30:00,8.17,8.18,8.15,8.18,819595.0,8.17,8.18,8.15,8.18,819595.0
2024-04-29 15:00:00,8.17,8.18,8.11,8.13,1089709.0,8.17,8.18,8.11,8.13,1089709.0
2024-04-29 15:30:00,8.13,8.16,8.12,8.15,2492472.0,8.13,8.16,8.12,8.15,2492472.0
2024-04-30 09:30:00,8.07,8.12,7.51,7.54,14937025.0,8.07,8.12,7.51,7.54,14937025.0
2024-04-30 10:00:00,7.54,7.56,7.39,7.48,10982585.0,7.54,7.56,7.39,7.48,10982585.0
2024-04-30 10:30:00,7.49,7.56,7.43,7.46,5821802.0,7.49,7.56,7.43,7.46,5821802.0
2024-04-30 11:00:00,7.47,7.47,7.38,7.43,6282639.0,7.47,7.47,7.38,7.43,6282639.0
2024-04-30 11:30:00,7.43,7.46,7.41,7.45,2820492.0,7.43,7.46,7.41,7.45,2820492.0
2024-04-30 12:00:00,7.45,7.45,7.4,7.41,3108346.0,7.45,7.45,7.4,7.41,3108346.0
2024-04-30 12:30:00,7.41,7.42,7.36,7.4,2914324.0,7.41,7.42,7.36,7.4,2914324.0
2024-04-30 13:00:00,7.4,7.43,7.38,7.4,2293807.0,7.4,7.43,7.38,7.4,2293807.0
2024-04-30 13:30:00,7.4,7.41,7.38,7.41,2794819.0,7.4,7.41,7.38,7.41,2794819.0
2024-04-30 14:00:00,7.41,7.46,7.39,7.4,2382863.0,7.41,7.46,7.39,7.4,2382863.0
2024-04-30 14:30:00,7.4,7.43,7.38,7.43,3108618.0,7.4,7.43,7.38,7.43,3108618.0
2024-04-30 15:00:00,7.43,7.45,7.41,7.44,2101419.0,7.43,7.45,7.41,7.44,2101419.0
2024-04-30 15:30:00,7.43,7.46,7.35,7.35,12183557.0,7.43,7.46,7.35,7.35,12183557.0
2024-05-01 09:30:00,7.36,7.61,7.34,7.59,4847467.0,7.36,7.61,7.34,7.59,4847467.0
2024-05-01 10:00:00,7.59,7.62,7.54,7.58,3483500.0,7.59,7.62,7.54,7.58,3483500.0
2024-05-01 10:30:00,7.58,7.59,7.45,7.46,1893151.0,7.58,7.59,7.45,7.46,1893151.0
2024-05-01 11:00:00,7.45,7.52,7.43,7.51,2267993.0,7.45,7.52,7.43,7.51,2267993.0
2024-05-01 11:30:00,7.51,7.58,7.5,7.56,1749235.0,7.51,7.58,7.5,7.56,1749235.0
2024-05-01 12:00:00,7.56,7.58,7.53,7.54,1338725.0,7.56,7.58,7.53,7.54,1338725.0
2024-05-01 12:30:00,7.54,7.55,7.5,7.52,1099915.0,7.54,7.55,7.5,7.52,1099915.0
2024-05-01 13:00:00,7.51,7.52,7.48,7.5,868584.0,7.51,7.52,7.48,7.5,868584.0
2024-05-01 13:30:00,7.5,7.58,7.48,7.57,2427631.0,7.5,7.58,7.48,7.57,2427631.0
2024-05-01 14:00:00,7.56,7.66,7.55,7.65,3218577.0,7.56,7.66,7.55,7.65,3218577.0
2024-05-01 14:30:00,7.65,7.79,7.57,7.79,4403161.0,7.65,7.79,7.57,7.79,4403161.0
2024-05-01 15:00:00,7.79,7.81,7.7,7.75,4023693.0,7.79,7.81,7.7,7.75,4023693.0
2024-05-01 15:30:00,7.74,7.75,7.57,7.61,6214070.0,7.74,7.75,7.57,7.61,6214070.0
2024-05-02 09:30:00,7.67,7.8,7.65,7.72,3457334.0,7.67,7.8,7.65,7.72,3457334.0
2024-05-02 10:00:00,7.71,7.74,7.67,7.7,1538567.0,7.71,7.74,7.67,7.7,1538567.0
2024-05-02 10:30:00,7.7,7.72,7.65,7.71,2380524.0,7.7,7.72,7.65,7.71,2380524.0
2024-05-02 11:00:00,7.71,7.73,7.7,7.72,1225988.0,7.71,7.73,7.7,7.72,1225988.0
2024-05-02 11:30:00,7.73,7.73,7.69,7.71,1181934.0,7.73,7.73,7.69,7.71,1181934.0
2024-05-02 12:00:00,7.7,7.73,7.68,7.73,1052717.0,7.7,7.73,7.68,7.73,1052717.0
2024-05-02 12:30:00,7.73,7.77,7.71,7.76,1575779.0,7.73,7.77,7.71,7.76,1575779.0
2024-05-02 13:00:00,7.77,7.92,7.75,7.92,2447175.0,7.77,7.92,7.75,7.92,2447175.0
2024-05-02 13:30:00,7.92,7.99,7.85,7.91,3694952.0,7.92,7.99,7.85,7.91,3694952.0
2024-05-02 14:00:00,7.91,7.97,7.89,7.97,2750132.0,7.91,7.97,7.89,7.97,2750132.0
2024-05-02 14:30:00,7.96,8.01,7.94,8.0,2776042.0,7.96,8.01,7.94,8.0,2776042.0
2024-05-02 15:00:00,8.01,8.01,7.9,7.93,3193575.0,8.01,8.01,7.9,7.93,3193575.0
2024-05-02 15:30:00,7.93,7.95,7.91,7.95,4365393.0,7.93,7.95,7.91,7.95,4365393.0
2024-05-03 09:30:00,7.99,8.28,7.99,8.17,5416963.0,7.99,8.28,7.99,8.17,5416963.0
2024-05-03 10:00:00,8.18,8.21,8.06,8.08,2630621.0,8.18,8.21,8.06,8.08,2630621.0
2024-05-03 10:30:00,8.09,8.12,8.06,8.09,1878338.0,8.09,8.12,8.06,8.09,1878338.0
2024-05-03 11:00:00,8.09,8.15,8.08,8.11,1909620.0,8.09,8.15,8.08,8.11,1909620.0
2024-05-03 11:30:00,8.12,8.14,8.1,8.13,1278281.0,8.12,8.14,8.1,8.13,1278281.0
2024-05-03 12:00:00,8.14,8.14,8.11,8.12,811803.0,8.14,8.14,8.11,8.12,811803.0
2024-05-03 12:30:00,8.13,8.13,8.08,8.1,1514020.0,8.13,8.13,8.08,8.1,1514020.0
2024-05-03 13:00:00,8.1,8.1,8.06,8.09,1190362.0,8.1,8.1,8.06,8.09,1190362.0
2024-05-03 13:30:00,8.09,8.09,8.05,8.08,1764320.0,8.09,8.09,8.05,8.08,1764320.0
2024-05-03 14:00:00,8.08,8.08,7.91,8.0,4628682.0,8.08,8.08,7.91,8.0,4628682.0
2024-05-03 14:30:00,7.99,8.0,7.95,7.97,1654255.0,7.99,8.0,7.95,7.97,1654255.0
2024-05-03 15:00:00,7.96,7.99,7.95,7.97,1427942.0,7.96,7.99,7.95,7.97,1427942.0
2024-05-03 15:30:00,7.97,8.0,7.95,7.96,5055412.0,7.97,8.0,7.95,7.96,5055412.0
2024-05-06 09:30:00,8.08,8.08,7.93,7.95,2737802.0,8.08,8.08,7.93,7.95,2737802.0
2024-05-06 10:00:00,7.96,7.99,7.93,7.99,2085464.0,7.96,7.99,7.93,7.99,2085464.0
2024-05-06 10:30:00,7.99,8.01,7.97,7.99,1053244.0,7.99,8.01,7.97,7.99,1053244.0
2024-05-06 11:00:00,7.99,7.99,7.96,7.97,884132.0,7.99,7.99,7.96,7.97,884132.0
2024-05-06 11:30:00,7.98,7.98,7.91,7.95,3450498.0,7.98,7.98,7.91,7.95,3450498.0
2024-05-06 12:00:00,7.96,7.96,7.91,7.92,1173455.0,7.96,7.96,7.91,7.92,1173455.0
2024-05-06 12:30:00,7.91,8.0,7.91,8.0,1504904.0,7.91,8.0,7.91,8.0,1504904.0
2024-05-06 13:00:00,8.0,8.02,7.97,7.98,1792018.0,8.0,8.02,7.97,7.98,1792018.0
2024-05-06 13:30:00,7.97,8.01,7.96,7.99,1505483.0,7.97,8.01,7.96,7.99,1505483.0
2024-05-06 14:00:00,7.99,7.99,7.95,7.99,982738.0,7.99,7.99,7.95,7.99,982738.0
2024-05-06 14:30:00,7.99,7.99,7.95,7.96,715065.0,7.99,7.99,7.95,7.96,715065.0
2024-05-06 15:00:00,7.95,7.96,7.91,7.92,1322632.0,7.95,7.96,7.91,7.92,1322632.0
2024-05-06 15:30:00,7.93,7.97,7.92,7.96,5177148.0,7.93,7.97,7.92,7.96,5177148.0
2024-05-07 09:30:00,7.95,8.0,7.9,8.0,1639550.0,7.95,8.0,7.9,8.0,1639550.0
2024-05-07 10:00:00,8.0,8.04,7.97,8.01,2088452.0,8.0,8.04,7.97,8.01,2088452.0
2024-05-07 10:30:00,8.01,8.03,7.98,8.02,1389071.0,8.01,8.03,7.98,8.02,1389071.0
2024-05-07 11:00:00,8.01,8.03,7.97,7.98,819450.0,8.01,8.03,7.97,7.98,819450.0
2024-05-07 11:30:00,7.98,7.99,7.89,7.89,1531584.0,7.98,7.99,7.89,7.89,1531584.0
2024-05-07 12:00:00,7.89,7.91,7.88,7.88,1163587.0,7.89,7.91,7.88,7.88,1163587.0
2024-05-07 12:30:00,7.89,7.89,7.83,7.85,858316.0,7.89,7.89,7.83,7.85,858316.0
2024-05-07 13:00:00,7.85,7.85,7.79,7.8,972220.0,7.85,7.85,7.79,7.8,972220.0
2024-05-07 13:30:00,7.8,7.84,7.79,7.8,1681352.0,7.8,7.84,7.79,7.8,1681352.0
2024-05-07 14:00:00,7.8,7.82,7.79,7.81,1181786.0,7.8,7.82,7.79,7.81,1181786.0
2024-05-07 14:30:00,7.81,7.82,7.79,7.8,1188105.0,7.81,7.82,7.79,7.8,1188105.0
2024-05-07 15:00:00,7.81,7.85,7.8,7.85,1191103.0,7.81,7.85,7.8,7.85,1191103.0
2024-05-07 15:30:00,7.85,7.85,7.76,7.76,4664224.0,7.85,7.85,7.76,7.76,4664224.0
2024-05-08 09:30:00,7.72,7.78,7.61,7.73,2474083.0,7.72,7.78,7.61,7.73,2474083.0
2024-05-08 10:00:00,7.72,7.74,7.67,7.68,1242544.0,7.72,7.74,7.67,7.68,1242544.0
2024-05-08 10:30:00,7.68,7.74,7.67,7.74,787478.0,7.68,7.74,7.67,7.74,787478.0
2024-05-08 11:00:00,7.74,7.75,7.71,7.74,990596.0,7.74,7.75,7.71,7.74,990596.0
2024-05-08 11:30:00,7.74,7.83,7.73,7.81,1331589.0,7.74,7.83,7.73,7.81,1331589.0
2024-05-08 12:00:00,7.82,7.93,7.75,7.75,4633969.0,7.82,7.93,7.75,7.75,4633969.0
2024-05-08 12:30:00,7.75,7.9,7.74,7.85,1807092.0,7.75,7.9,7.74,7.85,1807092.0
2024-05-08 13:00:00,7.85,7.86,7.81,7.83,1124475.0,7.85,7.86,7.81,7.83,1124475.0
2024-05-08 13:30:00,7.84,7.87,7.82,7.84,761190.0,7.84,7.87,7.82,7.84,761190.0
2024-05-08 14:00:00,7.84,7.85,7.83,7.84,604577.0,7.84,7.85,7.83,7.84,604577.0
2024-05-08 14:30:00,7.84,7.85,7.79,7.8,1652257.0,7.84,7.85,7.79,7.8,1652257.0
2024-05-08 15:00:00,7.81,7.82,7.74,7.79,3662706.0,7.81,7.82,7.74,7.79,3662706.0
2024-05-08 15:30:00,7.79,7.81,7.76,7.79,5032666.0,7.79,7.81,7.76,7.79,5032666.0
2024-05-09 09:30:00,7.57,8.04,7.51,8.0,8018507.0,7.57,8.04,7.51,8.0,8018507.0
2024-05-09 10:00:00,8.0,8.07,7.69,7.75,5139213.0,8.0,8.07,7.69,7.75,5139213.0
2024-05-09 10:30:00,7.75,7.95,7.74,7.89,3635779.0,7.75,7.95,7.74,7.89,3635779.0
2024-05-09 11:00:00,7.89,7.9,7.74,7.82,2205220.0,7.89,7.9,7.74,7.82,2205220.0
2024-05-09 11:30:00,7.81,7.95,7.77,7.95,2590141.0,7.81,7.95,7.77,7.95,2590141.0
2024-05-09 12:00:00,7.95,8.02,7.87,7.9,7101585.0,7.95,8.02,7.87,7.9,7101585.0
2024-05-09 12:30:00,7.9,8.07,7.89,7.99,3948952.0,7.9,8.07,7.89,7.99,3948952.0
2024-05-09 13:00:00,7.99,7.99,7.93,7.96,1074422.0,7.99,7.99,7.93,7.96,1074422.0
2024-05-09 13:30:00,7.96,7.97,7.92,7.94,1174656.0,7.96,7.97,7.92,7.94,1174656.0
2024-05-09 14:00:00,7.94,7.99,7.92,7.97,1243434.0,7.94,7.99,7.92,7.97,1243434.0
2024-05-09 14:30:00,7.97,7.97,7.89,7.92,1381628.0,7.97,7.97,7.89,7.92,1381628.0
2024-05-09 15:00:00,7.92,7.94,7.9,7.92,1073056.0,7.92,7.94,7.9,7.92,1073056.0
2024-05-09 15:30:00,7.93,8.05,7.91,8.05,6039158.0,7.93,8.05,7.91,8.05,6039158.0
2024-05-10 09:30:00,8.15,8.37,8.15,8.29,5851037.0,8.15,8.37,8.15,8.29,5851037.0
2024-05-10 10:00:00,8.29,8.38,8.28,8.36,4117089.0,8.29,8.38,8.28,8.36,4117089.0
2024-05-10 10:30:00,8.36,8.4,8.26,8.29,4127524.0,8.36,8.4,8.26,8.29,4127524.0
2024-05-10 11:00:00,8.29,8.3,8.16,8.18,2370050.0,8.29,8.3,8.16,8.18,2370050.0
2024-05-10 11:30:00,8.18,8.21,8.14,8.2,2291436.0,8.18,8.21,8.14,8.2,2291436.0
2024-05-10 12:00:00,8.21,8.23,8.16,8.21,1477893.0,8.21,8.23,8.16,8.21,1477893.0
2024-05-10 12:30:00,8.21,8.21,8.12,8.13,1526104.0,8.21,8.21,8.12,8.13,1526104.0
2024-05-10 13:00:00,8.13,8.15,8.09,8.11,1520913.0,8.13,8.15,8.09,8.11,1520913.0
2024-05-10 13:30:00,8.11,8.13,8.1,8.13,816097.0,8.11,8.13,8.1,8.13,816097.0
2024-05-10 14:00:00,8.13,8.16,8.11,8.12,1012873.0,8.13,8.16,8.11,8.12,1012873.0
2024-05-10 14:30:00,8.12,8.14,8.1,8.12,1053257.0,8.12,8.14,8.1,8.12,1053257.0
2024-05-10 15:00:00,8.12,8.17,8.11,8.16,1415579.0,8.12,8.17,8.11,8.16,1415579.0
2024-05-10 15:30:00,8.15,8.18,8.14,8.16,3481104.0,8.15,8.18,8.14,8.16,3481104.0
2024-05-13 09:30:00,8.3,8.55,8.25,8.52,5139025.0,8.3,8.55,8.25,8.52,5139025.0
2024-05-13 10:00:00,8.52,8.59,8.46,8.47,2190233.0,8.52,8.59,8.46,8.47,2190233.0
2024-05-13 10:30:00,8.48,8.5,8.41,8.43,1481393.0,8.48,8.5,8.41,8.43,1481393.0
2024-05-13 11:00:00,8.43,8.44,8.41,8.43,1128007.0,8.43,8.44,8.41,8.43,1128007.0
2024-05-13 11:30:00,8.43,8.51,8.41,8.49,1565494.0,8.43,8.51,8.41,8.49,1565494.0
2024-05-13 12:00:00,8.49,8.51,8.48,8.49,949527.0,8.49,8.51,8.48,8.49,949527.0
2024-05-13 12:30:00,8.49,8.5,8.45,8.5,1163014.0,8.49,8.5,8.45,8.5,1163014.0
2024-05-13 13:00:00,8.5,8.51,8.46,8.5,899504.0,8.5,8.51,8.46,8.5,899504.0
2024-05-13 13:30:00,8.5,8.53,8.46,8.49,1363620.0,8.5,8.53,8.46,8.49,1363620.0
2024-05-13 14:00:00,8.49,8.51,8.47,8.49,1008124.0,8.49,8.51,8.47,8.49,1008124.0
2024-05-13 14:30:00,8.49,8.49,8.44,8.46,874951.0,8.49,8.49,8.44,8.46,874951.0
2024-05-13 15:00:00,8.46,8.47,8.4,8.4,1061534.0,8.46,8.47,8.4,8.4,1061534.0
2024-05-13 15:30:00,8.4,8.42,8.35,8.38,5319689.0,8.4,8.42,8.35,8.38,5319689.0
2024-05-14 09:30:00,8.49,8.68,8.48,8.52,4550880.0,8.49,8.68,8.48,8.52,4550880.0
2024-05-14 10:00:00,8.52,8.65,8.49,8.57,2471330.0,8.52,8.65,8.49,8.57,2471330.0
2024-05-14 10:30:00,8.57,8.59,8.52,8.58,1554524.0,8.57,8.59,8.52,8.58,1554524.0
2024-05-14 11:00:00,8.58,8.62,8.57,8.61,1238173.0,8.58,8.62,8.57,8.61,1238173.0
2024-05-14 11:30:00,8.61,8.63,8.57,8.63,1467333.0,8.61,8.63,8.57,8.63,1467333.0
2024-05-14 12:00:00,8.63,8.65,8.6,8.63,1377557.0,8.63,8.65,8.6,8.63,1377557.0
2024-05-14 12:30:00,8.63,8.65,8.6,8.62,1573593.0,8.63,8.65,8.6,8.62,1573593.0
2024-05-14 13:00:00,8.62,8.62,8.54,8.59,1541623.0,8.62,8.62,8.54,8.59,1541623.0
2024-05-14 13:30:00,8.58,8.6,8.56,8.58,797430.0,8.58,8.6,8.56,8.58,797430.0
2024-05-14 14:00:00,8.59,8.59,8.43,8.52,2945125.0,8.59,8.59,8.43,8.52,2945125.0
2024-05-14 14:30:00,8.52,8.53,8.48,8.51,1551507.0,8.52,8.53,8.48,8.51,1551507.0
2024-05-14 15:00:00,8.51,8.53,8.5,8.52,896098.0,8.51,8.53,8.5,8.52,896098.0
2024-05-14 15:30:00,8.52,8.6,8.49,8.57,3710545.0,8.52,8.6,8.49,8.57,3710545.0
2024-05-15 09:30:00,8.69,8.7,8.38,8.42,2995577.0,8.69,8.7,8.38,8.42,2995577.0
2024-05-15 10:00:00,8.42,8.42,8.36,8.37,1806658.0,8.42,8.42,8.36,8.37,1806658.0
2024-05-15 10:30:00,8.36,8.42,8.36,8.41,1777483.0,8.36,8.42,8.36,8.41,1777483.0
2024-05-15 11:00:00,8.4,8.41,8.27,8.28,2301132.0,8.4,8.41,8.27,8.28,2301132.0
2024-05-15 11:30:00,8.27,8.3,8.25,8.29,1738644.0,8.27,8.3,8.25,8.29,1738644.0
2024-05-15 12:00:00,8.28,8.29,8.21,8.21,1912291.0,8.28,8.29,8.21,8.21,1912291.0
2024-05-15 12:30:00,8.21,8.22,8.15,8.16,2127247.0,8.21,8.22,8.15,8.16,2127247.0
2024-05-15 13:00:00,8.17,8.21,8.15,8.19,2185749.0,8.17,8.21,8.15,8.19,2185749.0
2024-05-15 13:30:00,8.19,8.27,8.17,8.24,1603345.0,8.19,8.27,8.17,8.24,1603345.0
2024-05-15 14:00:00,8.24,8.27,8.22,8.22,999448.0,8.24,8.27,8.22,8.22,999448.0
2024-05-15 14:30:00,8.23,8.23,8.18,8.23,1655280.0,8.23,8.23,8.18,8.23,1655280.0
2024-05-15 15:00:00,8.22,8.23,8.17,8.21,1373645.0,8.22,8.23,8.17,8.21,1373645.0
2024-05-15 15:30:00,8.21,8.24,8.18,8.2,5769755.0,8.21,8.24,8.18,8.2,5769755.0
2024-05-16 09:30:00,8.24,8.29,8.0,8.05,3586958.0,8.24,8.29,8.0,8.05,3586958.0
2024-05-16 10:00:00,8.05,8.12,8.04,8.11,1626494.0,8.05,8.12,8.04,8.11,1626494.0
2024-05-16 10:30:00,8.11,8.12,8.09,8.11,1263776.0,8.11,8.12,8.09,8.11,1263776.0
2024-05-16 11:00:00,8.12,8.2,8.11,8.13,1531813.0,8.12,8.2,8.11,8.13,1531813.0
2024-05-16 11:30:00,8.13,8.16,8.12,8.16,1395785.0,8.13,8.16,8.12,8.16,1395785.0
2024-05-16 12:00:00,8.16,8.18,8.13,8.13,1110599.0,8.16,8.18,8.13,8.13,1110599.0
2024-05-16 12:30:00,8.13,8.14,8.1,8.11,1144877.0,8.13,8.14,8.1,8.11,1144877.0
2024-05-16 13:00:00,8.11,8.13,8.09,8.12,985533.0,8.11,8.13,8.09,8.12,985533.0
2024-05-16 13:30:00,8.12,8.15,8.11,8.14,634661.0,8.12,8.15,8.11,8.14,634661.0
2024-05-16 14:00:00,8.14,8.16,8.09,8.12,1378013.0,8.14,8.16,8.09,8.12,1378013.0
2024-05-16 14:30:00,8.12,8.15,8.11,8.14,1136367.0,8.12,8.15,8.11,8.14,1136367.0
2024-05-16 15:00:00,8.15,8.18,8.14,8.18,1337909.0,8.15,8.18,8.14,8.18,1337909.0
2024-05-16 15:30:00,8.18,8.29,8.17,8.22,4423998.0,8.18,8.29,8.17,8.22,4423998.0
2024-05-17 09:30:00,8.22,8.22,8.09,8.11,2364650.0,8.22,8.22,8.09,8.11,2364650.0
2024-05-17 10:00:00,8.11,8.15,8.09,8.13,1580717.0,8.11,8.15,8.09,8.13,1580717.0
2024-05-17 10:30:00,8.12,8.15,8.1,8.1,1078203.0,8.12,8.15,8.1,8.1,1078203.0
2024-05-17 11:00:00,8.1,8.11,8.05,8.07,2049088.0,8.1,8.11,8.05,8.07,2049088.0
2024-05-17 11:30:00,8.07,8.08,8.05,8.08,1149463.0,8.07,8.08,8.05,8.08,1149463.0
2024-05-17 12:00:00,8.08,8.09,8.06,8.09,660907.0,8.08,8.09,8.06,8.09,660907.0
2024-05-17 12:30:00,8.09,8.11,8.07,8.1,550850.0,8.09,8.11,8.07,8.1,550850.0
2024-05-17 13:00:00,8.1,8.11,8.05,8.05,958093.0,8.1,8.11,8.05,8.05,958093.0
2024-05-17 13:30:00,8.05,8.07,8.04,8.05,973672.0,8.05,8.07,8.04,8.05,973672.0
2024-05-17 14:00:00,8.05,8.05,8.02,8.04,975011.0,8.05,8.05,8.02,8.04,975011.0
2024-05-17 14:30:00,8.04,8.05,8.03,8.04,427855.0,8.04,8.05,8.03,8.04,427855.0
2024-05-17 15:00:00,8.04,8.06,8.03,8.03,867587.0,8.04,8.06,8.03,8.03,867587.0
2024-05-17 15:30:00,8.04,8.06,8.03,8.06,2579618.0,8.04,8.06,8.03,8.06,2579618.0
2024-05-20 09:30:00,8.07,8.12,7.99,8.1,3776121.0,8.07,8.12,7.99,8.1,3776121.0
2024-05-20 10:00:00,8.11,8.12,8.06,8.08,1411060.0,8.11,8.12,8.06,8.08,1411060.0
2024-05-20 10:30:00,8.08,8.11,8.07,8.08,901293.0,8.08,8.11,8.07,8.08,901293.0
2024-05-20 11:00:00,8.08,8.1,8.07,8.09,879571.0,8.08,8.1,8.07,8.09,879571.0
2024-05-20 11:30:00,8.08,8.09,8.06,8.08,587815.0,8.08,8.09,8.06,8.08,587815.0
2024-05-20 12:00:00,8.07,8.1,8.07,8.1,439223.0,8.07,8.1,8.07,8.1,439223.0
2024-05-20 12:30:00,8.1,8.12,8.08,8.09,655027.0,8.1,8.12,8.08,8.09,655027.0
2024-05-20 13:00:00,8.1,8.1,8.07,8.08,522507.0,8.1,8.1,8.07,8.08,522507.0
2024-05-20 13:30:00,8.08,8.11,8.06,8.1,807028.0,8.08,8.11,8.06,8.1,807028.0
2024-05-20 14:00:00,8.1,8.1,8.08,8.1,773265.0,8.1,8.1,8.08,8.1,773265.0
2024-05-20 14:30:00,8.1,8.12,8.08,8.1,693991.0,8.1,8.12,8.08,8.1,693991.0
2024-05-20 15:00:00,8.1,8.11,8.09,8.1,589054.0,8.1,8.11,8.09,8.1,589054.0
2024-05-20 15:30:00,8.1,8.11,8.08,8.1,3284756.0,8.1,8.11,8.08,8.1,3284756.0
2024-05-21 09:30:00,8.08,8.11,8.03,8.04,1251167.0,8.08,8.11,8.03,8.04,1251167.0
2024-05-21 10:00:00,8.04,8.1,8.02,8.04,1985738.0,8.04,8.1,8.02,8.04,1985738.0
2024-05-21 10:30:00,8.04,8.05,7.99,8.01,2265338.0,8.04,8.05,7.99,8.01,2265338.0
2024-05-21 11:00:00,8.0,8.02,8.0,8.0,550690.0,8.0,8.02,8.0,8.0,550690.0
2024-05-21 11:30:00,8.01,8.01,7.93,7.94,2400736.0,8.01,8.01,7.93,7.94,2400736.0
2024-05-21 12:00:00,7.93,8.02,7.92,8.02,2548653.0,7.93,8.02,7.92,8.02,2548653.0
2024-05-21 12:30:00,8.02,8.02,8.0,8.01,1251846.0,8.02,8.02,8.0,8.01,1251846.0
2024-05-21 13:00:00,8.01,8.02,7.9,7.91,2739237.0,8.01,8.02,7.9,7.91,2739237.0
2024-05-21 13:30:00,7.91,7.94,7.89,7.93,1127241.0,7.91,7.94,7.89,7.93,1127241.0
2024-05-21 14:00:00,7.93,7.94,7.91,7.94,816017.0,7.93,7.94,7.91,7.94,816017.0
2024-05-21 14:30:00,7.94,7.95,7.92,7.94,872111.0,7.94,7.95,7.92,7.94,872111.0
2024-05-21 15:00:00,7.94,7.96,7.93,7.95,1218046.0,7.94,7.96,7.93,7.95,1218046.0
2024-05-21 15:30:00,7.95,7.97,7.88,7.89,4301692.0,7.95,7.97,7.88,7.89,4301692.0
2024-05-22 09:30:00,7.87,7.87,7.75,7.81,2261184.0,7.87,7.87,7.75,7.81,2261184.0
2024-05-22 10:00:00,7.81,7.84,7.77,7.81,1152751.0,7.81,7.84,7.77,7.81,1152751.0
2024-05-22 10:30:00,7.81,7.85,7.8,7.85,913033.0,7.81,7.85,7.8,7.85,913033.0
2024-05-22 11:00:00,7.85,7.89,7.84,7.85,1952705.0,7.85,7.89,7.84,7.85,1952705.0
2024-05-22 11:30:00,7.85,7.91,7.84,7.9,1467662.0,7.85,7.91,7.84,7.9,1467662.0
2024-05-22 12:00:00,7.9,7.97,7.89,7.96,1732808.0,7.9,7.97,7.89,7.96,1732808.0
2024-05-22 12:30:00,7.96,7.97,7.93,7.97,903186.0,7.96,7.97,7.93,7.97,903186.0
2024-05-22 13:00:00,7.97,7.98,7.95,7.97,780517.0,7.97,7.98,7.95,7.97,780517.0
2024-05-22 13:30:00,7.98,8.06,7.97,8.05,1884150.0,7.98,8.06,7.97,8.05,1884150.0
2024-05-22 14:00:00,8.05,8.08,8.02,8.06,1797168.0,8.05,8.08,8.02,8.06,1797168.0
2024-05-22 14:30:00,8.06,8.07,8.0,8.0,1619680.0,8.06,8.07,8.0,8.0,1619680.0
2024-05-22 15:00:00,8.01,8.06,7.99,8.05,1975896.0,8.01,8.06,7.99,8.05,1975896.0
2024-05-22 15:30:00,8.05,8.08,8.01,8.05,4817861.0,8.05,8.08,8.01,8.05,4817861.0
2024-05-23 09:30:00,8.06,8.07,7.88,7.98,2377318.0,8.06,8.07,7.88,7.98,2377318.0
2024-05-23 10:00:00,7.98,8.0,7.96,7.99,1239764.0,7.98,8.0,7.96,7.99,1239764.0
2024-05-23 10:30:00,7.99,7.99,7.95,7.97,1150722.0,7.99,7.99,7.95,7.97,1150722.0
2024-05-23 11:00:00,7.96,7.98,7.95,7.96,1402905.0,7.96,7.98,7.95,7.96,1402905.0
2024-05-23 11:30:00,7.96,7.98,7.95,7.97,1209701.0,7.96,7.98,7.95,7.97,1209701.0
2024-05-23 12:00:00,7.97,7.98,7.92,7.93,1773098.0,7.97,7.98,7.92,7.93,1773098.0
2024-05-23 12:30:00,7.92,7.93,7.79,7.81,3365495.0,7.92,7.93,7.79,7.81,3365495.0
2024-05-23 13:00:00,7.81,7.83,7.77,7.79,1967499.0,7.81,7.83,7.77,7.79,1967499.0
2024-05-23 13:30:00,7.8,7.8,7.75,7.76,1434199.0,7.8,7.8,7.75,7.76,1434199.0
2024-05-23 14:00:00,7.76,7.77,7.73,7.76,1366039.0,7.76,7.77,7.73,7.76,1366039.0
2024-05-23 14:30:00,7.75,7.76,7.73,7.73,2152900.0,7.75,7.76,7.73,7.73,2152900.0
2024-05-23 15:00:00,7.74,7.76,7.69,7.7,3867884.0,7.74,7.76,7.69,7.7,3867884.0
2024-05-23 15:30:00,7.71,7.75,7.68,7.69,6722672.0,7.71,7.75,7.68,7.69,6722672.0
2024-05-24 09:30:00,7.74,7.78,7.68,7.71,2259037.0,7.74,7.78,7.68,7.71,2259037.0
2024-05-24 10:00:00,7.71,7.74,7.63,7.69,2739265.0,7.71,7.74,7.63,7.69,2739265.0
2024-05-24 10:30:00,7.69,7.7,7.63,7.66,2072405.0,7.69,7.7,7.63,7.66,2072405.0
2024-05-24 11:00:00,7.66,7.75,7.65,7.74,1812495.0,7.66,7.75,7.65,7.74,1812495.0
2024-05-24 11:30:00,7.74,7.76,7.72,7.76,898891.0,7.74,7.76,7.72,7.76,898891.0
2024-05-24 12:00:00,7.75,7.76,7.72,7.74,979394.0,7.75,7.76,7.72,7.74,979394.0
2024-05-24 12:30:00,7.74,7.74,7.7,7.71,448639.0,7.74,7.74,7.7,7.71,448639.0
2024-05-24 13:00:00,7.7,7.72,7.69,7.71,872740.0,7.7,7.72,7.69,7.71,872740.0
2024-05-24 13:30:00,7.71,7.74,7.7,7.73,790793.0,7.71,7.74,7.7,7.73,790793.0
2024-05-24 14:00:00,7.73,7.74,7.7,7.71,457477.0,7.73,7.74,7.7,7.71,457477.0
2024-05-24 14:30:00,7.7,7.72,7.69,7.72,1039328.0,7.7,7.72,7.69,7.72,1039328.0
2024-05-24 15:00:00,7.71,7.73,7.71,7.73,982341.0,7.71,7.73,7.71,7.73,982341.0
2024-05-24 15:30:00,7.72,7.75,7.7,7.73,3600253.0,7.72,7.75,7.7,7.73,3600253.0
2024-05-28 09:30:00,7.75,7.83,7.64,7.79,3736299.0,7.75,7.83,7.64,7.79,3736299.0
2024-05-28 10:00:00,7.79,7.9,7.77,7.83,2134062.0,7.79,7.9,7.77,7.83,2134062.0
2024-05-28 10:30:00,7.83,7.87,7.82,7.84,1732946.0,7.83,7.87,7.82,7.84,1732946.0
2024-05-28 11:00:00,7.84,7.88,7.83,7.87,1522817.0,7.84,7.88,7.83,7.87,1522817.0
2024-05-28 11:30:00,7.87,7.91,7.85,7.89,1632726.0,7.87,7.91,7.85,7.89,1632726.0
2024-05-28 12:00:00,7.89,7.9,7.86,7.87,1250557.0,7.89,7.9,7.86,7.87,1250557.0
2024-05-28 12:30:00,7.87,7.89,7.85,7.86,1324553.0,7.87,7.89,7.85,7.86,1324553.0
2024-05-28 13:00:00,7.86,7.86,7.79,7.8,1638378.0,7.86,7.86,7.79,7.8,1638378.0
2024-05-28 13:30:00,7.79,7.82,7.78,7.8,1625707.0,7.79,7.82,7.78,7.8,1625707.0
2024-05-28 14:00:00,7.8,7.84,7.79,7.82,1549566.0,7.8,7.84,7.79,7.82,1549566.0
2024-05-28 14:30:00,7.83,7.84,7.8,7.83,1333427.0,7.83,7.84,7.8,7.83,1333427.0
2024-05-28 15:00:00,7.83,7.85,7.8,7.85,1511145.0,7.83,7.85,7.8,7.85,1511145.0
2024-05-28 15:30:00,7.85,7.89,7.82,7.87,4495612.0,7.85,7.89,7.82,7.87,4495612.0
2024-05-29 09:30:00,7.77,7.83,7.7,7.82,2376102.0,7.77,7.83,7.7,7.82,2376102.0
2024-05-29 10:00:00,7.82,7.87,7.77,7.81,1253346.0,7.82,7.87,7.77,7.81,1253346.0
2024-05-29 10:30:00,7.81,7.81,7.75,7.76,835696.0,7.81,7.81,7.75,7.76,835696.0
2024-05-29 11:00:00,7.76,7.76,7.72,7.73,1048492.0,7.76,7.76,7.72,7.73,1048492.0
2024-05-29 11:30:00,7.73,7.73,7.69,7.71,1049454.0,7.73,7.73,7.69,7.71,1049454.0
2024-05-29 12:00:00,7.7,7.71,7.68,7.68,814078.0,7.7,7.71,7.68,7.68,814078.0
2024-05-29 12:30:00,7.69,7.7,7.68,7.7,546017.0,7.69,7.7,7.68,7.7,546017.0
2024-05-29 13:00:00,7.7,7.7,7.67,7.7,584999.0,7.7,7.7,7.67,7.7,584999.0
2024-05-29 13:30:00,7.7,7.7,7.68,7.69,640508.0,7.7,7.7,7.68,7.69,640508.0
2024-05-29 14:00:00,7.69,7.69,7.63,7.64,1412042.0,7.69,7.69,7.63,7.64,1412042.0
2024-05-29 14:30:00,7.64,7.65,7.62,7.65,1257200.0,7.64,7.65,7.62,7.65,1257200.0
2024-05-29 15:00:00,7.65,7.66,7.64,7.66,1076229.0,7.65,7.66,7.64,7.66,1076229.0
2024-05-29 15:30:00,7.65,7.67,7.63,7.67,3445607.0,7.65,7.67,7.63,7.67,3445607.0
2024-05-30 09:30:00,7.69,7.71,7.61,7.63,3880128.0,7.69,7.71,7.61,7.63,3880128.0
2024-05-30 10:00:00,7.64,7.7,7.61,7.65,2421777.0,7.64,7.7,7.61,7.65,2421777.0
2024-05-30 10:30:00,7.65,7.71,7.64,7.71,1154853.0,7.65,7.71,7.64,7.71,1154853.0
2024-05-30 11:00:00,7.71,7.79,7.69,7.78,1638935.0,7.71,7.79,7.69,7.78,1638935.0
2024-05-30 11:30:00,7.78,7.83,7.75,7.82,1377264.0,7.78,7.83,7.75,7.82,1377264.0
2024-05-30 12:00:00,7.82,7.88,7.82,7.88,1078160.0,7.82,7.88,7.82,7.88,1078160.0
2024-05-30 12:30:00,7.87,7.94,7.87,7.9,3056146.0,7.87,7.94,7.87,7.9,3056146.0
2024-05-30 13:00:00,7.91,7.94,7.9,7.94,1739036.0,7.91,7.94,7.9,7.94,1739036.0
2024-05-30 13:30:00,7.94,8.05,7.93,7.98,3593521.0,7.94,8.05,7.93,7.98,3593521.0
2024-05-30 14:00:00,7.98,8.02,7.95,8.02,1666563.0,7.98,8.02,7.95,8.02,1666563.0
2024-05-30 14:30:00,8.02,8.08,7.99,8.06,2663338.0,8.02,8.08,7.99,8.06,2663338.0
2024-05-30 15:00:00,8.06,8.12,8.04,8.12,2886028.0,8.06,8.12,8.04,8.12,2886028.0
2024-05-30 15:30:00,8.12,8.13,8.06,8.09,8072797.0,8.12,8.13,8.06,8.09,8072797.0
2024-05-31 09:30:00,8.16,8.41,8.1,8.29,6293478.0,8.16,8.41,8.1,8.29,6293478.0
2024-05-31 10:00:00,8.29,8.46,8.29,8.45,6395550.0,8.29,8.46,8.29,8.45,6395550.0
2024-05-31 10:30:00,8.45,8.52,8.39,8.5,3573957.0,8.45,8.52,8.39,8.5,3573957.0
2024-05-31 11:00:00,8.5,8.58,8.46,8.49,4586476.0,8.5,8.58,8.46,8.49,4586476.0
2024-05-31 11:30:00,8.48,8.5,8.38,8.4,2611155.0,8.48,8.5,8.38,8.4,2611155.0
2024-05-31 12:00:00,8.4,8.41,8.36,8.37,2584242.0,8.4,8.41,8.36,8.37,2584242.0
2024-05-31 12:30:00,8.37,8.37,8.23,8.24,2529417.0,8.37,8.37,8.23,8.24,2529417.0
2024-05-31 13:00:00,8.24,8.31,8.23,8.3,1842248.0,8.24,8.31,8.23,8.3,1842248.0
2024-05-31 13:30:00,8.29,8.3,8.25,8.26,919606.0,8.29,8.3,8.25,8.26,919606.0
2024-05-31 14:00:00,8.26,8.27,8.23,8.25,1550537.0,8.26,8.27,8.23,8.25,1550537.0
2024-05-31 14:30:00,8.25,8.27,8.24,8.25,593481.0,8.25,8.27,8.24,8.25,593481.0
2024-05-31 15:00:00,8.24,8.25,8.19,8.22,2092115.0,8.24,8.25,8.19,8.22,2092115.0
2024-05-31 15:30:00,8.22,8.3,8.2,8.24,7219592.0,8.22,8.3,8.2,8.24,7219592.0
2024-06-03 09:30:00,8.47,8.55,8.29,8.37,3079204.0,8.47,8.55,8.29,8.37,3079204.0
2024-06-03 10:00:00,8.37,8.42,8.35,8.39,1544165.0,8.37,8.42,8.35,8.39,1544165.0
2024-06-03 10:30:00,8.39,8.48,8.34,8.44,2282349.0,8.39,8.48,8.34,8.44,2282349.0
2024-06-03 11:00:00,8.44,8.45,8.39,8.43,1850134.0,8.44,8.45,8.39,8.43,1850134.0
2024-06-03 11:30:00,8.42,8.44,8.35,8.35,933130.0,8.42,8.44,8.35,8.35,933130.0
2024-06-03 12:00:00,8.36,8.36,8.23,8.24,1152990.0,8.36,8.36,8.23,8.24,1152990.0
2024-06-03 12:30:00,8.25,8.28,8.22,8.24,1182767.0,8.25,8.28,8.22,8.24,1182767.0
2024-06-03 13:00:00,8.25,8.28,8.23,8.28,667840.0,8.25,8.28,8.23,8.28,667840.0
2024-06-03 13:30:00,8.28,8.34,8.27,8.33,648665.0,8.28,8.34,8.27,8.33,648665.0
2024-06-03 14:00:00,8.33,8.34,8.31,8.33,820675.0,8.33,8.34,8.31,8.33,820675.0
2024-06-03 14:30:00,8.32,8.37,8.31,8.36,1092633.0,8.32,8.37,8.31,8.36,1092633.0
2024-06-03 15:00:00,8.36,8.37,8.34,8.35,1094324.0,8.36,8.37,8.34,8.35,1094324.0
2024-06-03 15:30:00,8.35,8.36,8.31,8.34,3174021.0,8.35,8.36,8.31,8.34,3174021.0
2024-06-04 09:30:00,8.28,8.33,8.22,8.33,1859315.0,8.28,8.33,8.22,8.33,1859315.0
2024-06-04 10:00:00,8.33,8.38,8.3,8.31,1905909.0,8.33,8.38,8.3,8.31,1905909.0
2024-06-04 10:30:00,8.31,8.35,8.19,8.21,1724307.0,8.31,8.35,8.19,8.21,1724307.0
2024-06-04 11:00:00,8.21,8.22,8.18,8.22,943770.0,8.21,8.22,8.18,8.22,943770.0
2024-06-04 11:30:00,8.22,8.23,8.18,8.21,793222.0,8.22,8.23,8.18,8.21,793222.0
2024-06-04 12:00:00,8.21,8.27,8.2,8.27,1304226.0,8.21,8.27,8.2,8.27,1304226.0
2024-06-04 12:30:00,8.27,8.28,8.25,8.25,771656.0,8.27,8.28,8.25,8.25,771656.0
2024-06-04 13:00:00,8.26,8.27,8.24,8.27,756771.0,8.26,8.27,8.24,8.27,756771.0
2024-06-04 13:30:00,8.27,8.28,8.23,8.24,1312462.0,8.27,8.28,8.23,8.24,1312462.0
2024-06-04 14:00:00,8.24,8.28,8.21,8.28,952708.0,8.24,8.28,8.21,8.28,952708.0
2024-06-04 14:30:00,8.28,8.3,8.26,8.29,1235689.0,8.28,8.3,8.26,8.29,1235689.0
2024-06-04 15:00:00,8.29,8.29,8.23,8.24,958694.0,8.29,8.29,8.23,8.24,958694.0
2024-06-04 15:30:00,8.24,8.29,8.23,8.23,3298716.0,8.24,8.29,8.23,8.23,3298716.0
2024-06-05 09:30:00,8.27,8.31,8.08,8.14,1805789.0,8.27,8.31,8.08,8.14,1805789.0
2024-06-05 10:00:00,8.14,8.21,8.11,8.17,1252933.0,8.14,8.21,8.11,8.17,1252933.0
2024-06-05 10:30:00,8.17,8.26,8.16,8.24,1231902.0,8.17,8.26,8.16,8.24,1231902.0
2024-06-05 11:00:00,8.23,8.32,8.23,8.32,1064205.0,8.23,8.32,8.23,8.32,1064205.0
2024-06-05 11:30:00,8.32,8.37,8.31,8.34,1810337.0,8.32,8.37,8.31,8.34,1810337.0
2024-06-05 12:00:00,8.35,8.36,8.26,8.28,1375419.0,8.35,8.36,8.26,8.28,1375419.0
2024-06-05 12:30:00,8.28,8.29,8.25,8.28,827336.0,8.28,8.29,8.25,8.28,827336.0
2024-06-05 13:00:00,8.28,8.28,8.25,8.27,596045.0,8.28,8.28,8.25,8.27,596045.0
2024-06-05 13:30:00,8.27,8.28,8.23,8.26,976369.0,8.27,8.28,8.23,8.26,976369.0
2024-06-05 14:00:00,8.26,8.26,8.19,8.22,1693164.0,8.26,8.26,8.19,8.22,1693164.0
2024-06-05 14:30:00,8.22,8.25,8.19,8.25,1455460.0,8.22,8.25,8.19,8.25,1455460.0
2024-06-05 15:00:00,8.24,8.25,8.23,8.24,591145.0,8.24,8.25,8.23,8.24,591145.0
2024-06-05 15:30:00,8.24,8.32,8.23,8.3,3545568.0,8.24,8.32,8.23,8.3,3545568.0
2024-06-06 09:30:00,8.24,8.32,8.2,8.31,1302982.0,8.24,8.32,8.2,8.31,1302982.0
2024-06-06 10:00:00,8.31,8.31,8.19,8.2,1204946.0,8.31,8.31,8.19,8.2,1204946.0
2024-06-06 10:30:00,8.21,8.21,8.17,8.2,1881404.0,8.21,8.21,8.17,8.2,1881404.0
2024-06-06 11:00:00,8.2,8.22,8.19,8.21,833910.0,8.2,8.22,8.19,8.21,833910.0
2024-06-06 11:30:00,8.21,8.23,8.2,8.22,528091.0,8.21,8.23,8.2,8.22,528091.0
2024-06-06 12:00:00,8.22,8.31,8.19,8.27,2007263.0,8.22,8.31,8.19,8.27,2007263.0
2024-06-06 12:30:00,8.27,8.54,8.25,8.34,6251627.0,8.27,8.54,8.25,8.34,6251627.0
2024-06-06 13:00:00,8.33,8.46,8.33,8.44,2298563.0,8.33,8.46,8.33,8.44,2298563.0
2024-06-06 13:30:00,8.44,8.58,8.43,8.5,4967193.0,8.44,8.58,8.43,8.5,4967193.0
2024-06-06 14:00:00,8.5,8.5,8.38,8.4,1654387.0,8.5,8.5,8.38,8.4,1654387.0
2024-06-06 14:30:00,8.41,8.44,8.38,8.43,870713.0,8.41,8.44,8.38,8.43,870713.0
2024-06-06 15:00:00,8.43,8.43,8.39,8.39,900457.0,8.43,8.43,8.39,8.39,900457.0
2024-06-06 15:30:00,8.39,8.4,8.33,8.35,2049756.0,8.39,8.4,8.33,8.35,2049756.0
2024-06-07 09:30:00,8.22,8.27,8.16,8.22,1257780.0,8.22,8.27,8.16,8.22,1257780.0
2024-06-07 10:00:00,8.22,8.33,8.21,8.31,877491.0,8.22,8.33,8.21,8.31,877491.0
2024-06-07 10:30:00,8.32,8.33,8.26,8.27,941747.0,8.32,8.33,8.26,8.27,941747.0
2024-06-07 11:00:00,8.27,8.27,8.24,8.27,663875.0,8.27,8.27,8.24,8.27,663875.0
2024-06-07 11:30:00,8.26,8.3,8.26,8.3,693262.0,8.26,8.3,8.26,8.3,693262.0
2024-06-07 12:00:00,8.3,8.31,8.25,8.25,808354.0,8.3,8.31,8.25,8.25,808354.0
2024-06-07 12:30:00,8.26,8.26,8.22,8.26,841485.0,8.26,8.26,8.22,8.26,841485.0
2024-06-07 13:00:00,8.25,8.27,8.24,8.26,499092.0,8.25,8.27,8.24,8.26,499092.0
2024-06-07 13:30:00,8.27,8.27,8.24,8.26,789305.0,8.27,8.27,8.24,8.26,789305.0
2024-06-07 14:00:00,8.26,8.26,8.23,8.26,728628.0,8.26,8.26,8.23,8.26,728628.0
2024-06-07 14:30:00,8.26,8.27,8.24,8.25,526362.0,8.26,8.27,8.24,8.25,526362.0
2024-06-07 15:00:00,8.24,8.26,8.22,8.23,812942.0,8.24,8.26,8.22,8.23,812942.0
2024-06-07 15:30:00,8.24,8.28,8.23,8.27,2020587.0,8.24,8.28,8.23,8.27,2020587.0
2024-06-10 09:30:00,8.2,8.26,8.09,8.1,1554098.0,8.2,8.26,8.09,8.1,1554098.0
2024-06-10 10:00:00,8.11,8.12,8.05,8.1,1408468.0,8.11,8.12,8.05,8.1,1408468.0
2024-06-10 10:30:00,8.09,8.14,8.09,8.11,1181295.0,8.09,8.14,8.09,8.11,1181295.0
2024-06-10 11:00:00,8.11,8.12,8.05,8.06,1643043.0,8.11,8.12,8.05,8.06,1643043.0
2024-06-10 11:30:00,8.06,8.12,8.06,8.1,1085287.0,8.06,8.12,8.06,8.1,1085287.0
2024-06-10 12:00:00,8.1,8.11,8.06,8.08,447336.0,8.1,8.11,8.06,8.08,447336.0
2024-06-10 12:30:00,8.07,8.1,8.06,8.07,484467.0,8.07,8.1,8.06,8.07,484467.0
2024-06-10 13:00:00,8.06,8.1,8.06,8.09,450600.0,8.06,8.1,8.06,8.09,450600.0
2024-06-10 13:30:00,8.1,8.13,8.09,8.12,464705.0,8.1,8.13,8.09,8.12,464705.0
2024-06-10 14:00:00,8.13,8.14,8.1,8.13,428702.0,8.13,8.14,8.1,8.13,428702.0
2024-06-10 14:30:00,8.13,8.14,8.11,8.11,456640.0,8.13,8.14,8.11,8.11,456640.0
2024-06-10 15:00:00,8.11,8.13,8.1,8.13,822149.0,8.11,8.13,8.1,8.13,822149.0
2024-06-10 15:30:00,8.13,8.14,8.09,8.13,2219918.0,8.13,8.14,8.09,8.13,2219918.0
2024-06-11 09:30:00,8.06,8.18,8.04,8.13,1488374.0,8.06,8.18,8.04,8.13,1488374.0
2024-06-11 10:00:00,8.13,8.14,8.07,8.08,1234599.0,8.13,8.14,8.07,8.08,1234599.0
2024-06-11 10:30:00,8.08,8.12,8.07,8.08,905950.0,8.08,8.12,8.07,8.08,905950.0
2024-06-11 11:00:00,8.07,8.14,8.07,8.13,621606.0,8.07,8.14,8.07,8.13,621606.0
2024-06-11 11:30:00,8.13,8.15,8.12,8.13,669145.0,8.13,8.15,8.12,8.13,669145.0
2024-06-11 12:00:00,8.13,8.18,8.12,8.16,918012.0,8.13,8.18,8.12,8.16,918012.0
2024-06-11 12:30:00,8.16,8.17,8.15,8.17,280415.0,8.16,8.17,8.15,8.17,280415.0
2024-06-11 13:00:00,8.17,8.19,8.16,8.18,657100.0,8.17,8.19,8.16,8.18,657100.0
2024-06-11 13:30:00,8.18,8.19,8.15,8.17,869513.0,8.18,8.19,8.15,8.17,869513.0
2024-06-11 14:00:00,8.17,8.18,8.15,8.17,363668.0,8.17,8.18,8.15,8.17,363668.0
2024-06-11 14:30:00,8.17,8.18,8.08,8.09,1426225.0,8.17,8.18,8.08,8.09,1426225.0
2024-06-11 15:00:00,8.09,8.11,8.08,8.1,907864.0,8.09,8.11,8.08,8.1,907864.0
2024-06-11 15:30:00,8.1,8.1,7.97,8.04,7539347.0,8.1,8.1,7.97,8.04,7539347.0
2024-06-12 09:30:00,8.18,8.27,8.09,8.13,2669315.0,8.18,8.27,8.09,8.13,2669315.0
2024-06-12 10:00:00,8.13,8.14,8.01,8.03,2217921.0,8.13,8.14,8.01,8.03,2217921.0
2024-06-12 10:30:00,8.03,8.05,7.96,7.98,1816986.0,8.03,8.05,7.96,7.98,1816986.0
2024-06-12 11:00:00,7.97,8.03,7.96,7.98,1556027.0,7.97,8.03,7.96,7.98,1556027.0
2024-06-12 11:30:00,7.99,7.99,7.94,7.96,893668.0,7.99,7.99,7.94,7.96,893668.0
2024-06-12 12:00:00,7.96,7.96,7.93,7.94,845928.0,7.96,7.96,7.93,7.94,845928.0
2024-06-12 12:30:00,7.94,7.94,7.91,7.92,902753.0,7.94,7.94,7.91,7.92,902753.0
2024-06-12 13:00:00,7.92,7.93,7.89,7.9,1158824.0,7.92,7.93,7.89,7.9,1158824.0
2024-06-12 13:30:00,7.9,7.9,7.86,7.87,916976.0,7.9,7.9,7.86,7.87,916976.0
2024-06-12 14:00:00,7.88,7.89,7.82,7.86,1703129.0,7.88,7.89,7.82,7.86,1703129.0
2024-06-12 14:30:00,7.86,7.87,7.79,7.81,3148241.0,7.86,7.87,7.79,7.81,3148241.0
2024-06-12 15:00:00,7.82,7.85,7.75,7.76,2367376.0,7.82,7.85,7.75,7.76,2367376.0
2024-06-12 15:30:00,7.76,7.82,7.75,7.82,3820210.0,7.76,7.82,7.75,7.82,3820210.0
2024-06-13 09:30:00,7.77,7.79,7.58,7.59,4532501.0,7.77,7.79,7.58,7.59,4532501.0
2024-06-13 10:00:00,7.6,7.6,7.47,7.47,4414638.0,7.6,7.6,7.47,7.47,4414638.0
2024-06-13 10:30:00,7.47,7.5,7.41,7.47,3861634.0,7.47,7.5,7.41,7.47,3861634.0
2024-06-13 11:00:00,7.48,7.48,7.4,7.4,3443328.0,7.48,7.48,7.4,7.4,3443328.0
2024-06-13 11:30:00,7.41,7.42,7.34,7.35,2861211.0,7.41,7.42,7.34,7.35,2861211.0
2024-06-13 12:00:00,7.35,7.39,7.33,7.36,2947475.0,7.35,7.39,7.33,7.36,2947475.0
2024-06-13 12:30:00,7.36,7.36,7.31,7.33,2670897.0,7.36,7.36,7.31,7.33,2670897.0
2024-06-13 13:00:00,7.33,7.36,7.32,7.33,1941297.0,7.33,7.36,7.32,7.33,1941297.0
2024-06-13 13:30:00,7.33,7.36,7.31,7.35,2317579.0,7.33,7.36,7.31,7.35,2317579.0
2024-06-13 14:00:00,7.34,7.35,7.32,7.33,1354926.0,7.34,7.35,7.32,7.33,1354926.0
2024-06-13 14:30:00,7.33,7.33,7.27,7.29,2520369.0,7.33,7.33,7.27,7.29,2520369.0
2024-06-13 15:00:00,7.29,7.35,7.27,7.33,3003913.0,7.29,7.35,7.27,7.33,3003913.0
2024-06-13 15:30:00,7.33,7.35,7.3,7.31,5937670.0,7.33,7.35,7.3,7.31,5937670.0
2024-06-14 09:30:00,7.29,7.39,7.25,7.31,2574330.0,7.29,7.39,7.25,7.31,2574330.0
2024-06-14 10:00:00,7.31,7.31,7.21,7.26,2041046.0,7.31,7.31,7.21,7.26,2041046.0
2024-06-14 10:30:00,7.25,7.31,7.24,7.29,1866873.0,7.25,7.31,7.24,7.29,1866873.0
2024-06-14 11:00:00,7.29,7.3,7.27,7.29,993136.0,7.29,7.3,7.27,7.29,993136.0
2024-06-14 11:30:00,7.29,7.31,7.26,7.26,623187.0,7.29,7.31,7.26,7.26,623187.0
2024-06-14 12:00:00,7.26,7.29,7.26,7.27,612724.0,7.26,7.29,7.26,7.27,612724.0
2024-06-14 12:30:00,7.26,7.28,7.26,7.27,521663.0,7.26,7.28,7.26,7.27,521663.0
2024-06-14 13:00:00,7.26,7.3,7.26,7.28,1035981.0,7.26,7.3,7.26,7.28,1035981.0
2024-06-14 13:30:00,7.29,7.29,7.26,7.27,699943.0,7.29,7.29,7.26,7.27,699943.0
2024-06-14 14:00:00,7.27,7.28,7.26,7.27,914173.0,7.27,7.28,7.26,7.27,914173.0
2024-06-14 14:30:00,7.27,7.29,7.26,7.29,960848.0,7.27,7.29,7.26,7.29,960848.0
2024-06-14 15:00:00,7.29,7.3,7.28,7.29,821083.0,7.29,7.3,7.28,7.29,821083.0
2024-06-14 15:30:00,7.29,7.3,7.24,7.26,3026743.0,7.29,7.3,7.24,7.26,3026743.0
2024-06-17 09:30:00,7.21,7.23,7.11,7.2,2003479.0,7.21,7.23,7.11,7.2,2003479.0
2024-06-17 10:00:00,7.21,7.22,7.16,7.17,1411883.0,7.21,7.22,7.16,7.17,1411883.0
2024-06-17 10:30:00,7.17,7.23,7.17,7.21,1381695.0,7.17,7.23,7.17,7.21,1381695.0
2024-06-17 11:00:00,7.22,7.23,7.18,7.21,1673062.0,7.22,7.23,7.18,7.21,1673062.0
2024-06-17 11:30:00,7.21,7.22,7.19,7.19,959895.0,7.21,7.22,7.19,7.19,959895.0
2024-06-17 12:00:00,7.2,7.21,7.19,7.19,775503.0,7.2,7.21,7.19,7.19,775503.0
2024-06-17 12:30:00,7.2,7.21,7.16,7.17,789777.0,7.2,7.21,7.16,7.17,789777.0
2024-06-17 13:00:00,7.17,7.17,7.12,7.13,1100329.0,7.17,7.17,7.12,7.13,1100329.0
2024-06-17 13:30:00,7.13,7.16,7.12,7.16,982803.0,7.13,7.16,7.12,7.16,982803.0
2024-06-17 14:00:00,7.16,7.17,7.15,7.16,978057.0,7.16,7.17,7.15,7.16,978057.0
2024-06-17 14:30:00,7.16,7.24,7.15,7.23,1467716.0,7.16,7.24,7.15,7.23,1467716.0
2024-06-17 15:00:00,7.23,7.23,7.2,7.21,1095779.0,7.23,7.23,7.2,7.21,1095779.0
2024-06-17 15:30:00,7.21,7.21,7.15,7.17,3805384.0,7.21,7.21,7.15,7.17,3805384.0
2024-06-18 09:30:00,7.14,7.27,7.12,7.2,1246638.0,7.14,7.27,7.12,7.2,1246638.0
2024-06-18 10:00:00,7.2,7.2,7.16,7.18,798729.0,7.2,7.2,7.16,7.18,798729.0
2024-06-18 10:30:00,7.17,7.21,7.16,7.21,764990.0,7.17,7.21,7.16,7.21,764990.0
2024-06-18 11:00:00,7.21,7.24,7.2,7.21,860763.0,7.21,7.24,7.2,7.21,860763.0
2024-06-18 11:30:00,7.2,7.21,7.16,7.17,868033.0,7.2,7.21,7.16,7.17,868033.0
2024-06-18 12:00:00,7.17,7.17,7.12,7.13,543608.0,7.17,7.17,7.12,7.13,543608.0
2024-06-18 12:30:00,7.13,7.13,7.07,7.08,1664855.0,7.13,7.13,7.07,7.08,1664855.0
2024-06-18 13:00:00,7.07,7.1,7.06,7.08,891950.0,7.07,7.1,7.06,7.08,891950.0
2024-06-18 13:30:00,7.08,7.12,7.07,7.11,1114399.0,7.08,7.12,7.07,7.11,1114399.0
2024-06-18 14:00:00,7.11,7.11,7.08,7.08,704421.0,7.11,7.11,7.08,7.08,704421.0
2024-06-18 14:30:00,7.08,7.11,7.07,7.08,1063313.0,7.08,7.11,7.07,7.08,1063313.0
2024-06-18 15:00:00,7.08,7.08,7.02,7.03,1800159.0,7.08,7.08,7.02,7.03,1800159.0
2024-06-18 15:30:00,7.03,7.04,6.96,7.0,6485189.0,7.03,7.04,6.96,7.0,6485189.0
2024-06-20 09:30:00,6.99,7.02,6.94,6.98,2392357.0,6.99,7.02,6.94,6.98,2392357.0
2024-06-20 10:00:00,6.98,7.02,6.96,6.99,1511342.0,6.98,7.02,6.96,6.99,1511342.0
2024-06-20 10:30:00,6.98,7.07,6.98,7.07,2963393.0,6.98,7.07,6.98,7.07,2963393.0
2024-06-20 11:00:00,7.07,7.16,7.06,7.13,2007183.0,7.07,7.16,7.06,7.13,2007183.0
2024-06-20 11:30:00,7.13,7.14,7.05,7.06,1347585.0,7.13,7.14,7.05,7.06,1347585.0
2024-06-20 12:00:00,7.06,7.07,7.04,7.06,1327212.0,7.06,7.07,7.04,7.06,1327212.0
2024-06-20 12:30:00,7.06,7.08,7.05,7.08,1302901.0,7.06,7.08,7.05,7.08,1302901.0
2024-06-20 13:00:00,7.08,7.08,7.02,7.06,1166424.0,7.08,7.08,7.02,7.06,1166424.0
2024-06-20 13:30:00,7.06,7.12,7.04,7.11,1478192.0,7.06,7.12,7.04,7.11,1478192.0
2024-06-20 14:00:00,7.11,7.11,7.03,7.04,1281699.0,7.11,7.11,7.03,7.04,1281699.0
2024-06-20 14:30:00,7.04,7.09,7.02,7.08,1948380.0,7.04,7.09,7.02,7.08,1948380.0
2024-06-20 15:00:00,7.08,7.1,7.07,7.1,1492200.0,7.08,7.1,7.07,7.1,1492200.0
2024-06-20 15:30:00,7.1,7.1,7.04,7.05,5330969.0,7.1,7.1,7.04,7.05,5330969.0
2024-06-21 09:30:00,7.1,7.25,7.04,7.2,5944901.0,7.1,7.25,7.04,7.2,5944901.0
2024-06-21 10:00:00,7.2,7.25,7.18,7.25,2181225.0,7.2,7.25,7.18,7.25,2181225.0
2024-06-21 10:30:00,7.25,7.26,7.12,7.13,1292262.0,7.25,7.26,7.12,7.13,1292262.0
2024-06-21 11:00:00,7.14,7.14,7.05,7.06,972984.0,7.14,7.14,7.05,7.06,972984.0
2024-06-21 11:30:00,7.07,7.08,7.05,7.06,738483.0,7.07,7.08,7.05,7.06,738483.0
2024-06-21 12:00:00,7.06,7.08,7.04,7.07,1198704.0,7.06,7.08,7.04,7.07,1198704.0
2024-06-21 12:30:00,7.07,7.14,7.06,7.14,882651.0,7.07,7.14,7.06,7.14,882651.0
2024-06-21 13:00:00,7.13,7.17,7.13,7.16,888362.0,7.13,7.17,7.13,7.16,888362.0
2024-06-21 13:30:00,7.15,7.18,7.15,7.16,915798.0,7.15,7.18,7.15,7.16,915798.0
2024-06-21 14:00:00,7.17,7.18,7.13,7.14,933782.0,7.17,7.18,7.13,7.14,933782.0
2024-06-21 14:30:00,7.14,7.14,7.11,7.13,1349802.0,7.14,7.14,7.11,7.13,1349802.0
2024-06-21 15:00:00,7.13,7.15,7.11,7.15,1485167.0,7.13,7.15,7.11,7.15,1485167.0
2024-06-21 15:30:00,7.14,7.24,7.11,7.17,8031729.0,7.14,7.24,7.11,7.17,8031729.0
2024-06-24 09:30:00,7.2,7.24,7.08,7.2,1673006.0,7.2,7.24,7.08,7.2,1673006.0
2024-06-24 10:00:00,7.2,7.22,7.16,7.18,1419538.0,7.2,7.22,7.16,7.18,1419538.0
2024-06-24 10:30:00,7.17,7.22,7.16,7.19,973335.0,7.17,7.22,7.16,7.19,973335.0
2024-06-24 11:00:00,7.19,7.22,7.18,7.21,536088.0,7.19,7.22,7.18,7.21,536088.0
2024-06-24 11:30:00,7.21,7.23,7.19,7.2,860183.0,7.21,7.23,7.19,7.2,860183.0
2024-06-24 12:00:00,7.2,7.2,7.17,7.18,777901.0,7.2,7.2,7.17,7.18,777901.0
2024-06-24 12:30:00,7.19,7.22,7.17,7.18,790495.0,7.19,7.22,7.17,7.18,790495.0
2024-06-24 13:00:00,7.19,7.2,7.18,7.18,527756.0,7.19,7.2,7.18,7.18,527756.0
2024-06-24 13:30:00,7.19,7.2,7.17,7.2,577047.0,7.19,7.2,7.17,7.2,577047.0
2024-06-24 14:00:00,7.2,7.23,7.19,7.23,977511.0,7.2,7.23,7.19,7.23,977511.0
2024-06-24 14:30:00,7.23,7.32,7.21,7.31,1681709.0,7.23,7.32,7.21,7.31,1681709.0
2024-06-24 15:00:00,7.31,7.34,7.3,7.33,1617580.0,7.31,7.34,7.3,7.33,1617580.0
2024-06-24 15:30:00,7.33,7.37,7.31,7.32,4127576.0,7.33,7.37,7.31,7.32,4127576.0
2024-06-25 09:30:00,7.23,7.24,7.1,7.14,1921564.0,7.23,7.24,7.1,7.14,1921564.0
2024-06-25 10:00:00,7.14,7.23,7.13,7.21,1412970.0,7.14,7.23,7.13,7.21,1412970.0
2024-06-25 10:30:00,7.21,7.22,7.19,7.21,776845.0,7.21,7.22,7.19,7.21,776845.0
2024-06-25 11:00:00,7.21,7.22,7.17,7.17,673455.0,7.21,7.22,7.17,7.17,673455.0
2024-06-25 11:30:00,7.18,7.19,7.16,7.17,533101.0,7.18,7.19,7.16,7.17,533101.0
2024-06-25 12:00:00,7.18,7.19,7.17,7.19,439859.0,7.18,7.19,7.17,7.19,439859.0
2024-06-25 12:30:00,7.19,7.21,7.16,7.2,597560.0,7.19,7.21,7.16,7.2,597560.0
2024-06-25 13:00:00,7.2,7.24,7.2,7.24,818720.0,7.2,7.24,7.2,7.24,818720.0
2024-06-25 13:30:00,7.24,7.24,7.22,7.24,412590.0,7.24,7.24,7.22,7.24,412590.0
2024-06-25 14:00:00,7.24,7.25,7.22,7.23,648680.0,7.24,7.25,7.22,7.23,648680.0
2024-06-25 14:30:00,7.23,7.25,7.22,7.23,683218.0,7.23,7.25,7.22,7.23,683218.0
2024-06-25 15:00:00,7.23,7.25,7.23,7.24,602113.0,7.23,7.25,7.23,7.24,602113.0
2024-06-25 15:30:00,7.24,7.26,7.23,7.25,2595930.0,7.24,7.26,7.23,7.25,2595930.0
2024-06-26 09:30:00,7.17,7.22,7.16,7.16,1279817.0,7.17,7.22,7.16,7.16,1279817.0
2024-06-26 10:00:00,7.17,7.2,7.13,7.2,1139611.0,7.17,7.2,7.13,7.2,1139611.0
2024-06-26 10:30:00,7.2,7.22,7.17,7.22,547296.0,7.2,7.22,7.17,7.22,547296.0
2024-06-26 11:00:00,7.22,7.23,7.19,7.19,729600.0,7.22,7.23,7.19,7.19,729600.0
2024-06-26 11:30:00,7.2,7.22,7.19,7.21,688722.0,7.2,7.22,7.19,7.21,688722.0
2024-06-26 12:00:00,7.22,7.27,7.21,7.23,1275298.0,7.22,7.27,7.21,7.23,1275298.0
2024-06-26 12:30:00,7.22,7.23,7.17,7.19,836373.0,7.22,7.23,7.17,7.19,836373.0
2024-06-26 13:00:00,7.19,7.19,7.17,7.18,584908.0,7.19,7.19,7.17,7.18,584908.0
2024-06-26 13:30:00,7.19,7.19,7.18,7.19,292377.0,7.19,7.19,7.18,7.19,292377.0
2024-06-26 14:00:00,7.19,7.19,7.17,7.18,595774.0,7.19,7.19,7.17,7.18,595774.0
2024-06-26 14:30:00,7.17,7.21,7.17,7.2,715300.0,7.17,7.21,7.17,7.2,715300.0
2024-06-26 15:00:00,7.2,7.23,7.19,7.21,858102.0,7.2,7.23,7.19,7.21,858102.0
2024-06-26 15:30:00,7.22,7.26,7.2,7.24,2601403.0,7.22,7.26,7.2,7.24,2601403.0
2024-06-27 09:30:00,7.25,7.29,7.2,7.27,1056113.0,7.25,7.29,7.2,7.27,1056113.0
2024-06-27 10:00:00,7.27,7.28,7.23,7.24,878175.0,7.27,7.28,7.23,7.24,878175.0
2024-06-27 10:30:00,7.24,7.27,7.23,7.24,670181.0,7.24,7.27,7.23,7.24,670181.0
2024-06-27 11:00:00,7.25,7.28,7.24,7.26,699702.0,7.25,7.28,7.24,7.26,699702.0
2024-06-27 11:30:00,7.26,7.28,7.24,7.28,667514.0,7.26,7.28,7.24,7.28,667514.0
2024-06-27 12:00:00,7.27,7.3,7.27,7.28,664782.0,7.27,7.3,7.27,7.28,664782.0
2024-06-27 12:30:00,7.27,7.28,7.27,7.28,527461.0,7.27,7.28,7.27,7.28,527461.0
2024-06-27 13:00:00,7.28,7.36,7.27,7.36,898064.0,7.28,7.36,7.27,7.36,898064.0
2024-06-27 13:30:00,7.36,7.36,7.31,7.33,966983.0,7.36,7.36,7.31,7.33,966983.0
2024-06-27 14:00:00,7.33,7.34,7.31,7.32,581973.0,7.33,7.34,7.31,7.32,581973.0
2024-06-27 14:30:00,7.32,7.35,7.3,7.35,773966.0,7.32,7.35,7.3,7.35,773966.0
2024-06-27 15:00:00,7.35,7.37,7.34,7.37,973392.0,7.35,7.37,7.34,7.37,973392.0
2024-06-27 15:30:00,7.37,7.37,7.32,7.35,3191889.0,7.37,7.37,7.32,7.35,3191889.0
2024-06-28 09:30:00,7.4,7.5,7.36,7.43,2612549.0,7.4,7.5,7.36,7.43,2612549.0
2024-06-28 10:00:00,7.43,7.47,7.42,7.43,956617.0,7.43,7.47,7.42,7.43,956617.0
2024-06-28 10:30:00,7.44,7.47,7.41,7.42,1332048.0,7.44,7.47,7.41,7.42,1332048.0
2024-06-28 11:00:00,7.42,7.44,7.39,7.4,595318.0,7.42,7.44,7.39,7.4,595318.0
2024-06-28 11:30:00,7.4,7.4,7.34,7.38,940876.0,7.4,7.4,7.34,7.38,940876.0
2024-06-28 12:00:00,7.38,7.4,7.36,7.4,881266.0,7.38,7.4,7.36,7.4,881266.0
2024-06-28 12:30:00,7.4,7.46,7.39,7.45,1384577.0,7.4,7.46,7.39,7.45,1384577.0
2024-06-28 13:00:00,7.46,7.47,7.44,7.45,999541.0,7.46,7.47,7.44,7.45,999541.0
2024-06-28 13:30:00,7.45,7.45,7.42,7.44,1603258.0,7.45,7.45,7.42,7.44,1603258.0
2024-06-28 14:00:00,7.44,7.44,7.39,7.43,1143193.0,7.44,7.44,7.39,7.43,1143193.0
2024-06-28 14:30:00,7.43,7.44,7.41,7.42,854386.0,7.43,7.44,7.41,7.42,854386.0
2024-06-28 15:00:00,7.42,7.44,7.39,7.44,1550691.0,7.42,7.44,7.39,7.44,1550691.0
2024-06-28 15:30:00,7.44,7.46,7.38,7.46,5721619.0,7.44,7.46,7.38,7.46,5721619.0
2024-07-01 09:30:00,7.43,7.46,7.34,7.37,1515526.0,7.43,7.46,7.34,7.37,1515526.0
2024-07-01 10:00:00,7.38,7.41,7.28,7.3,1217949.0,7.38,7.41,7.28,7.3,1217949.0
2024-07-01 10:30:00,7.3,7.31,7.21,7.22,1332428.0,7.3,7.31,7.21,7.22,1332428.0
2024-07-01 11:00:00,7.22,7.24,7.14,7.19,2942048.0,7.22,7.24,7.14,7.19,2942048.0
2024-07-01 11:30:00,7.19,7.24,7.19,7.21,1284097.0,7.19,7.24,7.19,7.21,1284097.0
2024-07-01 12:00:00,7.2,7.21,7.16,7.19,900546.0,7.2,7.21,7.16,7.19,900546.0
2024-07-01 12:30:00,7.19,7.19,7.14,7.16,807971.0,7.19,7.19,7.14,7.16,807971.0
2024-07-01 13:00:00,7.16,7.2,7.15,7.19,1260431.0,7.16,7.2,7.15,7.19,1260431.0
2024-07-01 13:30:00,7.19,7.19,7.18,7.19,320913.0,7.19,7.19,7.18,7.19,320913.0
2024-07-01 14:00:00,7.19,7.21,7.18,7.21,1053194.0,7.19,7.21,7.18,7.21,1053194.0
2024-07-01 14:30:00,7.21,7.23,7.2,7.21,632455.0,7.21,7.23,7.2,7.21,632455.0
2024-07-01 15:00:00,7.21,7.24,7.19,7.19,1486562.0,7.21,7.24,7.19,7.19,1486562.0
2024-07-01 15:30:00,7.2,7.2,7.08,7.09,6197806.0,7.2,7.2,7.08,7.09,6197806.0
2024-07-02 09:30:00,7.13,7.27,7.1,7.25,2814400.0,7.13,7.27,7.1,7.25,2814400.0
2024-07-02 10:00:00,7.25,7.28,7.21,7.24,1379786.0,7.25,7.28,7.21,7.24,1379786.0
2024-07-02 10:30:00,7.24,7.25,7.18,7.2,848945.0,7.24,7.25,7.18,7.2,848945.0
2024-07-02 11:00:00,7.2,7.22,7.18,7.19,1324842.0,7.2,7.22,7.18,7.19,1324842.0
2024-07-02 11:30:00,7.19,7.2,7.16,7.19,648546.0,7.19,7.2,7.16,7.19,648546.0
2024-07-02 12:00:00,7.19,7.19,7.14,7.14,619528.0,7.19,7.19,7.14,7.14,619528.0
2024-07-02 12:30:00,7.15,7.15,7.1,7.11,590356.0,7.15,7.15,7.1,7.11,590356.0
2024-07-02 13:00:00,7.11,7.14,7.1,7.13,842902.0,7.11,7.14,7.1,7.13,842902.0
2024-07-02 13:30:00,7.13,7.16,7.12,7.16,619755.0,7.13,7.16,7.12,7.16,619755.0
2024-07-02 14:00:00,7.16,7.19,7.14,7.15,3656417.0,7.16,7.19,7.14,7.15,3656417.0
2024-07-02 14:30:00,7.15,7.21,7.14,7.18,1394435.0,7.15,7.21,7.14,7.18,1394435.0
2024-07-02 15:00:00,7.17,7.19,7.17,7.18,633564.0,7.17,7.19,7.17,7.18,633564.0
2024-07-02 15:30:00,7.18,7.21,7.17,7.2,3382282.0,7.18,7.21,7.17,7.2,3382282.0
2024-07-03 09:30:00,7.29,7.45,7.27,7.41,2939806.0,7.29,7.45,7.27,7.41,2939806.0
2024-07-03 10:00:00,7.41,7.44,7.38,7.41,1679240.0,7.41,7.44,7.38,7.41,1679240.0
2024-07-03 10:30:00,7.41,7.41,7.23,7.25,2871710.0,7.41,7.41,7.23,7.25,2871710.0
2024-07-03 11:00:00,7.26,7.3,7.24,7.29,1138510.0,7.26,7.3,7.24,7.29,1138510.0
2024-07-03 11:30:00,7.29,7.31,7.27,7.29,1145349.0,7.29,7.31,7.27,7.29,1145349.0
2024-07-03 12:00:00,7.29,7.31,7.26,7.26,608350.0,7.29,7.31,7.26,7.26,608350.0
2024-07-03 12:30:00,7.27,7.27,7.2,7.22,2777348.0,7.27,7.27,7.2,7.22,2777348.0
2024-07-05 09:30:00,7.2,7.22,7.11,7.12,1301601.0,7.2,7.22,7.11,7.12,1301601.0
2024-07-05 10:00:00,7.11,7.15,7.1,7.11,1198298.0,7.11,7.15,7.1,7.11,1198298.0
2024-07-05 10:30:00,7.11,7.13,7.07,7.13,2071011.0,7.11,7.13,7.07,7.13,2071011.0
2024-07-05 11:00:00,7.13,7.18,7.12,7.17,835195.0,7.13,7.18,7.12,7.17,835195.0
2024-07-05 11:30:00,7.17,7.17,7.14,7.14,896689.0,7.17,7.17,7.14,7.14,896689.0
2024-07-05 12:00:00,7.14,7.16,7.12,7.12,955397.0,7.14,7.16,7.12,7.12,955397.0
2024-07-05 12:30:00,7.12,7.13,7.08,7.09,991622.0,7.12,7.13,7.08,7.09,991622.0
2024-07-05 13:00:00,7.1,7.11,7.08,7.09,1052357.0,7.1,7.11,7.08,7.09,1052357.0
2024-07-05 13:30:00,7.1,7.14,7.09,7.12,757814.0,7.1,7.14,7.09,7.12,757814.0
2024-07-05 14:00:00,7.12,7.13,7.1,7.11,570031.0,7.12,7.13,7.1,7.11,570031.0
2024-07-05 14:30:00,7.11,7.13,7.1,7.13,695879.0,7.11,7.13,7.1,7.13,695879.0
2024-07-05 15:00:00,7.13,7.15,7.12,7.13,862788.0,7.13,7.15,7.12,7.13,862788.0
2024-07-05 15:30:00,7.13,7.22,7.12,7.22,3292906.0,7.13,7.22,7.12,7.22,3292906.0
2024-07-08 09:30:00,7.27,7.29,7.2,7.24,1794709.0,7.27,7.29,7.2,7.24,1794709.0
2024-07-08 10:00:00,7.24,7.24,7.14,7.15,1894378.0,7.24,7.24,7.14,7.15,1894378.0
2024-07-08 10:30:00,7.15,7.22,7.12,7.21,874934.0,7.15,7.22,7.12,7.21,874934.0
2024-07-08 11:00:00,7.22,7.22,7.14,7.15,894532.0,7.22,7.22,7.14,7.15,894532.0
2024-07-08 11:30:00,7.15,7.17,7.1,7.12,811669.0,7.15,7.17,7.1,7.12,811669.0
2024-07-08 12:00:00,7.12,7.12,7.1,7.11,600478.0,7.12,7.12,7.1,7.11,600478.0
2024-07-08 12:30:00,7.1,7.14,7.1,7.11,1216640.0,7.1,7.14,7.1,7.11,1216640.0
2024-07-08 13:00:00,7.11,7.11,7.08,7.11,1152205.0,7.11,7.11,7.08,7.11,1152205.0
2024-07-08 13:30:00,7.11,7.17,7.1,7.15,919857.0,7.11,7.17,7.1,7.15,919857.0
2024-07-08 14:00:00,7.16,7.16,7.09,7.1,697613.0,7.16,7.16,7.09,7.1,697613.0
2024-07-08 14:30:00,7.1,7.11,7.09,7.1,738716.0,7.1,7.11,7.09,7.1,738716.0
2024-07-08 15:00:00,7.1,7.12,7.09,7.11,934471.0,7.1,7.12,7.09,7.11,934471.0
2024-07-08 15:30:00,7.11,7.12,7.1,7.11,2139422.0,7.11,7.12,7.1,7.11,2139422.0
2024-07-09 09:30:00,7.1,7.11,6.98,7.0,2731404.0,7.1,7.11,6.98,7.0,2731404.0
2024-07-09 10:00:00,7.0,7.08,6.99,7.07,1985556.0,7.0,7.08,6.99,7.07,1985556.0
2024-07-09 10:30:00,7.06,7.09,7.06,7.08,1129378.0,7.06,7.09,7.06,7.08,1129378.0
2024-07-09 11:00:00,7.08,7.1,7.06,7.08,1498033.0,7.08,7.1,7.06,7.08,1498033.0
2024-07-09 11:30:00,7.08,7.11,7.07,7.11,649457.0,7.08,7.11,7.07,7.11,649457.0
2024-07-09 12:00:00,7.11,7.17,7.1,7.17,1322645.0,7.11,7.17,7.1,7.17,1322645.0
2024-07-09 12:30:00,7.17,7.24,7.16,7.23,2329595.0,7.17,7.24,7.16,7.23,2329595.0
2024-07-09 13:00:00,7.23,7.27,7.22,7.25,2165217.0,7.23,7.27,7.22,7.25,2165217.0
2024-07-09 13:30:00,7.26,7.27,7.25,7.26,847113.0,7.26,7.27,7.25,7.26,847113.0
2024-07-09 14:00:00,7.26,7.29,7.24,7.28,1776921.0,7.26,7.29,7.24,7.28,1776921.0
2024-07-09 14:30:00,7.29,7.33,7.28,7.31,1125764.0,7.29,7.33,7.28,7.31,1125764.0
2024-07-09 15:00:00,7.32,7.35,7.29,7.33,1549238.0,7.32,7.35,7.29,7.33,1549238.0
2024-07-09 15:30:00,7.33,7.36,7.31,7.34,6441137.0,7.33,7.36,7.31,7.34,6441137.0
2024-07-10 09:30:00,7.32,7.34,7.17,7.18,1844447.0,7.32,7.34,7.17,7.18,1844447.0
2024-07-10 10:00:00,7.19,7.23,7.17,7.2,1727324.0,7.19,7.23,7.17,7.2,1727324.0
2024-07-10 10:30:00,7.2,7.23,7.19,7.21,784076.0,7.2,7.23,7.19,7.21,784076.0
2024-07-10 11:00:00,7.22,7.22,7.2,7.21,784409.0,7.22,7.22,7.2,7.21,784409.0
2024-07-10 11:30:00,7.2,7.21,7.17,7.19,708147.0,7.2,7.21,7.17,7.19,708147.0
2024-07-10 12:00:00,7.19,7.27,7.18,7.25,920688.0,7.19,7.27,7.18,7.25,920688.0
2024-07-10 12:30:00,7.25,7.28,7.23,7.27,765191.0,7.25,7.28,7.23,7.27,765191.0
2024-07-10 13:00:00,7.27,7.29,7.26,7.27,963068.0,7.27,7.29,7.26,7.27,963068.0
2024-07-10 13:30:00,7.27,7.29,7.26,7.28,1003308.0,7.27,7.29,7.26,7.28,1003308.0
2024-07-10 14:00:00,7.27,7.31,7.27,7.29,889560.0,7.27,7.31,7.27,7.29,889560.0
2024-07-10 14:30:00,7.29,7.29,7.19,7.25,2387012.0,7.29,7.29,7.19,7.25,2387012.0
2024-07-10 15:00:00,7.26,7.29,7.25,7.28,916107.0,7.26,7.29,7.25,7.28,916107.0
2024-07-10 15:30:00,7.28,7.34,7.26,7.32,3498687.0,7.28,7.34,7.26,7.32,3498687.0
2024-07-11 09:30:00,7.41,7.42,7.34,7.41,1796720.0,7.41,7.42,7.34,7.41,1796720.0
2024-07-11 10:00:00,7.41,7.44,7.39,7.42,1241408.0,7.41,7.44,7.39,7.42,1241408.0
2024-07-11 10:30:00,7.41,7.43,7.38,7.38,1276624.0,7.41,7.43,7.38,7.38,1276624.0
2024-07-11 11:00:00,7.39,7.4,7.32,7.33,1207234.0,7.39,7.4,7.32,7.33,1207234.0
2024-07-11 11:30:00,7.33,7.35,7.31,7.35,820664.0,7.33,7.35,7.31,7.35,820664.0
2024-07-11 12:00:00,7.34,7.35,7.3,7.3,620706.0,7.34,7.35,7.3,7.3,620706.0
2024-07-11 12:30:00,7.3,7.31,7.27,7.29,1136741.0,7.3,7.31,7.27,7.29,1136741.0
2024-07-11 13:00:00,7.3,7.33,7.28,7.32,847127.0,7.3,7.33,7.28,7.32,847127.0
2024-07-11 13:30:00,7.32,7.33,7.29,7.31,908301.0,7.32,7.33,7.29,7.31,908301.0
2024-07-11 14:00:00,7.32,7.33,7.3,7.33,794207.0,7.32,7.33,7.3,7.33,794207.0
2024-07-11 14:30:00,7.33,7.33,7.3,7.31,689390.0,7.33,7.33,7.3,7.31,689390.0
2024-07-11 15:00:00,7.31,7.33,7.3,7.33,580304.0,7.31,7.33,7.3,7.33,580304.0
2024-07-11 15:30:00,7.33,7.38,7.32,7.36,2816704.0,7.33,7.38,7.32,7.36,2816704.0
2024-07-12 09:30:00,7.43,7.51,7.4,7.43,1859644.0,7.43,7.51,7.4,7.43,1859644.0
2024-07-12 10:00:00,7.43,7.47,7.39,7.45,1277499.0,7.43,7.47,7.39,7.45,1277499.0
2024-07-12 10:30:00,7.45,7.46,7.39,7.43,882348.0,7.45,7.46,7.39,7.43,882348.0
2024-07-12 11:00:00,7.43,7.47,7.41,7.45,849872.0,7.43,7.47,7.41,7.45,849872.0
2024-07-12 11:30:00,7.45,7.45,7.43,7.45,806318.0,7.45,7.45,7.43,7.45,806318.0
2024-07-12 12:00:00,7.44,7.45,7.42,7.44,475103.0,7.44,7.45,7.42,7.44,475103.0
2024-07-12 12:30:00,7.44,7.44,7.4,7.43,989343.0,7.44,7.44,7.4,7.43,989343.0
2024-07-12 13:00:00,7.43,7.43,7.4,7.41,292329.0,7.43,7.43,7.4,7.41,292329.0
2024-07-12 13:30:00,7.41,7.43,7.4,7.41,796716.0,7.41,7.43,7.4,7.41,796716.0
2024-07-12 14:00:00,7.41,7.42,7.37,7.39,1210930.0,7.41,7.42,7.37,7.39,1210930.0
2024-07-12 14:30:00,7.39,7.4,7.37,7.38,577583.0,7.39,7.4,7.37,7.38,577583.0
2024-07-12 15:00:00,7.38,7.39,7.37,7.37,674893.0,7.38,7.39,7.37,7.37,674893.0
2024-07-12 15:30:00,7.38,7.42,7.37,7.41,3258558.0,7.38,7.42,7.37,7.41,3258558.0
2024-07-15 09:30:00,7.34,7.36,7.21,7.26,2404002.0,7.34,7.36,7.21,7.26,2404002.0
2024-07-15 10:00:00,7.26,7.3,7.23,7.29,998612.0,7.26,7.3,7.23,7.29,998612.0
2024-07-15 10:30:00,7.29,7.32,7.27,7.29,765381.0,7.29,7.32,7.27,7.29,765381.0
2024-07-15 11:00:00,7.29,7.39,7.28,7.39,1066971.0,7.29,7.39,7.28,7.39,1066971.0
2024-07-15 11:30:00,7.39,7.45,7.37,7.44,1578586.0,7.39,7.45,7.37,7.44,1578586.0
2024-07-15 12:00:00,7.44,7.44,7.39,7.4,1017454.0,7.44,7.44,7.39,7.4,1017454.0
2024-07-15 12:30:00,7.39,7.4,7.37,7.38,574641.0,7.39,7.4,7.37,7.38,574641.0
2024-07-15 13:00:00,7.38,7.4,7.35,7.38,1083068.0,7.38,7.4,7.35,7.38,1083068.0
2024-07-15 13:30:00,7.39,7.39,7.35,7.39,713912.0,7.39,7.39,7.35,7.39,713912.0
2024-07-15 14:00:00,7.38,7.4,7.37,7.4,613062.0,7.38,7.4,7.37,7.4,613062.0
2024-07-15 14:30:00,7.39,7.4,7.37,7.39,661028.0,7.39,7.4,7.37,7.39,661028.0
2024-07-15 15:00:00,7.39,7.41,7.37,7.38,910627.0,7.39,7.41,7.37,7.38,910627.0
2024-07-15 15:30:00,7.37,7.43,7.37,7.43,3526553.0,7.37,7.43,7.37,7.43,3526553.0
2024-07-16 09:30:00,7.38,7.62,7.38,7.62,3624096.0,7.38,7.62,7.38,7.62,3624096.0
2024-07-16 10:00:00,7.62,7.8,7.61,7.76,5393942.0,7.62,7.8,7.61,7.76,5393942.0
2024-07-16 10:30:00,7.76,7.77,7.68,7.73,2088239.0,7.76,7.77,7.68,7.73,2088239.0
2024-07-16 11:00:00,7.73,7.78,7.72,7.76,1608714.0,7.73,7.78,7.72,7.76,1608714.0
2024-07-16 11:30:00,7.77,7.79,7.72,7.79,1287863.0,7.77,7.79,7.72,7.79,1287863.0
2024-07-16 12:00:00,7.79,7.82,7.76,7.8,2123248.0,7.79,7.82,7.76,7.8,2123248.0
2024-07-16 12:30:00,7.79,7.85,7.79,7.85,1546616.0,7.79,7.85,7.79,7.85,1546616.0
2024-07-16 13:00:00,7.85,7.89,7.84,7.88,1752204.0,7.85,7.89,7.84,7.88,1752204.0
2024-07-16 13:30:00,7.88,7.92,7.85,7.86,2544022.0,7.88,7.92,7.85,7.86,2544022.0
2024-07-16 14:00:00,7.86,7.9,7.85,7.89,1626034.0,7.86,7.9,7.85,7.89,1626034.0
2024-07-16 14:30:00,7.89,7.93,7.88,7.92,1639951.0,7.89,7.93,7.88,7.92,1639951.0
2024-07-16 15:00:00,7.92,7.93,7.9,7.93,2095488.0,7.92,7.93,7.9,7.93,2095488.0
2024-07-16 15:30:00,7.93,7.98,7.92,7.97,5569119.0,7.93,7.98,7.92,7.97,5569119.0
2024-07-17 09:30:00,7.94,8.3,7.92,8.27,5884133.0,7.94,8.3,7.92,8.27,5884133.0
2024-07-17 10:00:00,8.27,8.36,8.23,8.28,4378845.0,8.27,8.36,8.23,8.28,4378845.0
2024-07-17 10:30:00,8.28,8.33,8.18,8.24,2353029.0,8.28,8.33,8.18,8.24,2353029.0
2024-07-17 11:00:00,8.24,8.29,8.14,8.14,2937477.0,8.24,8.29,8.14,8.14,2937477.0
2024-07-17 11:30:00,8.14,8.27,8.14,8.26,2106831.0,8.14,8.27,8.14,8.26,2106831.0
2024-07-17 12:00:00,8.26,8.26,8.17,8.19,1467501.0,8.26,8.26,8.17,8.19,1467501.0
2024-07-17 12:30:00,8.19,8.23,8.14,8.2,2510890.0,8.19,8.23,8.14,8.2,2510890.0
2024-07-17 13:00:00,8.2,8.2,8.11,8.12,1356776.0,8.2,8.2,8.11,8.12,1356776.0
2024-07-17 13:30:00,8.12,8.27,8.12,8.24,1893360.0,8.12,8.27,8.12,8.24,1893360.0
2024-07-17 14:00:00,8.24,8.28,8.23,8.27,1969694.0,8.24,8.28,8.23,8.27,1969694.0
2024-07-17 14:30:00,8.27,8.31,8.25,8.29,1316982.0,8.27,8.31,8.25,8.29,1316982.0
2024-07-17 15:00:00,8.29,8.32,8.27,8.3,1783281.0,8.29,8.32,8.27,8.3,1783281.0
2024-07-17 15:30:00,8.3,8.36,8.3,8.3,8890303.0,8.3,8.36,8.3,8.3,8890303.0
2024-07-18 09:30:00,8.76,8.81,8.55,8.64,12587823.0,8.76,8.81,8.55,8.64,12587823.0
2024-07-18 10:00:00,8.63,8.81,8.62,8.79,5289697.0,8.63,8.81,8.62,8.79,5289697.0
2024-07-18 10:30:00,8.79,8.86,8.71,8.85,4621386.0,8.79,8.86,8.71,8.85,4621386.0
2024-07-18 11:00:00,8.85,8.9,8.68,8.76,3616594.0,8.85,8.9,8.68,8.76,3616594.0
2024-07-18 11:30:00,8.76,8.88,8.72,8.8,2906397.0,8.76,8.88,8.72,8.8,2906397.0
2024-07-18 12:00:00,8.8,8.86,8.74,8.77,3107610.0,8.8,8.86,8.74,8.77,3107610.0
2024-07-18 12:30:00,8.76,8.89,8.76,8.8,3111222.0,8.76,8.89,8.76,8.8,3111222.0
2024-07-18 13:00:00,8.8,8.81,8.72,8.78,1873545.0,8.8,8.81,8.72,8.78,1873545.0
2024-07-18 13:30:00,8.78,8.82,8.73,8.76,1308142.0,8.78,8.82,8.73,8.76,1308142.0
2024-07-18 14:00:00,8.76,8.77,8.7,8.75,2577606.0,8.76,8.77,8.7,8.75,2577606.0
2024-07-18 14:30:00,8.75,8.76,8.68,8.71,2045306.0,8.75,8.76,8.68,8.71,2045306.0
2024-07-18 15:00:00,8.71,8.71,8.56,8.58,1794814.0,8.71,8.71,8.56,8.58,1794814.0
2024-07-18 15:30:00,8.58,8.63,8.51,8.52,5616710.0,8.58,8.63,8.51,8.52,5616710.0
2024-07-19 09:30:00,8.51,8.52,8.38,8.43,3051173.0,8.51,8.52,8.38,8.43,3051173.0
2024-07-19 10:00:00,8.43,8.57,8.42,8.52,2444516.0,8.43,8.57,8.42,8.52,2444516.0
2024-07-19 10:30:00,8.53,8.61,8.47,8.5,2497726.0,8.53,8.61,8.47,8.5,2497726.0
2024-07-19 11:00:00,8.5,8.57,8.44,8.55,2612270.0,8.5,8.57,8.44,8.55,2612270.0
2024-07-19 11:30:00,8.55,8.69,8.54,8.69,2179207.0,8.55,8.69,8.54,8.69,2179207.0
2024-07-19 12:00:00,8.69,8.77,8.68,8.7,3108072.0,8.69,8.77,8.68,8.7,3108072.0
2024-07-19 12:30:00,8.7,8.7,8.58,8.59,1248271.0,8.7,8.7,8.58,8.59,1248271.0
2024-07-19 13:00:00,8.59,8.65,8.54,8.64,1046535.0,8.59,8.65,8.54,8.64,1046535.0
2024-07-19 13:30:00,8.63,8.64,8.53,8.6,2681936.0,8.63,8.64,8.53,8.6,2681936.0
2024-07-19 14:00:00,8.6,8.61,8.54,8.57,1540692.0,8.6,8.61,8.54,8.57,1540692.0
2024-07-19 14:30:00,8.56,8.66,8.54,8.64,1781086.0,8.56,8.66,8.54,8.64,1781086.0
2024-07-19 15:00:00,8.64,8.75,8.62,8.72,2051228.0,8.64,8.75,8.62,8.72,2051228.0
2024-07-19 15:30:00,8.73,8.76,8.67,8.67,6420075.0,8.73,8.76,8.67,8.67,6420075.0
2024-07-22 09:30:00,8.66,8.67,8.27,8.3,2884326.0,8.66,8.67,8.27,8.3,2884326.0
2024-07-22 10:00:00,8.3,8.35,8.22,8.3,1775944.0,8.3,8.35,8.22,8.3,1775944.0
2024-07-22 10:30:00,8.3,8.36,8.28,8.33,1181914.0,8.3,8.36,8.28,8.33,1181914.0
2024-07-22 11:00:00,8.33,8.34,8.23,8.26,1275011.0,8.33,8.34,8.23,8.26,1275011.0
2024-07-22 11:30:00,8.26,8.3,8.24,8.29,942597.0,8.26,8.3,8.24,8.29,942597.0
2024-07-22 12:00:00,8.29,8.38,8.24,8.33,1379465.0,8.29,8.38,8.24,8.33,1379465.0
2024-07-22 12:30:00,8.33,8.39,8.32,8.38,1160721.0,8.33,8.39,8.32,8.38,1160721.0
2024-07-22 13:00:00,8.38,8.41,8.37,8.38,808140.0,8.38,8.41,8.37,8.38,808140.0
2024-07-22 13:30:00,8.38,8.42,8.38,8.41,941323.0,8.38,8.42,8.38,8.41,941323.0
2024-07-22 14:00:00,8.41,8.43,8.38,8.42,1324573.0,8.41,8.43,8.38,8.42,1324573.0
2024-07-22 14:30:00,8.43,8.45,8.39,8.44,1116014.0,8.43,8.45,8.39,8.44,1116014.0
2024-07-22 15:00:00,8.45,8.49,8.43,8.47,1681016.0,8.45,8.49,8.43,8.47,1681016.0
2024-07-22 15:30:00,8.47,8.57,8.47,8.55,6014743.0,8.47,8.57,8.47,8.55,6014743.0
2024-07-23 09:30:00,8.49,8.63,8.44,8.46,1554775.0,8.49,8.63,8.44,8.46,1554775.0
2024-07-23 10:00:00,8.46,8.58,8.46,8.55,1730571.0,8.46,8.58,8.46,8.55,1730571.0
2024-07-23 10:30:00,8.55,8.58,8.52,8.55,1123132.0,8.55,8.58,8.52,8.55,1123132.0
2024-07-23 11:00:00,8.56,8.61,8.54,8.61,728213.0,8.56,8.61,8.54,8.61,728213.0
2024-07-23 11:30:00,8.6,8.68,8.6,8.63,924400.0,8.6,8.68,8.6,8.63,924400.0
2024-07-23 12:00:00,8.64,8.65,8.57,8.59,1141974.0,8.64,8.65,8.57,8.59,1141974.0
2024-07-23 12:30:00,8.58,8.62,8.57,8.57,601883.0,8.58,8.62,8.57,8.57,601883.0
2024-07-23 13:00:00,8.57,8.64,8.56,8.63,625706.0,8.57,8.64,8.56,8.63,625706.0
2024-07-23 13:30:00,8.63,8.65,8.6,8.63,700916.0,8.63,8.65,8.6,8.63,700916.0
2024-07-23 14:00:00,8.62,8.65,8.61,8.64,552862.0,8.62,8.65,8.61,8.64,552862.0
2024-07-23 14:30:00,8.64,8.65,8.63,8.64,260983.0,8.64,8.65,8.63,8.64,260983.0
2024-07-23 15:00:00,8.63,8.66,8.62,8.64,931768.0,8.63,8.66,8.62,8.64,931768.0
2024-07-23 15:30:00,8.64,8.68,8.61,8.63,3498071.0,8.64,8.68,8.61,8.63,3498071.0
2024-07-24 09:30:00,8.61,8.75,8.55,8.55,2329052.0,8.61,8.75,8.55,8.55,2329052.0
2024-07-24 10:00:00,8.55,8.58,8.48,8.51,1805262.0,8.55,8.58,8.48,8.51,1805262.0
2024-07-24 10:30:00,8.51,8.63,8.47,8.59,2239884.0,8.51,8.63,8.47,8.59,2239884.0
2024-07-24 11:00:00,8.6,8.63,8.55,8.63,1057390.0,8.6,8.63,8.55,8.63,1057390.0
2024-07-24 11:30:00,8.63,8.64,8.59,8.64,906763.0,8.63,8.64,8.59,8.64,906763.0
2024-07-24 12:00:00,8.63,8.66,8.58,8.63,1262366.0,8.63,8.66,8.58,8.63,1262366.0
2024-07-24 12:30:00,8.63,8.63,8.58,8.6,1051586.0,8.63,8.63,8.58,8.6,1051586.0
2024-07-24 13:00:00,8.6,8.64,8.59,8.6,1134031.0,8.6,8.64,8.59,8.6,1134031.0
2024-07-24 13:30:00,8.6,8.61,8.56,8.56,673803.0,8.6,8.61,8.56,8.56,673803.0
2024-07-24 14:00:00,8.57,8.58,8.48,8.5,899662.0,8.57,8.58,8.48,8.5,899662.0
2024-07-24 14:30:00,8.5,8.54,8.47,8.49,972515.0,8.5,8.54,8.47,8.49,972515.0
2024-07-24 15:00:00,8.49,8.53,8.48,8.5,814733.0,8.49,8.53,8.48,8.5,814733.0
2024-07-24 15:30:00,8.5,8.55,8.46,8.48,3642092.0,8.5,8.55,8.46,8.48,3642092.0
2024-07-25 09:30:00,7.99,8.08,7.71,7.89,6258228.0,7.99,8.08,7.71,7.89,6258228.0
2024-07-25 10:00:00,7.89,8.03,7.87,8.01,3193389.0,7.89,8.03,7.87,8.01,3193389.0
2024-07-25 10:30:00,8.01,8.02,7.89,7.98,2130419.0,8.01,8.02,7.89,7.98,2130419.0
2024-07-25 11:00:00,7.99,8.01,7.94,7.99,1829528.0,7.99,8.01,7.94,7.99,1829528.0
2024-07-25 11:30:00,7.99,8.08,7.99,8.01,1867129.0,7.99,8.08,7.99,8.01,1867129.0
2024-07-25 12:00:00,8.01,8.06,7.95,8.04,1479573.0,8.01,8.06,7.95,8.04,1479573.0
2024-07-25 12:30:00,8.04,8.12,8.02,8.09,1200392.0,8.04,8.12,8.02,8.09,1200392.0
2024-07-25 13:00:00,8.09,8.15,8.06,8.07,989030.0,8.09,8.15,8.06,8.07,989030.0
2024-07-25 13:30:00,8.06,8.07,8.0,8.03,773548.0,8.06,8.07,8.0,8.03,773548.0
2024-07-25 14:00:00,8.03,8.03,7.97,8.01,689703.0,8.03,8.03,7.97,8.01,689703.0
2024-07-25 14:30:00,8.01,8.03,7.98,8.01,702434.0,8.01,8.03,7.98,8.01,702434.0
2024-07-25 15:00:00,8.01,8.07,8.0,8.06,834640.0,8.01,8.07,8.0,8.06,834640.0
2024-07-25 15:30:00,8.06,8.07,7.97,7.98,4591464.0,8.06,8.07,7.97,7.98,4591464.0
2024-07-26 09:30:00,8.1,8.17,8.02,8.1,1658301.0,8.1,8.17,8.02,8.1,1658301.0
2024-07-26 10:00:00,8.1,8.15,8.06,8.1,1115529.0,8.1,8.15,8.06,8.1,1115529.0
2024-07-26 10:30:00,8.1,8.17,8.06,8.16,1627524.0,8.1,8.17,8.06,8.16,1627524.0
2024-07-26 11:00:00,8.15,8.29,8.14,8.27,1481443.0,8.15,8.29,8.14,8.27,1481443.0
2024-07-26 11:30:00,8.27,8.37,8.24,8.36,2385819.0,8.27,8.37,8.24,8.36,2385819.0
2024-07-26 12:00:00,8.36,8.36,8.3,8.32,1063572.0,8.36,8.36,8.3,8.32,1063572.0
2024-07-26 12:30:00,8.32,8.33,8.19,8.21,1177541.0,8.32,8.33,8.19,8.21,1177541.0
2024-07-26 13:00:00,8.2,8.27,8.17,8.27,955473.0,8.2,8.27,8.17,8.27,955473.0
2024-07-26 13:30:00,8.26,8.28,8.22,8.28,799660.0,8.26,8.28,8.22,8.28,799660.0
2024-07-26 14:00:00,8.28,8.32,8.26,8.29,625087.0,8.28,8.32,8.26,8.29,625087.0
2024-07-26 14:30:00,8.29,8.3,8.26,8.28,641509.0,8.29,8.3,8.26,8.28,641509.0
2024-07-26 15:00:00,8.28,8.3,8.25,8.28,1087618.0,8.28,8.3,8.25,8.28,1087618.0
2024-07-26 15:30:00,8.28,8.33,8.25,8.31,3135316.0,8.28,8.33,8.25,8.31,3135316.0
2024-07-29 09:30:00,8.24,8.33,8.2,8.31,1249937.0,8.24,8.33,8.2,8.31,1249937.0
2024-07-29 10:00:00,8.3,8.41,8.3,8.37,2778278.0,8.3,8.41,8.3,8.37,2778278.0
2024-07-29 10:30:00,8.38,8.4,8.33,8.38,1326404.0,8.38,8.4,8.33,8.38,1326404.0
2024-07-29 11:00:00,8.38,8.4,8.36,8.36,1128676.0,8.38,8.4,8.36,8.36,1128676.0
2024-07-29 11:30:00,8.36,8.42,8.33,8.42,914791.0,8.36,8.42,8.33,8.42,914791.0
2024-07-29 12:00:00,8.42,8.48,8.39,8.39,1167325.0,8.42,8.48,8.39,8.39,1167325.0
2024-07-29 12:30:00,8.39,8.4,8.36,8.37,1036609.0,8.39,8.4,8.36,8.37,1036609.0
2024-07-29 13:00:00,8.36,8.37,8.34,8.34,562226.0,8.36,8.37,8.34,8.34,562226.0
2024-07-29 13:30:00,8.35,8.39,8.33,8.38,791915.0,8.35,8.39,8.33,8.38,791915.0
2024-07-29 14:00:00,8.38,8.4,8.36,8.38,664748.0,8.38,8.4,8.36,8.38,664748.0
2024-07-29 14:30:00,8.38,8.4,8.37,8.38,658605.0,8.38,8.4,8.37,8.38,658605.0
2024-07-29 15:00:00,8.38,8.39,8.35,8.38,810289.0,8.38,8.39,8.35,8.38,810289.0
2024-07-29 15:30:00,8.38,8.43,8.37,8.42,3302188.0,8.38,8.43,8.37,8.42,3302188.0
2024-07-30 09:30:00,8.42,8.58,8.36,8.56,1023237.0,8.42,8.58,8.36,8.56,1023237.0
2024-07-30 10:00:00,8.55,8.6,8.51,8.56,1992308.0,8.55,8.6,8.51,8.56,1992308.0
2024-07-30 10:30:00,8.55,8.59,8.54,8.58,1317897.0,8.55,8.59,8.54,8.58,1317897.0
2024-07-30 11:00:00,8.58,8.79,8.57,8.78,3304068.0,8.58,8.79,8.57,8.78,3304068.0
2024-07-30 11:30:00,8.78,8.84,8.7,8.73,4588657.0,8.78,8.84,8.7,8.73,4588657.0
2024-07-30 12:00:00,8.74,8.83,8.73,8.83,1889002.0,8.74,8.83,8.73,8.83,1889002.0
2024-07-30 12:30:00,8.83,8.94,8.82,8.88,2760808.0,8.83,8.94,8.82,8.88,2760808.0
2024-07-30 13:00:00,8.88,8.9,8.81,8.81,1581857.0,8.88,8.9,8.81,8.81,1581857.0
2024-07-30 13:30:00,8.81,8.9,8.81,8.83,1356930.0,8.81,8.9,8.81,8.83,1356930.0
2024-07-30 14:00:00,8.84,8.85,8.8,8.8,1334287.0,8.84,8.85,8.8,8.8,1334287.0
2024-07-30 14:30:00,8.8,8.83,8.76,8.82,1770130.0,8.8,8.83,8.76,8.82,1770130.0
2024-07-30 15:00:00,8.82,8.87,8.81,8.86,2475499.0,8.82,8.87,8.81,8.86,2475499.0
2024-07-30 15:30:00,8.86,8.87,8.78,8.79,8310082.0,8.86,8.87,8.78,8.79,8310082.0
2024-07-31 09:30:00,8.8,8.8,8.61,8.64,1699748.0,8.8,8.8,8.61,8.64,1699748.0
2024-07-31 10:00:00,8.64,8.67,8.55,8.58,1846786.0,8.64,8.67,8.55,8.58,1846786.0
2024-07-31 10:30:00,8.58,8.63,8.57,8.63,1645212.0,8.58,8.63,8.57,8.63,1645212.0
2024-07-31 11:00:00,8.63,8.82,8.62,8.77,2758996.0,8.63,8.82,8.62,8.77,2758996.0
2024-07-31 11:30:00,8.77,8.78,8.74,8.76,803783.0,8.77,8.78,8.74,8.76,803783.0
2024-07-31 12:00:00,8.76,8.82,8.75,8.81,1148950.0,8.76,8.82,8.75,8.81,1148950.0
2024-07-31 12:30:00,8.82,8.85,8.76,8.78,1021863.0,8.82,8.85,8.76,8.78,1021863.0
2024-07-31 13:00:00,8.77,8.8,8.68,8.69,799382.0,8.77,8.8,8.68,8.69,799382.0
2024-07-31 13:30:00,8.7,8.74,8.66,8.71,861568.0,8.7,8.74,8.66,8.71,861568.0
2024-07-31 14:00:00,8.71,8.76,8.68,8.75,913656.0,8.71,8.76,8.68,8.75,913656.0
2024-07-31 14:30:00,8.75,8.82,8.7,8.8,1417612.0,8.75,8.82,8.7,8.8,1417612.0
2024-07-31 15:00:00,8.8,8.83,8.71,8.71,2210348.0,8.8,8.83,8.71,8.71,2210348.0
2024-07-31 15:30:00,8.71,8.74,8.63,8.64,4821730.0,8.71,8.74,8.63,8.64,4821730.0
2024-08-01 09:30:00,8.6,8.64,8.51,8.52,1131867.0,8.6,8.64,8.51,8.52,1131867.0
2024-08-01 10:00:00,8.52,8.56,8.45,8.46,820069.0,8.52,8.56,8.45,8.46,820069.0
2024-08-01 10:30:00,8.46,8.47,8.36,8.38,1068863.0,8.46,8.47,8.36,8.38,1068863.0
2024-08-01 11:00:00,8.38,8.38,8.33,8.36,1074080.0,8.38,8.38,8.33,8.36,1074080.0
2024-08-01 11:30:00,8.36,8.38,8.34,8.37,859095.0,8.36,8.38,8.34,8.37,859095.0
2024-08-01 12:00:00,8.36,8.39,8.31,8.35,1008393.0,8.36,8.39,8.31,8.35,1008393.0
2024-08-01 12:30:00,8.35,8.35,8.28,8.31,735118.0,8.35,8.35,8.28,8.31,735118.0
2024-08-01 13:00:00,8.31,8.32,8.26,8.27,712841.0,8.31,8.32,8.26,8.27,712841.0
2024-08-01 13:30:00,8.26,8.38,8.25,8.38,1229220.0,8.26,8.38,8.25,8.38,1229220.0
2024-08-01 14:00:00,8.38,8.38,8.29,8.29,782751.0,8.38,8.38,8.29,8.29,782751.0
2024-08-01 14:30:00,8.3,8.34,8.29,8.29,581560.0,8.3,8.34,8.29,8.29,581560.0
2024-08-01 15:00:00,8.29,8.32,8.26,8.29,938395.0,8.29,8.32,8.26,8.29,938395.0
2024-08-01 15:30:00,8.29,8.41,8.28,8.39,3467909.0,8.29,8.41,8.28,8.39,3467909.0
2024-08-02 09:30:00,8.32,8.5,8.28,8.46,5155017.0,8.32,8.5,8.28,8.46,5155017.0
2024-08-02 10:00:00,8.47,8.48,8.2,8.25,3851967.0,8.47,8.48,8.2,8.25,3851967.0
2024-08-02 10:30:00,8.26,8.31,8.16,8.17,4668835.0,8.26,8.31,8.16,8.17,4668835.0
2024-08-02 11:00:00,8.16,8.18,8.09,8.16,2429948.0,8.16,8.18,8.09,8.16,2429948.0
2024-08-02 11:30:00,8.15,8.21,8.13,8.17,2522101.0,8.15,8.21,8.13,8.17,2522101.0
2024-08-02 12:00:00,8.17,8.2,8.13,8.17,1735721.0,8.17,8.2,8.13,8.17,1735721.0
2024-08-02 12:30:00,8.17,8.21,8.13,8.17,1465023.0,8.17,8.21,8.13,8.17,1465023.0
2024-08-02 13:00:00,8.17,8.18,8.1,8.12,960212.0,8.17,8.18,8.1,8.12,960212.0
2024-08-02 13:30:00,8.12,8.15,8.1,8.13,898338.0,8.12,8.15,8.1,8.13,898338.0
2024-08-02 14:00:00,8.13,8.15,8.1,8.14,918827.0,8.13,8.15,8.1,8.14,918827.0
2024-08-02 14:30:00,8.13,8.17,8.1,8.13,1374129.0,8.13,8.17,8.1,8.13,1374129.0
2024-08-02 15:00:00,8.13,8.23,8.12,8.21,1327454.0,8.13,8.23,8.12,8.21,1327454.0
2024-08-02 15:30:00,8.21,8.31,8.21,8.29,6556560.0,8.21,8.31,8.21,8.29,6556560.0
2024-08-05 09:30:00,7.86,7.88,7.59,7.68,4299285.0,7.86,7.88,7.59,7.68,4299285.0
2024-08-05 10:00:00,7.69,7.8,7.65,7.7,2773839.0,7.69,7.8,7.65,7.7,2773839.0
2024-08-05 10:30:00,7.7,7.77,7.69,7.72,1708364.0,7.7,7.77,7.69,7.72,1708364.0
2024-08-05 11:00:00,7.72,7.84,7.7,7.82,3123870.0,7.72,7.84,7.7,7.82,3123870.0
2024-08-05 11:30:00,7.81,7.9,7.8,7.9,1594632.0,7.81,7.9,7.8,7.9,1594632.0
2024-08-05 12:00:00,7.9,7.99,7.86,7.99,1661598.0,7.9,7.99,7.86,7.99,1661598.0
2024-08-05 12:30:00,7.99,8.01,7.97,7.99,1152012.0,7.99,8.01,7.97,7.99,1152012.0
2024-08-05 13:00:00,7.99,8.01,7.94,8.0,1202321.0,7.99,8.01,7.94,8.0,1202321.0
2024-08-05 13:30:00,8.0,8.09,7.95,7.97,1787898.0,8.0,8.09,7.95,7.97,1787898.0
2024-08-05 14:00:00,7.97,8.0,7.93,7.98,1464959.0,7.97,8.0,7.93,7.98,1464959.0
2024-08-05 14:30:00,7.98,8.0,7.94,7.95,1987322.0,7.98,8.0,7.94,7.95,1987322.0
2024-08-05 15:00:00,7.95,7.97,7.88,7.92,2108798.0,7.95,7.97,7.88,7.92,2108798.0
2024-08-05 15:30:00,7.92,7.93,7.85,7.89,5634027.0,7.92,7.93,7.85,7.89,5634027.0
2024-08-06 09:30:00,7.87,7.88,7.65,7.67,3982566.0,7.87,7.88,7.65,7.67,3982566.0
2024-08-06 10:00:00,7.67,7.73,7.59,7.59,5398263.0,7.67,7.73,7.59,7.59,5398263.0
2024-08-06 10:30:00,7.6,7.63,7.52,7.57,4123195.0,7.6,7.63,7.52,7.57,4123195.0
2024-08-06 11:00:00,7.57,7.64,7.41,7.42,3807719.0,7.57,7.64,7.41,7.42,3807719.0
2024-08-06 11:30:00,7.42,7.54,7.39,7.49,2956291.0,7.42,7.54,7.39,7.49,2956291.0
2024-08-06 12:00:00,7.5,7.52,7.47,7.52,1319317.0,7.5,7.52,7.47,7.52,1319317.0
2024-08-06 12:30:00,7.52,7.58,7.49,7.57,1331042.0,7.52,7.58,7.49,7.57,1331042.0
2024-08-06 13:00:00,7.57,7.66,7.56,7.59,2304600.0,7.57,7.66,7.56,7.59,2304600.0
2024-08-06 13:30:00,7.58,7.76,7.58,7.67,1969093.0,7.58,7.76,7.58,7.67,1969093.0
2024-08-06 14:00:00,7.68,7.71,7.64,7.68,1295263.0,7.68,7.71,7.64,7.68,1295263.0
2024-08-06 14:30:00,7.68,7.68,7.58,7.59,1485339.0,7.68,7.68,7.58,7.59,1485339.0
2024-08-06 15:00:00,7.6,7.65,7.54,7.63,1785514.0,7.6,7.65,7.54,7.63,1785514.0
2024-08-06 15:30:00,7.63,7.64,7.57,7.58,5347209.0,7.63,7.64,7.57,7.58,5347209.0
2024-08-07 09:30:00,7.71,7.84,7.68,7.82,3559975.0,7.71,7.84,7.68,7.82,3559975.0
2024-08-07 10:00:00,7.81,7.82,7.67,7.69,1569411.0,7.81,7.82,7.67,7.69,1569411.0
2024-08-07 10:30:00,7.68,7.75,7.66,7.72,1908982.0,7.68,7.75,7.66,7.72,1908982.0
2024-08-07 11:00:00,7.75,7.85,7.72,7.83,2705826.0,7.75,7.85,7.72,7.83,2705826.0
2024-08-07 11:30:00,7.83,7.86,7.79,7.83,1934054.0,7.83,7.86,7.79,7.83,1934054.0
2024-08-07 12:00:00,7.83,7.86,7.81,7.86,1540930.0,7.83,7.86,7.81,7.86,1540930.0
2024-08-07 12:30:00,7.86,7.87,7.81,7.82,1241669.0,7.86,7.87,7.81,7.82,1241669.0
2024-08-07 13:00:00,7.82,7.82,7.75,7.78,1700785.0,7.82,7.82,7.75,7.78,1700785.0
2024-08-07 13:30:00,7.78,7.83,7.76,7.77,1552491.0,7.78,7.83,7.76,7.77,1552491.0
2024-08-07 14:00:00,7.77,7.78,7.71,7.74,2238569.0,7.77,7.78,7.71,7.74,2238569.0
2024-08-07 14:30:00,7.74,7.76,7.71,7.76,2101373.0,7.74,7.76,7.71,7.76,2101373.0
2024-08-07 15:00:00,7.76,7.8,7.72,7.76,3260850.0,7.76,7.8,7.72,7.76,3260850.0
2024-08-07 15:30:00,7.75,7.84,7.7,7.71,11419810.0,7.75,7.84,7.7,7.71,11419810.0
2024-08-08 09:30:00,6.83,7.15,6.73,6.79,13700494.0,6.83,7.15,6.73,6.79,13700494.0
2024-08-08 10:00:00,6.8,6.95,6.75,6.91,7237870.0,6.8,6.95,6.75,6.91,7237870.0
2024-08-08 10:30:00,6.91,6.96,6.82,6.88,4100974.0,6.91,6.96,6.82,6.88,4100974.0
2024-08-08 11:00:00,6.88,7.0,6.83,6.99,4652412.0,6.88,7.0,6.83,6.99,4652412.0
2024-08-08 11:30:00,6.99,7.06,6.97,7.04,4289162.0,6.99,7.06,6.97,7.04,4289162.0
2024-08-08 12:00:00,7.04,7.08,6.97,7.06,3899927.0,7.04,7.08,6.97,7.06,3899927.0
2024-08-08 12:30:00,7.06,7.06,6.99,7.06,1844408.0,7.06,7.06,6.99,7.06,1844408.0
2024-08-08 13:00:00,7.06,7.1,7.0,7.04,3213009.0,7.06,7.1,7.0,7.04,3213009.0
2024-08-08 13:30:00,7.04,7.21,7.02,7.04,3249041.0,7.04,7.21,7.02,7.04,3249041.0
2024-08-08 14:00:00,7.04,7.06,7.0,7.04,2251177.0,7.04,7.06,7.0,7.04,2251177.0
2024-08-08 14:30:00,7.04,7.04,6.98,6.99,2610300.0,7.04,7.04,6.98,6.99,2610300.0
2024-08-08 15:00:00,6.99,7.02,6.98,7.02,3528992.0,6.99,7.02,6.98,7.02,3528992.0
2024-08-08 15:30:00,7.02,7.05,6.99,7.01,7183076.0,7.02,7.05,6.99,7.01,7183076.0
2024-08-09 09:30:00,7.04,7.12,7.0,7.03,6112942.0,7.04,7.12,7.0,7.03,6112942.0
2024-08-09 10:00:00,7.03,7.11,7.02,7.08,1630252.0,7.03,7.11,7.02,7.08,1630252.0
2024-08-09 10:30:00,7.08,7.1,6.99,6.99,1423101.0,7.08,7.1,6.99,6.99,1423101.0
2024-08-09 11:00:00,6.99,7.01,6.91,6.91,3129509.0,6.99,7.01,6.91,6.91,3129509.0
2024-08-09 11:30:00,6.91,6.98,6.91,6.94,2252016.0,6.91,6.98,6.91,6.94,2252016.0
2024-08-09 12:00:00,6.95,7.01,6.93,7.0,1632786.0,6.95,7.01,6.93,7.0,1632786.0
2024-08-09 12:30:00,7.01,7.02,6.98,7.0,1058513.0,7.01,7.02,6.98,7.0,1058513.0
2024-08-09 13:00:00,6.99,7.05,6.99,7.05,1371528.0,6.99,7.05,6.99,7.05,1371528.0
2024-08-09 13:30:00,7.04,7.12,7.04,7.11,2910551.0,7.04,7.12,7.04,7.11,2910551.0
2024-08-09 14:00:00,7.11,7.11,7.08,7.08,911104.0,7.11,7.11,7.08,7.08,911104.0
2024-08-09 14:30:00,7.09,7.09,7.06,7.07,812601.0,7.09,7.09,7.06,7.07,812601.0
2024-08-09 15:00:00,7.07,7.07,7.03,7.04,1270126.0,7.07,7.07,7.03,7.04,1270126.0
2024-08-09 15:30:00,7.04,7.05,7.02,7.03,4038487.0,7.04,7.05,7.02,7.03,4038487.0
2024-08-12 09:30:00,6.94,6.98,6.77,6.77,3770728.0,6.94,6.98,6.77,6.77,3770728.0
2024-08-12 10:00:00,6.78,6.82,6.75,6.78,3363098.0,6.78,6.82,6.75,6.78,3363098.0
2024-08-12 10:30:00,6.77,6.79,6.73,6.74,2302128.0,6.77,6.79,6.73,6.74,2302128.0
2024-08-12 11:00:00,6.74,6.78,6.72,6.77,5026631.0,6.74,6.78,6.72,6.77,5026631.0
2024-08-12 11:30:00,6.77,6.86,6.75,6.86,3512756.0,6.77,6.86,6.75,6.86,3512756.0
2024-08-12 12:00:00,6.86,6.87,6.75,6.75,1998977.0,6.86,6.87,6.75,6.75,1998977.0
2024-08-12 12:30:00,6.75,6.76,6.68,6.71,3683410.0,6.75,6.76,6.68,6.71,3683410.0
2024-08-12 13:00:00,6.7,6.72,6.68,6.7,2305393.0,6.7,6.72,6.68,6.7,2305393.0
2024-08-12 13:30:00,6.71,6.73,6.68,6.7,1808442.0,6.71,6.73,6.68,6.7,1808442.0
2024-08-12 14:00:00,6.7,6.72,6.67,6.68,2179298.0,6.7,6.72,6.67,6.68,2179298.0
2024-08-12 14:30:00,6.68,6.72,6.66,6.7,1992577.0,6.68,6.72,6.66,6.7,1992577.0
2024-08-12 15:00:00,6.71,6.75,6.69,6.72,1334260.0,6.71,6.75,6.69,6.72,1334260.0
2024-08-12 15:30:00,6.72,6.74,6.7,6.74,6326630.0,6.72,6.74,6.7,6.74,6326630.0
2024-08-13 09:30:00,6.67,6.84,6.64,6.78,3166164.0,6.67,6.84,6.64,6.78,3166164.0
2024-08-13 10:00:00,6.78,6.85,6.75,6.84,2698875.0,6.78,6.85,6.75,6.84,2698875.0
2024-08-13 10:30:00,6.85,6.95,6.84,6.9,2286231.0,6.85,6.95,6.84,6.9,2286231.0
2024-08-13 11:00:00,6.9,6.95,6.88,6.93,2006853.0,6.9,6.95,6.88,6.93,2006853.0
2024-08-13 11:30:00,6.93,7.0,6.91,6.97,1600795.0,6.93,7.0,6.91,6.97,1600795.0
2024-08-13 12:00:00,6.97,7.02,6.96,7.0,2051588.0,6.97,7.02,6.96,7.0,2051588.0
2024-08-13 12:30:00,7.0,7.01,6.96,7.0,1419947.0,7.0,7.01,6.96,7.0,1419947.0
2024-08-13 13:00:00,7.0,7.05,6.99,7.03,1178144.0,7.0,7.05,6.99,7.03,1178144.0
2024-08-13 13:30:00,7.03,7.07,7.0,7.03,3173300.0,7.03,7.07,7.0,7.03,3173300.0
2024-08-13 14:00:00,7.03,7.06,7.01,7.03,2425609.0,7.03,7.06,7.01,7.03,2425609.0
2024-08-13 14:30:00,7.02,7.08,7.01,7.06,1500462.0,7.02,7.08,7.01,7.06,1500462.0
2024-08-13 15:00:00,7.06,7.13,7.05,7.11,1762767.0,7.06,7.13,7.05,7.11,1762767.0
2024-08-13 15:30:00,7.12,7.12,7.05,7.06,4765855.0,7.12,7.12,7.05,7.06,4765855.0
2024-08-14 09:30:00,7.01,7.02,6.93,6.94,2162693.0,7.01,7.02,6.93,6.94,2162693.0
2024-08-14 10:00:00,6.94,6.96,6.86,6.87,2035829.0,6.94,6.96,6.86,6.87,2035829.0
2024-08-14 10:30:00,6.87,6.92,6.85,6.91,2838775.0,6.87,6.92,6.85,6.91,2838775.0
2024-08-14 11:00:00,6.91,6.92,6.88,6.91,2130775.0,6.91,6.92,6.88,6.91,2130775.0
2024-08-14 11:30:00,6.9,6.92,6.86,6.87,1273248.0,6.9,6.92,6.86,6.87,1273248.0
2024-08-14 12:00:00,6.86,6.92,6.85,6.85,1512425.0,6.86,6.92,6.85,6.85,1512425.0
2024-08-14 12:30:00,6.86,6.92,6.85,6.92,1128061.0,6.86,6.92,6.85,6.92,1128061.0
2024-08-14 13:00:00,6.92,6.92,6.87,6.9,909457.0,6.92,6.92,6.87,6.9,909457.0
2024-08-14 13:30:00,6.9,6.92,6.88,6.92,901822.0,6.9,6.92,6.88,6.92,901822.0
2024-08-14 14:00:00,6.92,6.95,6.91,6.94,787399.0,6.92,6.95,6.91,6.94,787399.0
2024-08-14 14:30:00,6.94,6.97,6.93,6.97,815926.0,6.94,6.97,6.93,6.97,815926.0
2024-08-14 15:00:00,6.97,6.97,6.92,6.94,1414258.0,6.97,6.97,6.92,6.94,1414258.0
2024-08-14 15:30:00,6.94,7.0,6.93,6.95,3785935.0,6.94,7.0,6.93,6.95,3785935.0
2024-08-15 09:30:00,7.02,7.11,6.99,7.02,3070595.0,7.02,7.11,6.99,7.02,3070595.0
2024-08-15 10:00:00,7.03,7.07,7.0,7.07,1576389.0,7.03,7.07,7.0,7.07,1576389.0
2024-08-15 10:30:00,7.07,7.19,7.02,7.14,2248943.0,7.07,7.19,7.02,7.14,2248943.0
2024-08-15 11:00:00,7.15,7.19,7.13,7.16,1744357.0,7.15,7.19,7.13,7.16,1744357.0
2024-08-15 11:30:00,7.16,7.2,7.14,7.17,1909388.0,7.16,7.2,7.14,7.17,1909388.0
2024-08-15 12:00:00,7.16,7.21,7.14,7.17,2914545.0,7.16,7.21,7.14,7.17,2914545.0
2024-08-15 12:30:00,7.17,7.2,7.16,7.2,986380.0,7.17,7.2,7.16,7.2,986380.0
2024-08-15 13:00:00,7.2,7.27,7.17,7.26,1946421.0,7.2,7.27,7.17,7.26,1946421.0
2024-08-15 13:30:00,7.26,7.28,7.18,7.21,2107707.0,7.26,7.28,7.18,7.21,2107707.0
2024-08-15 14:00:00,7.21,7.23,7.11,7.15,3049352.0,7.21,7.23,7.11,7.15,3049352.0
2024-08-15 14:30:00,7.15,7.21,7.14,7.17,2415219.0,7.15,7.21,7.14,7.17,2415219.0
2024-08-15 15:00:00,7.18,7.25,7.17,7.25,2772154.0,7.18,7.25,7.17,7.25,2772154.0
2024-08-15 15:30:00,7.25,7.26,7.2,7.25,5254437.0,7.25,7.26,7.2,7.25,5254437.0
2024-08-16 09:30:00,7.28,7.39,7.27,7.38,2617472.0,7.28,7.39,7.27,7.38,2617472.0
2024-08-16 10:00:00,7.38,7.43,7.37,7.39,2234230.0,7.38,7.43,7.37,7.39,2234230.0
2024-08-16 10:30:00,7.39,7.43,7.36,7.39,2088763.0,7.39,7.43,7.36,7.39,2088763.0
2024-08-16 11:00:00,7.39,7.44,7.35,7.35,1508827.0,7.39,7.44,7.35,7.35,1508827.0
2024-08-16 11:30:00,7.36,7.36,7.3,7.34,1521813.0,7.36,7.36,7.3,7.34,1521813.0
2024-08-16 12:00:00,7.33,7.41,7.32,7.41,2097168.0,7.33,7.41,7.32,7.41,2097168.0
2024-08-16 12:30:00,7.41,7.45,7.38,7.43,2370880.0,7.41,7.45,7.38,7.43,2370880.0
2024-08-16 13:00:00,7.43,7.43,7.37,7.41,1669770.0,7.43,7.43,7.37,7.41,1669770.0
2024-08-16 13:30:00,7.41,7.43,7.38,7.43,1316020.0,7.41,7.43,7.38,7.43,1316020.0
2024-08-16 14:00:00,7.43,7.43,7.3,7.32,2183471.0,7.43,7.43,7.3,7.32,2183471.0
2024-08-16 14:30:00,7.33,7.34,7.28,7.32,1954862.0,7.33,7.34,7.28,7.32,1954862.0
2024-08-16 15:00:00,7.32,7.35,7.29,7.35,2148865.0,7.32,7.35,7.29,7.35,2148865.0
2024-08-16 15:30:00,7.35,7.43,7.33,7.41,4794871.0,7.35,7.43,7.33,7.41,4794871.0
2024-08-19 09:30:00,7.44,7.46,7.36,7.4,1493185.0,7.44,7.46,7.36,7.4,1493185.0
2024-08-19 10:00:00,7.4,7.49,7.39,7.43,1761319.0,7.4,7.49,7.39,7.43,1761319.0
2024-08-19 10:30:00,7.42,7.48,7.42,7.48,1316403.0,7.42,7.48,7.42,7.48,1316403.0
2024-08-19 11:00:00,7.48,7.52,7.46,7.5,1047017.0,7.48,7.52,7.46,7.5,1047017.0
2024-08-19 11:30:00,7.5,7.53,7.48,7.49,1115798.0,7.5,7.53,7.48,7.49,1115798.0
2024-08-19 12:00:00,7.49,7.51,7.47,7.48,654172.0,7.49,7.51,7.47,7.48,654172.0
2024-08-19 12:30:00,7.47,7.52,7.47,7.51,903174.0,7.47,7.52,7.47,7.51,903174.0
2024-08-19 13:00:00,7.51,7.56,7.5,7.55,1436639.0,7.51,7.56,7.5,7.55,1436639.0
2024-08-19 13:30:00,7.55,7.58,7.52,7.57,986013.0,7.55,7.58,7.52,7.57,986013.0
2024-08-19 14:00:00,7.57,7.58,7.52,7.58,1352569.0,7.57,7.58,7.52,7.58,1352569.0
2024-08-19 14:30:00,7.58,7.59,7.56,7.59,1158987.0,7.58,7.59,7.56,7.59,1158987.0
2024-08-19 15:00:00,7.58,7.61,7.58,7.61,1272584.0,7.58,7.61,7.58,7.61,1272584.0
2024-08-19 15:30:00,7.61,7.64,7.57,7.63,3787954.0,7.61,7.64,7.57,7.63,3787954.0
2024-08-20 09:30:00,7.57,7.65,7.53,7.59,1625165.0,7.57,7.65,7.53,7.59,1625165.0
2024-08-20 10:00:00,7.59,7.63,7.57,7.62,1417940.0,7.59,7.63,7.57,7.62,1417940.0
2024-08-20 10:30:00,7.62,7.75,7.58,7.72,2001683.0,7.62,7.75,7.58,7.72,2001683.0
2024-08-20 11:00:00,7.72,7.74,7.64,7.69,2633327.0,7.72,7.74,7.64,7.69,2633327.0
2024-08-20 11:30:00,7.69,7.7,7.63,7.68,1868344.0,7.69,7.7,7.63,7.68,1868344.0
2024-08-20 12:00:00,7.68,7.72,7.66,7.68,1989735.0,7.68,7.72,7.66,7.68,1989735.0
2024-08-20 12:30:00,7.67,7.71,7.65,7.7,1334578.0,7.67,7.71,7.65,7.7,1334578.0
2024-08-20 13:00:00,7.7,7.72,7.68,7.69,828089.0,7.7,7.72,7.68,7.69,828089.0
2024-08-20 13:30:00,7.68,7.72,7.66,7.71,2008471.0,7.68,7.72,7.66,7.71,2008471.0
2024-08-20 14:00:00,7.71,7.74,7.69,7.72,2437310.0,7.71,7.74,7.69,7.72,2437310.0
2024-08-20 14:30:00,7.71,7.82,7.7,7.8,3886169.0,7.71,7.82,7.7,7.8,3886169.0
2024-08-20 15:00:00,7.79,7.82,7.74,7.79,2919603.0,7.79,7.82,7.74,7.79,2919603.0
2024-08-20 15:30:00,7.79,7.81,7.76,7.78,9626047.0,7.79,7.81,7.76,7.78,9626047.0
2024-08-21 09:30:00,7.8,7.82,7.65,7.69,1369439.0,7.8,7.82,7.65,7.69,1369439.0
2024-08-21 10:00:00,7.69,7.69,7.57,7.62,1150935.0,7.69,7.69,7.57,7.62,1150935.0
2024-08-21 10:30:00,7.62,7.63,7.57,7.58,1847785.0,7.62,7.63,7.57,7.58,1847785.0
2024-08-21 11:00:00,7.58,7.64,7.56,7.62,1650928.0,7.58,7.64,7.56,7.62,1650928.0
2024-08-21 11:30:00,7.61,7.67,7.61,7.65,822568.0,7.61,7.67,7.61,7.65,822568.0
2024-08-21 12:00:00,7.65,7.67,7.64,7.66,551034.0,7.65,7.67,7.64,7.66,551034.0
2024-08-21 12:30:00,7.66,7.67,7.65,7.67,895681.0,7.66,7.67,7.65,7.67,895681.0
2024-08-21 13:00:00,7.67,7.67,7.65,7.66,687526.0,7.67,7.67,7.65,7.66,687526.0
2024-08-21 13:30:00,7.66,7.68,7.65,7.66,742792.0,7.66,7.68,7.65,7.66,742792.0
2024-08-21 14:00:00,7.66,7.67,7.65,7.66,729789.0,7.66,7.67,7.65,7.66,729789.0
2024-08-21 14:30:00,7.65,7.73,7.63,7.72,1501908.0,7.65,7.73,7.63,7.72,1501908.0
2024-08-21 15:00:00,7.72,7.73,7.68,7.71,1994645.0,7.72,7.73,7.68,7.71,1994645.0
2024-08-21 15:30:00,7.71,7.74,7.68,7.68,7330295.0,7.71,7.74,7.68,7.68,7330295.0
2024-08-22 09:30:00,7.7,7.7,7.63,7.65,1227181.0,7.7,7.7,7.63,7.65,1227181.0
2024-08-22 10:00:00,7.66,7.72,7.61,7.67,2199138.0,7.66,7.72,7.61,7.67,2199138.0
2024-08-22 10:30:00,7.67,7.7,7.64,7.65,2407201.0,7.67,7.7,7.64,7.65,2407201.0
2024-08-22 11:00:00,7.65,7.69,7.55,7.55,2498779.0,7.65,7.69,7.55,7.55,2498779.0
2024-08-22 11:30:00,7.55,7.58,7.51,7.52,1767016.0,7.55,7.58,7.51,7.52,1767016.0
2024-08-22 12:00:00,7.52,7.62,7.5,7.61,2318139.0,7.52,7.62,7.5,7.61,2318139.0
2024-08-22 12:30:00,7.61,7.66,7.57,7.58,1188359.0,7.61,7.66,7.57,7.58,1188359.0
2024-08-22 13:00:00,7.57,7.58,7.56,7.58,635477.0,7.57,7.58,7.56,7.58,635477.0
2024-08-22 13:30:00,7.57,7.58,7.52,7.53,659583.0,7.57,7.58,7.52,7.53,659583.0
2024-08-22 14:00:00,7.53,7.54,7.5,7.51,780657.0,7.53,7.54,7.5,7.51,780657.0
2024-08-22 14:30:00,7.51,7.56,7.49,7.54,1097198.0,7.51,7.56,7.49,7.54,1097198.0
2024-08-22 15:00:00,7.54,7.57,7.53,7.56,1119584.0,7.54,7.57,7.53,7.56,1119584.0
2024-08-22 15:30:00,7.56,7.56,7.5,7.5,3498074.0,7.56,7.56,7.5,7.5,3498074.0
2024-08-23 09:30:00,7.55,7.61,7.54,7.58,1032825.0,7.55,7.61,7.54,7.58,1032825.0
2024-08-23 10:00:00,7.58,7.81,7.57,7.78,2243308.0,7.58,7.81,7.57,7.78,2243308.0
2024-08-23 10:30:00,7.79,7.87,7.78,7.85,2142637.0,7.79,7.87,7.78,7.85,2142637.0
2024-08-23 11:00:00,7.84,7.98,7.83,7.91,3376720.0,7.84,7.98,7.83,7.91,3376720.0
2024-08-23 11:30:00,7.91,7.94,7.83,7.91,4045390.0,7.91,7.94,7.83,7.91,4045390.0
2024-08-23 12:00:00,7.91,7.91,7.85,7.9,1380298.0,7.91,7.91,7.85,7.9,1380298.0
2024-08-23 12:30:00,7.9,7.94,7.88,7.93,1419376.0,7.9,7.94,7.88,7.93,1419376.0
2024-08-23 13:00:00,7.93,7.97,7.91,7.95,1254298.0,7.93,7.97,7.91,7.95,1254298.0
2024-08-23 13:30:00,7.96,7.98,7.93,7.98,602414.0,7.96,7.98,7.93,7.98,602414.0
2024-08-23 14:00:00,7.98,7.99,7.95,7.96,734101.0,7.98,7.99,7.95,7.96,734101.0
2024-08-23 14:30:00,7.97,7.99,7.96,7.98,689986.0,7.97,7.99,7.96,7.98,689986.0
2024-08-23 15:00:00,7.98,8.02,7.98,8.01,987220.0,7.98,8.02,7.98,8.01,987220.0
2024-08-23 15:30:00,8.01,8.08,8.0,8.05,5507523.0,8.01,8.08,8.0,8.05,5507523.0
2024-08-26 09:30:00,8.1,8.27,8.09,8.27,1885023.0,8.1,8.27,8.09,8.27,1885023.0
2024-08-26 10:00:00,8.27,8.38,8.26,8.36,2998059.0,8.27,8.38,8.26,8.36,2998059.0
2024-08-26 10:30:00,8.35,8.44,8.31,8.35,3671393.0,8.35,8.44,8.31,8.35,3671393.0
2024-08-26 11:00:00,8.35,8.41,8.33,8.36,2043552.0,8.35,8.41,8.33,8.36,2043552.0
2024-08-26 11:30:00,8.35,8.41,8.35,8.38,2076582.0,8.35,8.41,8.35,8.38,2076582.0
2024-08-26 12:00:00,8.38,8.39,8.36,8.38,1195894.0,8.38,8.39,8.36,8.38,1195894.0
2024-08-26 12:30:00,8.38,8.39,8.28,8.31,2448292.0,8.38,8.39,8.28,8.31,2448292.0
2024-08-26 13:00:00,8.31,8.37,8.3,8.37,1757083.0,8.31,8.37,8.3,8.37,1757083.0
2024-08-26 13:30:00,8.37,8.38,8.33,8.35,1344316.0,8.37,8.38,8.33,8.35,1344316.0
2024-08-26 14:00:00,8.35,8.35,8.26,8.3,1205534.0,8.35,8.35,8.26,8.3,1205534.0
2024-08-26 14:30:00,8.3,8.31,8.25,8.28,1109108.0,8.3,8.31,8.25,8.28,1109108.0
2024-08-26 15:00:00,8.28,8.32,8.27,8.29,983473.0,8.28,8.32,8.27,8.29,983473.0
2024-08-26 15:30:00,8.29,8.31,8.21,8.24,5071127.0,8.29,8.31,8.21,8.24,5071127.0
2024-08-27 09:30:00,8.18,8.23,7.88,7.96,4925614.0,8.18,8.23,7.88,7.96,4925614.0
2024-08-27 10:00:00,7.96,8.04,7.92,8.0,1987079.0,7.96,8.04,7.92,8.0,1987079.0
2024-08-27 10:30:00,8.0,8.16,7.99,8.11,3464515.0,8.0,8.16,7.99,8.11,3464515.0
2024-08-27 11:00:00,8.11,8.11,8.02,8.03,1813732.0,8.11,8.11,8.02,8.03,1813732.0
2024-08-27 11:30:00,8.03,8.08,7.99,8.04,2194704.0,8.03,8.08,7.99,8.04,2194704.0
2024-08-27 12:00:00,8.04,8.09,8.0,8.05,1676228.0,8.04,8.09,8.0,8.05,1676228.0
2024-08-27 12:30:00,8.06,8.12,8.05,8.11,1841696.0,8.06,8.12,8.05,8.11,1841696.0
2024-08-27 13:00:00,8.11,8.2,8.1,8.2,1272185.0,8.11,8.2,8.1,8.2,1272185.0
2024-08-27 13:30:00,8.2,8.2,8.17,8.2,975974.0,8.2,8.2,8.17,8.2,975974.0
2024-08-27 14:00:00,8.2,8.23,8.18,8.19,981811.0,8.2,8.23,8.18,8.19,981811.0
2024-08-27 14:30:00,8.19,8.23,8.18,8.21,984793.0,8.19,8.23,8.18,8.21,984793.0
2024-08-27 15:00:00,8.21,8.23,8.12,8.13,1599890.0,8.21,8.23,8.12,8.13,1599890.0
2024-08-27 15:30:00,8.12,8.17,8.1,8.12,5613371.0,8.12,8.17,8.1,8.12,5613371.0
2024-08-28 09:30:00,8.12,8.13,7.98,8.04,1095837.0,8.12,8.13,7.98,8.04,1095837.0
2024-08-28 10:00:00,8.04,8.11,8.02,8.05,1190894.0,8.04,8.11,8.02,8.05,1190894.0
2024-08-28 10:30:00,8.05,8.11,8.05,8.06,718012.0,8.05,8.11,8.05,8.06,718012.0
2024-08-28 11:00:00,8.06,8.08,8.01,8.06,986649.0,8.06,8.08,8.01,8.06,986649.0
2024-08-28 11:30:00,8.05,8.07,8.03,8.05,873683.0,8.05,8.07,8.03,8.05,873683.0
2024-08-28 12:00:00,8.05,8.06,7.99,8.01,931493.0,8.05,8.06,7.99,8.01,931493.0
2024-08-28 12:30:00,8.0,8.04,7.98,8.03,877193.0,8.0,8.04,7.98,8.03,877193.0
2024-08-28 13:00:00,8.04,8.04,7.98,8.0,707610.0,8.04,8.04,7.98,8.0,707610.0
2024-08-28 13:30:00,8.0,8.02,7.94,7.95,1030142.0,8.0,8.02,7.94,7.95,1030142.0
2024-08-28 14:00:00,7.95,7.97,7.94,7.97,556527.0,7.95,7.97,7.94,7.97,556527.0
2024-08-28 14:30:00,7.97,7.99,7.95,7.98,652109.0,7.97,7.99,7.95,7.98,652109.0
2024-08-28 15:00:00,7.99,8.0,7.96,7.98,823481.0,7.99,8.0,7.96,7.98,823481.0
2024-08-28 15:30:00,7.98,8.03,7.95,7.99,4132934.0,7.98,8.03,7.95,7.99,4132934.0
2024-08-29 09:30:00,8.05,8.07,7.83,7.85,1980013.0,8.05,8.07,7.83,7.85,1980013.0
2024-08-29 10:00:00,7.84,7.95,7.81,7.93,1980210.0,7.84,7.95,7.81,7.93,1980210.0
2024-08-29 10:30:00,7.93,7.94,7.87,7.87,1067001.0,7.93,7.94,7.87,7.87,1067001.0
2024-08-29 11:00:00,7.88,7.88,7.79,7.82,1185137.0,7.88,7.88,7.79,7.82,1185137.0
2024-08-29 11:30:00,7.82,7.83,7.78,7.82,1017564.0,7.82,7.83,7.78,7.82,1017564.0
2024-08-29 12:00:00,7.82,7.87,7.78,7.85,2271763.0,7.82,7.87,7.78,7.85,2271763.0
2024-08-29 12:30:00,7.85,7.88,7.82,7.83,1267274.0,7.85,7.88,7.82,7.83,1267274.0
2024-08-29 13:00:00,7.83,7.83,7.8,7.83,932142.0,7.83,7.83,7.8,7.83,932142.0
2024-08-29 13:30:00,7.83,7.86,7.79,7.83,1236689.0,7.83,7.86,7.79,7.83,1236689.0
2024-08-29 14:00:00,7.82,7.83,7.77,7.79,1791497.0,7.82,7.83,7.77,7.79,1791497.0
2024-08-29 14:30:00,7.79,7.79,7.73,7.78,1415738.0,7.79,7.79,7.73,7.78,1415738.0
2024-08-29 15:00:00,7.78,7.79,7.73,7.76,1556874.0,7.78,7.79,7.73,7.76,1556874.0
2024-08-29 15:30:00,7.77,7.78,7.71,7.74,3148729.0,7.77,7.78,7.71,7.74,3148729.0
2024-08-30 09:30:00,7.77,7.78,7.7,7.74,1160119.0,7.77,7.78,7.7,7.74,1160119.0
2024-08-30 10:00:00,7.75,7.83,7.74,7.79,827055.0,7.75,7.83,7.74,7.79,827055.0
2024-08-30 10:30:00,7.79,7.8,7.74,7.75,864834.0,7.79,7.8,7.74,7.75,864834.0
2024-08-30 11:00:00,7.75,7.79,7.71,7.76,929466.0,7.75,7.79,7.71,7.76,929466.0
2024-08-30 11:30:00,7.76,7.78,7.73,7.78,648546.0,7.76,7.78,7.73,7.78,648546.0
2024-08-30 12:00:00,7.78,7.79,7.75,7.75,687612.0,7.78,7.79,7.75,7.75,687612.0
2024-08-30 12:30:00,7.76,7.76,7.7,7.71,937786.0,7.76,7.76,7.7,7.71,937786.0
2024-08-30 13:00:00,7.7,7.74,7.68,7.71,1238812.0,7.7,7.74,7.68,7.71,1238812.0
2024-08-30 13:30:00,7.71,7.79,7.7,7.75,1560628.0,7.71,7.79,7.7,7.75,1560628.0
2024-08-30 14:00:00,7.75,7.78,7.7,7.74,1798763.0,7.75,7.78,7.7,7.74,1798763.0
2024-08-30 14:30:00,7.74,7.8,7.73,7.78,917083.0,7.74,7.8,7.73,7.78,917083.0
2024-08-30 15:00:00,7.78,7.79,7.74,7.76,1778334.0,7.78,7.79,7.74,7.76,1778334.0
2024-08-30 15:30:00,7.76,7.86,7.75,7.85,4564265.0,7.76,7.86,7.75,7.85,4564265.0
2024-09-03 09:30:00,7.8,7.88,7.77,7.86,2042401.0,7.8,7.88,7.77,7.86,2042401.0
2024-09-03 10:00:00,7.86,7.87,7.69,7.7,1820398.0,7.86,7.87,7.69,7.7,1820398.0
2024-09-03 10:30:00,7.7,7.7,7.6,7.61,1635765.0,7.7,7.7,7.6,7.61,1635765.0
2024-09-03 11:00:00,7.61,7.62,7.57,7.58,1857919.0,7.61,7.62,7.57,7.58,1857919.0
2024-09-03 11:30:00,7.58,7.59,7.49,7.49,1836612.0,7.58,7.59,7.49,7.49,1836612.0
2024-09-03 12:00:00,7.49,7.52,7.47,7.5,1978636.0,7.49,7.52,7.47,7.5,1978636.0
2024-09-03 12:30:00,7.49,7.5,7.45,7.45,1298703.0,7.49,7.5,7.45,7.45,1298703.0
2024-09-03 13:00:00,7.46,7.49,7.44,7.46,1640402.0,7.46,7.49,7.44,7.46,1640402.0
2024-09-03 13:30:00,7.46,7.47,7.43,7.45,1077820.0,7.46,7.47,7.43,7.45,1077820.0
2024-09-03 14:00:00,7.44,7.47,7.42,7.44,1612465.0,7.44,7.47,7.42,7.44,1612465.0
2024-09-03 14:30:00,7.43,7.44,7.34,7.37,1706535.0,7.43,7.44,7.34,7.37,1706535.0
2024-09-03 15:00:00,7.36,7.4,7.35,7.38,1428775.0,7.36,7.4,7.35,7.38,1428775.0
2024-09-03 15:30:00,7.38,7.39,7.34,7.37,5347166.0,7.38,7.39,7.34,7.37,5347166.0
2024-09-04 09:30:00,7.4,7.53,7.35,7.51,2484792.0,7.4,7.53,7.35,7.51,2484792.0
2024-09-04 10:00:00,7.52,7.52,7.44,7.46,1530854.0,7.52,7.52,7.44,7.46,1530854.0
2024-09-04 10:30:00,7.47,7.52,7.44,7.52,1189702.0,7.47,7.52,7.44,7.52,1189702.0
2024-09-04 11:00:00,7.52,7.54,7.49,7.53,1544758.0,7.52,7.54,7.49,7.53,1544758.0
2024-09-04 11:30:00,7.52,7.57,7.51,7.55,1470755.0,7.52,7.57,7.51,7.55,1470755.0
2024-09-04 12:00:00,7.55,7.56,7.48,7.5,1186006.0,7.55,7.56,7.48,7.5,1186006.0
2024-09-04 12:30:00,7.49,7.5,7.46,7.48,781833.0,7.49,7.5,7.46,7.48,781833.0
2024-09-04 13:00:00,7.49,7.49,7.42,7.42,661601.0,7.49,7.49,7.42,7.42,661601.0
2024-09-04 13:30:00,7.43,7.44,7.39,7.4,1255490.0,7.43,7.44,7.39,7.4,1255490.0
2024-09-04 14:00:00,7.4,7.4,7.35,7.36,779806.0,7.4,7.4,7.35,7.36,779806.0
2024-09-04 14:30:00,7.37,7.38,7.34,7.35,931328.0,7.37,7.38,7.34,7.35,931328.0
2024-09-04 15:00:00,7.35,7.37,7.32,7.36,1560527.0,7.35,7.37,7.32,7.36,1560527.0
2024-09-04 15:30:00,7.36,7.36,7.31,7.32,2415042.0,7.36,7.36,7.31,7.32,2415042.0
2024-09-05 09:30:00,7.37,7.37,7.27,7.29,1403132.0,7.37,7.37,7.27,7.29,1403132.0
2024-09-05 10:00:00,7.29,7.3,7.22,7.28,1255571.0,7.29,7.3,7.22,7.28,1255571.0
2024-09-05 10:30:00,7.28,7.32,7.26,7.31,1193201.0,7.28,7.32,7.26,7.31,1193201.0
2024-09-05 11:00:00,7.31,7.32,7.26,7.28,895558.0,7.31,7.32,7.26,7.28,895558.0
2024-09-05 11:30:00,7.27,7.28,7.23,7.25,1213784.0,7.27,7.28,7.23,7.25,1213784.0
2024-09-05 12:00:00,7.25,7.33,7.23,7.3,1966295.0,7.25,7.33,7.23,7.3,1966295.0
2024-09-05 12:30:00,7.31,7.44,7.29,7.42,2582336.0,7.31,7.44,7.29,7.42,2582336.0
2024-09-05 13:00:00,7.42,7.43,7.35,7.41,1555606.0,7.42,7.43,7.35,7.41,1555606.0
2024-09-05 13:30:00,7.4,7.5,7.4,7.47,2012831.0,7.4,7.5,7.4,7.47,2012831.0
2024-09-05 14:00:00,7.47,7.49,7.45,7.47,1333979.0,7.47,7.49,7.45,7.47,1333979.0
2024-09-05 14:30:00,7.47,7.57,7.46,7.53,2432977.0,7.47,7.57,7.46,7.53,2432977.0
2024-09-05 15:00:00,7.54,7.56,7.48,7.49,1571689.0,7.54,7.56,7.48,7.49,1571689.0
2024-09-05 15:30:00,7.48,7.49,7.39,7.42,3413026.0,7.48,7.49,7.39,7.42,3413026.0
2024-09-06 09:30:00,7.42,7.61,7.41,7.52,1549878.0,7.42,7.61,7.41,7.52,1549878.0
2024-09-06 10:00:00,7.52,7.52,7.34,7.34,1805726.0,7.52,7.52,7.34,7.34,1805726.0
2024-09-06 10:30:00,7.35,7.35,7.26,7.27,1805802.0,7.35,7.35,7.26,7.27,1805802.0
2024-09-06 11:00:00,7.27,7.33,7.16,7.17,2442985.0,7.27,7.33,7.16,7.17,2442985.0
2024-09-06 11:30:00,7.17,7.19,7.11,7.11,1987274.0,7.17,7.19,7.11,7.11,1987274.0
2024-09-06 12:00:00,7.11,7.16,7.08,7.14,3495237.0,7.11,7.16,7.08,7.14,3495237.0
2024-09-06 12:30:00,7.14,7.23,7.13,7.21,1555691.0,7.14,7.23,7.13,7.21,1555691.0
2024-09-06 13:00:00,7.22,7.3,7.21,7.27,1900285.0,7.22,7.3,7.21,7.27,1900285.0
2024-09-06 13:30:00,7.28,7.3,7.24,7.27,1219763.0,7.28,7.3,7.24,7.27,1219763.0
2024-09-06 14:00:00,7.27,7.27,7.19,7.2,1607340.0,7.27,7.27,7.19,7.2,1607340.0
2024-09-06 14:30:00,7.2,7.24,7.2,7.23,1507803.0,7.2,7.24,7.2,7.23,1507803.0
2024-09-06 15:00:00,7.23,7.25,7.2,7.22,2403008.0,7.23,7.25,7.2,7.22,2403008.0
2024-09-06 15:30:00,7.22,7.24,7.2,7.24,4371558.0,7.22,7.24,7.2,7.24,4371558.0
2024-09-09 09:30:00,7.26,7.26,7.02,7.21,2708541.0,7.26,7.26,7.02,7.21,2708541.0
2024-09-09 10:00:00,7.22,7.32,7.19,7.27,1515173.0,7.22,7.32,7.19,7.27,1515173.0
2024-09-09 10:30:00,7.27,7.27,7.22,7.25,1386198.0,7.27,7.27,7.22,7.25,1386198.0
2024-09-09 11:00:00,7.25,7.28,7.19,7.21,1689248.0,7.25,7.28,7.19,7.21,1689248.0
2024-09-09 11:30:00,7.21,7.29,7.19,7.29,2986895.0,7.21,7.29,7.19,7.29,2986895.0
2024-09-09 12:00:00,7.29,7.41,7.25,7.36,4019124.0,7.29,7.41,7.25,7.36,4019124.0
2024-09-09 12:30:00,7.36,7.37,7.27,7.32,1816858.0,7.36,7.37,7.27,7.32,1816858.0
2024-09-09 13:00:00,7.32,7.4,7.26,7.37,3851662.0,7.32,7.4,7.26,7.37,3851662.0
2024-09-09 13:30:00,7.37,7.42,7.36,7.37,1611196.0,7.37,7.42,7.36,7.37,1611196.0
2024-09-09 14:00:00,7.37,7.39,7.34,7.35,891259.0,7.37,7.39,7.34,7.35,891259.0
2024-09-09 14:30:00,7.35,7.37,7.32,7.33,1058127.0,7.35,7.37,7.32,7.33,1058127.0
2024-09-09 15:00:00,7.33,7.34,7.31,7.34,1718632.0,7.33,7.34,7.31,7.34,1718632.0
2024-09-09 15:30:00,7.34,7.34,7.27,7.3,5365153.0,7.34,7.34,7.27,7.3,5365153.0
2024-09-10 09:30:00,7.3,7.3,7.12,7.14,1220191.0,7.3,7.3,7.12,7.14,1220191.0
2024-09-10 10:00:00,7.14,7.23,7.03,7.05,2342472.0,7.14,7.23,7.03,7.05,2342472.0
2024-09-10 10:30:00,7.05,7.08,7.03,7.06,1812834.0,7.05,7.08,7.03,7.06,1812834.0
2024-09-10 11:00:00,7.06,7.09,7.03,7.08,956211.0,7.06,7.09,7.03,7.08,956211.0
2024-09-10 11:30:00,7.08,7.09,6.97,6.98,1680063.0,7.08,7.09,6.97,6.98,1680063.0
2024-09-10 12:00:00,6.97,6.98,6.91,6.92,1761757.0,6.97,6.98,6.91,6.92,1761757.0
2024-09-10 12:30:00,6.92,6.95,6.91,6.93,1672865.0,6.92,6.95,6.91,6.93,1672865.0
2024-09-10 13:00:00,6.93,6.96,6.92,6.94,1769609.0,6.93,6.96,6.92,6.94,1769609.0
2024-09-10 13:30:00,6.94,6.97,6.92,6.92,1018569.0,6.94,6.97,6.92,6.92,1018569.0
2024-09-10 14:00:00,6.92,6.95,6.91,6.95,1216984.0,6.92,6.95,6.91,6.95,1216984.0
2024-09-10 14:30:00,6.95,6.98,6.93,6.98,1122760.0,6.95,6.98,6.93,6.98,1122760.0
2024-09-10 15:00:00,6.98,7.01,6.97,7.01,1210615.0,6.98,7.01,6.97,7.01,1210615.0
2024-09-10 15:30:00,7.0,7.07,7.0,7.04,3749344.0,7.0,7.07,7.0,7.04,3749344.0
2024-09-11 09:30:00,7.0,7.0,6.86,6.89,1816919.0,7.0,7.0,6.86,6.89,1816919.0
2024-09-11 10:00:00,6.89,6.89,6.81,6.82,1817883.0,6.89,6.89,6.81,6.82,1817883.0
2024-09-11 10:30:00,6.82,6.84,6.78,6.81,2484932.0,6.82,6.84,6.78,6.81,2484932.0
2024-09-11 11:00:00,6.81,6.83,6.78,6.82,2068524.0,6.81,6.83,6.78,6.82,2068524.0
2024-09-11 11:30:00,6.82,6.85,6.8,6.82,2353271.0,6.82,6.85,6.8,6.82,2353271.0
2024-09-11 12:00:00,6.82,6.86,6.8,6.83,2022541.0,6.82,6.86,6.8,6.83,2022541.0
2024-09-11 12:30:00,6.83,6.86,6.82,6.85,1446560.0,6.83,6.86,6.82,6.85,1446560.0
2024-09-11 13:00:00,6.84,6.88,6.84,6.86,983159.0,6.84,6.88,6.84,6.86,983159.0
2024-09-11 13:30:00,6.86,6.89,6.84,6.89,957319.0,6.86,6.89,6.84,6.89,957319.0
2024-09-11 14:00:00,6.89,6.91,6.87,6.9,933332.0,6.89,6.91,6.87,6.9,933332.0
2024-09-11 14:30:00,6.89,6.96,6.89,6.92,1032687.0,6.89,6.96,6.89,6.92,1032687.0
2024-09-11 15:00:00,6.92,6.97,6.91,6.97,1096806.0,6.92,6.97,6.91,6.97,1096806.0
2024-09-11 15:30:00,6.97,6.98,6.92,6.95,4148403.0,6.97,6.98,6.92,6.95,4148403.0
2024-09-12 09:30:00,7.13,7.3,7.08,7.29,5077852.0,7.13,7.3,7.08,7.29,5077852.0
2024-09-12 10:00:00,7.3,7.47,7.26,7.39,7630107.0,7.3,7.47,7.26,7.39,7630107.0
2024-09-12 10:30:00,7.39,7.6,7.38,7.56,4365801.0,7.39,7.6,7.38,7.56,4365801.0
2024-09-12 11:00:00,7.56,7.72,7.55,7.61,3708908.0,7.56,7.72,7.55,7.61,3708908.0
2024-09-12 11:30:00,7.61,7.62,7.46,7.47,5016225.0,7.61,7.62,7.46,7.47,5016225.0
2024-09-12 12:00:00,7.48,7.48,7.26,7.26,4096061.0,7.48,7.48,7.26,7.26,4096061.0
2024-09-12 12:30:00,7.27,7.34,7.22,7.33,3547301.0,7.27,7.34,7.22,7.33,3547301.0
2024-09-12 13:00:00,7.33,7.44,7.3,7.44,2196546.0,7.33,7.44,7.3,7.44,2196546.0
2024-09-12 13:30:00,7.44,7.54,7.42,7.54,2084211.0,7.44,7.54,7.42,7.54,2084211.0
2024-09-12 14:00:00,7.53,7.58,7.52,7.58,1586602.0,7.53,7.58,7.52,7.58,1586602.0
2024-09-12 14:30:00,7.58,7.61,7.52,7.56,2444817.0,7.58,7.61,7.52,7.56,2444817.0
2024-09-12 15:00:00,7.56,7.61,7.55,7.6,2318959.0,7.56,7.61,7.55,7.6,2318959.0
2024-09-12 15:30:00,7.61,7.67,7.59,7.67,7957696.0,7.61,7.67,7.59,7.67,7957696.0
2024-09-13 09:30:00,7.77,8.2,7.75,8.16,6495286.0,7.77,8.2,7.75,8.16,6495286.0
2024-09-13 10:00:00,8.17,8.26,8.12,8.24,5040998.0,8.17,8.26,8.12,8.24,5040998.0
2024-09-13 10:30:00,8.24,8.29,8.2,8.27,3645544.0,8.24,8.29,8.2,8.27,3645544.0
2024-09-13 11:00:00,8.26,8.27,8.2,8.27,2572547.0,8.26,8.27,8.2,8.27,2572547.0
2024-09-13 11:30:00,8.26,8.35,8.26,8.32,3655807.0,8.26,8.35,8.26,8.32,3655807.0
2024-09-13 12:00:00,8.32,8.44,8.31,8.36,3866437.0,8.32,8.44,8.31,8.36,3866437.0
2024-09-13 12:30:00,8.37,8.4,8.31,8.36,2535006.0,8.37,8.4,8.31,8.36,2535006.0
2024-09-13 13:00:00,8.36,8.4,8.33,8.39,1629524.0,8.36,8.4,8.33,8.39,1629524.0
2024-09-13 13:30:00,8.38,8.5,8.38,8.46,3694383.0,8.38,8.5,8.38,8.46,3694383.0
2024-09-13 14:00:00,8.46,8.49,8.42,8.45,2032166.0,8.46,8.49,8.42,8.45,2032166.0
2024-09-13 14:30:00,8.44,8.46,8.39,8.45,1900357.0,8.44,8.46,8.39,8.45,1900357.0
2024-09-13 15:00:00,8.45,8.49,8.43,8.45,3185716.0,8.45,8.49,8.43,8.45,3185716.0
2024-09-13 15:30:00,8.45,8.5,8.43,8.5,8177851.0,8.45,8.5,8.43,8.5,8177851.0
2024-09-16 09:30:00,8.5,8.68,8.42,8.52,2665341.0,8.5,8.68,8.42,8.52,2665341.0
2024-09-16 10:00:00,8.52,8.53,8.44,8.45,1930871.0,8.52,8.53,8.44,8.45,1930871.0
2024-09-16 10:30:00,8.45,8.5,8.4,8.47,2051986.0,8.45,8.5,8.4,8.47,2051986.0
2024-09-16 11:00:00,8.47,8.51,8.41,8.47,3530061.0,8.47,8.51,8.41,8.47,3530061.0
2024-09-16 11:30:00,8.47,8.51,8.42,8.49,2966406.0,8.47,8.51,8.42,8.49,2966406.0
2024-09-16 12:00:00,8.49,8.55,8.48,8.52,2194216.0,8.49,8.55,8.48,8.52,2194216.0
2024-09-16 12:30:00,8.52,8.55,8.49,8.52,2419134.0,8.52,8.55,8.49,8.52,2419134.0
2024-09-16 13:00:00,8.53,8.55,8.48,8.53,1983482.0,8.53,8.55,8.48,8.53,1983482.0
2024-09-16 13:30:00,8.53,8.65,8.51,8.61,2230934.0,8.53,8.65,8.51,8.61,2230934.0
2024-09-16 14:00:00,8.61,8.61,8.54,8.57,2162143.0,8.61,8.61,8.54,8.57,2162143.0
2024-09-16 14:30:00,8.57,8.59,8.53,8.56,3193789.0,8.57,8.59,8.53,8.56,3193789.0
2024-09-16 15:00:00,8.56,8.57,8.52,8.54,2215051.0,8.56,8.57,8.52,8.54,2215051.0
2024-09-16 15:30:00,8.54,8.58,8.51,8.55,5831512.0,8.54,8.58,8.51,8.55,5831512.0
2024-09-17 09:30:00,8.67,8.84,8.59,8.77,2007133.0,8.67,8.84,8.59,8.77,2007133.0
2024-09-17 10:00:00,8.77,8.85,8.76,8.83,1605909.0,8.77,8.85,8.76,8.83,1605909.0
2024-09-17 10:30:00,8.83,8.83,8.72,8.76,2239611.0,8.83,8.83,8.72,8.76,2239611.0
2024-09-17 11:00:00,8.76,8.83,8.67,8.68,2421496.0,8.76,8.83,8.67,8.68,2421496.0
2024-09-17 11:30:00,8.68,8.68,8.54,8.54,1713051.0,8.68,8.68,8.54,8.54,1713051.0
2024-09-17 12:00:00,8.54,8.56,8.48,8.52,2124837.0,8.54,8.56,8.48,8.52,2124837.0
2024-09-17 12:30:00,8.51,8.54,8.43,8.43,2046553.0,8.51,8.54,8.43,8.43,2046553.0
2024-09-17 13:00:00,8.44,8.46,8.41,8.44,1415743.0,8.44,8.46,8.41,8.44,1415743.0
2024-09-17 13:30:00,8.45,8.48,8.4,8.43,1350219.0,8.45,8.48,8.4,8.43,1350219.0
2024-09-17 14:00:00,8.43,8.45,8.39,8.45,1125538.0,8.43,8.45,8.39,8.45,1125538.0
2024-09-17 14:30:00,8.45,8.46,8.42,8.45,981137.0,8.45,8.46,8.42,8.45,981137.0
2024-09-17 15:00:00,8.45,8.45,8.36,8.39,1468342.0,8.45,8.45,8.36,8.39,1468342.0
2024-09-17 15:30:00,8.39,8.46,8.38,8.44,4549157.0,8.39,8.46,8.38,8.44,4549157.0
2024-09-18 09:30:00,8.49,8.61,8.44,8.48,1730060.0,8.49,8.61,8.44,8.48,1730060.0
2024-09-18 10:00:00,8.49,8.58,8.47,8.56,1748334.0,8.49,8.58,8.47,8.56,1748334.0
2024-09-18 10:30:00,8.57,8.59,8.53,8.55,2036047.0,8.57,8.59,8.53,8.55,2036047.0
2024-09-18 11:00:00,8.55,8.57,8.47,8.5,1739881.0,8.55,8.57,8.47,8.5,1739881.0
2024-09-18 11:30:00,8.49,8.5,8.43,8.44,1358963.0,8.49,8.5,8.43,8.44,1358963.0
2024-09-18 12:00:00,8.44,8.47,8.41,8.44,1671677.0,8.44,8.47,8.41,8.44,1671677.0
2024-09-18 12:30:00,8.45,8.51,8.42,8.5,1365829.0,8.45,8.51,8.42,8.5,1365829.0
2024-09-18 13:00:00,8.5,8.51,8.47,8.51,1393458.0,8.5,8.51,8.47,8.51,1393458.0
2024-09-18 13:30:00,8.51,8.56,8.5,8.55,835136.0,8.51,8.56,8.5,8.55,835136.0
2024-09-18 14:00:00,8.55,8.79,8.54,8.66,3421677.0,8.55,8.79,8.54,8.66,3421677.0
2024-09-18 14:30:00,8.66,8.75,8.55,8.55,2304502.0,8.66,8.75,8.55,8.55,2304502.0
2024-09-18 15:00:00,8.55,8.56,8.42,8.54,1606827.0,8.55,8.56,8.42,8.54,1606827.0
2024-09-18 15:30:00,8.53,8.55,8.4,8.41,3941965.0,8.53,8.55,8.4,8.41,3941965.0
2024-09-19 09:30:00,8.6,8.75,8.55,8.56,1581237.0,8.6,8.75,8.55,8.56,1581237.0
2024-09-19 10:00:00,8.55,8.58,8.46,8.5,1243575.0,8.55,8.58,8.46,8.5,1243575.0
2024-09-19 10:30:00,8.49,8.54,8.46,8.5,1473501.0,8.49,8.54,8.46,8.5,1473501.0
2024-09-19 11:00:00,8.5,8.54,8.49,8.53,930459.0,8.5,8.54,8.49,8.53,930459.0
2024-09-19 11:30:00,8.53,8.57,8.52,8.54,1113603.0,8.53,8.57,8.52,8.54,1113603.0
2024-09-19 12:00:00,8.54,8.64,8.5,8.58,1582592.0,8.54,8.64,8.5,8.58,1582592.0
2024-09-19 12:30:00,8.58,8.59,8.49,8.51,725562.0,8.58,8.59,8.49,8.51,725562.0
2024-09-19 13:00:00,8.5,8.51,8.41,8.42,884922.0,8.5,8.51,8.41,8.42,884922.0
2024-09-19 13:30:00,8.42,8.48,8.41,8.46,905525.0,8.42,8.48,8.41,8.46,905525.0
2024-09-19 14:00:00,8.45,8.52,8.45,8.5,1977314.0,8.45,8.52,8.45,8.5,1977314.0
2024-09-19 14:30:00,8.5,8.51,8.47,8.48,551876.0,8.5,8.51,8.47,8.48,551876.0
2024-09-19 15:00:00,8.47,8.48,8.36,8.37,808593.0,8.47,8.48,8.36,8.37,808593.0
2024-09-19 15:30:00,8.37,8.44,8.31,8.39,4538555.0,8.37,8.44,8.31,8.39,4538555.0
2024-09-20 09:30:00,8.29,8.38,8.29,8.33,3434768.0,8.29,8.38,8.29,8.33,3434768.0
2024-09-20 10:00:00,8.33,8.35,8.26,8.27,1317078.0,8.33,8.35,8.26,8.27,1317078.0
2024-09-20 10:30:00,8.27,8.33,8.26,8.29,1505350.0,8.27,8.33,8.26,8.29,1505350.0
2024-09-20 11:00:00,8.29,8.35,8.25,8.35,1440601.0,8.29,8.35,8.25,8.35,1440601.0
2024-09-20 11:30:00,8.35,8.41,8.33,8.35,1322243.0,8.35,8.41,8.33,8.35,1322243.0
2024-09-20 12:00:00,8.34,8.36,8.32,8.35,693296.0,8.34,8.36,8.32,8.35,693296.0
2024-09-20 12:30:00,8.35,8.37,8.32,8.33,561155.0,8.35,8.37,8.32,8.33,561155.0
2024-09-20 13:00:00,8.33,8.35,8.31,8.33,887858.0,8.33,8.35,8.31,8.33,887858.0
2024-09-20 13:30:00,8.33,8.35,8.22,8.24,1250541.0,8.33,8.35,8.22,8.24,1250541.0
2024-09-20 14:00:00,8.25,8.26,8.22,8.22,794585.0,8.25,8.26,8.22,8.22,794585.0
2024-09-20 14:30:00,8.22,8.25,8.2,8.21,921660.0,8.22,8.25,8.2,8.21,921660.0
2024-09-20 15:00:00,8.21,8.25,8.19,8.22,1315600.0,8.21,8.25,8.19,8.22,1315600.0
2024-09-20 15:30:00,8.22,8.33,8.21,8.22,5249813.0,8.22,8.33,8.21,8.22,5249813.0
2024-09-23 09:30:00,8.19,8.22,8.01,8.03,2096716.0,8.19,8.22,8.01,8.03,2096716.0
2024-09-23 10:00:00,8.04,8.14,8.03,8.12,1954634.0,8.04,8.14,8.03,8.12,1954634.0
2024-09-23 10:30:00,8.12,8.16,8.09,8.15,943106.0,8.12,8.16,8.09,8.15,943106.0
2024-09-23 11:00:00,8.14,8.15,8.08,8.09,855020.0,8.14,8.15,8.08,8.09,855020.0
2024-09-23 11:30:00,8.08,8.1,8.05,8.08,1090850.0,8.08,8.1,8.05,8.08,1090850.0
2024-09-23 12:00:00,8.08,8.09,8.03,8.08,1357777.0,8.08,8.09,8.03,8.08,1357777.0
2024-09-23 12:30:00,8.07,8.1,8.05,8.09,590481.0,8.07,8.1,8.05,8.09,590481.0
2024-09-23 13:00:00,8.1,8.14,8.08,8.13,889265.0,8.1,8.14,8.08,8.13,889265.0
2024-09-23 13:30:00,8.13,8.17,8.1,8.11,796949.0,8.13,8.17,8.1,8.11,796949.0
2024-09-23 14:00:00,8.12,8.12,8.08,8.09,620450.0,8.12,8.12,8.08,8.09,620450.0
2024-09-23 14:30:00,8.09,8.1,8.06,8.06,451515.0,8.09,8.1,8.06,8.06,451515.0
2024-09-23 15:00:00,8.06,8.08,8.05,8.06,908594.0,8.06,8.08,8.05,8.06,908594.0
2024-09-23 15:30:00,8.07,8.18,8.06,8.17,4092477.0,8.07,8.18,8.06,8.17,4092477.0
2024-09-24 09:30:00,8.17,8.27,8.11,8.19,1855142.0,8.17,8.27,8.11,8.19,1855142.0
2024-09-24 10:00:00,8.2,8.24,8.16,8.19,1438230.0,8.2,8.24,8.16,8.19,1438230.0
2024-09-24 10:30:00,8.19,8.26,8.14,8.25,1855198.0,8.19,8.26,8.14,8.25,1855198.0
2024-09-24 11:00:00,8.26,8.3,8.25,8.27,1580596.0,8.26,8.3,8.25,8.27,1580596.0
2024-09-24 11:30:00,8.27,8.27,8.22,8.22,1630461.0,8.27,8.27,8.22,8.22,1630461.0
2024-09-24 12:00:00,8.22,8.26,8.2,8.23,1979729.0,8.22,8.26,8.2,8.23,1979729.0
2024-09-24 12:30:00,8.24,8.27,8.22,8.26,1375815.0,8.24,8.27,8.22,8.26,1375815.0
2024-09-24 13:00:00,8.25,8.33,8.25,8.29,1441001.0,8.25,8.33,8.25,8.29,1441001.0
2024-09-24 13:30:00,8.29,8.34,8.27,8.33,1050560.0,8.29,8.34,8.27,8.33,1050560.0
2024-09-24 14:00:00,8.32,8.34,8.29,8.29,755748.0,8.32,8.34,8.29,8.29,755748.0
2024-09-24 14:30:00,8.3,8.35,8.28,8.32,1189561.0,8.3,8.35,8.28,8.32,1189561.0
2024-09-24 15:00:00,8.32,8.33,8.28,8.31,1729169.0,8.32,8.33,8.28,8.31,1729169.0
2024-09-24 15:30:00,8.32,8.34,8.25,8.33,4545826.0,8.32,8.34,8.25,8.33,4545826.0
2024-09-25 09:30:00,8.26,8.28,8.13,8.22,1662232.0,8.26,8.28,8.13,8.22,1662232.0
2024-09-25 10:00:00,8.22,8.33,8.22,8.33,1999690.0,8.22,8.33,8.22,8.33,1999690.0
2024-09-25 10:30:00,8.33,8.34,8.24,8.26,2003761.0,8.33,8.34,8.24,8.26,2003761.0
2024-09-25 11:00:00,8.26,8.31,8.18,8.23,1734911.0,8.26,8.31,8.18,8.23,1734911.0
2024-09-25 11:30:00,8.23,8.33,8.22,8.33,1456132.0,8.23,8.33,8.22,8.33,1456132.0
2024-09-25 12:00:00,8.32,8.33,8.22,8.23,1886733.0,8.32,8.33,8.22,8.23,1886733.0
2024-09-25 12:30:00,8.23,8.27,8.19,8.24,1330928.0,8.23,8.27,8.19,8.24,1330928.0
2024-09-25 13:00:00,8.23,8.24,8.15,8.16,1061431.0,8.23,8.24,8.15,8.16,1061431.0
2024-09-25 13:30:00,8.16,8.25,8.14,8.24,1864503.0,8.16,8.25,8.14,8.24,1864503.0
2024-09-25 14:00:00,8.24,8.24,8.19,8.23,1751697.0,8.24,8.24,8.19,8.23,1751697.0
2024-09-25 14:30:00,8.24,8.26,8.22,8.23,2331117.0,8.24,8.26,8.22,8.23,2331117.0
2024-09-25 15:00:00,8.24,8.24,8.17,8.18,2057539.0,8.24,8.24,8.17,8.18,2057539.0
2024-09-25 15:30:00,8.18,8.2,8.14,8.18,3339372.0,8.18,8.2,8.14,8.18,3339372.0
2024-09-26 09:30:00,8.24,8.49,8.24,8.39,1664010.0,8.24,8.49,8.24,8.39,1664010.0
2024-09-26 10:00:00,8.38,8.42,8.23,8.24,1196070.0,8.38,8.42,8.23,8.24,1196070.0
2024-09-26 10:30:00,8.24,8.26,8.15,8.17,1413506.0,8.24,8.26,8.15,8.17,1413506.0
2024-09-26 11:00:00,8.17,8.18,8.15,8.18,1002884.0,8.17,8.18,8.15,8.18,1002884.0
2024-09-26 11:30:00,8.18,8.26,8.16,8.25,1355604.0,8.18,8.26,8.16,8.25,1355604.0
2024-09-26 12:00:00,8.24,8.26,8.22,8.24,1479898.0,8.24,8.26,8.22,8.24,1479898.0
2024-09-26 12:30:00,8.23,8.25,8.2,8.21,406901.0,8.23,8.25,8.2,8.21,406901.0
2024-09-26 13:00:00,8.22,8.23,8.16,8.18,772251.0,8.22,8.23,8.16,8.18,772251.0
2024-09-26 13:30:00,8.18,8.23,8.17,8.2,753897.0,8.18,8.23,8.17,8.2,753897.0
2024-09-26 14:00:00,8.21,8.22,8.18,8.21,663940.0,8.21,8.22,8.18,8.21,663940.0
2024-09-26 14:30:00,8.21,8.25,8.18,8.24,898826.0,8.21,8.25,8.18,8.24,898826.0
2024-09-26 15:00:00,8.24,8.26,8.22,8.22,545715.0,8.24,8.26,8.22,8.22,545715.0
2024-09-26 15:30:00,8.22,8.31,8.2,8.29,2714207.0,8.22,8.31,8.2,8.29,2714207.0
2024-09-27 09:30:00,8.36,8.49,8.35,8.38,1808303.0,8.36,8.49,8.35,8.38,1808303.0
2024-09-27 10:00:00,8.38,8.42,8.29,8.3,2135921.0,8.38,8.42,8.29,8.3,2135921.0
2024-09-27 10:30:00,8.31,8.39,8.29,8.37,1357622.0,8.31,8.39,8.29,8.37,1357622.0
2024-09-27 11:00:00,8.36,8.45,8.34,8.44,1540984.0,8.36,8.45,8.34,8.44,1540984.0
2024-09-27 11:30:00,8.44,8.46,8.42,8.45,686171.0,8.44,8.46,8.42,8.45,686171.0
2024-09-27 12:00:00,8.45,8.46,8.42,8.45,778024.0,8.45,8.46,8.42,8.45,778024.0
2024-09-27 12:30:00,8.45,8.46,8.43,8.45,434514.0,8.45,8.46,8.43,8.45,434514.0
2024-09-27 13:00:00,8.45,8.45,8.42,8.44,724976.0,8.45,8.45,8.42,8.44,724976.0
2024-09-27 13:30:00,8.44,8.44,8.4,8.41,743723.0,8.44,8.44,8.4,8.41,743723.0
2024-09-27 14:00:00,8.41,8.43,8.38,8.39,690787.0,8.41,8.43,8.38,8.39,690787.0
2024-09-27 14:30:00,8.39,8.42,8.35,8.41,1154784.0,8.39,8.42,8.35,8.41,1154784.0
2024-09-27 15:00:00,8.42,8.42,8.39,8.39,694209.0,8.42,8.42,8.39,8.39,694209.0
2024-09-27 15:30:00,8.39,8.41,8.34,8.37,3959349.0,8.39,8.41,8.34,8.37,3959349.0
2024-09-30 09:30:00,8.32,8.4,8.13,8.2,1574292.0,8.32,8.4,8.13,8.2,1574292.0
2024-09-30 10:00:00,8.21,8.24,8.18,8.22,674505.0,8.21,8.24,8.18,8.22,674505.0
2024-09-30 10:30:00,8.21,8.26,8.14,8.14,1247314.0,8.21,8.26,8.14,8.14,1247314.0
2024-09-30 11:00:00,8.14,8.17,8.13,8.14,1276490.0,8.14,8.17,8.13,8.14,1276490.0
2024-09-30 11:30:00,8.14,8.16,8.09,8.12,2047432.0,8.14,8.16,8.09,8.12,2047432.0
2024-09-30 12:00:00,8.12,8.15,8.11,8.15,1010333.0,8.12,8.15,8.11,8.15,1010333.0
2024-09-30 12:30:00,8.14,8.24,8.14,8.24,1978997.0,8.14,8.24,8.14,8.24,1978997.0
2024-09-30 13:00:00,8.24,8.25,8.17,8.2,1528470.0,8.24,8.25,8.17,8.2,1528470.0
2024-09-30 13:30:00,8.2,8.28,8.19,8.27,598490.0,8.2,8.28,8.19,8.27,598490.0
2024-09-30 14:00:00,8.27,8.27,8.14,8.15,872890.0,8.27,8.27,8.14,8.15,872890.0
2024-09-30 14:30:00,8.16,8.2,8.14,8.17,670469.0,8.16,8.2,8.14,8.17,670469.0
2024-09-30 15:00:00,8.17,8.19,8.15,8.19,846937.0,8.17,8.19,8.15,8.19,846937.0
2024-09-30 15:30:00,8.19,8.29,8.17,8.25,4066367.0,8.19,8.29,8.17,8.25,4066367.0
2024-10-01 09:30:00,8.24,8.34,8.15,8.25,1090041.0,8.24,8.34,8.15,8.25,1090041.0
2024-10-01 10:00:00,8.25,8.3,8.13,8.14,1252129.0,8.25,8.3,8.13,8.14,1252129.0
2024-10-01 10:30:00,8.14,8.21,8.12,8.18,1526098.0,8.14,8.21,8.12,8.18,1526098.0
2024-10-01 11:00:00,8.18,8.19,8.12,8.16,1349518.0,8.18,8.19,8.12,8.16,1349518.0
2024-10-01 11:30:00,8.16,8.3,8.14,8.27,2078403.0,8.16,8.3,8.14,8.27,2078403.0
2024-10-01 12:00:00,8.27,8.32,8.26,8.29,897489.0,8.27,8.32,8.26,8.29,897489.0
2024-10-01 12:30:00,8.3,8.3,8.23,8.26,951838.0,8.3,8.3,8.23,8.26,951838.0
2024-10-01 13:00:00,8.26,8.26,8.15,8.17,1234905.0,8.26,8.26,8.15,8.17,1234905.0
2024-10-01 13:30:00,8.17,8.2,8.15,8.2,974827.0,8.17,8.2,8.15,8.2,974827.0
2024-10-01 14:00:00,8.2,8.3,8.19,8.29,1406296.0,8.2,8.3,8.19,8.29,1406296.0
2024-10-01 14:30:00,8.29,8.3,8.26,8.29,1297312.0,8.29,8.3,8.26,8.29,1297312.0
2024-10-01 15:00:00,8.29,8.29,8.22,8.23,915010.0,8.29,8.29,8.22,8.23,915010.0
2024-10-01 15:30:00,8.22,8.23,8.14,8.17,4818051.0,8.22,8.23,8.14,8.17,4818051.0
2024-10-02 09:30:00,8.14,8.24,8.13,8.21,1466848.0,8.14,8.24,8.13,8.21,1466848.0
2024-10-02 10:00:00,8.21,8.24,8.08,8.09,1695414.0,8.21,8.24,8.08,8.09,1695414.0
2024-10-02 10:30:00,8.09,8.1,7.98,8.0,2284701.0,8.09,8.1,7.98,8.0,2284701.0
2024-10-02 11:00:00,8.0,8.06,7.99,8.04,1456701.0,8.0,8.06,7.99,8.04,1456701.0
2024-10-02 11:30:00,8.04,8.04,7.99,7.99,1353780.0,8.04,8.04,7.99,7.99,1353780.0
2024-10-02 12:00:00,7.99,8.01,7.97,7.98,1142348.0,7.99,8.01,7.97,7.98,1142348.0
2024-10-02 12:30:00,7.98,8.01,7.96,8.0,966783.0,7.98,8.01,7.96,8.0,966783.0
2024-10-02 13:00:00,8.0,8.01,7.99,8.0,637048.0,8.0,8.01,7.99,8.0,637048.0
2024-10-02 13:30:00,7.99,8.02,7.98,8.02,884676.0,7.99,8.02,7.98,8.02,884676.0
2024-10-02 14:00:00,8.02,8.03,7.96,7.98,958960.0,8.02,8.03,7.96,7.98,958960.0
2024-10-02 14:30:00,7.98,8.01,7.96,8.0,1032105.0,7.98,8.01,7.96,8.0,1032105.0
2024-10-02 15:00:00,8.0,8.0,7.91,7.96,1676298.0,8.0,8.0,7.91,7.96,1676298.0
2024-10-02 15:30:00,7.95,8.02,7.93,7.97,4647899.0,7.95,8.02,7.93,7.97,4647899.0
2024-10-03 09:30:00,7.85,7.91,7.75,7.75,1443168.0,7.85,7.91,7.75,7.75,1443168.0
2024-10-03 10:00:00,7.76,7.83,7.72,7.76,1428741.0,7.76,7.83,7.72,7.76,1428741.0
2024-10-03 10:30:00,7.75,7.76,7.64,7.7,1801753.0,7.75,7.76,7.64,7.7,1801753.0
2024-10-03 11:00:00,7.7,7.75,7.68,7.72,1959034.0,7.7,7.75,7.68,7.72,1959034.0
2024-10-03 11:30:00,7.71,7.72,7.66,7.66,2025221.0,7.71,7.72,7.66,7.66,2025221.0
2024-10-03 12:00:00,7.67,7.71,7.66,7.68,1431582.0,7.67,7.71,7.66,7.68,1431582.0
2024-10-03 12:30:00,7.68,7.69,7.63,7.65,1585254.0,7.68,7.69,7.63,7.65,1585254.0
2024-10-03 13:00:00,7.65,7.69,7.63,7.67,1076744.0,7.65,7.69,7.63,7.67,1076744.0
2024-10-03 13:30:00,7.67,7.69,7.66,7.68,862390.0,7.67,7.69,7.66,7.68,862390.0
2024-10-03 14:00:00,7.68,7.7,7.65,7.67,1564453.0,7.68,7.7,7.65,7.67,1564453.0
2024-10-03 14:30:00,7.66,7.67,7.62,7.66,1609629.0,7.66,7.67,7.62,7.66,1609629.0
2024-10-03 15:00:00,7.65,7.71,7.64,7.7,1637027.0,7.65,7.71,7.64,7.7,1637027.0
2024-10-03 15:30:00,7.7,7.76,7.67,7.76,4066643.0,7.7,7.76,7.67,7.76,4066643.0
2024-10-04 09:30:00,7.89,7.99,7.8,7.82,2548361.0,7.89,7.99,7.8,7.82,2548361.0
2024-10-04 10:00:00,7.82,7.82,7.72,7.73,1627724.0,7.82,7.82,7.72,7.73,1627724.0
2024-10-04 10:30:00,7.74,7.75,7.69,7.73,2112772.0,7.74,7.75,7.69,7.73,2112772.0
2024-10-04 11:00:00,7.73,7.78,7.7,7.71,1216584.0,7.73,7.78,7.7,7.71,1216584.0
2024-10-04 11:30:00,7.71,7.72,7.69,7.71,874081.0,7.71,7.72,7.69,7.71,874081.0
2024-10-04 12:00:00,7.71,7.72,7.68,7.71,949363.0,7.71,7.72,7.68,7.71,949363.0
2024-10-04 12:30:00,7.71,7.77,7.7,7.74,620385.0,7.71,7.77,7.7,7.74,620385.0
2024-10-04 13:00:00,7.75,7.75,7.7,7.71,555645.0,7.75,7.75,7.7,7.71,555645.0
2024-10-04 13:30:00,7.71,7.73,7.68,7.7,820475.0,7.71,7.73,7.68,7.7,820475.0
2024-10-04 14:00:00,7.7,7.71,7.69,7.69,567148.0,7.7,7.71,7.69,7.69,567148.0
2024-10-04 14:30:00,7.7,7.71,7.68,7.69,706128.0,7.7,7.71,7.68,7.69,706128.0
2024-10-04 15:00:00,7.7,7.72,7.68,7.71,664664.0,7.7,7.72,7.68,7.71,664664.0
2024-10-04 15:30:00,7.71,7.8,7.7,7.78,3617343.0,7.71,7.8,7.7,7.78,3617343.0
2024-10-07 09:30:00,7.7,7.91,7.69,7.81,1771646.0,7.7,7.91,7.69,7.81,1771646.0
2024-10-07 10:00:00,7.81,7.83,7.74,7.75,894804.0,7.81,7.83,7.74,7.75,894804.0
2024-10-07 10:30:00,7.76,7.76,7.67,7.67,821853.0,7.76,7.76,7.67,7.67,821853.0
2024-10-07 11:00:00,7.67,7.7,7.66,7.67,857071.0,7.67,7.7,7.66,7.67,857071.0
2024-10-07 11:30:00,7.67,7.68,7.63,7.68,1203903.0,7.67,7.68,7.63,7.68,1203903.0
2024-10-07 12:00:00,7.68,7.7,7.65,7.68,786803.0,7.68,7.7,7.65,7.68,786803.0
2024-10-07 12:30:00,7.68,7.68,7.66,7.68,578642.0,7.68,7.68,7.66,7.68,578642.0
2024-10-07 13:00:00,7.68,7.75,7.67,7.7,1106153.0,7.68,7.75,7.67,7.7,1106153.0
2024-10-07 13:30:00,7.71,7.73,7.69,7.73,614080.0,7.71,7.73,7.69,7.73,614080.0
2024-10-07 14:00:00,7.73,7.73,7.69,7.71,633774.0,7.73,7.73,7.69,7.71,633774.0
2024-10-07 14:30:00,7.71,7.71,7.64,7.65,1823158.0,7.71,7.71,7.64,7.65,1823158.0
2024-10-07 15:00:00,7.65,7.71,7.64,7.71,1052994.0,7.65,7.71,7.64,7.71,1052994.0
2024-10-07 15:30:00,7.7,7.75,7.68,7.72,3089872.0,7.7,7.75,7.68,7.72,3089872.0
2024-10-08 09:30:00,7.65,7.65,7.57,7.59,1281729.0,7.65,7.65,7.57,7.59,1281729.0
2024-10-08 10:00:00,7.58,7.63,7.58,7.59,976109.0,7.58,7.63,7.58,7.59,976109.0
2024-10-08 10:30:00,7.6,7.65,7.58,7.63,1196008.0,7.6,7.65,7.58,7.63,1196008.0
2024-10-08 11:00:00,7.63,7.67,7.62,7.63,1247998.0,7.63,7.67,7.62,7.63,1247998.0
2024-10-08 11:30:00,7.64,7.68,7.62,7.68,1286511.0,7.64,7.68,7.62,7.68,1286511.0
2024-10-08 12:00:00,7.68,7.7,7.66,7.7,1098492.0,7.68,7.7,7.66,7.7,1098492.0
2024-10-08 12:30:00,7.69,7.77,7.69,7.72,1543648.0,7.69,7.77,7.69,7.72,1543648.0
2024-10-08 13:00:00,7.71,7.72,7.64,7.65,1197479.0,7.71,7.72,7.64,7.65,1197479.0
2024-10-08 13:30:00,7.64,7.65,7.62,7.65,582586.0,7.64,7.65,7.62,7.65,582586.0
2024-10-08 14:00:00,7.65,7.65,7.62,7.63,819542.0,7.65,7.65,7.62,7.63,819542.0
2024-10-08 14:30:00,7.62,7.69,7.62,7.68,1260250.0,7.62,7.69,7.62,7.68,1260250.0
2024-10-08 15:00:00,7.68,7.7,7.66,7.7,1099734.0,7.68,7.7,7.66,7.7,1099734.0
2024-10-08 15:30:00,7.7,7.74,7.68,7.72,3423675.0,7.7,7.74,7.68,7.72,3423675.0
2024-10-09 09:30:00,7.68,7.77,7.64,7.74,735519.0,7.68,7.77,7.64,7.74,735519.0
2024-10-09 10:00:00,7.73,7.75,7.69,7.72,1049956.0,7.73,7.75,7.69,7.72,1049956.0
2024-10-09 10:30:00,7.72,7.72,7.67,7.72,807824.0,7.72,7.72,7.67,7.72,807824.0
2024-10-09 11:00:00,7.72,7.83,7.71,7.83,1238976.0,7.72,7.83,7.71,7.83,1238976.0
2024-10-09 11:30:00,7.83,7.88,7.82,7.84,1335198.0,7.83,7.88,7.82,7.84,1335198.0
2024-10-09 12:00:00,7.85,7.86,7.81,7.82,921188.0,7.85,7.86,7.81,7.82,921188.0
2024-10-09 12:30:00,7.82,7.83,7.78,7.78,634701.0,7.82,7.83,7.78,7.78,634701.0
2024-10-09 13:00:00,7.78,7.79,7.73,7.74,731340.0,7.78,7.79,7.73,7.74,731340.0
2024-10-09 13:30:00,7.74,7.75,7.71,7.74,721320.0,7.74,7.75,7.71,7.74,721320.0
2024-10-09 14:00:00,7.74,7.74,7.7,7.71,456285.0,7.74,7.74,7.7,7.71,456285.0
2024-10-09 14:30:00,7.71,7.75,7.69,7.73,1226632.0,7.71,7.75,7.69,7.73,1226632.0
2024-10-09 15:00:00,7.73,7.75,7.72,7.75,677949.0,7.73,7.75,7.72,7.75,677949.0
2024-10-09 15:30:00,7.75,7.75,7.71,7.72,2126064.0,7.75,7.75,7.71,7.72,2126064.0
2024-10-10 09:30:00,7.65,7.67,7.57,7.65,1248569.0,7.65,7.67,7.57,7.65,1248569.0
2024-10-10 10:00:00,7.65,7.7,7.64,7.65,908498.0,7.65,7.7,7.64,7.65,908498.0
2024-10-10 10:30:00,7.66,7.66,7.56,7.56,1067440.0,7.66,7.66,7.56,7.56,1067440.0
2024-10-10 11:00:00,7.57,7.58,7.55,7.56,1393903.0,7.57,7.58,7.55,7.56,1393903.0
2024-10-10 11:30:00,7.56,7.58,7.55,7.58,991010.0,7.56,7.58,7.55,7.58,991010.0
2024-10-10 12:00:00,7.57,7.59,7.56,7.58,654947.0,7.57,7.59,7.56,7.58,654947.0
2024-10-10 12:30:00,7.58,7.58,7.49,7.5,1779416.0,7.58,7.58,7.49,7.5,1779416.0
2024-10-10 13:00:00,7.5,7.55,7.49,7.54,1459033.0,7.5,7.55,7.49,7.54,1459033.0
2024-10-10 13:30:00,7.54,7.56,7.51,7.54,1048235.0,7.54,7.56,7.51,7.54,1048235.0
2024-10-10 14:00:00,7.54,7.55,7.5,7.51,699864.0,7.54,7.55,7.5,7.51,699864.0
2024-10-10 14:30:00,7.52,7.53,7.5,7.51,864553.0,7.52,7.53,7.5,7.51,864553.0
2024-10-10 15:00:00,7.51,7.53,7.5,7.51,1142633.0,7.51,7.53,7.5,7.51,1142633.0
2024-10-10 15:30:00,7.51,7.56,7.5,7.55,3662432.0,7.51,7.56,7.5,7.55,3662432.0
2024-10-11 09:30:00,7.58,7.71,7.54,7.58,2084157.0,7.58,7.71,7.54,7.58,2084157.0
2024-10-11 10:00:00,7.58,7.65,7.55,7.63,1195460.0,7.58,7.65,7.55,7.63,1195460.0
2024-10-11 10:30:00,7.62,7.65,7.6,7.62,1057339.0,7.62,7.65,7.6,7.62,1057339.0
2024-10-11 11:00:00,7.62,7.66,7.6,7.65,1113736.0,7.62,7.66,7.6,7.65,1113736.0
2024-10-11 11:30:00,7.65,7.65,7.58,7.6,798221.0,7.65,7.65,7.58,7.6,798221.0
2024-10-11 12:00:00,7.59,7.6,7.57,7.57,1045763.0,7.59,7.6,7.57,7.57,1045763.0
2024-10-11 12:30:00,7.57,7.59,7.56,7.58,1259665.0,7.57,7.59,7.56,7.58,1259665.0
2024-10-11 13:00:00,7.57,7.59,7.55,7.58,826417.0,7.57,7.59,7.55,7.58,826417.0
2024-10-11 13:30:00,7.58,7.61,7.56,7.57,1176377.0,7.58,7.61,7.56,7.57,1176377.0
2024-10-11 14:00:00,7.57,7.57,7.54,7.56,552732.0,7.57,7.57,7.54,7.56,552732.0
2024-10-11 14:30:00,7.56,7.58,7.54,7.58,993543.0,7.56,7.58,7.54,7.58,993543.0
2024-10-11 15:00:00,7.58,7.59,7.56,7.57,565651.0,7.58,7.59,7.56,7.57,565651.0
2024-10-11 15:30:00,7.56,7.57,7.51,7.53,3001089.0,7.56,7.57,7.51,7.53,3001089.0
2024-10-14 09:30:00,7.47,7.5,7.35,7.42,3183613.0,7.47,7.5,7.35,7.42,3183613.0
2024-10-14 10:00:00,7.43,7.56,7.42,7.54,1280804.0,7.43,7.56,7.42,7.54,1280804.0
2024-10-14 10:30:00,7.54,7.57,7.51,7.53,1021194.0,7.54,7.57,7.51,7.53,1021194.0
2024-10-14 11:00:00,7.53,7.53,7.49,7.5,813729.0,7.53,7.53,7.49,7.5,813729.0
2024-10-14 11:30:00,7.51,7.52,7.48,7.48,537855.0,7.51,7.52,7.48,7.48,537855.0
2024-10-14 12:00:00,7.48,7.49,7.44,7.45,1074735.0,7.48,7.49,7.44,7.45,1074735.0
2024-10-14 12:30:00,7.45,7.45,7.43,7.45,715984.0,7.45,7.45,7.43,7.45,715984.0
2024-10-14 13:00:00,7.44,7.51,7.43,7.49,832867.0,7.44,7.51,7.43,7.49,832867.0
2024-10-14 13:30:00,7.48,7.52,7.46,7.52,888610.0,7.48,7.52,7.46,7.52,888610.0
2024-10-14 14:00:00,7.52,7.55,7.51,7.54,804564.0,7.52,7.55,7.51,7.54,804564.0
2024-10-14 14:30:00,7.54,7.56,7.52,7.54,627172.0,7.54,7.56,7.52,7.54,627172.0
2024-10-14 15:00:00,7.54,7.55,7.52,7.53,821084.0,7.54,7.55,7.52,7.53,821084.0
2024-10-14 15:30:00,7.52,7.55,7.5,7.54,3091476.0,7.52,7.55,7.5,7.54,3091476.0
2024-10-15 09:30:00,7.53,7.8,7.51,7.72,1939432.0,7.53,7.8,7.51,7.72,1939432.0
2024-10-15 10:00:00,7.72,7.83,7.71,7.78,1804201.0,7.72,7.83,7.71,7.78,1804201.0
2024-10-15 10:30:00,7.78,7.82,7.72,7.79,1414916.0,7.78,7.82,7.72,7.79,1414916.0
2024-10-15 11:00:00,7.79,7.79,7.69,7.7,1476140.0,7.79,7.79,7.69,7.7,1476140.0
2024-10-15 11:30:00,7.7,7.71,7.67,7.7,1160675.0,7.7,7.71,7.67,7.7,1160675.0
2024-10-15 12:00:00,7.7,7.74,7.69,7.7,1796592.0,7.7,7.74,7.69,7.7,1796592.0
2024-10-15 12:30:00,7.7,7.73,7.69,7.7,1237712.0,7.7,7.73,7.69,7.7,1237712.0
2024-10-15 13:00:00,7.7,7.7,7.67,7.68,732737.0,7.7,7.7,7.67,7.68,732737.0
2024-10-15 13:30:00,7.68,7.7,7.67,7.7,950722.0,7.68,7.7,7.67,7.7,950722.0
2024-10-15 14:00:00,7.7,7.71,7.69,7.7,684177.0,7.7,7.71,7.69,7.7,684177.0
2024-10-15 14:30:00,7.7,7.7,7.69,7.7,574051.0,7.7,7.7,7.69,7.7,574051.0
2024-10-15 15:00:00,7.7,7.7,7.61,7.62,1259771.0,7.7,7.7,7.61,7.62,1259771.0
2024-10-15 15:30:00,7.61,7.64,7.58,7.61,4475164.0,7.61,7.64,7.58,7.61,4475164.0
2024-10-16 09:30:00,7.65,7.82,7.63,7.79,1586604.0,7.65,7.82,7.63,7.79,1586604.0
2024-10-16 10:00:00,7.79,8.01,7.76,7.98,3065062.0,7.79,8.01,7.76,7.98,3065062.0
2024-10-16 10:30:00,7.98,7.99,7.89,7.91,1469691.0,7.98,7.99,7.89,7.91,1469691.0
2024-10-16 11:00:00,7.91,7.91,7.85,7.86,916590.0,7.91,7.91,7.85,7.86,916590.0
2024-10-16 11:30:00,7.86,7.87,7.84,7.86,620407.0,7.86,7.87,7.84,7.86,620407.0
2024-10-16 12:00:00,7.86,7.87,7.82,7.86,914140.0,7.86,7.87,7.82,7.86,914140.0
2024-10-16 12:30:00,7.86,7.88,7.84,7.86,708168.0,7.86,7.88,7.84,7.86,708168.0
2024-10-16 13:00:00,7.86,7.91,7.85,7.88,1162435.0,7.86,7.91,7.85,7.88,1162435.0
2024-10-16 13:30:00,7.88,8.02,7.87,8.0,1765374.0,7.88,8.02,7.87,8.0,1765374.0
2024-10-16 14:00:00,8.0,8.02,7.97,8.02,1124820.0,8.0,8.02,7.97,8.02,1124820.0
2024-10-16 14:30:00,8.02,8.03,7.97,7.99,1197612.0,8.02,8.03,7.97,7.99,1197612.0
2024-10-16 15:00:00,7.99,8.0,7.96,7.97,974479.0,7.99,8.0,7.96,7.97,974479.0
2024-10-16 15:30:00,7.98,8.03,7.96,8.0,4159270.0,7.98,8.03,7.96,8.0,4159270.0
2024-10-17 09:30:00,7.97,8.01,7.81,7.88,1757113.0,7.97,8.01,7.81,7.88,1757113.0
2024-10-17 10:00:00,7.88,7.9,7.83,7.83,1066858.0,7.88,7.9,7.83,7.83,1066858.0
2024-10-17 10:30:00,7.84,7.85,7.76,7.79,1523296.0,7.84,7.85,7.76,7.79,1523296.0
2024-10-17 11:00:00,7.8,7.8,7.65,7.7,2975325.0,7.8,7.8,7.65,7.7,2975325.0
2024-10-17 11:30:00,7.7,7.75,7.69,7.74,1796087.0,7.7,7.75,7.69,7.74,1796087.0
2024-10-17 12:00:00,7.74,7.75,7.71,7.74,955048.0,7.74,7.75,7.71,7.74,955048.0
2024-10-17 12:30:00,7.73,7.73,7.69,7.7,1005435.0,7.73,7.73,7.69,7.7,1005435.0
2024-10-17 13:00:00,7.7,7.72,7.7,7.71,771935.0,7.7,7.72,7.7,7.71,771935.0
2024-10-17 13:30:00,7.71,7.73,7.7,7.72,806248.0,7.71,7.73,7.7,7.72,806248.0
2024-10-17 14:00:00,7.73,7.74,7.68,7.71,1306017.0,7.73,7.74,7.68,7.71,1306017.0
2024-10-17 14:30:00,7.7,7.72,7.68,7.7,890731.0,7.7,7.72,7.68,7.7,890731.0
2024-10-17 15:00:00,7.7,7.73,7.68,7.72,1246718.0,7.7,7.73,7.68,7.72,1246718.0
2024-10-17 15:30:00,7.71,7.81,7.7,7.79,6030765.0,7.71,7.81,7.7,7.79,6030765.0
2024-10-18 09:30:00,7.77,7.92,7.74,7.78,2201509.0,7.77,7.92,7.74,7.78,2201509.0
2024-10-18 10:00:00,7.79,7.82,7.77,7.8,994666.0,7.79,7.82,7.77,7.8,994666.0
2024-10-18 10:30:00,7.81,7.84,7.77,7.79,944521.0,7.81,7.84,7.77,7.79,944521.0
2024-10-18 11:00:00,7.79,7.87,7.77,7.86,973951.0,7.79,7.87,7.77,7.86,973951.0
2024-10-18 11:30:00,7.86,7.91,7.85,7.89,1007476.0,7.86,7.91,7.85,7.89,1007476.0
2024-10-18 12:00:00,7.88,7.89,7.85,7.88,687216.0,7.88,7.89,7.85,7.88,687216.0
2024-10-18 12:30:00,7.88,7.91,7.86,7.86,600188.0,7.88,7.91,7.86,7.86,600188.0
2024-10-18 13:00:00,7.86,7.91,7.86,7.87,660964.0,7.86,7.91,7.86,7.87,660964.0
2024-10-18 13:30:00,7.87,7.87,7.84,7.86,398892.0,7.87,7.87,7.84,7.86,398892.0
2024-10-18 14:00:00,7.86,7.86,7.82,7.84,502048.0,7.86,7.86,7.82,7.84,502048.0
2024-10-18 14:30:00,7.83,7.85,7.82,7.83,726460.0,7.83,7.85,7.82,7.83,726460.0
2024-10-18 15:00:00,7.83,7.85,7.8,7.81,915012.0,7.83,7.85,7.8,7.81,915012.0
2024-10-18 15:30:00,7.81,7.85,7.8,7.83,3130929.0,7.81,7.85,7.8,7.83,3130929.0
2024-10-21 09:30:00,7.71,7.88,7.68,7.72,2464520.0,7.71,7.88,7.68,7.72,2464520.0
2024-10-21 10:00:00,7.72,7.72,7.63,7.63,1316747.0,7.72,7.72,7.63,7.63,1316747.0
2024-10-21 10:30:00,7.64,7.64,7.55,7.58,1194447.0,7.64,7.64,7.55,7.58,1194447.0
2024-10-21 11:00:00,7.59,7.59,7.52,7.57,4485062.0,7.59,7.59,7.52,7.57,4485062.0
2024-10-21 11:30:00,7.58,7.63,7.57,7.58,1851664.0,7.58,7.63,7.57,7.58,1851664.0
2024-10-21 12:00:00,7.58,7.58,7.53,7.53,1091815.0,7.58,7.58,7.53,7.53,1091815.0
2024-10-21 12:30:00,7.54,7.56,7.53,7.56,835618.0,7.54,7.56,7.53,7.56,835618.0
2024-10-21 13:00:00,7.55,7.57,7.54,7.57,584791.0,7.55,7.57,7.54,7.57,584791.0
2024-10-21 13:30:00,7.57,7.57,7.55,7.56,597916.0,7.57,7.57,7.55,7.56,597916.0
2024-10-21 14:00:00,7.56,7.56,7.53,7.54,2014663.0,7.56,7.56,7.53,7.54,2014663.0
2024-10-21 14:30:00,7.54,7.55,7.52,7.55,2729141.0,7.54,7.55,7.52,7.55,2729141.0
2024-10-21 15:00:00,7.54,7.6,7.54,7.6,1782492.0,7.54,7.6,7.54,7.6,1782492.0
2024-10-21 15:30:00,7.6,7.61,7.55,7.56,3484948.0,7.6,7.61,7.55,7.56,3484948.0
2024-10-22 09:30:00,7.55,7.62,7.53,7.57,1120700.0,7.55,7.62,7.53,7.57,1120700.0
2024-10-22 10:00:00,7.58,7.59,7.52,7.53,2159395.0,7.58,7.59,7.52,7.53,2159395.0
2024-10-22 10:30:00,7.53,7.57,7.52,7.55,898192.0,7.53,7.57,7.52,7.55,898192.0
2024-10-22 11:00:00,7.55,7.56,7.54,7.54,782523.0,7.55,7.56,7.54,7.54,782523.0
2024-10-22 11:30:00,7.55,7.55,7.54,7.55,365305.0,7.55,7.55,7.54,7.55,365305.0
2024-10-22 12:00:00,7.54,7.55,7.54,7.54,326415.0,7.54,7.55,7.54,7.54,326415.0
2024-10-22 12:30:00,7.54,7.55,7.54,7.54,445345.0,7.54,7.55,7.54,7.54,445345.0
2024-10-22 13:00:00,7.54,7.57,7.54,7.56,532612.0,7.54,7.57,7.54,7.56,532612.0
2024-10-22 13:30:00,7.56,7.63,7.55,7.61,768488.0,7.56,7.63,7.55,7.61,768488.0
2024-10-22 14:00:00,7.6,7.61,7.59,7.61,596376.0,7.6,7.61,7.59,7.61,596376.0
2024-10-22 14:30:00,7.61,7.61,7.56,7.57,493551.0,7.61,7.61,7.56,7.57,493551.0
2024-10-22 15:00:00,7.57,7.58,7.56,7.57,709429.0,7.57,7.58,7.56,7.57,709429.0
2024-10-22 15:30:00,7.58,7.58,7.52,7.53,4807161.0,7.58,7.58,7.52,7.53,4807161.0
2024-10-23 09:30:00,7.49,7.55,7.44,7.47,1421594.0,7.49,7.55,7.44,7.47,1421594.0
2024-10-23 10:00:00,7.48,7.48,7.39,7.42,1104673.0,7.48,7.48,7.39,7.42,1104673.0
2024-10-23 10:30:00,7.42,7.44,7.38,7.39,1109759.0,7.42,7.44,7.38,7.39,1109759.0
2024-10-23 11:00:00,7.39,7.43,7.38,7.39,1547166.0,7.39,7.43,7.38,7.39,1547166.0
2024-10-23 11:30:00,7.38,7.4,7.36,7.39,1129981.0,7.38,7.4,7.36,7.39,1129981.0
2024-10-23 12:00:00,7.39,7.4,7.34,7.38,1505302.0,7.39,7.4,7.34,7.38,1505302.0
2024-10-23 12:30:00,7.38,7.39,7.36,7.37,652930.0,7.38,7.39,7.36,7.37,652930.0
2024-10-23 13:00:00,7.37,7.37,7.28,7.29,1574498.0,7.37,7.37,7.28,7.29,1574498.0
2024-10-23 13:30:00,7.29,7.29,7.27,7.29,1039841.0,7.29,7.29,7.27,7.29,1039841.0
2024-10-23 14:00:00,7.29,7.3,7.25,7.3,1300323.0,7.29,7.3,7.25,7.3,1300323.0
2024-10-23 14:30:00,7.29,7.33,7.29,7.33,1326942.0,7.29,7.33,7.29,7.33,1326942.0
2024-10-23 15:00:00,7.33,7.34,7.31,7.34,1061823.0,7.33,7.34,7.31,7.34,1061823.0
2024-10-23 15:30:00,7.33,7.35,7.31,7.34,4170410.0,7.33,7.35,7.31,7.34,4170410.0
2024-10-24 09:30:00,7.35,7.48,7.35,7.48,1444859.0,7.35,7.48,7.35,7.48,1444859.0
2024-10-24 10:00:00,7.48,7.6,7.47,7.56,1949362.0,7.48,7.6,7.47,7.56,1949362.0
2024-10-24 10:30:00,7.56,7.56,7.52,7.53,674209.0,7.56,7.56,7.52,7.53,674209.0
2024-10-24 11:00:00,7.53,7.53,7.42,7.44,1206092.0,7.53,7.53,7.42,7.44,1206092.0
2024-10-24 11:30:00,7.44,7.44,7.4,7.42,874500.0,7.44,7.44,7.4,7.42,874500.0
2024-10-24 12:00:00,7.42,7.42,7.39,7.41,639105.0,7.42,7.42,7.39,7.41,639105.0
2024-10-24 12:30:00,7.41,7.48,7.4,7.48,969495.0,7.41,7.48,7.4,7.48,969495.0
2024-10-24 13:00:00,7.48,7.49,7.44,7.44,634476.0,7.48,7.49,7.44,7.44,634476.0
2024-10-24 13:30:00,7.44,7.46,7.43,7.44,356180.0,7.44,7.46,7.43,7.44,356180.0
2024-10-24 14:00:00,7.43,7.47,7.42,7.47,755746.0,7.43,7.47,7.42,7.47,755746.0
2024-10-24 14:30:00,7.46,7.49,7.44,7.44,1436131.0,7.46,7.49,7.44,7.44,1436131.0
2024-10-24 15:00:00,7.45,7.48,7.43,7.48,746050.0,7.45,7.48,7.43,7.48,746050.0
2024-10-24 15:30:00,7.47,7.54,7.46,7.53,3519586.0,7.47,7.54,7.46,7.53,3519586.0
2024-10-25 09:30:00,7.59,7.73,7.56,7.66,1522704.0,7.59,7.73,7.56,7.66,1522704.0
2024-10-25 10:00:00,7.66,7.73,7.65,7.71,1418518.0,7.66,7.73,7.65,7.71,1418518.0
2024-10-25 10:30:00,7.71,7.71,7.66,7.7,801179.0,7.71,7.71,7.66,7.7,801179.0
2024-10-25 11:00:00,7.7,7.79,7.69,7.77,1882404.0,7.7,7.79,7.69,7.77,1882404.0
2024-10-25 11:30:00,7.77,7.78,7.73,7.77,1497292.0,7.77,7.78,7.73,7.77,1497292.0
2024-10-25 12:00:00,7.77,7.77,7.72,7.73,650140.0,7.77,7.77,7.72,7.73,650140.0
2024-10-25 12:30:00,7.73,7.74,7.68,7.68,1019707.0,7.73,7.74,7.68,7.68,1019707.0
2024-10-25 13:00:00,7.69,7.72,7.66,7.66,624279.0,7.69,7.72,7.66,7.66,624279.0
2024-10-25 13:30:00,7.66,7.67,7.6,7.62,643021.0,7.66,7.67,7.6,7.62,643021.0
2024-10-25 14:00:00,7.62,7.62,7.58,7.62,538116.0,7.62,7.62,7.58,7.62,538116.0
2024-10-25 14:30:00,7.62,7.63,7.59,7.62,608332.0,7.62,7.63,7.59,7.62,608332.0
2024-10-25 15:00:00,7.61,7.62,7.58,7.6,609681.0,7.61,7.62,7.58,7.6,609681.0
2024-10-25 15:30:00,7.59,7.61,7.55,7.59,3306343.0,7.59,7.61,7.55,7.59,3306343.0
2024-10-28 09:30:00,7.68,7.72,7.61,7.68,1087151.0,7.68,7.72,7.61,7.68,1087151.0
2024-10-28 10:00:00,7.69,7.69,7.63,7.68,747846.0,7.69,7.69,7.63,7.68,747846.0
2024-10-28 10:30:00,7.68,7.77,7.66,7.75,1292913.0,7.68,7.77,7.66,7.75,1292913.0
2024-10-28 11:00:00,7.75,7.75,7.7,7.71,1140717.0,7.75,7.75,7.7,7.71,1140717.0
2024-10-28 11:30:00,7.7,7.71,7.63,7.64,1167166.0,7.7,7.71,7.63,7.64,1167166.0
2024-10-28 12:00:00,7.64,7.65,7.62,7.65,704066.0,7.64,7.65,7.62,7.65,704066.0
2024-10-28 12:30:00,7.65,7.7,7.63,7.68,1162788.0,7.65,7.7,7.63,7.68,1162788.0
2024-10-28 13:00:00,7.68,7.69,7.64,7.67,648732.0,7.68,7.69,7.64,7.67,648732.0
2024-10-28 13:30:00,7.67,7.68,7.63,7.65,551295.0,7.67,7.68,7.63,7.65,551295.0
2024-10-28 14:00:00,7.64,7.65,7.61,7.61,679917.0,7.64,7.65,7.61,7.61,679917.0
2024-10-28 14:30:00,7.61,7.62,7.58,7.58,1175153.0,7.61,7.62,7.58,7.58,1175153.0
2024-10-28 15:00:00,7.58,7.62,7.57,7.61,768013.0,7.58,7.62,7.57,7.61,768013.0
2024-10-28 15:30:00,7.61,7.62,7.58,7.62,2116169.0,7.61,7.62,7.58,7.62,2116169.0
2024-10-29 09:30:00,7.53,7.58,7.49,7.57,1068611.0,7.53,7.58,7.49,7.57,1068611.0
2024-10-29 10:00:00,7.57,7.66,7.57,7.65,807806.0,7.57,7.66,7.57,7.65,807806.0
2024-10-29 10:30:00,7.65,7.71,7.64,7.65,1108175.0,7.65,7.71,7.64,7.65,1108175.0
2024-10-29 11:00:00,7.66,7.66,7.59,7.62,1213542.0,7.66,7.66,7.59,7.62,1213542.0
2024-10-29 11:30:00,7.62,7.63,7.58,7.58,1054130.0,7.62,7.63,7.58,7.58,1054130.0
2024-10-29 12:00:00,7.58,7.6,7.57,7.57,722345.0,7.58,7.6,7.57,7.57,722345.0
2024-10-29 12:30:00,7.58,7.59,7.55,7.58,508789.0,7.58,7.59,7.55,7.58,508789.0
2024-10-29 13:00:00,7.58,7.62,7.56,7.57,551863.0,7.58,7.62,7.56,7.57,551863.0
2024-10-29 13:30:00,7.57,7.58,7.54,7.55,530133.0,7.57,7.58,7.54,7.55,530133.0
2024-10-29 14:00:00,7.56,7.56,7.52,7.54,837091.0,7.56,7.56,7.52,7.54,837091.0
2024-10-29 14:30:00,7.54,7.54,7.52,7.52,445913.0,7.54,7.54,7.52,7.52,445913.0
2024-10-29 15:00:00,7.52,7.56,7.52,7.56,900657.0,7.52,7.56,7.52,7.56,900657.0
2024-10-29 15:30:00,7.56,7.57,7.54,7.56,2008438.0,7.56,7.57,7.54,7.56,2008438.0
2024-10-30 09:30:00,7.51,7.69,7.5,7.67,1347466.0,7.51,7.69,7.5,7.67,1347466.0
2024-10-30 10:00:00,7.68,7.83,7.67,7.81,2014198.0,7.68,7.83,7.67,7.81,2014198.0
2024-10-30 10:30:00,7.8,7.82,7.77,7.78,1497095.0,7.8,7.82,7.77,7.78,1497095.0
2024-10-30 11:00:00,7.78,7.78,7.75,7.78,855242.0,7.78,7.78,7.75,7.78,855242.0
2024-10-30 11:30:00,7.78,7.84,7.76,7.79,1913527.0,7.78,7.84,7.76,7.79,1913527.0
2024-10-30 12:00:00,7.79,7.79,7.74,7.76,567523.0,7.79,7.79,7.74,7.76,567523.0
2024-10-30 12:30:00,7.76,7.78,7.74,7.76,730689.0,7.76,7.78,7.74,7.76,730689.0
2024-10-30 13:00:00,7.76,7.77,7.73,7.77,1243583.0,7.76,7.77,7.73,7.77,1243583.0
2024-10-30 13:30:00,7.76,7.79,7.74,7.79,689051.0,7.76,7.79,7.74,7.79,689051.0
2024-10-30 14:00:00,7.79,7.82,7.78,7.82,1038742.0,7.79,7.82,7.78,7.82,1038742.0
2024-10-30 14:30:00,7.82,7.82,7.79,7.82,894434.0,7.82,7.82,7.79,7.82,894434.0
2024-10-30 15:00:00,7.82,7.83,7.77,7.79,1760206.0,7.82,7.83,7.77,7.79,1760206.0
2024-10-30 15:30:00,7.78,7.8,7.74,7.77,5640566.0,7.78,7.8,7.74,7.77,5640566.0
2024-10-31 09:30:00,7.95,8.07,7.85,8.05,5237146.0,7.95,8.07,7.85,8.05,5237146.0
2024-10-31 10:00:00,8.05,8.23,8.02,8.18,3694470.0,8.05,8.23,8.02,8.18,3694470.0
2024-10-31 10:30:00,8.18,8.27,8.14,8.2,3681546.0,8.18,8.27,8.14,8.2,3681546.0
2024-10-31 11:00:00,8.21,8.35,8.13,8.34,4967305.0,8.21,8.35,8.13,8.34,4967305.0
2024-10-31 11:30:00,8.34,8.35,8.23,8.29,3242027.0,8.34,8.35,8.23,8.29,3242027.0
2024-10-31 12:00:00,8.29,8.33,8.26,8.32,2310549.0,8.29,8.33,8.26,8.32,2310549.0
2024-10-31 12:30:00,8.31,8.31,8.25,8.3,1785880.0,8.31,8.31,8.25,8.3,1785880.0
2024-10-31 13:00:00,8.29,8.34,8.27,8.3,1799817.0,8.29,8.34,8.27,8.3,1799817.0
2024-10-31 13:30:00,8.3,8.32,8.27,8.29,1969744.0,8.3,8.32,8.27,8.29,1969744.0
2024-10-31 14:00:00,8.3,8.31,8.26,8.27,1322971.0,8.3,8.31,8.26,8.27,1322971.0
2024-10-31 14:30:00,8.28,8.28,8.18,8.19,1821603.0,8.28,8.28,8.18,8.19,1821603.0
2024-10-31 15:00:00,8.2,8.21,8.14,8.15,1771332.0,8.2,8.21,8.14,8.15,1771332.0
2024-10-31 15:30:00,8.15,8.2,8.11,8.11,4570711.0,8.15,8.2,8.11,8.11,4570711.0
2024-11-01 09:30:00,8.03,8.14,7.99,8.11,2223820.0,8.03,8.14,7.99,8.11,2223820.0
2024-11-01 10:00:00,8.11,8.19,8.06,8.18,1282701.0,8.11,8.19,8.06,8.18,1282701.0
2024-11-01 10:30:00,8.18,8.18,8.1,8.14,1532767.0,8.18,8.18,8.1,8.14,1532767.0
2024-11-01 11:00:00,8.14,8.15,8.1,8.14,1059967.0,8.14,8.15,8.1,8.14,1059967.0
2024-11-01 11:30:00,8.13,8.18,7.98,8.04,1598120.0,8.13,8.18,7.98,8.04,1598120.0
2024-11-01 12:00:00,8.04,8.11,8.04,8.08,973078.0,8.04,8.11,8.04,8.08,973078.0
2024-11-01 12:30:00,8.07,8.1,8.05,8.07,999885.0,8.07,8.1,8.05,8.07,999885.0
2024-11-01 13:00:00,8.08,8.11,8.07,8.1,745380.0,8.08,8.11,8.07,8.1,745380.0
2024-11-01 13:30:00,8.1,8.13,8.07,8.13,947635.0,8.1,8.13,8.07,8.13,947635.0
2024-11-01 14:00:00,8.13,8.16,8.1,8.16,983472.0,8.13,8.16,8.1,8.16,983472.0
2024-11-01 14:30:00,8.16,8.17,8.13,8.13,980143.0,8.16,8.17,8.13,8.13,980143.0
2024-11-01 15:00:00,8.13,8.18,8.11,8.12,1327254.0,8.13,8.18,8.11,8.12,1327254.0
2024-11-01 15:30:00,8.12,8.24,8.11,8.23,5260224.0,8.12,8.24,8.11,8.23,5260224.0
2024-11-04 09:30:00,8.24,8.41,8.01,8.17,2028782.0,8.24,8.41,8.01,8.17,2028782.0
2024-11-04 10:00:00,8.17,8.21,8.13,8.2,1518392.0,8.17,8.21,8.13,8.2,1518392.0
2024-11-04 10:30:00,8.2,8.22,8.16,8.17,1857000.0,8.2,8.22,8.16,8.17,1857000.0
2024-11-04 11:00:00,8.17,8.21,8.16,8.21,1481398.0,8.17,8.21,8.16,8.21,1481398.0
2024-11-04 11:30:00,8.2,8.22,8.15,8.17,901457.0,8.2,8.22,8.15,8.17,901457.0
2024-11-04 12:00:00,8.17,8.17,8.09,8.15,1490547.0,8.17,8.17,8.09,8.15,1490547.0
2024-11-04 12:30:00,8.16,8.17,8.13,8.16,1230470.0,8.16,8.17,8.13,8.16,1230470.0
2024-11-04 13:00:00,8.15,8.27,8.15,8.27,1985833.0,8.15,8.27,8.15,8.27,1985833.0
2024-11-04 13:30:00,8.27,8.27,8.22,8.24,770191.0,8.27,8.27,8.22,8.24,770191.0
2024-11-04 14:00:00,8.24,8.25,8.18,8.22,1082210.0,8.24,8.25,8.18,8.22,1082210.0
2024-11-04 14:30:00,8.22,8.28,8.22,8.23,998353.0,8.22,8.28,8.22,8.23,998353.0
2024-11-04 15:00:00,8.24,8.24,8.14,8.16,1462558.0,8.24,8.24,8.14,8.16,1462558.0
2024-11-04 15:30:00,8.16,8.18,8.11,8.17,5342392.0,8.16,8.18,8.11,8.17,5342392.0
2024-11-05 09:30:00,8.15,8.18,8.03,8.14,1991400.0,8.15,8.18,8.03,8.14,1991400.0
2024-11-05 10:00:00,8.15,8.21,8.14,8.16,1018812.0,8.15,8.21,8.14,8.16,1018812.0
2024-11-05 10:30:00,8.15,8.2,8.13,8.15,1215938.0,8.15,8.2,8.13,8.15,1215938.0
2024-11-05 11:00:00,8.15,8.18,8.11,8.13,1852089.0,8.15,8.18,8.11,8.13,1852089.0
2024-11-05 11:30:00,8.13,8.25,8.12,8.22,1504595.0,8.13,8.25,8.12,8.22,1504595.0
2024-11-05 12:00:00,8.22,8.25,8.18,8.22,1571963.0,8.22,8.25,8.18,8.22,1571963.0
2024-11-05 12:30:00,8.22,8.24,8.21,8.21,773631.0,8.22,8.24,8.21,8.21,773631.0
2024-11-05 13:00:00,8.21,8.22,8.15,8.16,790139.0,8.21,8.22,8.15,8.16,790139.0
2024-11-05 13:30:00,8.17,8.2,8.14,8.19,807933.0,8.17,8.2,8.14,8.19,807933.0
2024-11-05 14:00:00,8.19,8.21,8.17,8.19,1135712.0,8.19,8.21,8.17,8.19,1135712.0
2024-11-05 14:30:00,8.2,8.21,8.16,8.18,1138138.0,8.2,8.21,8.16,8.18,1138138.0
2024-11-05 15:00:00,8.17,8.22,8.17,8.21,824265.0,8.17,8.22,8.17,8.21,824265.0
2024-11-05 15:30:00,8.22,8.24,8.19,8.21,3546343.0,8.22,8.24,8.19,8.21,3546343.0
2024-11-06 09:30:00,8.53,8.59,8.42,8.45,3553861.0,8.53,8.59,8.42,8.45,3553861.0
2024-11-06 10:00:00,8.45,8.53,8.42,8.46,2600597.0,8.45,8.53,8.42,8.46,2600597.0
2024-11-06 10:30:00,8.46,8.48,8.4,8.43,2356517.0,8.46,8.48,8.4,8.43,2356517.0
2024-11-06 11:00:00,8.42,8.46,8.4,8.44,2368247.0,8.42,8.46,8.4,8.44,2368247.0
2024-11-06 11:30:00,8.44,8.46,8.39,8.42,2294418.0,8.44,8.46,8.39,8.42,2294418.0
2024-11-06 12:00:00,8.42,8.42,8.36,8.36,1368041.0,8.42,8.42,8.36,8.36,1368041.0
2024-11-06 12:30:00,8.37,8.38,8.33,8.36,1466367.0,8.37,8.38,8.33,8.36,1466367.0
2024-11-06 13:00:00,8.36,8.38,8.35,8.37,1192235.0,8.36,8.38,8.35,8.37,1192235.0
2024-11-06 13:30:00,8.37,8.45,8.36,8.41,2198185.0,8.37,8.45,8.36,8.41,2198185.0
2024-11-06 14:00:00,8.41,8.41,8.35,8.38,1917282.0,8.41,8.41,8.35,8.38,1917282.0
2024-11-06 14:30:00,8.38,8.44,8.37,8.44,2621460.0,8.38,8.44,8.37,8.44,2621460.0
2024-11-06 15:00:00,8.44,8.5,8.42,8.43,2189867.0,8.44,8.5,8.42,8.43,2189867.0
2024-11-06 15:30:00,8.43,8.44,8.34,8.35,7883402.0,8.43,8.44,8.34,8.35,7883402.0
2024-11-07 09:30:00,9.01,9.6,8.83,9.58,15514801.0,9.01,9.6,8.83,9.58,15514801.0
2024-11-07 10:00:00,9.58,9.8,9.52,9.78,11308129.0,9.58,9.8,9.52,9.78,11308129.0
2024-11-07 10:30:00,9.78,9.78,9.38,9.59,7546465.0,9.78,9.78,9.38,9.59,7546465.0
2024-11-07 11:00:00,9.59,9.62,9.26,9.27,4251237.0,9.59,9.62,9.26,9.27,4251237.0
2024-11-07 11:30:00,9.27,9.32,9.24,9.32,1673436.0,9.27,9.32,9.24,9.32,1673436.0
2024-11-07 12:00:00,9.32,9.4,9.28,9.37,2018714.0,9.32,9.4,9.28,9.37,2018714.0
2024-11-07 12:30:00,9.37,9.38,9.23,9.25,1483911.0,9.37,9.38,9.23,9.25,1483911.0
2024-11-07 13:00:00,9.25,9.27,9.16,9.24,2176646.0,9.25,9.27,9.16,9.24,2176646.0
2024-11-07 13:30:00,9.24,9.32,9.24,9.31,1543821.0,9.24,9.32,9.24,9.31,1543821.0
2024-11-07 14:00:00,9.31,9.35,9.25,9.3,1523618.0,9.31,9.35,9.25,9.3,1523618.0
2024-11-07 14:30:00,9.3,9.36,9.26,9.33,1617031.0,9.3,9.36,9.26,9.33,1617031.0
2024-11-07 15:00:00,9.34,9.43,9.3,9.4,2657402.0,9.34,9.43,9.3,9.4,2657402.0
2024-11-07 15:30:00,9.41,9.45,9.32,9.38,6816446.0,9.41,9.45,9.32,9.38,6816446.0
2024-11-08 09:30:00,9.32,9.33,8.89,8.94,4840981.0,9.32,9.33,8.89,8.94,4840981.0
2024-11-08 10:00:00,8.94,9.03,8.85,9.0,3996435.0,8.94,9.03,8.85,9.0,3996435.0
2024-11-08 10:30:00,9.01,9.07,8.93,8.99,3661044.0,9.01,9.07,8.93,8.99,3661044.0
2024-11-08 11:00:00,8.99,9.02,8.94,9.01,2193749.0,8.99,9.02,8.94,9.01,2193749.0
2024-11-08 11:30:00,9.01,9.02,8.89,8.91,2455005.0,9.01,9.02,8.89,8.91,2455005.0
2024-11-08 12:00:00,8.91,8.94,8.9,8.93,2141818.0,8.91,8.94,8.9,8.93,2141818.0
2024-11-08 12:30:00,8.93,9.02,8.92,9.02,1582180.0,8.93,9.02,8.92,9.02,1582180.0
2024-11-08 13:00:00,9.02,9.04,8.97,8.97,1231450.0,9.02,9.04,8.97,8.97,1231450.0
2024-11-08 13:30:00,8.97,8.98,8.88,8.98,2213366.0,8.97,8.98,8.88,8.98,2213366.0
2024-11-08 14:00:00,8.98,9.02,8.95,9.02,1691127.0,8.98,9.02,8.95,9.02,1691127.0
2024-11-08 14:30:00,9.02,9.11,9.01,9.1,2792645.0,9.02,9.11,9.01,9.1,2792645.0
2024-11-08 15:00:00,9.1,9.16,9.06,9.16,2015067.0,9.1,9.16,9.06,9.16,2015067.0
2024-11-08 15:30:00,9.16,9.19,9.13,9.18,5752606.0,9.16,9.19,9.13,9.18,5752606.0
2024-11-11 09:30:00,9.25,9.53,9.15,9.51,3217323.0,9.25,9.53,9.15,9.51,3217323.0
2024-11-11 10:00:00,9.51,9.53,9.47,9.47,1893622.0,9.51,9.53,9.47,9.47,1893622.0
2024-11-11 10:30:00,9.47,9.52,9.36,9.5,2993678.0,9.47,9.52,9.36,9.5,2993678.0
2024-11-11 11:00:00,9.51,9.55,9.4,9.41,2837332.0,9.51,9.55,9.4,9.41,2837332.0
2024-11-11 11:30:00,9.41,9.43,9.34,9.36,2726331.0,9.41,9.43,9.34,9.36,2726331.0
2024-11-11 12:00:00,9.36,9.38,9.32,9.32,2488732.0,9.36,9.38,9.32,9.32,2488732.0
2024-11-11 12:30:00,9.33,9.45,9.32,9.44,1831185.0,9.33,9.45,9.32,9.44,1831185.0
2024-11-11 13:00:00,9.44,9.44,9.29,9.3,2380374.0,9.44,9.44,9.29,9.3,2380374.0
2024-11-11 13:30:00,9.3,9.33,9.29,9.3,1212840.0,9.3,9.33,9.29,9.3,1212840.0
2024-11-11 14:00:00,9.3,9.32,9.27,9.3,1233410.0,9.3,9.32,9.27,9.3,1233410.0
2024-11-11 14:30:00,9.3,9.35,9.29,9.32,1191416.0,9.3,9.35,9.29,9.32,1191416.0
2024-11-11 15:00:00,9.31,9.32,9.24,9.26,1317217.0,9.31,9.32,9.24,9.26,1317217.0
2024-11-11 15:30:00,9.26,9.36,9.23,9.33,4878133.0,9.26,9.36,9.23,9.33,4878133.0
2024-11-12 09:30:00,9.22,9.26,9.08,9.2,2118139.0,9.22,9.26,9.08,9.2,2118139.0
2024-11-12 10:00:00,9.2,9.24,9.14,9.22,1027550.0,9.2,9.24,9.14,9.22,1027550.0
2024-11-12 10:30:00,9.22,9.25,9.18,9.19,1412293.0,9.22,9.25,9.18,9.19,1412293.0
2024-11-12 11:00:00,9.19,9.25,9.15,9.21,1516151.0,9.19,9.25,9.15,9.21,1516151.0
2024-11-12 11:30:00,9.21,9.21,9.15,9.16,1113247.0,9.21,9.21,9.15,9.16,1113247.0
2024-11-12 12:00:00,9.17,9.17,9.12,9.15,1073296.0,9.17,9.17,9.12,9.15,1073296.0
2024-11-12 12:30:00,9.16,9.17,9.08,9.1,1743471.0,9.16,9.17,9.08,9.1,1743471.0
2024-11-12 13:00:00,9.1,9.19,9.09,9.18,1524767.0,9.1,9.19,9.09,9.18,1524767.0
2024-11-12 13:30:00,9.18,9.24,9.16,9.24,2056127.0,9.18,9.24,9.16,9.24,2056127.0
2024-11-12 14:00:00,9.24,9.25,9.21,9.24,1480658.0,9.24,9.25,9.21,9.24,1480658.0
2024-11-12 14:30:00,9.24,9.24,9.12,9.16,1830132.0,9.24,9.24,9.12,9.16,1830132.0
2024-11-12 15:00:00,9.16,9.2,9.15,9.19,1645295.0,9.16,9.2,9.15,9.19,1645295.0
2024-11-12 15:30:00,9.19,9.25,9.16,9.21,6318191.0,9.19,9.25,9.16,9.21,6318191.0
2024-11-13 09:30:00,9.39,9.59,9.3,9.53,2798924.0,9.39,9.59,9.3,9.53,2798924.0
2024-11-13 10:00:00,9.53,9.59,9.45,9.58,2158785.0,9.53,9.59,9.45,9.58,2158785.0
2024-11-13 10:30:00,9.58,9.73,9.57,9.73,4691492.0,9.58,9.73,9.57,9.73,4691492.0
2024-11-13 11:00:00,9.73,9.77,9.71,9.74,2856300.0,9.73,9.77,9.71,9.74,2856300.0
2024-11-13 11:30:00,9.75,9.77,9.7,9.73,2773780.0,9.75,9.77,9.7,9.73,2773780.0
2024-11-13 12:00:00,9.72,9.83,9.72,9.83,1939132.0,9.72,9.83,9.72,9.83,1939132.0
2024-11-13 12:30:00,9.83,9.87,9.77,9.79,2157668.0,9.83,9.87,9.77,9.79,2157668.0
2024-11-13 13:00:00,9.79,9.89,9.78,9.88,2899403.0,9.79,9.89,9.78,9.88,2899403.0
2024-11-13 13:30:00,9.88,9.88,9.8,9.87,2404454.0,9.88,9.88,9.8,9.87,2404454.0
2024-11-13 14:00:00,9.87,9.88,9.78,9.8,2460695.0,9.87,9.88,9.78,9.8,2460695.0
2024-11-13 14:30:00,9.79,9.83,9.77,9.8,2189184.0,9.79,9.83,9.77,9.8,2189184.0
2024-11-13 15:00:00,9.8,9.86,9.78,9.83,2131814.0,9.8,9.86,9.78,9.83,2131814.0
2024-11-13 15:30:00,9.83,9.87,9.7,9.71,7698144.0,9.83,9.87,9.7,9.71,7698144.0
2024-11-14 09:30:00,9.78,9.95,9.71,9.84,4303932.0,9.78,9.95,9.71,9.84,4303932.0
2024-11-14 10:00:00,9.84,9.84,9.74,9.79,1997555.0,9.84,9.84,9.74,9.79,1997555.0
2024-11-14 10:30:00,9.79,9.85,9.77,9.83,1573812.0,9.79,9.85,9.77,9.83,1573812.0
2024-11-14 11:00:00,9.83,9.92,9.82,9.91,2444789.0,9.83,9.92,9.82,9.91,2444789.0
2024-11-14 11:30:00,9.9,9.91,9.84,9.88,1510099.0,9.9,9.91,9.84,9.88,1510099.0
2024-11-14 12:00:00,9.88,9.94,9.85,9.93,1789301.0,9.88,9.94,9.85,9.93,1789301.0
2024-11-14 12:30:00,9.93,9.93,9.85,9.88,1273858.0,9.93,9.93,9.85,9.88,1273858.0
2024-11-14 13:00:00,9.88,9.93,9.83,9.84,1664931.0,9.88,9.93,9.83,9.84,1664931.0
2024-11-14 13:30:00,9.84,9.88,9.8,9.82,1046353.0,9.84,9.88,9.8,9.82,1046353.0
2024-11-14 14:00:00,9.82,9.88,9.79,9.88,1426298.0,9.82,9.88,9.79,9.88,1426298.0
2024-11-14 14:30:00,9.88,9.89,9.84,9.87,1264108.0,9.88,9.89,9.84,9.87,1264108.0
2024-11-14 15:00:00,9.86,9.88,9.79,9.83,1864330.0,9.86,9.88,9.79,9.83,1864330.0
2024-11-14 15:30:00,9.84,9.9,9.83,9.88,5644615.0,9.84,9.9,9.83,9.88,5644615.0
2024-11-15 09:30:00,9.87,9.88,9.6,9.61,2502795.0,9.87,9.88,9.6,9.61,2502795.0
2024-11-15 10:00:00,9.61,9.61,9.51,9.54,1676931.0,9.61,9.61,9.51,9.54,1676931.0
2024-11-15 10:30:00,9.54,9.56,9.44,9.45,2489849.0,9.54,9.56,9.44,9.45,2489849.0
2024-11-15 11:00:00,9.45,9.45,9.38,9.38,2061138.0,9.45,9.45,9.38,9.38,2061138.0
2024-11-15 11:30:00,9.38,9.4,9.29,9.29,2547357.0,9.38,9.4,9.29,9.29,2547357.0
2024-11-15 12:00:00,9.29,9.32,9.21,9.21,1440191.0,9.29,9.32,9.21,9.21,1440191.0
2024-11-15 12:30:00,9.21,9.23,9.14,9.18,1604746.0,9.21,9.23,9.14,9.18,1604746.0
2024-11-15 13:00:00,9.19,9.19,9.13,9.17,1595807.0,9.19,9.19,9.13,9.17,1595807.0
2024-11-15 13:30:00,9.17,9.17,9.1,9.15,1331376.0,9.17,9.17,9.1,9.15,1331376.0
2024-11-15 14:00:00,9.15,9.21,9.13,9.21,1206794.0,9.15,9.21,9.13,9.21,1206794.0
2024-11-15 14:30:00,9.21,9.21,9.13,9.14,1659988.0,9.21,9.21,9.13,9.14,1659988.0
2024-11-15 15:00:00,9.14,9.18,9.12,9.16,2002950.0,9.14,9.18,9.12,9.16,2002950.0
2024-11-15 15:30:00,9.16,9.29,9.15,9.22,7213633.0,9.16,9.29,9.15,9.22,7213633.0
2024-11-18 09:30:00,9.45,9.76,9.4,9.53,4125654.0,9.45,9.76,9.4,9.53,4125654.0
2024-11-18 10:00:00,9.53,9.68,9.52,9.57,2153006.0,9.53,9.68,9.52,9.57,2153006.0
2024-11-18 10:30:00,9.57,9.6,9.46,9.46,2161096.0,9.57,9.6,9.46,9.46,2161096.0
2024-11-18 11:00:00,9.46,9.5,9.36,9.46,3078611.0,9.46,9.5,9.36,9.46,3078611.0
2024-11-18 11:30:00,9.46,9.52,9.46,9.47,1463623.0,9.46,9.52,9.46,9.47,1463623.0
2024-11-18 12:00:00,9.48,9.52,9.46,9.5,1002165.0,9.48,9.52,9.46,9.5,1002165.0
2024-11-18 12:30:00,9.5,9.5,9.44,9.46,901748.0,9.5,9.5,9.44,9.46,901748.0
2024-11-18 13:00:00,9.46,9.49,9.44,9.47,992838.0,9.46,9.49,9.44,9.47,992838.0
2024-11-18 13:30:00,9.47,9.49,9.45,9.48,793927.0,9.47,9.49,9.45,9.48,793927.0
2024-11-18 14:00:00,9.48,9.48,9.43,9.45,1090868.0,9.48,9.48,9.43,9.45,1090868.0
2024-11-18 14:30:00,9.45,9.48,9.42,9.46,1050445.0,9.45,9.48,9.42,9.46,1050445.0
2024-11-18 15:00:00,9.46,9.5,9.46,9.5,1128259.0,9.46,9.5,9.46,9.5,1128259.0
2024-11-18 15:30:00,9.5,9.5,9.45,9.47,3946619.0,9.5,9.5,9.45,9.47,3946619.0
2024-11-19 09:30:00,9.29,9.3,9.05,9.13,2474105.0,9.29,9.3,9.05,9.13,2474105.0
2024-11-19 10:00:00,9.13,9.27,9.11,9.27,1229669.0,9.13,9.27,9.11,9.27,1229669.0
2024-11-19 10:30:00,9.27,9.32,9.26,9.31,1338204.0,9.27,9.32,9.26,9.31,1338204.0
2024-11-19 11:00:00,9.31,9.39,9.3,9.39,1667772.0,9.31,9.39,9.3,9.39,1667772.0
2024-11-19 11:30:00,9.39,9.39,9.31,9.35,1248520.0,9.39,9.39,9.31,9.35,1248520.0
2024-11-19 12:00:00,9.35,9.45,9.33,9.45,1459851.0,9.35,9.45,9.33,9.45,1459851.0
2024-11-19 12:30:00,9.45,9.46,9.41,9.43,1345340.0,9.45,9.46,9.41,9.43,1345340.0
2024-11-19 13:00:00,9.44,9.49,9.43,9.48,1773549.0,9.44,9.49,9.43,9.48,1773549.0
2024-11-19 13:30:00,9.47,9.54,9.39,9.53,1573444.0,9.47,9.54,9.39,9.53,1573444.0
2024-11-19 14:00:00,9.54,9.59,9.51,9.53,1359492.0,9.54,9.59,9.51,9.53,1359492.0
2024-11-19 14:30:00,9.53,9.55,9.5,9.51,1232764.0,9.53,9.55,9.5,9.51,1232764.0
2024-11-19 15:00:00,9.51,9.56,9.49,9.53,2078066.0,9.51,9.56,9.49,9.53,2078066.0
2024-11-19 15:30:00,9.53,9.57,9.47,9.49,5333074.0,9.53,9.57,9.47,9.49,5333074.0
2024-11-20 09:30:00,9.51,10.03,9.45,9.88,5912395.0,9.51,10.03,9.45,9.88,5912395.0
2024-11-20 10:00:00,9.88,9.96,9.79,9.95,3262689.0,9.88,9.96,9.79,9.95,3262689.0
2024-11-20 10:30:00,9.95,10.03,9.9,9.91,3837625.0,9.95,10.03,9.9,9.91,3837625.0
2024-11-20 11:00:00,9.91,9.98,9.85,9.95,3013769.0,9.91,9.98,9.85,9.95,3013769.0
2024-11-20 11:30:00,9.94,10.04,9.9,9.99,2250439.0,9.94,10.04,9.9,9.99,2250439.0
2024-11-20 12:00:00,9.99,10.0,9.83,9.91,1754175.0,9.99,10.0,9.83,9.91,1754175.0
2024-11-20 12:30:00,9.91,9.98,9.9,9.94,1662128.0,9.91,9.98,9.9,9.94,1662128.0
2024-11-20 13:00:00,9.94,9.95,9.82,9.88,3144140.0,9.94,9.95,9.82,9.88,3144140.0
2024-11-20 13:30:00,9.88,9.88,9.74,9.76,2155119.0,9.88,9.88,9.74,9.76,2155119.0
2024-11-20 14:00:00,9.76,9.82,9.75,9.82,1929929.0,9.76,9.82,9.75,9.82,1929929.0
2024-11-20 14:30:00,9.82,9.85,9.79,9.82,1300519.0,9.82,9.85,9.79,9.82,1300519.0
2024-11-20 15:00:00,9.82,9.87,9.81,9.86,1379477.0,9.82,9.87,9.81,9.86,1379477.0
2024-11-20 15:30:00,9.86,9.96,9.85,9.96,5312754.0,9.86,9.96,9.85,9.96,5312754.0
2024-11-21 09:30:00,9.98,10.13,9.92,10.04,5411523.0,9.98,10.13,9.92,10.04,5411523.0
2024-11-21 10:00:00,10.04,10.19,10.03,10.09,2651902.0,10.04,10.19,10.03,10.09,2651902.0
2024-11-21 10:30:00,10.09,10.13,10.07,10.1,2633936.0,10.09,10.13,10.07,10.1,2633936.0
2024-11-21 11:00:00,10.11,10.19,10.1,10.19,2428781.0,10.11,10.19,10.1,10.19,2428781.0
2024-11-21 11:30:00,10.19,10.24,10.13,10.21,2186863.0,10.19,10.24,10.13,10.21,2186863.0
2024-11-21 12:00:00,10.22,10.22,10.11,10.17,1389944.0,10.22,10.22,10.11,10.17,1389944.0
2024-11-21 12:30:00,10.17,10.24,10.16,10.21,1418156.0,10.17,10.24,10.16,10.21,1418156.0
2024-11-21 13:00:00,10.21,10.26,10.2,10.25,1729582.0,10.21,10.26,10.2,10.25,1729582.0
2024-11-21 13:30:00,10.25,10.3,10.24,10.28,1800794.0,10.25,10.3,10.24,10.28,1800794.0
2024-11-21 14:00:00,10.28,10.3,10.25,10.3,1182957.0,10.28,10.3,10.25,10.3,1182957.0
2024-11-21 14:30:00,10.29,10.3,10.23,10.28,1941563.0,10.29,10.3,10.23,10.28,1941563.0
2024-11-21 15:00:00,10.28,10.3,10.26,10.29,1788503.0,10.28,10.3,10.26,10.29,1788503.0
2024-11-21 15:30:00,10.29,10.29,10.22,10.24,6191377.0,10.29,10.29,10.22,10.24,6191377.0
2024-11-22 09:30:00,10.23,10.34,10.17,10.2,2364951.0,10.23,10.34,10.17,10.2,2364951.0
2024-11-22 10:00:00,10.21,10.34,10.2,10.3,1386695.0,10.21,10.34,10.2,10.3,1386695.0
2024-11-22 10:30:00,10.3,10.4,10.3,10.38,1750807.0,10.3,10.4,10.3,10.38,1750807.0
2024-11-22 11:00:00,10.38,10.39,10.33,10.36,1617156.0,10.38,10.39,10.33,10.36,1617156.0
2024-11-22 11:30:00,10.36,10.36,10.23,10.24,1849176.0,10.36,10.36,10.23,10.24,1849176.0
2024-11-22 12:00:00,10.24,10.31,10.22,10.3,1230204.0,10.24,10.31,10.22,10.3,1230204.0
2024-11-22 12:30:00,10.3,10.37,10.27,10.36,1976100.0,10.3,10.37,10.27,10.36,1976100.0
2024-11-22 13:00:00,10.36,10.36,10.24,10.25,1371882.0,10.36,10.36,10.24,10.25,1371882.0
2024-11-22 13:30:00,10.25,10.25,10.19,10.22,1578808.0,10.25,10.25,10.19,10.22,1578808.0
2024-11-22 14:00:00,10.22,10.25,10.2,10.25,786563.0,10.22,10.25,10.2,10.25,786563.0
2024-11-22 14:30:00,10.25,10.26,10.2,10.2,1099570.0,10.25,10.26,10.2,10.2,1099570.0
2024-11-22 15:00:00,10.21,10.21,10.15,10.18,1251624.0,10.21,10.21,10.15,10.18,1251624.0
2024-11-22 15:30:00,10.17,10.18,10.08,10.09,4515492.0,10.17,10.18,10.08,10.09,4515492.0
2024-11-25 09:30:00,10.21,10.29,10.1,10.19,2070272.0,10.21,10.29,10.1,10.19,2070272.0
2024-11-25 10:00:00,10.19,10.31,10.12,10.3,1309007.0,10.19,10.31,10.12,10.3,1309007.0
2024-11-25 10:30:00,10.3,10.41,10.28,10.36,1914074.0,10.3,10.41,10.28,10.36,1914074.0
2024-11-25 11:00:00,10.36,10.46,10.36,10.45,2054837.0,10.36,10.46,10.36,10.45,2054837.0
2024-11-25 11:30:00,10.45,10.46,10.39,10.44,1697092.0,10.45,10.46,10.39,10.44,1697092.0
2024-11-25 12:00:00,10.44,10.44,10.33,10.35,1577009.0,10.44,10.44,10.33,10.35,1577009.0
2024-11-25 12:30:00,10.35,10.36,10.3,10.34,806647.0,10.35,10.36,10.3,10.34,806647.0
2024-11-25 13:00:00,10.33,10.42,10.33,10.41,1343160.0,10.33,10.42,10.33,10.41,1343160.0
2024-11-25 13:30:00,10.41,10.44,10.39,10.4,788624.0,10.41,10.44,10.39,10.4,788624.0
2024-11-25 14:00:00,10.4,10.42,10.35,10.37,783244.0,10.4,10.42,10.35,10.37,783244.0
2024-11-25 14:30:00,10.38,10.38,10.32,10.37,1076469.0,10.38,10.38,10.32,10.37,1076469.0
2024-11-25 15:00:00,10.37,10.4,10.34,10.39,1404208.0,10.37,10.4,10.34,10.39,1404208.0
2024-11-25 15:30:00,10.4,10.43,10.31,10.41,6012048.0,10.4,10.43,10.31,10.41,6012048.0
2024-11-26 09:30:00,10.36,10.44,10.23,10.25,1757583.0,10.36,10.44,10.23,10.25,1757583.0
2024-11-26 10:00:00,10.25,10.28,10.19,10.2,1225886.0,10.25,10.28,10.19,10.2,1225886.0
2024-11-26 10:30:00,10.21,10.23,10.15,10.19,2018735.0,10.21,10.23,10.15,10.19,2018735.0
2024-11-26 11:00:00,10.19,10.21,10.1,10.21,1920497.0,10.19,10.21,10.1,10.21,1920497.0
2024-11-26 11:30:00,10.21,10.22,10.18,10.19,1261235.0,10.21,10.22,10.18,10.19,1261235.0
2024-11-26 12:00:00,10.18,10.19,10.14,10.18,1088054.0,10.18,10.19,10.14,10.18,1088054.0
2024-11-26 12:30:00,10.18,10.24,10.17,10.2,1055101.0,10.18,10.24,10.17,10.2,1055101.0
2024-11-26 13:00:00,10.2,10.22,10.18,10.2,969129.0,10.2,10.22,10.18,10.2,969129.0
2024-11-26 13:30:00,10.2,10.23,10.18,10.21,1081793.0,10.2,10.23,10.18,10.21,1081793.0
2024-11-26 14:00:00,10.21,10.22,10.12,10.13,1028429.0,10.21,10.22,10.12,10.13,1028429.0
2024-11-26 14:30:00,10.13,10.14,10.09,10.1,1034472.0,10.13,10.14,10.09,10.1,1034472.0
2024-11-26 15:00:00,10.11,10.15,10.08,10.09,1043436.0,10.11,10.15,10.08,10.09,1043436.0
2024-11-26 15:30:00,10.09,10.12,10.07,10.11,2993470.0,10.09,10.12,10.07,10.11,2993470.0
2024-11-27 09:30:00,10.18,10.37,10.18,10.34,1651219.0,10.18,10.37,10.18,10.34,1651219.0
2024-11-27 10:00:00,10.34,10.35,10.24,10.29,704995.0,10.34,10.35,10.24,10.29,704995.0
2024-11-27 10:30:00,10.29,10.37,10.25,10.33,1594725.0,10.29,10.37,10.25,10.33,1594725.0
2024-11-27 11:00:00,10.33,10.38,10.29,10.33,2001225.0,10.33,10.38,10.29,10.33,2001225.0
2024-11-27 11:30:00,10.33,10.38,10.32,10.32,1397926.0,10.33,10.38,10.32,10.32,1397926.0
2024-11-27 12:00:00,10.33,10.37,10.31,10.37,1175301.0,10.33,10.37,10.31,10.37,1175301.0
2024-11-27 12:30:00,10.37,10.42,10.34,10.35,1139500.0,10.37,10.42,10.34,10.35,1139500.0
2024-11-27 13:00:00,10.35,10.47,10.34,10.44,1914597.0,10.35,10.47,10.34,10.44,1914597.0
2024-11-27 13:30:00,10.45,10.47,10.42,10.47,1481436.0,10.45,10.47,10.42,10.47,1481436.0
2024-11-27 14:00:00,10.46,10.47,10.39,10.46,1492668.0,10.46,10.47,10.39,10.46,1492668.0
2024-11-27 14:30:00,10.46,10.47,10.44,10.45,1662656.0,10.46,10.47,10.44,10.45,1662656.0
2024-11-27 15:00:00,10.44,10.45,10.38,10.4,1206672.0,10.44,10.45,10.38,10.4,1206672.0
2024-11-27 15:30:00,10.4,10.43,10.35,10.38,3492829.0,10.4,10.43,10.35,10.38,3492829.0
2024-11-29 09:30:00,10.42,10.47,10.3,10.38,1467686.0,10.42,10.47,10.3,10.38,1467686.0
2024-11-29 10:00:00,10.38,10.38,10.32,10.33,808887.0,10.38,10.38,10.32,10.33,808887.0
2024-11-29 10:30:00,10.33,10.38,10.31,10.38,734641.0,10.33,10.38,10.31,10.38,734641.0
2024-11-29 11:00:00,10.38,10.41,10.36,10.4,951442.0,10.38,10.41,10.36,10.4,951442.0
2024-11-29 11:30:00,10.4,10.4,10.34,10.37,505301.0,10.4,10.4,10.34,10.37,505301.0
2024-11-29 12:00:00,10.37,10.41,10.36,10.41,544050.0,10.37,10.41,10.36,10.41,544050.0
2024-11-29 12:30:00,10.41,10.51,10.4,10.47,3079242.0,10.41,10.51,10.4,10.47,3079242.0
2024-12-02 09:30:00,10.47,10.48,10.28,10.41,2033054.0,10.47,10.48,10.28,10.41,2033054.0
2024-12-02 10:00:00,10.41,10.48,10.39,10.46,1513366.0,10.41,10.48,10.39,10.46,1513366.0
2024-12-02 10:30:00,10.46,10.48,10.39,10.41,1161643.0,10.46,10.48,10.39,10.41,1161643.0
2024-12-02 11:00:00,10.41,10.45,10.38,10.45,915291.0,10.41,10.45,10.38,10.45,915291.0
2024-12-02 11:30:00,10.45,10.55,10.43,10.51,1477490.0,10.45,10.55,10.43,10.51,1477490.0
2024-12-02 12:00:00,10.5,10.51,10.45,10.48,982018.0,10.5,10.51,10.45,10.48,982018.0
2024-12-02 12:30:00,10.49,10.54,10.47,10.52,695444.0,10.49,10.54,10.47,10.52,695444.0
2024-12-02 13:00:00,10.51,10.53,10.48,10.51,1176238.0,10.51,10.53,10.48,10.51,1176238.0
2024-12-02 13:30:00,10.52,10.54,10.51,10.54,508792.0,10.52,10.54,10.51,10.54,508792.0
2024-12-02 14:00:00,10.54,10.54,10.49,10.51,654357.0,10.54,10.54,10.49,10.51,654357.0
2024-12-02 14:30:00,10.51,10.52,10.49,10.51,537491.0,10.51,10.52,10.49,10.51,537491.0
2024-12-02 15:00:00,10.5,10.51,10.45,10.47,657953.0,10.5,10.51,10.45,10.47,657953.0
2024-12-02 15:30:00,10.47,10.61,10.47,10.57,3863752.0,10.47,10.61,10.47,10.57,3863752.0
2024-12-03 09:30:00,10.5,10.6,10.45,10.51,1238492.0,10.5,10.6,10.45,10.51,1238492.0
2024-12-03 10:00:00,10.51,10.53,10.42,10.43,1403693.0,10.51,10.53,10.42,10.43,1403693.0
2024-12-03 10:30:00,10.42,10.48,10.41,10.42,1595983.0,10.42,10.48,10.41,10.42,1595983.0
2024-12-03 11:00:00,10.43,10.46,10.37,10.41,814217.0,10.43,10.46,10.37,10.41,814217.0
2024-12-03 11:30:00,10.4,10.42,10.38,10.39,715054.0,10.4,10.42,10.38,10.39,715054.0
2024-12-03 12:00:00,10.4,10.4,10.37,10.4,478893.0,10.4,10.4,10.37,10.4,478893.0
2024-12-03 12:30:00,10.4,10.5,10.39,10.49,1144560.0,10.4,10.5,10.39,10.49,1144560.0
2024-12-03 13:00:00,10.49,10.5,10.45,10.45,578021.0,10.49,10.5,10.45,10.45,578021.0
2024-12-03 13:30:00,10.46,10.48,10.45,10.46,521633.0,10.46,10.48,10.45,10.46,521633.0
2024-12-03 14:00:00,10.46,10.52,10.46,10.52,940188.0,10.46,10.52,10.46,10.52,940188.0
2024-12-03 14:30:00,10.52,10.52,10.48,10.51,594730.0,10.52,10.52,10.48,10.51,594730.0
2024-12-03 15:00:00,10.51,10.52,10.47,10.52,801373.0,10.51,10.52,10.47,10.52,801373.0
2024-12-03 15:30:00,10.52,10.59,10.46,10.53,2838270.0,10.52,10.59,10.46,10.53,2838270.0
2024-12-04 09:30:00,10.5,10.7,10.44,10.59,1413532.0,10.5,10.7,10.44,10.59,1413532.0
2024-12-04 10:00:00,10.6,10.62,10.55,10.57,674493.0,10.6,10.62,10.55,10.57,674493.0
2024-12-04 10:30:00,10.57,10.65,10.56,10.59,1303962.0,10.57,10.65,10.56,10.59,1303962.0
2024-12-04 11:00:00,10.6,10.68,10.59,10.64,1111272.0,10.6,10.68,10.59,10.64,1111272.0
2024-12-04 11:30:00,10.64,10.65,10.59,10.61,1227064.0,10.64,10.65,10.59,10.61,1227064.0
2024-12-04 12:00:00,10.61,10.7,10.6,10.65,1175537.0,10.61,10.7,10.6,10.65,1175537.0
2024-12-04 12:30:00,10.66,10.7,10.64,10.69,971581.0,10.66,10.7,10.64,10.69,971581.0
2024-12-04 13:00:00,10.69,10.69,10.64,10.67,667560.0,10.69,10.69,10.64,10.67,667560.0
2024-12-04 13:30:00,10.67,10.67,10.6,10.61,1159760.0,10.67,10.67,10.6,10.61,1159760.0
2024-12-04 14:00:00,10.61,10.64,10.6,10.63,505525.0,10.61,10.64,10.6,10.63,505525.0
2024-12-04 14:30:00,10.63,10.65,10.62,10.63,590217.0,10.63,10.65,10.62,10.63,590217.0
2024-12-04 15:00:00,10.64,10.65,10.61,10.63,1099514.0,10.64,10.65,10.61,10.63,1099514.0
2024-12-04 15:30:00,10.63,10.67,10.61,10.66,4220582.0,10.63,10.67,10.61,10.66,4220582.0
2024-12-05 09:30:00,10.63,10.78,10.61,10.78,1766836.0,10.63,10.78,10.61,10.78,1766836.0
2024-12-05 10:00:00,10.78,10.79,10.68,10.69,1511561.0,10.78,10.79,10.68,10.69,1511561.0
2024-12-05 10:30:00,10.7,10.76,10.66,10.76,1650302.0,10.7,10.76,10.66,10.76,1650302.0
2024-12-05 11:00:00,10.76,10.83,10.74,10.82,1955221.0,10.76,10.83,10.74,10.82,1955221.0
2024-12-05 11:30:00,10.83,10.83,10.75,10.79,1775044.0,10.83,10.83,10.75,10.79,1775044.0
2024-12-05 12:00:00,10.79,10.82,10.78,10.79,1466337.0,10.79,10.82,10.78,10.79,1466337.0
2024-12-05 12:30:00,10.78,10.8,10.68,10.72,1142998.0,10.78,10.8,10.68,10.72,1142998.0
2024-12-05 13:00:00,10.71,10.72,10.62,10.66,616699.0,10.71,10.72,10.62,10.66,616699.0
2024-12-05 13:30:00,10.66,10.71,10.64,10.68,786244.0,10.66,10.71,10.64,10.68,786244.0
2024-12-05 14:00:00,10.69,10.77,10.68,10.77,521601.0,10.69,10.77,10.68,10.77,521601.0
2024-12-05 14:30:00,10.76,10.8,10.76,10.77,948769.0,10.76,10.8,10.76,10.77,948769.0
2024-12-05 15:00:00,10.77,10.8,10.74,10.78,893312.0,10.77,10.8,10.74,10.78,893312.0
2024-12-05 15:30:00,10.78,10.82,10.67,10.69,3543134.0,10.78,10.82,10.67,10.69,3543134.0
2024-12-06 09:30:00,10.74,10.82,10.67,10.72,1589315.0,10.74,10.82,10.67,10.72,1589315.0
2024-12-06 10:00:00,10.72,10.8,10.7,10.79,876380.0,10.72,10.8,10.7,10.79,876380.0
2024-12-06 10:30:00,10.79,10.8,10.75,10.77,1208978.0,10.79,10.8,10.75,10.77,1208978.0
2024-12-06 11:00:00,10.78,10.82,10.68,10.74,1209018.0,10.78,10.82,10.68,10.74,1209018.0
2024-12-06 11:30:00,10.74,10.75,10.7,10.72,891552.0,10.74,10.75,10.7,10.72,891552.0
2024-12-06 12:00:00,10.72,10.73,10.61,10.63,1444964.0,10.72,10.73,10.61,10.63,1444964.0
2024-12-06 12:30:00,10.63,10.69,10.62,10.69,941220.0,10.63,10.69,10.62,10.69,941220.0
2024-12-06 13:00:00,10.69,10.77,10.66,10.66,1119407.0,10.69,10.77,10.66,10.66,1119407.0
2024-12-06 13:30:00,10.66,10.67,10.58,10.61,773615.0,10.66,10.67,10.58,10.61,773615.0
2024-12-06 14:00:00,10.61,10.63,10.57,10.62,511016.0,10.61,10.63,10.57,10.62,511016.0
2024-12-06 14:30:00,10.62,10.65,10.6,10.65,418049.0,10.62,10.65,10.6,10.65,418049.0
2024-12-06 15:00:00,10.65,10.7,10.6,10.69,935078.0,10.65,10.7,10.6,10.69,935078.0
2024-12-06 15:30:00,10.7,10.74,10.64,10.65,3411106.0,10.7,10.74,10.64,10.65,3411106.0
2024-12-09 09:30:00,10.83,11.29,10.76,11.2,5443271.0,10.83,11.29,10.76,11.2,5443271.0
2024-12-09 10:00:00,11.2,11.26,11.06,11.1,4629928.0,11.2,11.26,11.06,11.1,4629928.0
2024-12-09 10:30:00,11.09,11.13,11.01,11.04,2344174.0,11.09,11.13,11.01,11.04,2344174.0
2024-12-09 11:00:00,11.04,11.08,10.87,10.88,2491637.0,11.04,11.08,10.87,10.88,2491637.0
2024-12-09 11:30:00,10.88,11.06,10.86,11.02,1665919.0,10.88,11.06,10.86,11.02,1665919.0
2024-12-09 12:00:00,11.02,11.02,10.86,10.92,1256159.0,11.02,11.02,10.86,10.92,1256159.0
2024-12-09 12:30:00,10.92,10.96,10.87,10.89,932934.0,10.92,10.96,10.87,10.89,932934.0
2024-12-09 13:00:00,10.88,10.89,10.8,10.82,2081060.0,10.88,10.89,10.8,10.82,2081060.0
2024-12-09 13:30:00,10.82,10.88,10.79,10.79,2047937.0,10.82,10.88,10.79,10.79,2047937.0
2024-12-09 14:00:00,10.8,10.83,10.74,10.75,1915100.0,10.8,10.83,10.74,10.75,1915100.0
2024-12-09 14:30:00,10.75,10.78,10.58,10.63,3619685.0,10.75,10.78,10.58,10.63,3619685.0
2024-12-09 15:00:00,10.63,10.65,10.54,10.59,2603328.0,10.63,10.65,10.54,10.59,2603328.0
2024-12-09 15:30:00,10.59,10.66,10.52,10.56,6972374.0,10.59,10.66,10.52,10.56,6972374.0
2024-12-10 09:30:00,10.65,11.01,10.54,10.99,2772502.0,10.65,11.01,10.54,10.99,2772502.0
2024-12-10 10:00:00,10.99,11.05,10.85,10.86,831318.0,10.99,11.05,10.85,10.86,831318.0
2024-12-10 10:30:00,10.86,10.94,10.82,10.91,816687.0,10.86,10.94,10.82,10.91,816687.0
2024-12-10 11:00:00,10.9,10.97,10.87,10.95,1513657.0,10.9,10.97,10.87,10.95,1513657.0
2024-12-10 11:30:00,10.94,10.97,10.87,10.95,1658165.0,10.94,10.97,10.87,10.95,1658165.0
2024-12-10 12:00:00,10.94,10.99,10.91,10.92,1402574.0,10.94,10.99,10.91,10.92,1402574.0
2024-12-10 12:30:00,10.93,10.99,10.92,10.94,815994.0,10.93,10.99,10.92,10.94,815994.0
2024-12-10 13:00:00,10.94,10.95,10.87,10.93,935611.0,10.94,10.95,10.87,10.93,935611.0
2024-12-10 13:30:00,10.93,10.96,10.91,10.93,570213.0,10.93,10.96,10.91,10.93,570213.0
2024-12-10 14:00:00,10.93,10.93,10.88,10.91,980837.0,10.93,10.93,10.88,10.91,980837.0
2024-12-10 14:30:00,10.91,10.91,10.83,10.88,1369260.0,10.91,10.91,10.83,10.88,1369260.0
2024-12-10 15:00:00,10.87,10.88,10.75,10.77,1493871.0,10.87,10.88,10.75,10.77,1493871.0
2024-12-10 15:30:00,10.77,10.91,10.75,10.91,4276638.0,10.77,10.91,10.75,10.91,4276638.0
2024-12-11 09:30:00,10.91,10.92,10.74,10.85,943030.0,10.91,10.92,10.74,10.85,943030.0
2024-12-11 10:00:00,10.85,10.87,10.72,10.73,1304960.0,10.85,10.87,10.72,10.73,1304960.0
2024-12-11 10:30:00,10.74,10.85,10.73,10.76,1221030.0,10.74,10.85,10.73,10.76,1221030.0
2024-12-11 11:00:00,10.75,10.82,10.75,10.79,2281627.0,10.75,10.82,10.75,10.79,2281627.0
2024-12-11 11:30:00,10.79,10.8,10.73,10.79,1066609.0,10.79,10.8,10.73,10.79,1066609.0
2024-12-11 12:00:00,10.79,10.89,10.79,10.88,1187683.0,10.79,10.89,10.79,10.88,1187683.0
2024-12-11 12:30:00,10.88,10.94,10.86,10.92,1164771.0,10.88,10.94,10.86,10.92,1164771.0
2024-12-11 13:00:00,10.92,10.98,10.91,10.97,1262537.0,10.92,10.98,10.91,10.97,1262537.0
2024-12-11 13:30:00,10.97,10.99,10.94,10.96,1023516.0,10.97,10.99,10.94,10.96,1023516.0
2024-12-11 14:00:00,10.96,10.97,10.9,10.91,558200.0,10.96,10.97,10.9,10.91,558200.0
2024-12-11 14:30:00,10.91,10.91,10.83,10.85,1110962.0,10.91,10.91,10.83,10.85,1110962.0
2024-12-11 15:00:00,10.85,10.87,10.82,10.86,884532.0,10.85,10.87,10.82,10.86,884532.0
2024-12-11 15:30:00,10.86,10.86,10.8,10.83,2945769.0,10.86,10.86,10.8,10.83,2945769.0
2024-12-12 09:30:00,11.4,12.39,11.4,12.38,16433082.0,11.4,12.39,11.4,12.38,16433082.0
2024-12-12 10:00:00,12.38,12.55,12.2,12.21,10155483.0,12.38,12.55,12.2,12.21,10155483.0
2024-12-12 10:30:00,12.21,12.35,12.12,12.25,4729037.0,12.21,12.35,12.12,12.25,4729037.0
2024-12-12 11:00:00,12.25,12.6,12.24,12.57,7480123.0,12.25,12.6,12.24,12.57,7480123.0
2024-12-12 11:30:00,12.57,12.7,12.49,12.55,4499717.0,12.57,12.7,12.49,12.55,4499717.0
2024-12-12 12:00:00,12.55,12.56,12.32,12.41,4450106.0,12.55,12.56,12.32,12.41,4450106.0
2024-12-12 12:30:00,12.41,12.51,12.37,12.51,2323318.0,12.41,12.51,12.37,12.51,2323318.0
2024-12-12 13:00:00,12.51,12.6,12.4,12.4,3568555.0,12.51,12.6,12.4,12.4,3568555.0
2024-12-12 13:30:00,12.41,12.52,12.4,12.41,2264787.0,12.41,12.52,12.4,12.41,2264787.0
2024-12-12 14:00:00,12.42,12.44,12.31,12.32,2977067.0,12.42,12.44,12.31,12.32,2977067.0
2024-12-12 14:30:00,12.32,12.4,12.29,12.38,2119513.0,12.32,12.4,12.29,12.38,2119513.0
2024-12-12 15:00:00,12.38,12.42,12.31,12.41,3142138.0,12.38,12.42,12.31,12.41,3142138.0
2024-12-12 15:30:00,12.41,12.53,12.33,12.5,10068361.0,12.41,12.53,12.33,12.5,10068361.0
2024-12-13 09:30:00,12.28,12.67,12.27,12.49,3332304.0,12.28,12.67,12.27,12.49,3332304.0
2024-12-13 10:00:00,12.48,12.5,12.32,12.36,2246390.0,12.48,12.5,12.32,12.36,2246390.0
2024-12-13 10:30:00,12.35,12.39,12.28,12.32,3346815.0,12.35,12.39,12.28,12.32,3346815.0
2024-12-13 11:00:00,12.32,12.41,12.31,12.38,2023904.0,12.32,12.41,12.31,12.38,2023904.0
2024-12-13 11:30:00,12.38,12.49,12.38,12.43,1652275.0,12.38,12.49,12.38,12.43,1652275.0
2024-12-13 12:00:00,12.43,12.47,12.33,12.34,1221667.0,12.43,12.47,12.33,12.34,1221667.0
2024-12-13 12:30:00,12.34,12.34,12.18,12.24,1322291.0,12.34,12.34,12.18,12.24,1322291.0
2024-12-13 13:00:00,12.24,12.25,12.2,12.24,1150265.0,12.24,12.25,12.2,12.24,1150265.0
2024-12-13 13:30:00,12.23,12.24,12.16,12.17,1289386.0,12.23,12.24,12.16,12.17,1289386.0
2024-12-13 14:00:00,12.17,12.19,12.12,12.16,1267603.0,12.17,12.19,12.12,12.16,1267603.0
2024-12-13 14:30:00,12.16,12.17,12.05,12.07,1345726.0,12.16,12.17,12.05,12.07,1345726.0
2024-12-13 15:00:00,12.07,12.12,12.04,12.08,2258661.0,12.07,12.12,12.04,12.08,2258661.0
2024-12-13 15:30:00,12.08,12.09,11.99,12.06,5290842.0,12.08,12.09,11.99,12.06,5290842.0
2024-12-16 09:30:00,12.02,12.17,11.81,12.06,2555617.0,12.02,12.17,11.81,12.06,2555617.0
2024-12-16 10:00:00,12.07,12.12,11.99,12.05,1054251.0,12.07,12.12,11.99,12.05,1054251.0
2024-12-16 10:30:00,12.05,12.14,12.02,12.03,995650.0,12.05,12.14,12.02,12.03,995650.0
2024-12-16 11:00:00,12.03,12.03,11.93,11.95,1124192.0,12.03,12.03,11.93,11.95,1124192.0
2024-12-16 11:30:00,11.95,12.01,11.85,11.87,1789022.0,11.95,12.01,11.85,11.87,1789022.0
2024-12-16 12:00:00,11.87,11.9,11.78,11.79,1440769.0,11.87,11.9,11.78,11.79,1440769.0
2024-12-16 12:30:00,11.78,11.8,11.73,11.74,931951.0,11.78,11.8,11.73,11.74,931951.0
2024-12-16 13:00:00,11.74,11.79,11.7,11.75,1264010.0,11.74,11.79,11.7,11.75,1264010.0
2024-12-16 13:30:00,11.76,11.77,11.66,11.67,798518.0,11.76,11.77,11.66,11.67,798518.0
2024-12-16 14:00:00,11.67,11.68,11.59,11.6,1406509.0,11.67,11.68,11.59,11.6,1406509.0
2024-12-16 14:30:00,11.6,11.7,11.56,11.65,1863921.0,11.6,11.7,11.56,11.65,1863921.0
2024-12-16 15:00:00,11.65,11.66,11.55,11.58,1836563.0,11.65,11.66,11.55,11.58,1836563.0
2024-12-16 15:30:00,11.58,11.69,11.57,11.59,4635330.0,11.58,11.69,11.57,11.59,4635330.0
2024-12-17 09:30:00,11.46,11.46,11.21,11.37,3411173.0,11.46,11.46,11.21,11.37,3411173.0
2024-12-17 10:00:00,11.37,11.52,11.36,11.48,1835597.0,11.37,11.52,11.36,11.48,1835597.0
2024-12-17 10:30:00,11.48,11.66,11.43,11.65,1402657.0,11.48,11.66,11.43,11.65,1402657.0
2024-12-17 11:00:00,11.66,11.72,11.61,11.66,1268578.0,11.66,11.72,11.61,11.66,1268578.0
2024-12-17 11:30:00,11.66,11.73,11.64,11.66,785458.0,11.66,11.73,11.64,11.66,785458.0
2024-12-17 12:00:00,11.67,11.71,11.59,11.61,1191146.0,11.67,11.71,11.59,11.61,1191146.0
2024-12-17 12:30:00,11.61,11.67,11.6,11.65,664569.0,11.61,11.67,11.6,11.65,664569.0
2024-12-17 13:00:00,11.65,11.71,11.61,11.69,716181.0,11.65,11.71,11.61,11.69,716181.0
2024-12-17 13:30:00,11.69,11.7,11.61,11.62,785762.0,11.69,11.7,11.61,11.62,785762.0
2024-12-17 14:00:00,11.62,11.62,11.47,11.51,891999.0,11.62,11.62,11.47,11.51,891999.0
2024-12-17 14:30:00,11.51,11.51,11.44,11.44,860913.0,11.51,11.51,11.44,11.44,860913.0
2024-12-17 15:00:00,11.45,11.48,11.38,11.38,1638335.0,11.45,11.48,11.38,11.38,1638335.0
2024-12-17 15:30:00,11.38,11.44,11.34,11.34,4996683.0,11.38,11.44,11.34,11.34,4996683.0
2024-12-18 09:30:00,11.28,11.29,11.07,11.14,3923211.0,11.28,11.29,11.07,11.14,3923211.0
2024-12-18 10:00:00,11.13,11.31,11.1,11.3,2042042.0,11.13,11.31,11.1,11.3,2042042.0
2024-12-18 10:30:00,11.3,11.31,11.23,11.29,1460508.0,11.3,11.31,11.23,11.29,1460508.0
2024-12-18 11:00:00,11.29,11.31,11.23,11.26,1608614.0,11.29,11.31,11.23,11.26,1608614.0
2024-12-18 11:30:00,11.26,11.35,11.24,11.25,1112851.0,11.26,11.35,11.24,11.25,1112851.0
2024-12-18 12:00:00,11.26,11.26,11.2,11.21,1081195.0,11.26,11.26,11.2,11.21,1081195.0
2024-12-18 12:30:00,11.2,11.25,11.19,11.23,512703.0,11.2,11.25,11.19,11.23,512703.0
2024-12-18 13:00:00,11.23,11.23,11.19,11.2,683326.0,11.23,11.23,11.19,11.2,683326.0
2024-12-18 13:30:00,11.2,11.23,11.17,11.23,714628.0,11.2,11.23,11.17,11.23,714628.0
2024-12-18 14:00:00,11.23,11.23,10.91,10.92,2062130.0,11.23,11.23,10.91,10.92,2062130.0
2024-12-18 14:30:00,10.91,10.99,10.85,10.87,2433110.0,10.91,10.99,10.85,10.87,2433110.0
2024-12-18 15:00:00,10.87,10.89,10.71,10.77,3060737.0,10.87,10.89,10.71,10.77,3060737.0
2024-12-18 15:30:00,10.77,10.79,10.59,10.62,6484430.0,10.77,10.79,10.59,10.62,6484430.0
2024-12-19 09:30:00,10.7,10.77,10.54,10.59,2059960.0,10.7,10.77,10.54,10.59,2059960.0
2024-12-19 10:00:00,10.59,10.6,10.46,10.47,1135717.0,10.59,10.6,10.46,10.47,1135717.0
2024-12-19 10:30:00,10.47,10.58,10.42,10.5,1831323.0,10.47,10.58,10.42,10.5,1831323.0
2024-12-19 11:00:00,10.5,10.67,10.48,10.66,2087234.0,10.5,10.67,10.48,10.66,2087234.0
2024-12-19 11:30:00,10.66,10.73,10.62,10.66,2222660.0,10.66,10.73,10.62,10.66,2222660.0
2024-12-19 12:00:00,10.66,10.71,10.61,10.65,2297668.0,10.66,10.71,10.61,10.65,2297668.0
2024-12-19 12:30:00,10.65,10.71,10.57,10.64,3020532.0,10.65,10.71,10.57,10.64,3020532.0
2024-12-19 13:00:00,10.65,10.77,10.62,10.77,1389371.0,10.65,10.77,10.62,10.77,1389371.0
2024-12-19 13:30:00,10.77,10.84,10.74,10.84,1097905.0,10.77,10.84,10.74,10.84,1097905.0
2024-12-19 14:00:00,10.84,10.84,10.68,10.7,619707.0,10.84,10.84,10.68,10.7,619707.0
2024-12-19 14:30:00,10.71,10.72,10.65,10.66,747317.0,10.71,10.72,10.65,10.66,747317.0
2024-12-19 15:00:00,10.66,10.67,10.62,10.65,1049244.0,10.66,10.67,10.62,10.65,1049244.0
2024-12-19 15:30:00,10.65,10.65,10.49,10.5,4131340.0,10.65,10.65,10.49,10.5,4131340.0
2024-12-20 09:30:00,10.43,10.56,10.38,10.47,5289327.0,10.43,10.56,10.38,10.47,5289327.0
2024-12-20 10:00:00,10.48,10.62,10.45,10.62,1250019.0,10.48,10.62,10.45,10.62,1250019.0
2024-12-20 10:30:00,10.62,10.69,10.58,10.61,1481963.0,10.62,10.69,10.58,10.61,1481963.0
2024-12-20 11:00:00,10.61,10.69,10.6,10.62,768164.0,10.61,10.69,10.6,10.62,768164.0
2024-12-20 11:30:00,10.63,10.79,10.6,10.74,1282607.0,10.63,10.79,10.6,10.74,1282607.0
2024-12-20 12:00:00,10.74,10.79,10.69,10.75,1278011.0,10.74,10.79,10.69,10.75,1278011.0
2024-12-20 12:30:00,10.75,10.78,10.69,10.75,709928.0,10.75,10.78,10.69,10.75,709928.0
2024-12-20 13:00:00,10.76,10.78,10.64,10.64,1113404.0,10.76,10.78,10.64,10.64,1113404.0
2024-12-20 13:30:00,10.65,10.67,10.6,10.65,511828.0,10.65,10.67,10.6,10.65,511828.0
2024-12-20 14:00:00,10.65,10.69,10.58,10.68,846133.0,10.65,10.69,10.58,10.68,846133.0
2024-12-20 14:30:00,10.68,10.7,10.61,10.62,894489.0,10.68,10.7,10.61,10.62,894489.0
2024-12-20 15:00:00,10.62,10.65,10.57,10.58,872289.0,10.62,10.65,10.57,10.58,872289.0
2024-12-20 15:30:00,10.59,10.71,10.54,10.7,4884527.0,10.59,10.71,10.54,10.7,4884527.0
2024-12-23 09:30:00,10.66,10.7,10.47,10.53,1055520.0,10.66,10.7,10.47,10.53,1055520.0
2024-12-23 10:00:00,10.53,10.54,10.44,10.51,906836.0,10.53,10.54,10.44,10.51,906836.0
2024-12-23 10:30:00,10.52,10.54,10.45,10.46,856723.0,10.52,10.54,10.45,10.46,856723.0
2024-12-23 11:00:00,10.45,10.52,10.45,10.5,797507.0,10.45,10.52,10.45,10.5,797507.0
2024-12-23 11:30:00,10.5,10.5,10.43,10.46,639447.0,10.5,10.5,10.43,10.46,639447.0
2024-12-23 12:00:00,10.46,10.47,10.39,10.45,737507.0,10.46,10.47,10.39,10.45,737507.0
2024-12-23 12:30:00,10.45,10.47,10.41,10.43,928892.0,10.45,10.47,10.41,10.43,928892.0
2024-12-23 13:00:00,10.42,10.49,10.41,10.46,824235.0,10.42,10.49,10.41,10.46,824235.0
2024-12-23 13:30:00,10.46,10.49,10.43,10.46,755141.0,10.46,10.49,10.43,10.46,755141.0
2024-12-23 14:00:00,10.46,10.5,10.45,10.47,743086.0,10.46,10.5,10.45,10.47,743086.0
2024-12-23 14:30:00,10.47,10.48,10.43,10.44,793981.0,10.47,10.48,10.43,10.44,793981.0
2024-12-23 15:00:00,10.45,10.47,10.42,10.45,894300.0,10.45,10.47,10.42,10.45,894300.0
2024-12-23 15:30:00,10.45,10.49,10.41,10.44,2505318.0,10.45,10.49,10.41,10.44,2505318.0
2024-12-24 09:30:00,10.41,10.45,10.35,10.43,793442.0,10.41,10.45,10.35,10.43,793442.0
2024-12-24 10:00:00,10.43,10.48,10.39,10.46,724187.0,10.43,10.48,10.39,10.46,724187.0
2024-12-24 10:30:00,10.46,10.49,10.45,10.46,376824.0,10.46,10.49,10.45,10.46,376824.0
2024-12-24 11:00:00,10.46,10.5,10.45,10.49,456875.0,10.46,10.5,10.45,10.49,456875.0
2024-12-24 11:30:00,10.49,10.51,10.45,10.48,1009930.0,10.49,10.51,10.45,10.48,1009930.0
2024-12-24 12:00:00,10.48,10.55,10.48,10.54,824972.0,10.48,10.55,10.48,10.54,824972.0
2024-12-24 12:30:00,10.54,10.6,10.52,10.55,1529661.0,10.54,10.6,10.52,10.55,1529661.0
2024-12-26 09:30:00,10.47,10.54,10.36,10.51,712465.0,10.47,10.54,10.36,10.51,712465.0
2024-12-26 10:00:00,10.51,10.6,10.49,10.58,646282.0,10.51,10.6,10.49,10.58,646282.0
2024-12-26 10:30:00,10.58,10.67,10.55,10.67,788293.0,10.58,10.67,10.55,10.67,788293.0
2024-12-26 11:00:00,10.66,10.67,10.61,10.62,573778.0,10.66,10.67,10.61,10.62,573778.0
2024-12-26 11:30:00,10.62,10.7,10.61,10.66,561906.0,10.62,10.7,10.61,10.66,561906.0
2024-12-26 12:00:00,10.66,10.66,10.59,10.6,671438.0,10.66,10.66,10.59,10.6,671438.0
2024-12-26 12:30:00,10.6,10.62,10.59,10.6,607203.0,10.6,10.62,10.59,10.6,607203.0
2024-12-26 13:00:00,10.6,10.63,10.57,10.6,1086483.0,10.6,10.63,10.57,10.6,1086483.0
2024-12-26 13:30:00,10.6,10.62,10.54,10.62,1204536.0,10.6,10.62,10.54,10.62,1204536.0
2024-12-26 14:00:00,10.62,10.62,10.57,10.59,705435.0,10.62,10.62,10.57,10.59,705435.0
2024-12-26 14:30:00,10.59,10.59,10.56,10.58,484142.0,10.59,10.59,10.56,10.58,484142.0
2024-12-26 15:00:00,10.58,10.62,10.57,10.62,774004.0,10.58,10.62,10.57,10.62,774004.0
2024-12-26 15:30:00,10.62,10.66,10.6,10.62,1970105.0,10.62,10.66,10.6,10.62,1970105.0
2024-12-27 09:30:00,10.51,10.63,10.47,10.63,939469.0,10.51,10.63,10.47,10.63,939469.0
2024-12-27 10:00:00,10.63,10.63,10.45,10.46,817091.0,10.63,10.63,10.45,10.46,817091.0
2024-12-27 10:30:00,10.46,10.61,10.43,10.57,712805.0,10.46,10.61,10.43,10.57,712805.0
2024-12-27 11:00:00,10.58,10.62,10.53,10.61,694514.0,10.58,10.62,10.53,10.61,694514.0
2024-12-27 11:30:00,10.62,10.63,10.53,10.54,504048.0,10.62,10.63,10.53,10.54,504048.0
2024-12-27 12:00:00,10.54,10.58,10.53,10.57,744919.0,10.54,10.58,10.53,10.57,744919.0
2024-12-27 12:30:00,10.57,10.62,10.57,10.62,903191.0,10.57,10.62,10.57,10.62,903191.0
2024-12-27 13:00:00,10.62,10.65,10.61,10.62,526104.0,10.62,10.65,10.61,10.62,526104.0
2024-12-27 13:30:00,10.63,10.64,10.59,10.62,416008.0,10.63,10.64,10.59,10.62,416008.0
2024-12-27 14:00:00,10.62,10.64,10.6,10.61,503276.0,10.62,10.64,10.6,10.61,503276.0
2024-12-27 14:30:00,10.62,10.64,10.59,10.62,700059.0,10.62,10.64,10.59,10.62,700059.0
2024-12-27 15:00:00,10.62,10.63,10.54,10.58,917907.0,10.62,10.63,10.54,10.58,917907.0
2024-12-27 15:30:00,10.58,10.64,10.55,10.63,2359643.0,10.58,10.64,10.55,10.63,2359643.0
2024-12-30 09:30:00,10.52,10.54,10.31,10.33,1168851.0,10.52,10.54,10.31,10.33,1168851.0
2024-12-30 10:00:00,10.33,10.39,10.32,10.36,641495.0,10.33,10.39,10.32,10.36,641495.0
2024-12-30 10:30:00,10.36,10.42,10.34,10.42,797024.0,10.36,10.42,10.34,10.42,797024.0
2024-12-30 11:00:00,10.42,10.52,10.41,10.5,1061273.0,10.42,10.52,10.41,10.5,1061273.0
2024-12-30 11:30:00,10.5,10.54,10.49,10.53,1137854.0,10.5,10.54,10.49,10.53,1137854.0
2024-12-30 12:00:00,10.53,10.59,10.52,10.57,1013128.0,10.53,10.59,10.52,10.57,1013128.0
2024-12-30 12:30:00,10.57,10.62,10.56,10.6,1153700.0,10.57,10.62,10.56,10.6,1153700.0
2024-12-30 13:00:00,10.6,10.6,10.49,10.53,1133596.0,10.6,10.6,10.49,10.53,1133596.0
2024-12-30 13:30:00,10.52,10.56,10.52,10.53,807074.0,10.52,10.56,10.52,10.53,807074.0
2024-12-30 14:00:00,10.53,10.53,10.48,10.5,934670.0,10.53,10.53,10.48,10.5,934670.0
2024-12-30 14:30:00,10.5,10.52,10.48,10.51,710669.0,10.5,10.52,10.48,10.51,710669.0
2024-12-30 15:00:00,10.5,10.55,10.49,10.51,702321.0,10.5,10.55,10.49,10.51,702321.0
2024-12-30 15:30:00,10.52,10.55,10.49,10.53,2726963.0,10.52,10.55,10.49,10.53,2726963.0
2024-12-31 09:30:00,10.58,10.72,10.51,10.69,1357474.0,10.58,10.72,10.51,10.69,1357474.0
2024-12-31 10:00:00,10.7,10.73,10.64,10.69,952957.0,10.7,10.73,10.64,10.69,952957.0
2024-12-31 10:30:00,10.69,10.77,10.64,10.64,886307.0,10.69,10.77,10.64,10.64,886307.0
2024-12-31 11:00:00,10.65,10.66,10.57,10.59,1140040.0,10.65,10.66,10.57,10.59,1140040.0
2024-12-31 11:30:00,10.59,10.66,10.57,10.59,862718.0,10.59,10.66,10.57,10.59,862718.0
2024-12-31 12:00:00,10.6,10.63,10.55,10.57,913741.0,10.6,10.63,10.55,10.57,913741.0
2024-12-31 12:30:00,10.57,10.67,10.54,10.67,994487.0,10.57,10.67,10.54,10.67,994487.0
2024-12-31 13:00:00,10.67,10.73,10.62,10.63,793803.0,10.67,10.73,10.62,10.63,793803.0
2024-12-31 13:30:00,10.63,10.68,10.62,10.63,569682.0,10.63,10.68,10.62,10.63,569682.0
2024-12-31 14:00:00,10.63,10.66,10.58,10.59,1440101.0,10.63,10.66,10.58,10.59,1440101.0
2024-12-31 14:30:00,10.59,10.64,10.57,10.63,548369.0,10.59,10.64,10.57,10.63,548369.0
2024-12-31 15:00:00,10.63,10.65,10.57,10.63,1138422.0,10.63,10.65,10.57,10.63,1138422.0
2024-12-31 15:30:00,10.63,10.65,10.55,10.57,3570299.0,10.63,10.65,10.55,10.57,3570299.0
2025-01-02 09:30:00,10.66,10.77,10.52,10.77,2726696.0,10.66,10.77,10.52,10.77,2726696.0
2025-01-02 10:00:00,10.77,10.77,10.56,10.59,1095901.0,10.77,10.77,10.56,10.59,1095901.0
2025-01-02 10:30:00,10.59,10.68,10.56,10.63,1857832.0,10.59,10.68,10.56,10.63,1857832.0
2025-01-02 11:00:00,10.63,10.64,10.52,10.6,2238728.0,10.63,10.64,10.52,10.6,2238728.0
2025-01-02 11:30:00,10.61,10.66,10.55,10.63,2183345.0,10.61,10.66,10.55,10.63,2183345.0
2025-01-02 12:00:00,10.63,10.64,10.55,10.56,1586353.0,10.63,10.64,10.55,10.56,1586353.0
2025-01-02 12:30:00,10.56,10.59,10.53,10.59,1524009.0,10.56,10.59,10.53,10.59,1524009.0
2025-01-02 13:00:00,10.59,10.61,10.51,10.54,976753.0,10.59,10.61,10.51,10.54,976753.0
2025-01-02 13:30:00,10.54,10.55,10.49,10.54,971519.0,10.54,10.55,10.49,10.54,971519.0
2025-01-02 14:00:00,10.54,10.58,10.52,10.56,772535.0,10.54,10.58,10.52,10.56,772535.0
2025-01-02 14:30:00,10.56,10.58,10.51,10.51,854370.0,10.56,10.58,10.51,10.51,854370.0
2025-01-02 15:00:00,10.52,10.63,10.51,10.61,2004378.0,10.52,10.63,10.51,10.61,2004378.0
2025-01-02 15:30:00,10.61,10.68,10.57,10.67,2956596.0,10.61,10.68,10.57,10.67,2956596.0
2025-01-03 09:30:00,10.74,10.76,10.46,10.48,1035683.0,10.74,10.76,10.46,10.48,1035683.0
2025-01-03 10:00:00,10.48,10.59,10.42,10.52,812208.0,10.48,10.59,10.42,10.52,812208.0
2025-01-03 10:30:00,10.52,10.56,10.49,10.49,1177718.0,10.52,10.56,10.49,10.49,1177718.0
2025-01-03 11:00:00,10.49,10.55,10.47,10.54,1345079.0,10.49,10.55,10.47,10.54,1345079.0
2025-01-03 11:30:00,10.54,10.6,10.54,10.58,1312057.0,10.54,10.6,10.54,10.58,1312057.0
2025-01-03 12:00:00,10.58,10.64,10.58,10.58,1132333.0,10.58,10.64,10.58,10.58,1132333.0
2025-01-03 12:30:00,10.58,10.61,10.54,10.6,745141.0,10.58,10.61,10.54,10.6,745141.0
2025-01-03 13:00:00,10.6,10.73,10.56,10.65,1281663.0,10.6,10.73,10.56,10.65,1281663.0
2025-01-03 13:30:00,10.65,10.66,10.6,10.61,508317.0,10.65,10.66,10.6,10.61,508317.0
2025-01-03 14:00:00,10.61,10.64,10.59,10.61,441181.0,10.61,10.64,10.59,10.61,441181.0
2025-01-03 14:30:00,10.62,10.64,10.6,10.61,646251.0,10.62,10.64,10.6,10.61,646251.0
2025-01-03 15:00:00,10.61,10.64,10.59,10.63,794477.0,10.61,10.64,10.59,10.63,794477.0
2025-01-03 15:30:00,10.63,10.64,10.55,10.57,2448100.0,10.63,10.64,10.55,10.57,2448100.0
2025-01-06 09:30:00,10.7,10.85,10.53,10.67,1740747.0,10.7,10.85,10.53,10.67,1740747.0
2025-01-06 10:00:00,10.67,10.68,10.53,10.57,1410801.0,10.67,10.68,10.53,10.57,1410801.0
2025-01-06 10:30:00,10.57,10.62,10.52,10.62,2069199.0,10.57,10.62,10.52,10.62,2069199.0
2025-01-06 11:00:00,10.62,10.86,10.61,10.84,3267732.0,10.62,10.86,10.61,10.84,3267732.0
2025-01-06 11:30:00,10.84,10.86,10.74,10.84,1835188.0,10.84,10.86,10.74,10.84,1835188.0
2025-01-06 12:00:00,10.84,10.95,10.81,10.84,2008726.0,10.84,10.95,10.81,10.84,2008726.0
2025-01-06 12:30:00,10.83,10.85,10.8,10.82,908106.0,10.83,10.85,10.8,10.82,908106.0
2025-01-06 13:00:00,10.83,10.83,10.71,10.75,1226701.0,10.83,10.83,10.71,10.75,1226701.0
2025-01-06 13:30:00,10.74,10.75,10.67,10.68,638102.0,10.74,10.75,10.67,10.68,638102.0
2025-01-06 14:00:00,10.68,10.74,10.67,10.72,507772.0,10.68,10.74,10.67,10.72,507772.0
2025-01-06 14:30:00,10.72,10.75,10.66,10.67,655838.0,10.72,10.75,10.66,10.67,655838.0
2025-01-06 15:00:00,10.67,10.88,10.65,10.86,2028038.0,10.67,10.88,10.65,10.86,2028038.0
2025-01-06 15:30:00,10.86,10.92,10.8,10.83,5390770.0,10.86,10.92,10.8,10.83,5390770.0
2025-01-07 09:30:00,10.78,10.87,10.73,10.78,808579.0,10.78,10.87,10.73,10.78,808579.0
2025-01-07 10:00:00,10.78,10.78,10.52,10.59,1378726.0,10.78,10.78,10.52,10.59,1378726.0
2025-01-07 10:30:00,10.6,10.61,10.45,10.54,2531833.0,10.6,10.61,10.45,10.54,2531833.0
2025-01-07 11:00:00,10.54,10.55,10.42,10.48,1100130.0,10.54,10.55,10.42,10.48,1100130.0
2025-01-07 11:30:00,10.49,10.54,10.43,10.5,1710781.0,10.49,10.54,10.43,10.5,1710781.0
2025-01-07 12:00:00,10.5,10.52,10.47,10.49,1382403.0,10.5,10.52,10.47,10.49,1382403.0
2025-01-07 12:30:00,10.5,10.51,10.44,10.46,929178.0,10.5,10.51,10.44,10.46,929178.0
2025-01-07 13:00:00,10.45,10.52,10.44,10.51,932014.0,10.45,10.52,10.44,10.51,932014.0
2025-01-07 13:30:00,10.5,10.54,10.49,10.51,1437999.0,10.5,10.54,10.49,10.51,1437999.0
2025-01-07 14:00:00,10.51,10.54,10.48,10.53,1047921.0,10.51,10.54,10.48,10.53,1047921.0
2025-01-07 14:30:00,10.52,10.57,10.51,10.52,1100740.0,10.52,10.57,10.51,10.52,1100740.0
2025-01-07 15:00:00,10.53,10.53,10.49,10.51,1224572.0,10.53,10.53,10.49,10.51,1224572.0
2025-01-07 15:30:00,10.51,10.61,10.49,10.51,4010836.0,10.51,10.61,10.49,10.51,4010836.0
2025-01-08 09:30:00,10.51,10.52,9.97,10.06,3550331.0,10.51,10.52,9.97,10.06,3550331.0
2025-01-08 10:00:00,10.07,10.29,10.05,10.11,2369906.0,10.07,10.29,10.05,10.11,2369906.0
2025-01-08 10:30:00,10.11,10.16,10.06,10.12,3176726.0,10.11,10.16,10.06,10.12,3176726.0
2025-01-08 11:00:00,10.12,10.14,10.0,10.01,2320845.0,10.12,10.14,10.0,10.01,2320845.0
2025-01-08 11:30:00,10.01,10.08,9.99,10.08,2600040.0,10.01,10.08,9.99,10.08,2600040.0
2025-01-08 12:00:00,10.08,10.08,9.9,9.92,1942736.0,10.08,10.08,9.9,9.92,1942736.0
2025-01-08 12:30:00,9.91,10.02,9.88,10.0,2127786.0,9.91,10.02,9.88,10.0,2127786.0
2025-01-08 13:00:00,10.0,10.06,9.99,10.04,1461316.0,10.0,10.06,9.99,10.04,1461316.0
2025-01-08 13:30:00,10.03,10.09,10.01,10.05,984483.0,10.03,10.09,10.01,10.05,984483.0
2025-01-08 14:00:00,10.06,10.15,10.03,10.13,1253472.0,10.06,10.15,10.03,10.13,1253472.0
2025-01-08 14:30:00,10.13,10.14,10.07,10.09,1429586.0,10.13,10.14,10.07,10.09,1429586.0
2025-01-08 15:00:00,10.09,10.13,10.06,10.1,838810.0,10.09,10.13,10.06,10.1,838810.0
2025-01-08 15:30:00,10.1,10.13,10.06,10.07,3064795.0,10.1,10.13,10.06,10.07,3064795.0
2025-01-10 09:30:00,9.85,9.86,9.55,9.61,2669633.0,9.85,9.86,9.55,9.61,2669633.0
2025-01-10 10:00:00,9.6,9.63,9.47,9.59,2304860.0,9.6,9.63,9.47,9.59,2304860.0
2025-01-10 10:30:00,9.59,9.6,9.49,9.55,1979600.0,9.59,9.6,9.49,9.55,1979600.0
2025-01-10 11:00:00,9.55,9.57,9.51,9.57,1155940.0,9.55,9.57,9.51,9.57,1155940.0
2025-01-10 11:30:00,9.57,9.63,9.54,9.57,1588242.0,9.57,9.63,9.54,9.57,1588242.0
2025-01-10 12:00:00,9.58,9.58,9.52,9.57,873194.0,9.58,9.58,9.52,9.57,873194.0
2025-01-10 12:30:00,9.57,9.59,9.52,9.54,1622360.0,9.57,9.59,9.52,9.54,1622360.0
2025-01-10 13:00:00,9.53,9.59,9.52,9.57,1128898.0,9.53,9.59,9.52,9.57,1128898.0
2025-01-10 13:30:00,9.56,9.59,9.53,9.57,999226.0,9.56,9.59,9.53,9.57,999226.0
2025-01-10 14:00:00,9.58,9.7,9.55,9.69,1525084.0,9.58,9.7,9.55,9.69,1525084.0
2025-01-10 14:30:00,9.69,9.75,9.65,9.73,1294608.0,9.69,9.75,9.65,9.73,1294608.0
2025-01-10 15:00:00,9.74,9.75,9.67,9.71,1976948.0,9.74,9.75,9.67,9.71,1976948.0
2025-01-10 15:30:00,9.71,9.8,9.69,9.71,6904198.0,9.71,9.8,9.69,9.71,6904198.0
2025-01-13 09:30:00,9.65,9.89,9.58,9.82,1866882.0,9.65,9.89,9.58,9.82,1866882.0
2025-01-13 10:00:00,9.82,9.9,9.78,9.87,1359325.0,9.82,9.9,9.78,9.87,1359325.0
2025-01-13 10:30:00,9.87,9.92,9.72,9.76,1730834.0,9.87,9.92,9.72,9.76,1730834.0
2025-01-13 11:00:00,9.77,9.8,9.71,9.76,1679568.0,9.77,9.8,9.71,9.76,1679568.0
2025-01-13 11:30:00,9.76,9.78,9.62,9.62,1560529.0,9.76,9.78,9.62,9.62,1560529.0
2025-01-13 12:00:00,9.63,9.72,9.6,9.71,1692696.0,9.63,9.72,9.6,9.71,1692696.0
2025-01-13 12:30:00,9.7,9.73,9.66,9.72,1232868.0,9.7,9.73,9.66,9.72,1232868.0
2025-01-13 13:00:00,9.72,9.76,9.7,9.74,1230281.0,9.72,9.76,9.7,9.74,1230281.0
2025-01-13 13:30:00,9.74,9.78,9.72,9.75,1511046.0,9.74,9.78,9.72,9.75,1511046.0
2025-01-13 14:00:00,9.75,9.8,9.74,9.79,1084568.0,9.75,9.8,9.74,9.79,1084568.0
2025-01-13 14:30:00,9.79,9.83,9.77,9.8,1664828.0,9.79,9.83,9.77,9.8,1664828.0
2025-01-13 15:00:00,9.8,9.82,9.77,9.77,1120340.0,9.8,9.82,9.77,9.77,1120340.0
2025-01-13 15:30:00,9.78,9.85,9.77,9.85,3457178.0,9.78,9.85,9.77,9.85,3457178.0
2025-01-14 09:30:00,9.95,10.03,9.8,9.84,1614354.0,9.95,10.03,9.8,9.84,1614354.0
2025-01-14 10:00:00,9.84,9.87,9.76,9.83,1778275.0,9.84,9.87,9.76,9.83,1778275.0
2025-01-14 10:30:00,9.83,9.95,9.82,9.88,2771424.0,9.83,9.95,9.82,9.88,2771424.0
2025-01-14 11:00:00,9.88,9.89,9.8,9.84,2289963.0,9.88,9.89,9.8,9.84,2289963.0
2025-01-14 11:30:00,9.84,9.86,9.75,9.77,1463986.0,9.84,9.86,9.75,9.77,1463986.0
2025-01-14 12:00:00,9.76,9.83,9.74,9.79,1333639.0,9.76,9.83,9.74,9.79,1333639.0
2025-01-14 12:30:00,9.79,9.82,9.75,9.82,789601.0,9.79,9.82,9.75,9.82,789601.0
2025-01-14 13:00:00,9.82,9.86,9.81,9.85,911857.0,9.82,9.86,9.81,9.85,911857.0
2025-01-14 13:30:00,9.85,9.92,9.81,9.88,829202.0,9.85,9.92,9.81,9.88,829202.0
2025-01-14 14:00:00,9.88,9.89,9.8,9.82,911525.0,9.88,9.89,9.8,9.82,911525.0
2025-01-14 14:30:00,9.82,9.86,9.76,9.77,702965.0,9.82,9.86,9.76,9.77,702965.0
2025-01-14 15:00:00,9.77,9.78,9.73,9.77,1589537.0,9.77,9.78,9.73,9.77,1589537.0
2025-01-14 15:30:00,9.77,9.78,9.72,9.73,3310913.0,9.77,9.78,9.72,9.73,3310913.0
2025-01-15 09:30:00,10.0,10.05,9.81,9.9,1813139.0,10.0,10.05,9.81,9.9,1813139.0
2025-01-15 10:00:00,9.89,9.95,9.84,9.85,1296272.0,9.89,9.95,9.84,9.85,1296272.0
2025-01-15 10:30:00,9.85,9.85,9.75,9.76,1751510.0,9.85,9.85,9.75,9.76,1751510.0
2025-01-15 11:00:00,9.77,9.88,9.76,9.78,1899007.0,9.77,9.88,9.76,9.78,1899007.0
2025-01-15 11:30:00,9.78,9.86,9.73,9.85,924653.0,9.78,9.86,9.73,9.85,924653.0
2025-01-15 12:00:00,9.84,9.87,9.8,9.8,733127.0,9.84,9.87,9.8,9.8,733127.0
2025-01-15 12:30:00,9.81,9.82,9.78,9.79,460328.0,9.81,9.82,9.78,9.79,460328.0
2025-01-15 13:00:00,9.79,9.84,9.77,9.82,1698788.0,9.79,9.84,9.77,9.82,1698788.0
2025-01-15 13:30:00,9.82,9.85,9.81,9.85,696393.0,9.82,9.85,9.81,9.85,696393.0
2025-01-15 14:00:00,9.85,9.88,9.74,9.76,1661830.0,9.85,9.88,9.74,9.76,1661830.0
2025-01-15 14:30:00,9.77,9.81,9.76,9.79,909228.0,9.77,9.81,9.76,9.79,909228.0
2025-01-15 15:00:00,9.79,9.84,9.78,9.83,808977.0,9.79,9.84,9.78,9.83,808977.0
2025-01-15 15:30:00,9.83,9.86,9.78,9.79,4487766.0,9.83,9.86,9.78,9.79,4487766.0
2025-01-16 09:30:00,9.7,9.73,9.62,9.62,1437341.0,9.7,9.73,9.62,9.62,1437341.0
2025-01-16 10:00:00,9.62,9.64,9.52,9.55,1335297.0,9.62,9.64,9.52,9.55,1335297.0
2025-01-16 10:30:00,9.56,9.61,9.5,9.52,2681538.0,9.56,9.61,9.5,9.52,2681538.0
2025-01-16 11:00:00,9.52,9.58,9.48,9.57,2089578.0,9.52,9.58,9.48,9.57,2089578.0
2025-01-16 11:30:00,9.57,9.65,9.55,9.64,1568630.0,9.57,9.65,9.55,9.64,1568630.0
2025-01-16 12:00:00,9.63,9.65,9.58,9.61,667544.0,9.63,9.65,9.58,9.61,667544.0
2025-01-16 12:30:00,9.61,9.63,9.55,9.55,511369.0,9.61,9.63,9.55,9.55,511369.0
2025-01-16 13:00:00,9.55,9.6,9.55,9.58,579513.0,9.55,9.6,9.55,9.58,579513.0
2025-01-16 13:30:00,9.57,9.58,9.52,9.53,855246.0,9.57,9.58,9.52,9.53,855246.0
2025-01-16 14:00:00,9.53,9.58,9.52,9.57,705936.0,9.53,9.58,9.52,9.57,705936.0
2025-01-16 14:30:00,9.57,9.57,9.53,9.53,685380.0,9.57,9.57,9.53,9.53,685380.0
2025-01-16 15:00:00,9.53,9.54,9.48,9.49,1047431.0,9.53,9.54,9.48,9.49,1047431.0
2025-01-16 15:30:00,9.48,9.52,9.45,9.47,3021999.0,9.48,9.52,9.45,9.47,3021999.0
2025-01-17 09:30:00,9.63,9.69,9.55,9.67,2700468.0,9.63,9.69,9.55,9.67,2700468.0
2025-01-17 10:00:00,9.67,9.69,9.6,9.63,903810.0,9.67,9.69,9.6,9.63,903810.0
2025-01-17 10:30:00,9.62,9.67,9.6,9.62,1195176.0,9.62,9.67,9.6,9.62,1195176.0
2025-01-17 11:00:00,9.62,9.67,9.58,9.66,986674.0,9.62,9.67,9.58,9.66,986674.0
2025-01-17 11:30:00,9.66,9.68,9.62,9.66,706227.0,9.66,9.68,9.62,9.66,706227.0
2025-01-17 12:00:00,9.66,9.66,9.57,9.57,699294.0,9.66,9.66,9.57,9.57,699294.0
2025-01-17 12:30:00,9.58,9.58,9.53,9.54,712886.0,9.58,9.58,9.53,9.54,712886.0
2025-01-17 13:00:00,9.54,9.55,9.5,9.51,740847.0,9.54,9.55,9.5,9.51,740847.0
2025-01-17 13:30:00,9.51,9.55,9.5,9.54,658906.0,9.51,9.55,9.5,9.54,658906.0
2025-01-17 14:00:00,9.54,9.62,9.53,9.6,908325.0,9.54,9.62,9.53,9.6,908325.0
2025-01-17 14:30:00,9.6,9.6,9.55,9.55,581197.0,9.6,9.6,9.55,9.55,581197.0
2025-01-17 15:00:00,9.55,9.58,9.52,9.53,949608.0,9.55,9.58,9.52,9.53,949608.0
2025-01-17 15:30:00,9.53,9.56,9.5,9.52,2964556.0,9.53,9.56,9.5,9.52,2964556.0
2025-01-21 09:30:00,9.74,9.93,9.74,9.77,1980748.0,9.74,9.93,9.74,9.77,1980748.0
2025-01-21 10:00:00,9.77,9.83,9.72,9.79,1522009.0,9.77,9.83,9.72,9.79,1522009.0
2025-01-21 10:30:00,9.79,9.8,9.72,9.78,1311518.0,9.79,9.8,9.72,9.78,1311518.0
2025-01-21 11:00:00,9.78,9.79,9.73,9.75,908611.0,9.78,9.79,9.73,9.75,908611.0
2025-01-21 11:30:00,9.75,9.79,9.74,9.78,1520776.0,9.75,9.79,9.74,9.78,1520776.0
2025-01-21 12:00:00,9.78,9.85,9.76,9.82,1184043.0,9.78,9.85,9.76,9.82,1184043.0
2025-01-21 12:30:00,9.81,9.9,9.81,9.88,1128392.0,9.81,9.9,9.81,9.88,1128392.0
2025-01-21 13:00:00,9.88,9.89,9.82,9.82,811412.0,9.88,9.89,9.82,9.82,811412.0
2025-01-21 13:30:00,9.82,9.92,9.82,9.92,980617.0,9.82,9.92,9.82,9.92,980617.0
2025-01-21 14:00:00,9.92,9.92,9.85,9.86,792902.0,9.92,9.92,9.85,9.86,792902.0
2025-01-21 14:30:00,9.86,9.87,9.82,9.84,413721.0,9.86,9.87,9.82,9.84,413721.0
2025-01-21 15:00:00,9.84,9.85,9.77,9.78,822638.0,9.84,9.85,9.77,9.78,822638.0
2025-01-21 15:30:00,9.79,9.79,9.74,9.77,4108862.0,9.79,9.79,9.74,9.77,4108862.0
2025-01-22 09:30:00,9.77,9.86,9.73,9.76,1609271.0,9.77,9.86,9.73,9.76,1609271.0
2025-01-22 10:00:00,9.77,9.87,9.76,9.87,1333731.0,9.77,9.87,9.76,9.87,1333731.0
2025-01-22 10:30:00,9.86,9.89,9.82,9.85,1544678.0,9.86,9.89,9.82,9.85,1544678.0
2025-01-22 11:00:00,9.86,9.92,9.83,9.92,1083843.0,9.86,9.92,9.83,9.92,1083843.0
2025-01-22 11:30:00,9.92,9.97,9.84,9.85,1516766.0,9.92,9.97,9.84,9.85,1516766.0
2025-01-22 12:00:00,9.86,9.88,9.82,9.84,1351473.0,9.86,9.88,9.82,9.84,1351473.0
2025-01-22 12:30:00,9.84,9.85,9.81,9.85,1127106.0,9.84,9.85,9.81,9.85,1127106.0
2025-01-22 13:00:00,9.85,9.89,9.83,9.88,1076910.0,9.85,9.89,9.83,9.88,1076910.0
2025-01-22 13:30:00,9.88,9.97,9.86,9.96,1991345.0,9.88,9.97,9.86,9.96,1991345.0
2025-01-22 14:00:00,9.96,10.02,9.94,9.95,1713643.0,9.96,10.02,9.94,9.95,1713643.0
2025-01-22 14:30:00,9.95,10.01,9.93,10.01,2343577.0,9.95,10.01,9.93,10.01,2343577.0
2025-01-22 15:00:00,10.01,10.03,9.99,10.0,1801527.0,10.01,10.03,9.99,10.0,1801527.0
2025-01-22 15:30:00,10.0,10.07,9.99,10.06,5326678.0,10.0,10.07,9.99,10.06,5326678.0
2025-01-23 09:30:00,10.05,10.16,10.04,10.08,1852562.0,10.05,10.16,10.04,10.08,1852562.0
2025-01-23 10:00:00,10.08,10.17,10.05,10.13,1805214.0,10.08,10.17,10.05,10.13,1805214.0
2025-01-23 10:30:00,10.13,10.17,10.09,10.13,1696280.0,10.13,10.17,10.09,10.13,1696280.0
2025-01-23 11:00:00,10.13,10.23,10.08,10.21,2170045.0,10.13,10.23,10.08,10.21,2170045.0
2025-01-23 11:30:00,10.21,10.23,10.17,10.21,1592132.0,10.21,10.23,10.17,10.21,1592132.0
2025-01-23 12:00:00,10.21,10.23,10.18,10.21,1587632.0,10.21,10.23,10.18,10.21,1587632.0
2025-01-23 12:30:00,10.21,10.23,10.18,10.21,1282970.0,10.21,10.23,10.18,10.21,1282970.0
2025-01-23 13:00:00,10.22,10.26,10.21,10.25,1458810.0,10.22,10.26,10.21,10.25,1458810.0
2025-01-23 13:30:00,10.25,10.26,10.2,10.24,1052946.0,10.25,10.26,10.2,10.24,1052946.0
2025-01-23 14:00:00,10.24,10.26,10.19,10.21,1054888.0,10.24,10.26,10.19,10.21,1054888.0
2025-01-23 14:30:00,10.22,10.23,10.2,10.21,803126.0,10.22,10.23,10.2,10.21,803126.0
2025-01-23 15:00:00,10.2,10.24,10.19,10.2,1165985.0,10.2,10.24,10.19,10.2,1165985.0
2025-01-23 15:30:00,10.21,10.29,10.2,10.28,5077845.0,10.21,10.29,10.2,10.28,5077845.0
2025-01-24 09:30:00,10.34,10.4,10.23,10.28,1270678.0,10.34,10.4,10.23,10.28,1270678.0
2025-01-24 10:00:00,10.28,10.28,10.2,10.26,1048720.0,10.28,10.28,10.2,10.26,1048720.0
2025-01-24 10:30:00,10.26,10.3,10.22,10.28,1162582.0,10.26,10.3,10.22,10.28,1162582.0
2025-01-24 11:00:00,10.28,10.33,10.25,10.3,929239.0,10.28,10.33,10.25,10.3,929239.0
2025-01-24 11:30:00,10.3,10.32,10.18,10.2,1489416.0,10.3,10.32,10.18,10.2,1489416.0
2025-01-24 12:00:00,10.2,10.24,10.16,10.21,1811532.0,10.2,10.24,10.16,10.21,1811532.0
2025-01-24 12:30:00,10.21,10.25,10.18,10.25,1202899.0,10.21,10.25,10.18,10.25,1202899.0
2025-01-24 13:00:00,10.25,10.27,10.22,10.26,1011088.0,10.25,10.27,10.22,10.26,1011088.0
2025-01-24 13:30:00,10.26,10.28,10.22,10.23,770945.0,10.26,10.28,10.22,10.23,770945.0
2025-01-24 14:00:00,10.22,10.26,10.18,10.26,1166518.0,10.22,10.26,10.18,10.26,1166518.0
2025-01-24 14:30:00,10.26,10.28,10.24,10.26,1092038.0,10.26,10.28,10.24,10.26,1092038.0
2025-01-24 15:00:00,10.27,10.29,10.24,10.25,1095934.0,10.27,10.29,10.24,10.25,1095934.0
2025-01-24 15:30:00,10.25,10.28,10.24,10.26,2881319.0,10.25,10.28,10.24,10.26,2881319.0
2025-01-27 09:30:00,10.17,10.44,10.09,10.4,1567869.0,10.17,10.44,10.09,10.4,1567869.0
2025-01-27 10:00:00,10.4,10.5,10.33,10.5,1281071.0,10.4,10.5,10.33,10.5,1281071.0
2025-01-27 10:30:00,10.5,10.5,10.36,10.38,1819700.0,10.5,10.5,10.36,10.38,1819700.0
2025-01-27 11:00:00,10.38,10.48,10.38,10.44,1844483.0,10.38,10.48,10.38,10.44,1844483.0
2025-01-27 11:30:00,10.44,10.46,10.36,10.41,1786430.0,10.44,10.46,10.36,10.41,1786430.0
2025-01-27 12:00:00,10.41,10.46,10.4,10.45,1814481.0,10.41,10.46,10.4,10.45,1814481.0
2025-01-27 12:30:00,10.45,10.49,10.43,10.46,1310258.0,10.45,10.49,10.43,10.46,1310258.0
2025-01-27 13:00:00,10.46,10.53,10.46,10.5,1321286.0,10.46,10.53,10.46,10.5,1321286.0
2025-01-27 13:30:00,10.5,10.54,10.46,10.49,1912764.0,10.5,10.54,10.46,10.49,1912764.0
2025-01-27 14:00:00,10.49,10.56,10.46,10.55,1236097.0,10.49,10.56,10.46,10.55,1236097.0
2025-01-27 14:30:00,10.55,10.55,10.43,10.46,1729297.0,10.55,10.55,10.43,10.46,1729297.0
2025-01-27 15:00:00,10.46,10.48,10.42,10.45,1927670.0,10.46,10.48,10.42,10.45,1927670.0
2025-01-27 15:30:00,10.45,10.52,10.44,10.49,3270385.0,10.45,10.52,10.44,10.49,3270385.0
2025-01-28 09:30:00,10.45,10.47,10.15,10.18,1505149.0,10.45,10.47,10.15,10.18,1505149.0
2025-01-28 10:00:00,10.18,10.35,10.17,10.33,2210750.0,10.18,10.35,10.17,10.33,2210750.0
2025-01-28 10:30:00,10.32,10.37,10.29,10.3,1687581.0,10.32,10.37,10.29,10.3,1687581.0
2025-01-28 11:00:00,10.3,10.32,10.2,10.21,1118195.0,10.3,10.32,10.2,10.21,1118195.0
2025-01-28 11:30:00,10.21,10.23,10.18,10.21,1037905.0,10.21,10.23,10.18,10.21,1037905.0
2025-01-28 12:00:00,10.2,10.28,10.19,10.28,677156.0,10.2,10.28,10.19,10.28,677156.0
2025-01-28 12:30:00,10.28,10.3,10.25,10.29,534105.0,10.28,10.3,10.25,10.29,534105.0
2025-01-28 13:00:00,10.29,10.31,10.24,10.25,826239.0,10.29,10.31,10.24,10.25,826239.0
2025-01-28 13:30:00,10.25,10.27,10.22,10.23,618247.0,10.25,10.27,10.22,10.23,618247.0
2025-01-28 14:00:00,10.24,10.31,10.23,10.27,1113913.0,10.24,10.31,10.23,10.27,1113913.0
2025-01-28 14:30:00,10.26,10.35,10.26,10.34,1050465.0,10.26,10.35,10.26,10.34,1050465.0
2025-01-28 15:00:00,10.33,10.36,10.32,10.35,863980.0,10.33,10.36,10.32,10.35,863980.0
2025-01-28 15:30:00,10.34,10.36,10.25,10.27,2264408.0,10.34,10.36,10.25,10.27,2264408.0
2025-01-29 09:30:00,10.36,10.6,10.36,10.58,1357755.0,10.36,10.6,10.36,10.58,1357755.0
2025-01-29 10:00:00,10.58,10.58,10.45,10.52,1219371.0,10.58,10.58,10.45,10.52,1219371.0
2025-01-29 10:30:00,10.52,10.53,10.46,10.48,811603.0,10.52,10.53,10.46,10.48,811603.0
2025-01-29 11:00:00,10.49,10.53,10.43,10.52,1142373.0,10.49,10.53,10.43,10.52,1142373.0
2025-01-29 11:30:00,10.52,10.53,10.48,10.48,1269589.0,10.52,10.53,10.48,10.48,1269589.0
2025-01-29 12:00:00,10.48,10.53,10.47,10.5,1023646.0,10.48,10.53,10.47,10.5,1023646.0
2025-01-29 12:30:00,10.5,10.53,10.43,10.44,1438137.0,10.5,10.53,10.43,10.44,1438137.0
2025-01-29 13:00:00,10.44,10.47,10.39,10.45,1060782.0,10.44,10.47,10.39,10.45,1060782.0
2025-01-29 13:30:00,10.45,10.47,10.43,10.44,549222.0,10.45,10.47,10.43,10.44,549222.0
2025-01-29 14:00:00,10.44,10.44,10.32,10.34,1274100.0,10.44,10.44,10.32,10.34,1274100.0
2025-01-29 14:30:00,10.34,10.46,10.34,10.41,1848808.0,10.34,10.46,10.34,10.41,1848808.0
2025-01-29 15:00:00,10.4,10.43,10.36,10.43,1399389.0,10.4,10.43,10.36,10.43,1399389.0
2025-01-29 15:30:00,10.43,10.46,10.4,10.41,2007102.0,10.43,10.46,10.4,10.41,2007102.0
2025-01-30 09:30:00,10.62,10.69,10.39,10.44,908145.0,10.62,10.69,10.39,10.44,908145.0
2025-01-30 10:00:00,10.44,10.52,10.43,10.46,1193653.0,10.44,10.52,10.43,10.46,1193653.0
2025-01-30 10:30:00,10.46,10.49,10.41,10.43,1242327.0,10.46,10.49,10.41,10.43,1242327.0
2025-01-30 11:00:00,10.43,10.49,10.43,10.49,864050.0,10.43,10.49,10.43,10.49,864050.0
2025-01-30 11:30:00,10.48,10.53,10.42,10.52,1033424.0,10.48,10.53,10.42,10.52,1033424.0
2025-01-30 12:00:00,10.52,10.55,10.49,10.5,1087885.0,10.52,10.55,10.49,10.5,1087885.0
2025-01-30 12:30:00,10.49,10.53,10.44,10.49,1817662.0,10.49,10.53,10.44,10.49,1817662.0
2025-01-30 13:00:00,10.5,10.54,10.47,10.49,1234671.0,10.5,10.54,10.47,10.49,1234671.0
2025-01-30 13:30:00,10.49,10.52,10.48,10.51,912182.0,10.49,10.52,10.48,10.51,912182.0
2025-01-30 14:00:00,10.51,10.58,10.49,10.58,1070263.0,10.51,10.58,10.49,10.58,1070263.0
2025-01-30 14:30:00,10.58,10.65,10.57,10.63,2003390.0,10.58,10.65,10.57,10.63,2003390.0
2025-01-30 15:00:00,10.63,10.69,10.6,10.69,1854091.0,10.63,10.69,10.6,10.69,1854091.0
2025-01-30 15:30:00,10.68,10.69,10.53,10.62,4693370.0,10.68,10.69,10.53,10.62,4693370.0
2025-01-31 09:30:00,10.51,10.84,10.51,10.72,1420132.0,10.51,10.84,10.51,10.72,1420132.0
2025-01-31 10:00:00,10.72,10.76,10.68,10.73,1575590.0,10.72,10.76,10.68,10.73,1575590.0
2025-01-31 10:30:00,10.72,10.8,10.57,10.58,2011071.0,10.72,10.8,10.57,10.58,2011071.0
2025-01-31 11:00:00,10.59,10.71,10.57,10.7,1766080.0,10.59,10.71,10.57,10.7,1766080.0
2025-01-31 11:30:00,10.7,10.79,10.69,10.76,1710529.0,10.7,10.79,10.69,10.76,1710529.0
2025-01-31 12:00:00,10.76,10.81,10.63,10.72,1771942.0,10.76,10.81,10.63,10.72,1771942.0
2025-01-31 12:30:00,10.72,10.74,10.54,10.54,1027892.0,10.72,10.74,10.54,10.54,1027892.0
2025-01-31 13:00:00,10.54,10.57,10.44,10.47,1176871.0,10.54,10.57,10.44,10.47,1176871.0
2025-01-31 13:30:00,10.46,10.52,10.4,10.41,1548714.0,10.46,10.52,10.4,10.41,1548714.0
2025-01-31 14:00:00,10.41,10.49,10.38,10.48,2397946.0,10.41,10.49,10.38,10.48,2397946.0
2025-01-31 14:30:00,10.48,10.51,10.4,10.45,1697908.0,10.48,10.51,10.4,10.45,1697908.0
2025-01-31 15:00:00,10.45,10.45,10.35,10.38,1123309.0,10.45,10.45,10.35,10.38,1123309.0
2025-01-31 15:30:00,10.38,10.48,10.36,10.43,4215277.0,10.38,10.48,10.36,10.43,4215277.0
2025-02-03 09:30:00,10.22,10.24,10.02,10.05,3277050.0,10.22,10.24,10.02,10.05,3277050.0
2025-02-03 10:00:00,10.04,10.19,9.93,10.17,1696814.0,10.04,10.19,9.93,10.17,1696814.0
2025-02-03 10:30:00,10.16,10.24,10.11,10.24,1259339.0,10.16,10.24,10.11,10.24,1259339.0
2025-02-03 11:00:00,10.23,10.25,10.1,10.15,1642922.0,10.23,10.25,10.1,10.15,1642922.0
2025-02-03 11:30:00,10.15,10.19,10.12,10.13,1591418.0,10.15,10.19,10.12,10.13,1591418.0
2025-02-03 12:00:00,10.13,10.2,10.1,10.15,925025.0,10.13,10.2,10.1,10.15,925025.0
2025-02-03 12:30:00,10.15,10.17,10.08,10.12,1707618.0,10.15,10.17,10.08,10.12,1707618.0
2025-02-03 13:00:00,10.11,10.16,10.08,10.13,1671909.0,10.11,10.16,10.08,10.13,1671909.0
2025-02-03 13:30:00,10.14,10.16,10.1,10.15,1687409.0,10.14,10.16,10.1,10.15,1687409.0
2025-02-03 14:00:00,10.14,10.24,10.1,10.22,1432325.0,10.14,10.24,10.1,10.22,1432325.0
2025-02-03 14:30:00,10.22,10.26,10.2,10.21,1238216.0,10.22,10.26,10.2,10.21,1238216.0
2025-02-03 15:00:00,10.21,10.26,10.19,10.21,1247269.0,10.21,10.26,10.19,10.21,1247269.0
2025-02-03 15:30:00,10.21,10.23,10.15,10.17,2922049.0,10.21,10.23,10.15,10.17,2922049.0
2025-02-04 09:30:00,10.13,10.28,9.98,10.23,1379039.0,10.13,10.28,9.98,10.23,1379039.0
2025-02-04 10:00:00,10.23,10.25,10.15,10.18,953146.0,10.23,10.25,10.15,10.18,953146.0
2025-02-04 10:30:00,10.18,10.23,10.11,10.11,1503431.0,10.18,10.23,10.11,10.11,1503431.0
2025-02-04 11:00:00,10.12,10.16,10.08,10.11,1156973.0,10.12,10.16,10.08,10.11,1156973.0
2025-02-04 11:30:00,10.11,10.12,10.06,10.08,600154.0,10.11,10.12,10.06,10.08,600154.0
2025-02-04 12:00:00,10.08,10.09,9.99,10.0,1204584.0,10.08,10.09,9.99,10.0,1204584.0
2025-02-04 12:30:00,10.0,10.12,9.98,10.05,2239080.0,10.0,10.12,9.98,10.05,2239080.0
2025-02-04 13:00:00,10.06,10.06,10.01,10.04,649033.0,10.06,10.06,10.01,10.04,649033.0
2025-02-04 13:30:00,10.04,10.04,10.0,10.01,414731.0,10.04,10.04,10.0,10.01,414731.0
2025-02-04 14:00:00,10.01,10.08,10.0,10.05,740491.0,10.01,10.08,10.0,10.05,740491.0
2025-02-04 14:30:00,10.06,10.08,10.0,10.02,790553.0,10.06,10.08,10.0,10.02,790553.0
2025-02-04 15:00:00,10.02,10.03,9.97,9.97,1289128.0,10.02,10.03,9.97,9.97,1289128.0
2025-02-04 15:30:00,9.97,10.09,9.97,10.06,3184623.0,9.97,10.09,9.97,10.06,3184623.0
2025-02-05 09:30:00,10.06,10.08,9.95,9.99,975567.0,10.06,10.08,9.95,9.99,975567.0
2025-02-05 10:00:00,9.99,10.11,9.94,10.08,1254672.0,9.99,10.11,9.94,10.08,1254672.0
2025-02-05 10:30:00,10.08,10.09,10.01,10.03,1472951.0,10.08,10.09,10.01,10.03,1472951.0
2025-02-05 11:00:00,10.03,10.17,10.02,10.16,1954315.0,10.03,10.17,10.02,10.16,1954315.0
2025-02-05 11:30:00,10.16,10.17,10.12,10.13,1800356.0,10.16,10.17,10.12,10.13,1800356.0
2025-02-05 12:00:00,10.12,10.17,10.11,10.13,1065723.0,10.12,10.17,10.11,10.13,1065723.0
2025-02-05 12:30:00,10.13,10.15,10.07,10.08,542878.0,10.13,10.15,10.07,10.08,542878.0
2025-02-05 13:00:00,10.08,10.1,10.07,10.08,463042.0,10.08,10.1,10.07,10.08,463042.0
2025-02-05 13:30:00,10.08,10.14,10.07,10.11,812809.0,10.08,10.14,10.07,10.11,812809.0
2025-02-05 14:00:00,10.11,10.18,10.11,10.13,1276588.0,10.11,10.18,10.11,10.13,1276588.0
2025-02-05 14:30:00,10.13,10.15,10.1,10.11,690186.0,10.13,10.15,10.1,10.11,690186.0
2025-02-05 15:00:00,10.11,10.13,10.09,10.11,895476.0,10.11,10.13,10.09,10.11,895476.0
2025-02-05 15:30:00,10.1,10.2,10.09,10.19,4178654.0,10.1,10.2,10.09,10.19,4178654.0
2025-02-06 09:30:00,10.31,10.35,10.13,10.16,774014.0,10.31,10.35,10.13,10.16,774014.0
2025-02-06 10:00:00,10.16,10.17,10.04,10.04,1441569.0,10.16,10.17,10.04,10.04,1441569.0
2025-02-06 10:30:00,10.04,10.09,9.96,10.0,2904076.0,10.04,10.09,9.96,10.0,2904076.0
2025-02-06 11:00:00,10.01,10.12,9.97,10.11,3256361.0,10.01,10.12,9.97,10.11,3256361.0
2025-02-06 11:30:00,10.11,10.12,10.05,10.05,1472618.0,10.11,10.12,10.05,10.05,1472618.0
2025-02-06 12:00:00,10.05,10.14,10.03,10.13,1204106.0,10.05,10.14,10.03,10.13,1204106.0
2025-02-06 12:30:00,10.13,10.17,10.11,10.15,1014848.0,10.13,10.17,10.11,10.15,1014848.0
2025-02-06 13:00:00,10.16,10.19,10.15,10.18,971272.0,10.16,10.19,10.15,10.18,971272.0
2025-02-06 13:30:00,10.18,10.19,10.13,10.15,722590.0,10.18,10.19,10.13,10.15,722590.0
2025-02-06 14:00:00,10.15,10.16,10.1,10.11,665062.0,10.15,10.16,10.1,10.11,665062.0
2025-02-06 14:30:00,10.11,10.13,10.05,10.12,1197972.0,10.11,10.13,10.05,10.12,1197972.0
2025-02-06 15:00:00,10.12,10.13,10.06,10.13,960110.0,10.12,10.13,10.06,10.13,960110.0
2025-02-06 15:30:00,10.13,10.22,10.12,10.21,3051864.0,10.13,10.22,10.12,10.21,3051864.0
2025-02-07 09:30:00,10.29,10.42,10.19,10.27,1560934.0,10.29,10.42,10.19,10.27,1560934.0
2025-02-07 10:00:00,10.26,10.27,10.16,10.25,1316759.0,10.26,10.27,10.16,10.25,1316759.0
2025-02-07 10:30:00,10.24,10.32,10.17,10.21,2048545.0,10.24,10.32,10.17,10.21,2048545.0
2025-02-07 11:00:00,10.22,10.34,10.18,10.29,2422077.0,10.22,10.34,10.18,10.29,2422077.0
2025-02-07 11:30:00,10.29,10.34,10.24,10.29,1998023.0,10.29,10.34,10.24,10.29,1998023.0
2025-02-07 12:00:00,10.28,10.35,10.25,10.3,1062622.0,10.28,10.35,10.25,10.3,1062622.0
2025-02-07 12:30:00,10.3,10.32,10.26,10.27,415198.0,10.3,10.32,10.26,10.27,415198.0
2025-02-07 13:00:00,10.26,10.31,10.26,10.3,467997.0,10.26,10.31,10.26,10.3,467997.0
2025-02-07 13:30:00,10.29,10.32,10.2,10.2,1026470.0,10.29,10.32,10.2,10.2,1026470.0
2025-02-07 14:00:00,10.2,10.24,10.18,10.18,929426.0,10.2,10.24,10.18,10.18,929426.0
2025-02-07 14:30:00,10.18,10.22,10.16,10.2,758722.0,10.18,10.22,10.16,10.2,758722.0
2025-02-07 15:00:00,10.19,10.2,10.13,10.15,824412.0,10.19,10.2,10.13,10.15,824412.0
2025-02-07 15:30:00,10.15,10.19,10.13,10.15,2181837.0,10.15,10.19,10.13,10.15,2181837.0
2025-02-10 09:30:00,10.24,10.33,10.03,10.07,1460543.0,10.24,10.33,10.03,10.07,1460543.0
2025-02-10 10:00:00,10.07,10.17,10.06,10.16,871407.0,10.07,10.17,10.06,10.16,871407.0
2025-02-10 10:30:00,10.16,10.2,10.12,10.15,921507.0,10.16,10.2,10.12,10.15,921507.0
2025-02-10 11:00:00,10.15,10.18,10.13,10.14,814299.0,10.15,10.18,10.13,10.14,814299.0
2025-02-10 11:30:00,10.14,10.14,10.09,10.13,1038599.0,10.14,10.14,10.09,10.13,1038599.0
2025-02-10 12:00:00,10.13,10.13,10.02,10.06,1625288.0,10.13,10.13,10.02,10.06,1625288.0
2025-02-10 12:30:00,10.05,10.07,10.0,10.02,1592994.0,10.05,10.07,10.0,10.02,1592994.0
2025-02-10 13:00:00,10.02,10.05,10.01,10.03,924478.0,10.02,10.05,10.01,10.03,924478.0
2025-02-10 13:30:00,10.03,10.07,10.02,10.04,897163.0,10.03,10.07,10.02,10.04,897163.0
2025-02-10 14:00:00,10.04,10.05,10.01,10.02,850274.0,10.04,10.05,10.01,10.02,850274.0
2025-02-10 14:30:00,10.01,10.04,10.0,10.01,649988.0,10.01,10.04,10.0,10.01,649988.0
2025-02-10 15:00:00,10.01,10.01,9.97,9.99,1082471.0,10.01,10.01,9.97,9.99,1082471.0
2025-02-10 15:30:00,9.98,10.0,9.96,9.96,2770605.0,9.98,10.0,9.96,9.96,2770605.0
2025-02-11 09:30:00,9.83,9.91,9.78,9.89,1383225.0,9.83,9.91,9.78,9.89,1383225.0
2025-02-11 10:00:00,9.88,9.9,9.81,9.87,1092571.0,9.88,9.9,9.81,9.87,1092571.0
2025-02-11 10:30:00,9.87,9.93,9.82,9.92,1723234.0,9.87,9.93,9.82,9.92,1723234.0
2025-02-11 11:00:00,9.92,9.96,9.9,9.9,1800804.0,9.92,9.96,9.9,9.9,1800804.0
2025-02-11 11:30:00,9.91,9.94,9.89,9.93,887369.0,9.91,9.94,9.89,9.93,887369.0
2025-02-11 12:00:00,9.93,9.93,9.86,9.91,837147.0,9.93,9.93,9.86,9.91,837147.0
2025-02-11 12:30:00,9.91,9.93,9.85,9.86,1091692.0,9.91,9.93,9.85,9.86,1091692.0
2025-02-11 13:00:00,9.86,9.88,9.86,9.86,742126.0,9.86,9.88,9.86,9.86,742126.0
2025-02-11 13:30:00,9.86,9.91,9.86,9.88,701764.0,9.86,9.91,9.86,9.88,701764.0
2025-02-11 14:00:00,9.88,9.9,9.85,9.87,1246633.0,9.88,9.9,9.85,9.87,1246633.0
2025-02-11 14:30:00,9.87,9.9,9.83,9.85,1787338.0,9.87,9.9,9.83,9.85,1787338.0
2025-02-11 15:00:00,9.85,9.85,9.82,9.83,959051.0,9.85,9.85,9.82,9.83,959051.0
2025-02-11 15:30:00,9.83,9.88,9.82,9.85,2718623.0,9.83,9.88,9.82,9.85,2718623.0
2025-02-12 09:30:00,9.74,9.79,9.71,9.75,774711.0,9.74,9.79,9.71,9.75,774711.0
2025-02-12 10:00:00,9.76,9.81,9.72,9.78,933763.0,9.76,9.81,9.72,9.78,933763.0
2025-02-12 10:30:00,9.78,9.81,9.76,9.78,1013772.0,9.78,9.81,9.76,9.78,1013772.0
2025-02-12 11:00:00,9.79,9.81,9.76,9.78,641054.0,9.79,9.81,9.76,9.78,641054.0
2025-02-12 11:30:00,9.78,9.85,9.77,9.82,731786.0,9.78,9.85,9.77,9.82,731786.0
2025-02-12 12:00:00,9.83,9.89,9.82,9.88,751752.0,9.83,9.89,9.82,9.88,751752.0
2025-02-12 12:30:00,9.88,9.96,9.87,9.93,1110934.0,9.88,9.96,9.87,9.93,1110934.0
2025-02-12 13:00:00,9.93,9.93,9.85,9.86,729074.0,9.93,9.93,9.85,9.86,729074.0
2025-02-12 13:30:00,9.86,9.86,9.8,9.8,459606.0,9.86,9.86,9.8,9.8,459606.0
2025-02-12 14:00:00,9.81,9.81,9.77,9.78,657660.0,9.81,9.81,9.77,9.78,657660.0
2025-02-12 14:30:00,9.77,9.8,9.76,9.78,868809.0,9.77,9.8,9.76,9.78,868809.0
2025-02-12 15:00:00,9.77,9.8,9.76,9.78,1194743.0,9.77,9.8,9.76,9.78,1194743.0
2025-02-12 15:30:00,9.78,9.89,9.76,9.83,2844898.0,9.78,9.89,9.76,9.83,2844898.0
2025-02-13 09:30:00,9.87,9.95,9.82,9.83,1498286.0,9.87,9.95,9.82,9.83,1498286.0
2025-02-13 10:00:00,9.83,10.07,9.82,10.01,2566205.0,9.83,10.07,9.82,10.01,2566205.0
2025-02-13 10:30:00,10.01,10.06,9.98,10.04,1925552.0,10.01,10.06,9.98,10.04,1925552.0
2025-02-13 11:00:00,10.05,10.09,10.03,10.04,1669240.0,10.05,10.09,10.03,10.04,1669240.0
2025-02-13 11:30:00,10.04,10.08,10.01,10.03,1413250.0,10.04,10.08,10.01,10.03,1413250.0
2025-02-13 12:00:00,10.04,10.09,10.02,10.05,1534004.0,10.04,10.09,10.02,10.05,1534004.0
2025-02-13 12:30:00,10.05,10.07,10.02,10.04,695111.0,10.05,10.07,10.02,10.04,695111.0
2025-02-13 13:00:00,10.04,10.05,10.0,10.03,1020432.0,10.04,10.05,10.0,10.03,1020432.0
2025-02-13 13:30:00,10.03,10.09,10.02,10.08,1489385.0,10.03,10.09,10.02,10.08,1489385.0
2025-02-13 14:00:00,10.08,10.2,10.08,10.19,1432062.0,10.08,10.2,10.08,10.19,1432062.0
2025-02-13 14:30:00,10.19,10.22,10.16,10.2,1646546.0,10.19,10.22,10.16,10.2,1646546.0
2025-02-13 15:00:00,10.2,10.21,10.16,10.21,1352855.0,10.2,10.21,10.16,10.21,1352855.0
2025-02-13 15:30:00,10.21,10.22,10.15,10.21,4188339.0,10.21,10.22,10.15,10.21,4188339.0
2025-02-14 09:30:00,10.32,10.4,10.21,10.22,1104922.0,10.32,10.4,10.21,10.22,1104922.0
2025-02-14 10:00:00,10.22,10.28,10.15,10.17,981776.0,10.22,10.28,10.15,10.17,981776.0
2025-02-14 10:30:00,10.16,10.21,10.15,10.19,1100083.0,10.16,10.21,10.15,10.19,1100083.0
2025-02-14 11:00:00,10.19,10.2,10.13,10.17,1297364.0,10.19,10.2,10.13,10.17,1297364.0
2025-02-14 11:30:00,10.17,10.2,10.13,10.19,1453937.0,10.17,10.2,10.13,10.19,1453937.0
2025-02-14 12:00:00,10.19,10.24,10.16,10.16,1664276.0,10.19,10.24,10.16,10.16,1664276.0
2025-02-14 12:30:00,10.17,10.22,10.15,10.21,1019719.0,10.17,10.22,10.15,10.21,1019719.0
2025-02-14 13:00:00,10.21,10.22,10.19,10.21,242719.0,10.21,10.22,10.19,10.21,242719.0
2025-02-14 13:30:00,10.21,10.25,10.2,10.22,850561.0,10.21,10.25,10.2,10.22,850561.0
2025-02-14 14:00:00,10.22,10.3,10.22,10.28,898255.0,10.22,10.3,10.22,10.28,898255.0
2025-02-14 14:30:00,10.28,10.3,10.26,10.29,719448.0,10.28,10.3,10.26,10.29,719448.0
2025-02-14 15:00:00,10.29,10.32,10.27,10.3,628329.0,10.29,10.32,10.27,10.3,628329.0
2025-02-14 15:30:00,10.3,10.35,10.3,10.34,2830136.0,10.3,10.35,10.3,10.34,2830136.0
2025-02-18 09:30:00,10.34,10.4,10.18,10.37,1636427.0,10.34,10.4,10.18,10.37,1636427.0
2025-02-18 10:00:00,10.36,10.53,10.35,10.52,2927045.0,10.36,10.53,10.35,10.52,2927045.0
2025-02-18 10:30:00,10.53,10.59,10.52,10.57,2979843.0,10.53,10.59,10.52,10.57,2979843.0
2025-02-18 11:00:00,10.56,10.65,10.55,10.65,2049191.0,10.56,10.65,10.55,10.65,2049191.0
2025-02-18 11:30:00,10.65,10.71,10.61,10.71,1865272.0,10.65,10.71,10.61,10.71,1865272.0
2025-02-18 12:00:00,10.71,10.73,10.59,10.62,1456553.0,10.71,10.73,10.59,10.62,1456553.0
2025-02-18 12:30:00,10.61,10.63,10.59,10.62,1082105.0,10.61,10.63,10.59,10.62,1082105.0
2025-02-18 13:00:00,10.62,10.62,10.56,10.59,1111610.0,10.62,10.62,10.56,10.59,1111610.0
2025-02-18 13:30:00,10.58,10.59,10.53,10.58,1280722.0,10.58,10.59,10.53,10.58,1280722.0
2025-02-18 14:00:00,10.58,10.58,10.52,10.55,1122699.0,10.58,10.58,10.52,10.55,1122699.0
2025-02-18 14:30:00,10.55,10.57,10.52,10.57,1681634.0,10.55,10.57,10.52,10.57,1681634.0
2025-02-18 15:00:00,10.57,10.61,10.56,10.61,1667518.0,10.57,10.61,10.56,10.61,1667518.0
2025-02-18 15:30:00,10.61,10.64,10.6,10.61,3380980.0,10.61,10.64,10.6,10.61,3380980.0
2025-02-19 09:30:00,10.65,10.69,10.52,10.63,1488925.0,10.65,10.69,10.52,10.63,1488925.0
2025-02-19 10:00:00,10.62,10.68,10.56,10.65,1473844.0,10.62,10.68,10.56,10.65,1473844.0
2025-02-19 10:30:00,10.65,10.68,10.59,10.61,3147833.0,10.65,10.68,10.59,10.61,3147833.0
2025-02-19 11:00:00,10.62,10.71,10.6,10.69,3085108.0,10.62,10.71,10.6,10.69,3085108.0
2025-02-19 11:30:00,10.69,10.75,10.67,10.74,2550402.0,10.69,10.75,10.67,10.74,2550402.0
2025-02-19 12:00:00,10.74,10.75,10.71,10.74,932936.0,10.74,10.75,10.71,10.74,932936.0
2025-02-19 12:30:00,10.74,10.78,10.72,10.78,1381106.0,10.74,10.78,10.72,10.78,1381106.0
2025-02-19 13:00:00,10.77,10.79,10.74,10.76,1450800.0,10.77,10.79,10.74,10.76,1450800.0
2025-02-19 13:30:00,10.76,10.8,10.73,10.78,2119822.0,10.76,10.8,10.73,10.78,2119822.0
2025-02-19 14:00:00,10.79,10.84,10.77,10.84,1594060.0,10.79,10.84,10.77,10.84,1594060.0
2025-02-19 14:30:00,10.84,10.88,10.83,10.86,2027372.0,10.84,10.88,10.83,10.86,2027372.0
2025-02-19 15:00:00,10.86,10.98,10.85,10.93,3762287.0,10.86,10.98,10.85,10.93,3762287.0
2025-02-19 15:30:00,10.94,10.95,10.85,10.9,6416624.0,10.94,10.95,10.85,10.9,6416624.0
2025-02-20 09:30:00,10.96,11.11,10.8,10.82,2615455.0,10.96,11.11,10.8,10.82,2615455.0
2025-02-20 10:00:00,10.83,10.96,10.8,10.87,2364626.0,10.83,10.96,10.8,10.87,2364626.0
2025-02-20 10:30:00,10.88,10.91,10.83,10.85,1369594.0,10.88,10.91,10.83,10.85,1369594.0
2025-02-20 11:00:00,10.86,10.91,10.84,10.87,1143454.0,10.86,10.91,10.84,10.87,1143454.0
2025-02-20 11:30:00,10.87,10.88,10.8,10.88,1330722.0,10.87,10.88,10.8,10.88,1330722.0
2025-02-20 12:00:00,10.88,10.93,10.87,10.92,1439017.0,10.88,10.93,10.87,10.92,1439017.0
2025-02-20 12:30:00,10.92,10.95,10.9,10.93,1027438.0,10.92,10.95,10.9,10.93,1027438.0
2025-02-20 13:00:00,10.93,10.95,10.89,10.92,1162960.0,10.93,10.95,10.89,10.92,1162960.0
2025-02-20 13:30:00,10.92,10.95,10.88,10.88,1878130.0,10.92,10.95,10.88,10.88,1878130.0
2025-02-20 14:00:00,10.88,10.95,10.88,10.95,896080.0,10.88,10.95,10.88,10.95,896080.0
2025-02-20 14:30:00,10.95,10.95,10.91,10.94,1813594.0,10.95,10.95,10.91,10.94,1813594.0
2025-02-20 15:00:00,10.94,11.01,10.92,10.99,2396830.0,10.94,11.01,10.92,10.99,2396830.0
2025-02-20 15:30:00,10.99,11.07,10.93,11.06,4719274.0,10.99,11.07,10.93,11.06,4719274.0
2025-02-21 09:30:00,11.17,11.21,11.07,11.1,2039528.0,11.17,11.21,11.07,11.1,2039528.0
2025-02-21 10:00:00,11.1,11.11,11.04,11.06,1697694.0,11.1,11.11,11.04,11.06,1697694.0
2025-02-21 10:30:00,11.07,11.13,11.04,11.12,2722975.0,11.07,11.13,11.04,11.12,2722975.0
2025-02-21 11:00:00,11.12,11.16,11.03,11.05,3487787.0,11.12,11.16,11.03,11.05,3487787.0
2025-02-21 11:30:00,11.06,11.06,10.92,10.94,2283615.0,11.06,11.06,10.92,10.94,2283615.0
2025-02-21 12:00:00,10.94,10.99,10.85,10.88,2665031.0,10.94,10.99,10.85,10.88,2665031.0
2025-02-21 12:30:00,10.88,10.9,10.78,10.8,2254894.0,10.88,10.9,10.78,10.8,2254894.0
2025-02-21 13:00:00,10.8,10.83,10.76,10.77,2334971.0,10.8,10.83,10.76,10.77,2334971.0
2025-02-21 13:30:00,10.77,10.77,10.7,10.73,1740448.0,10.77,10.77,10.7,10.73,1740448.0
2025-02-21 14:00:00,10.74,10.79,10.7,10.76,1911243.0,10.74,10.79,10.7,10.76,1911243.0
2025-02-21 14:30:00,10.76,10.8,10.74,10.77,1373642.0,10.76,10.8,10.74,10.77,1373642.0
2025-02-21 15:00:00,10.77,10.81,10.74,10.78,2176027.0,10.77,10.81,10.74,10.78,2176027.0
2025-02-21 15:30:00,10.79,10.83,10.75,10.79,4600453.0,10.79,10.83,10.75,10.79,4600453.0
2025-02-24 09:30:00,10.9,10.9,10.7,10.71,2424458.0,10.9,10.9,10.7,10.71,2424458.0
2025-02-24 10:00:00,10.72,10.84,10.67,10.8,2512557.0,10.72,10.84,10.67,10.8,2512557.0
2025-02-24 10:30:00,10.8,10.89,10.79,10.84,3269209.0,10.8,10.89,10.79,10.84,3269209.0
2025-02-24 11:00:00,10.84,10.93,10.83,10.9,4261774.0,10.84,10.93,10.83,10.9,4261774.0
2025-02-24 11:30:00,10.91,10.98,10.88,10.9,3124126.0,10.91,10.98,10.88,10.9,3124126.0
2025-02-24 12:00:00,10.91,10.98,10.9,10.96,3328128.0,10.91,10.98,10.9,10.96,3328128.0
2025-02-24 12:30:00,10.96,11.04,10.95,11.03,2804346.0,10.96,11.04,10.95,11.03,2804346.0
2025-02-24 13:00:00,11.03,11.17,11.01,11.15,3999535.0,11.03,11.17,11.01,11.15,3999535.0
2025-02-24 13:30:00,11.14,11.19,11.1,11.12,2315688.0,11.14,11.19,11.1,11.12,2315688.0
2025-02-24 14:00:00,11.12,11.14,11.09,11.12,1837705.0,11.12,11.14,11.09,11.12,1837705.0
2025-02-24 14:30:00,11.11,11.18,11.11,11.13,1909358.0,11.11,11.18,11.11,11.13,1909358.0
2025-02-24 15:00:00,11.13,11.18,11.1,11.12,3118295.0,11.13,11.18,11.1,11.12,3118295.0
2025-02-24 15:30:00,11.12,11.22,11.07,11.08,6802520.0,11.12,11.22,11.07,11.08,6802520.0
2025-02-25 09:30:00,11.16,11.18,10.95,10.99,1798592.0,11.16,11.18,10.95,10.99,1798592.0
2025-02-25 10:00:00,10.98,11.01,10.84,10.86,3883267.0,10.98,11.01,10.84,10.86,3883267.0
2025-02-25 10:30:00,10.85,11.0,10.78,10.9,4324975.0,10.85,11.0,10.78,10.9,4324975.0
2025-02-25 11:00:00,10.9,10.9,10.76,10.79,3439569.0,10.9,10.9,10.76,10.79,3439569.0
2025-02-25 11:30:00,10.79,10.82,10.76,10.77,4063080.0,10.79,10.82,10.76,10.77,4063080.0
2025-02-25 12:00:00,10.77,10.79,10.69,10.74,2380549.0,10.77,10.79,10.69,10.74,2380549.0
2025-02-25 12:30:00,10.74,10.81,10.73,10.79,2499688.0,10.74,10.81,10.73,10.79,2499688.0
2025-02-25 13:00:00,10.8,10.84,10.78,10.79,2229009.0,10.8,10.84,10.78,10.79,2229009.0
2025-02-25 13:30:00,10.79,10.84,10.78,10.83,1615543.0,10.79,10.84,10.78,10.83,1615543.0
2025-02-25 14:00:00,10.83,10.84,10.75,10.76,1022781.0,10.83,10.84,10.75,10.76,1022781.0
2025-02-25 14:30:00,10.76,10.9,10.75,10.87,2251311.0,10.76,10.9,10.75,10.87,2251311.0
2025-02-25 15:00:00,10.87,10.89,10.84,10.87,2126614.0,10.87,10.89,10.84,10.87,2126614.0
2025-02-25 15:30:00,10.86,10.89,10.68,10.69,4640738.0,10.86,10.89,10.68,10.69,4640738.0
2025-02-26 09:30:00,10.66,10.88,10.59,10.71,2040789.0,10.66,10.88,10.59,10.71,2040789.0
2025-02-26 10:00:00,10.71,10.86,10.7,10.83,3079613.0,10.71,10.86,10.7,10.83,3079613.0
2025-02-26 10:30:00,10.83,10.88,10.78,10.87,3791653.0,10.83,10.88,10.78,10.87,3791653.0
2025-02-26 11:00:00,10.87,10.9,10.81,10.86,4626010.0,10.87,10.9,10.81,10.86,4626010.0
2025-02-26 11:30:00,10.86,10.89,10.76,10.78,5507341.0,10.86,10.89,10.76,10.78,5507341.0
2025-02-26 12:00:00,10.78,10.81,10.7,10.78,3530429.0,10.78,10.81,10.7,10.78,3530429.0
2025-02-26 12:30:00,10.78,10.8,10.69,10.71,2641234.0,10.78,10.8,10.69,10.71,2641234.0
2025-02-26 13:00:00,10.71,10.72,10.65,10.66,2927395.0,10.71,10.72,10.65,10.66,2927395.0
2025-02-26 13:30:00,10.66,10.67,10.57,10.58,2254244.0,10.66,10.67,10.57,10.58,2254244.0
2025-02-26 14:00:00,10.58,10.59,10.54,10.56,3479531.0,10.58,10.59,10.54,10.56,3479531.0
2025-02-26 14:30:00,10.55,10.64,10.53,10.54,3710826.0,10.55,10.64,10.53,10.54,3710826.0
2025-02-26 15:00:00,10.54,10.59,10.45,10.46,4957387.0,10.54,10.59,10.45,10.46,4957387.0
2025-02-26 15:30:00,10.46,10.53,10.43,10.5,8020422.0,10.46,10.53,10.43,10.5,8020422.0
2025-02-27 09:30:00,11.26,11.9,11.13,11.26,15272368.0,11.26,11.9,11.13,11.26,15272368.0
2025-02-27 10:00:00,11.26,11.27,11.03,11.18,5338963.0,11.26,11.27,11.03,11.18,5338963.0
2025-02-27 10:30:00,11.17,11.48,11.15,11.42,5843299.0,11.17,11.48,11.15,11.42,5843299.0
2025-02-27 11:00:00,11.42,11.51,11.41,11.5,7336906.0,11.42,11.51,11.41,11.5,7336906.0
2025-02-27 11:30:00,11.5,11.69,11.45,11.58,5878031.0,11.5,11.69,11.45,11.58,5878031.0
2025-02-27 12:00:00,11.58,11.68,11.42,11.48,4634139.0,11.58,11.68,11.42,11.48,4634139.0
2025-02-27 12:30:00,11.48,11.6,11.47,11.54,3731709.0,11.48,11.6,11.47,11.54,3731709.0
2025-02-27 13:00:00,11.54,11.77,11.52,11.76,6527911.0,11.54,11.77,11.52,11.76,6527911.0
2025-02-27 13:30:00,11.76,11.8,11.61,11.64,3757647.0,11.76,11.8,11.61,11.64,3757647.0
2025-02-27 14:00:00,11.64,11.64,11.46,11.48,4814715.0,11.64,11.64,11.46,11.48,4814715.0
2025-02-27 14:30:00,11.48,11.5,11.27,11.33,4804542.0,11.48,11.5,11.27,11.33,4804542.0
2025-02-27 15:00:00,11.33,11.34,11.15,11.15,5313419.0,11.33,11.34,11.15,11.15,5313419.0
2025-02-27 15:30:00,11.16,11.22,10.99,11.0,11205640.0,11.16,11.22,10.99,11.0,11205640.0
2025-02-28 09:30:00,11.07,11.08,10.77,11.0,5457180.0,11.07,11.08,10.77,11.0,5457180.0
2025-02-28 10:00:00,11.0,11.18,10.97,11.13,4216660.0,11.0,11.18,10.97,11.13,4216660.0
2025-02-28 10:30:00,11.13,11.36,11.1,11.32,5842021.0,11.13,11.36,11.1,11.32,5842021.0
2025-02-28 11:00:00,11.32,11.52,11.31,11.38,6897978.0,11.32,11.52,11.31,11.38,6897978.0
2025-02-28 11:30:00,11.39,11.62,11.38,11.58,6247433.0,11.39,11.62,11.38,11.58,6247433.0
2025-02-28 12:00:00,11.58,11.64,11.53,11.55,5613012.0,11.58,11.64,11.53,11.55,5613012.0
2025-02-28 12:30:00,11.55,11.57,11.44,11.45,4690074.0,11.55,11.57,11.44,11.45,4690074.0
2025-02-28 13:00:00,11.45,11.5,11.38,11.43,3258592.0,11.45,11.5,11.38,11.43,3258592.0
2025-02-28 13:30:00,11.43,11.45,11.35,11.37,3069029.0,11.43,11.45,11.35,11.37,3069029.0
2025-02-28 14:00:00,11.37,11.41,11.36,11.4,2645024.0,11.37,11.41,11.36,11.4,2645024.0
2025-02-28 14:30:00,11.4,11.44,11.37,11.4,2716176.0,11.4,11.44,11.37,11.4,2716176.0
2025-02-28 15:00:00,11.39,11.48,11.38,11.46,3791135.0,11.39,11.48,11.38,11.46,3791135.0
2025-02-28 15:30:00,11.46,11.5,11.42,11.47,6989726.0,11.46,11.5,11.42,11.47,6989726.0
2025-03-03 09:30:00,11.41,11.61,11.33,11.54,3357994.0,11.41,11.61,11.33,11.54,3357994.0
2025-03-03 10:00:00,11.54,11.66,11.46,11.62,2595301.0,11.54,11.66,11.46,11.62,2595301.0
2025-03-03 10:30:00,11.62,11.67,11.48,11.49,3402548.0,11.62,11.67,11.48,11.49,3402548.0
2025-03-03 11:00:00,11.49,11.52,11.42,11.46,4303457.0,11.49,11.52,11.42,11.46,4303457.0
2025-03-03 11:30:00,11.46,11.49,11.38,11.46,3193397.0,11.46,11.49,11.38,11.46,3193397.0
2025-03-03 12:00:00,11.45,11.52,11.41,11.44,2603346.0,11.45,11.52,11.41,11.44,2603346.0
2025-03-03 12:30:00,11.44,11.46,11.39,11.4,2346762.0,11.44,11.46,11.39,11.4,2346762.0
2025-03-03 13:00:00,11.4,11.42,11.26,11.28,4081577.0,11.4,11.42,11.26,11.28,4081577.0
2025-03-03 13:30:00,11.29,11.37,11.27,11.29,2344756.0,11.29,11.37,11.27,11.29,2344756.0
2025-03-03 14:00:00,11.29,11.35,11.28,11.33,2064272.0,11.29,11.35,11.28,11.33,2064272.0
2025-03-03 14:30:00,11.33,11.36,11.15,11.17,2750045.0,11.33,11.36,11.15,11.17,2750045.0
2025-03-03 15:00:00,11.17,11.17,10.96,10.99,3554351.0,11.17,11.17,10.96,10.99,3554351.0
2025-03-03 15:30:00,10.99,11.04,10.92,11.03,7123271.0,10.99,11.04,10.92,11.03,7123271.0
2025-03-04 09:30:00,11.19,11.37,11.02,11.07,4367355.0,11.19,11.37,11.02,11.07,4367355.0
2025-03-04 10:00:00,11.07,11.08,10.87,11.0,3225942.0,11.07,11.08,10.87,11.0,3225942.0
2025-03-04 10:30:00,10.99,11.21,10.99,11.15,3705742.0,10.99,11.21,10.99,11.15,3705742.0
2025-03-04 11:00:00,11.15,11.17,11.04,11.07,2067744.0,11.15,11.17,11.04,11.07,2067744.0
2025-03-04 11:30:00,11.07,11.2,11.06,11.16,2179464.0,11.07,11.2,11.06,11.16,2179464.0
2025-03-04 12:00:00,11.16,11.18,11.08,11.13,1150006.0,11.16,11.18,11.08,11.13,1150006.0
2025-03-04 12:30:00,11.13,11.17,11.09,11.15,1446193.0,11.13,11.17,11.09,11.15,1446193.0
2025-03-04 13:00:00,11.15,11.27,11.13,11.24,1771914.0,11.15,11.27,11.13,11.24,1771914.0
2025-03-04 13:30:00,11.24,11.34,11.19,11.32,2311373.0,11.24,11.34,11.19,11.32,2311373.0
2025-03-04 14:00:00,11.32,11.41,11.31,11.33,3405733.0,11.32,11.41,11.31,11.33,3405733.0
2025-03-04 14:30:00,11.33,11.37,11.31,11.37,2432526.0,11.33,11.37,11.31,11.37,2432526.0
2025-03-04 15:00:00,11.37,11.45,11.35,11.43,3469684.0,11.37,11.45,11.35,11.43,3469684.0
2025-03-04 15:30:00,11.44,11.45,11.27,11.33,6706892.0,11.44,11.45,11.27,11.33,6706892.0
2025-03-05 09:30:00,11.33,11.45,11.15,11.23,1866856.0,11.33,11.45,11.15,11.23,1866856.0
2025-03-05 10:00:00,11.22,11.37,11.1,11.11,2383150.0,11.22,11.37,11.1,11.11,2383150.0
2025-03-05 10:30:00,11.11,11.2,11.1,11.17,4132276.0,11.11,11.2,11.1,11.17,4132276.0
2025-03-05 11:00:00,11.17,11.19,11.02,11.04,2317063.0,11.17,11.19,11.02,11.04,2317063.0
2025-03-05 11:30:00,11.04,11.09,10.99,11.08,3136491.0,11.04,11.09,10.99,11.08,3136491.0
2025-03-05 12:00:00,11.08,11.23,11.07,11.22,1695313.0,11.08,11.23,11.07,11.22,1695313.0
2025-03-05 12:30:00,11.23,11.31,11.2,11.29,2381468.0,11.23,11.31,11.2,11.29,2381468.0
2025-03-05 13:00:00,11.29,11.32,11.2,11.25,2615197.0,11.29,11.32,11.2,11.25,2615197.0
2025-03-05 13:30:00,11.25,11.3,11.24,11.28,1625657.0,11.25,11.3,11.24,11.28,1625657.0
2025-03-05 14:00:00,11.28,11.45,11.25,11.41,3091582.0,11.28,11.45,11.25,11.41,3091582.0
2025-03-05 14:30:00,11.41,11.49,11.4,11.44,2581164.0,11.41,11.49,11.4,11.44,2581164.0
2025-03-05 15:00:00,11.44,11.52,11.43,11.48,1994817.0,11.44,11.52,11.43,11.48,1994817.0
2025-03-05 15:30:00,11.48,11.5,11.41,11.44,3709786.0,11.48,11.5,11.41,11.44,3709786.0
2025-03-06 09:30:00,11.28,11.32,10.85,11.01,3034166.0,11.28,11.32,10.85,11.01,3034166.0
2025-03-06 10:00:00,11.01,11.22,11.0,11.11,2313747.0,11.01,11.22,11.0,11.11,2313747.0
2025-03-06 10:30:00,11.1,11.24,11.08,11.21,2057171.0,11.1,11.24,11.08,11.21,2057171.0
2025-03-06 11:00:00,11.22,11.28,11.18,11.22,2306469.0,11.22,11.28,11.18,11.22,2306469.0
2025-03-06 11:30:00,11.22,11.25,11.1,11.12,3431693.0,11.22,11.25,11.1,11.12,3431693.0
2025-03-06 12:00:00,11.11,11.13,10.95,10.97,3286296.0,11.11,11.13,10.95,10.97,3286296.0
2025-03-06 12:30:00,10.97,11.0,10.85,10.91,2316800.0,10.97,11.0,10.85,10.91,2316800.0
2025-03-06 13:00:00,10.9,10.9,10.77,10.78,2437757.0,10.9,10.9,10.77,10.78,2437757.0
2025-03-06 13:30:00,10.77,10.8,10.73,10.77,1817434.0,10.77,10.8,10.73,10.77,1817434.0
2025-03-06 14:00:00,10.77,10.82,10.71,10.75,2233060.0,10.77,10.82,10.71,10.75,2233060.0
2025-03-06 14:30:00,10.75,10.9,10.72,10.75,3099896.0,10.75,10.9,10.72,10.75,3099896.0
2025-03-06 15:00:00,10.75,10.81,10.73,10.79,3704960.0,10.75,10.81,10.73,10.79,3704960.0
2025-03-06 15:30:00,10.79,10.83,10.7,10.72,6085374.0,10.79,10.83,10.7,10.72,6085374.0
2025-03-07 09:30:00,10.71,10.79,10.62,10.75,1159623.0,10.71,10.79,10.62,10.75,1159623.0
2025-03-07 10:00:00,10.75,10.85,10.69,10.8,1473609.0,10.75,10.85,10.69,10.8,1473609.0
2025-03-07 10:30:00,10.79,10.85,10.69,10.72,2614449.0,10.79,10.85,10.69,10.72,2614449.0
2025-03-07 11:00:00,10.72,10.8,10.7,10.74,4160430.0,10.72,10.8,10.7,10.74,4160430.0
2025-03-07 11:30:00,10.74,10.79,10.6,10.79,3937199.0,10.74,10.79,10.6,10.79,3937199.0
2025-03-07 12:00:00,10.79,10.89,10.77,10.88,3281988.0,10.79,10.89,10.77,10.88,3281988.0
2025-03-07 12:30:00,10.87,11.05,10.85,10.95,3798704.0,10.87,11.05,10.85,10.95,3798704.0
2025-03-07 13:00:00,10.95,11.13,10.94,11.08,4680162.0,10.95,11.13,10.94,11.08,4680162.0
2025-03-07 13:30:00,11.08,11.2,11.06,11.17,4028453.0,11.08,11.2,11.06,11.17,4028453.0
2025-03-07 14:00:00,11.17,11.25,11.15,11.25,2719578.0,11.17,11.25,11.15,11.25,2719578.0
2025-03-07 14:30:00,11.25,11.25,11.12,11.16,2940796.0,11.25,11.25,11.12,11.16,2940796.0
2025-03-07 15:00:00,11.15,11.2,11.13,11.17,2238879.0,11.15,11.2,11.13,11.17,2238879.0
2025-03-07 15:30:00,11.17,11.17,11.01,11.09,4991902.0,11.17,11.17,11.01,11.09,4991902.0
2025-03-10 09:30:00,11.0,11.09,10.88,11.03,1657654.0,11.0,11.09,10.88,11.03,1657654.0
2025-03-10 10:00:00,11.02,11.04,10.76,10.8,1684938.0,11.02,11.04,10.76,10.8,1684938.0
2025-03-10 10:30:00,10.81,10.85,10.78,10.83,2253419.0,10.81,10.85,10.78,10.83,2253419.0
2025-03-10 11:00:00,10.84,10.86,10.71,10.77,2390092.0,10.84,10.86,10.71,10.77,2390092.0
2025-03-10 11:30:00,10.76,10.87,10.74,10.79,3225268.0,10.76,10.87,10.74,10.79,3225268.0
2025-03-10 12:00:00,10.78,10.8,10.66,10.72,1153179.0,10.78,10.8,10.66,10.72,1153179.0
2025-03-10 12:30:00,10.72,10.77,10.68,10.69,941194.0,10.72,10.77,10.68,10.69,941194.0
2025-03-10 13:00:00,10.69,10.71,10.59,10.63,1984028.0,10.69,10.71,10.59,10.63,1984028.0
2025-03-10 13:30:00,10.63,10.67,10.56,10.6,2095834.0,10.63,10.67,10.56,10.6,2095834.0
2025-03-10 14:00:00,10.6,10.63,10.57,10.6,2433769.0,10.6,10.63,10.57,10.6,2433769.0
2025-03-10 14:30:00,10.61,10.63,10.51,10.53,2493427.0,10.61,10.63,10.51,10.53,2493427.0
2025-03-10 15:00:00,10.53,10.68,10.48,10.65,3084069.0,10.53,10.68,10.48,10.65,3084069.0
2025-03-10 15:30:00,10.66,10.73,10.57,10.6,5644282.0,10.66,10.73,10.57,10.6,5644282.0
2025-03-11 09:30:00,10.61,10.67,10.45,10.57,1269302.0,10.61,10.67,10.45,10.57,1269302.0
2025-03-11 10:00:00,10.58,10.7,10.43,10.44,1719071.0,10.58,10.7,10.43,10.44,1719071.0
2025-03-11 10:30:00,10.44,10.47,10.3,10.31,1274266.0,10.44,10.47,10.3,10.31,1274266.0
2025-03-11 11:00:00,10.3,10.5,10.26,10.42,4070195.0,10.3,10.5,10.26,10.42,4070195.0
2025-03-11 11:30:00,10.42,10.52,10.37,10.37,3643103.0,10.42,10.52,10.37,10.37,3643103.0
2025-03-11 12:00:00,10.37,10.45,10.34,10.44,2914276.0,10.37,10.45,10.34,10.44,2914276.0
2025-03-11 12:30:00,10.43,10.46,10.31,10.33,1394041.0,10.43,10.46,10.31,10.33,1394041.0
2025-03-11 13:00:00,10.33,10.33,10.23,10.24,2674720.0,10.33,10.33,10.23,10.24,2674720.0
2025-03-11 13:30:00,10.23,10.29,10.19,10.23,2633479.0,10.23,10.29,10.19,10.23,2633479.0
2025-03-11 14:00:00,10.23,10.35,10.23,10.3,4492723.0,10.23,10.35,10.23,10.3,4492723.0
2025-03-11 14:30:00,10.3,10.51,10.28,10.45,4525123.0,10.3,10.51,10.28,10.45,4525123.0
2025-03-11 15:00:00,10.45,10.52,10.39,10.44,5701629.0,10.45,10.52,10.39,10.44,5701629.0
2025-03-11 15:30:00,10.45,10.49,10.36,10.37,5903968.0,10.45,10.49,10.36,10.37,5903968.0
2025-03-12 09:30:00,10.38,10.6,10.35,10.38,1955932.0,10.38,10.6,10.35,10.38,1955932.0
2025-03-12 10:00:00,10.38,10.41,10.28,10.36,3885444.0,10.38,10.41,10.28,10.36,3885444.0
2025-03-12 10:30:00,10.36,10.38,10.17,10.17,4028195.0,10.36,10.38,10.17,10.17,4028195.0
2025-03-12 11:00:00,10.18,10.28,10.13,10.28,2659932.0,10.18,10.28,10.13,10.28,2659932.0
2025-03-12 11:30:00,10.28,10.3,10.25,10.29,2077903.0,10.28,10.3,10.25,10.29,2077903.0
2025-03-12 12:00:00,10.29,10.3,10.24,10.27,1597781.0,10.29,10.3,10.24,10.27,1597781.0
2025-03-12 12:30:00,10.27,10.35,10.23,10.25,1625039.0,10.27,10.35,10.23,10.25,1625039.0
2025-03-12 13:00:00,10.25,10.27,10.2,10.26,1302070.0,10.25,10.27,10.2,10.26,1302070.0
2025-03-12 13:30:00,10.26,10.33,10.24,10.24,1376085.0,10.26,10.33,10.24,10.24,1376085.0
2025-03-12 14:00:00,10.24,10.41,10.22,10.39,2350910.0,10.24,10.41,10.22,10.39,2350910.0
2025-03-12 14:30:00,10.39,10.47,10.38,10.42,2258308.0,10.39,10.47,10.38,10.42,2258308.0
2025-03-12 15:00:00,10.41,10.42,10.32,10.34,2315165.0,10.41,10.42,10.32,10.34,2315165.0
2025-03-12 15:30:00,10.35,10.45,10.33,10.4,3524077.0,10.35,10.45,10.33,10.4,3524077.0
2025-03-13 09:30:00,10.36,10.4,10.24,10.28,3278370.0,10.36,10.4,10.24,10.28,3278370.0
2025-03-13 10:00:00,10.28,10.46,10.25,10.34,3252443.0,10.28,10.46,10.25,10.34,3252443.0
2025-03-13 10:30:00,10.34,10.36,10.23,10.26,2017034.0,10.34,10.36,10.23,10.26,2017034.0
2025-03-13 11:00:00,10.26,10.34,10.23,10.24,1669272.0,10.26,10.34,10.23,10.24,1669272.0
2025-03-13 11:30:00,10.24,10.24,10.09,10.11,2249989.0,10.24,10.24,10.09,10.11,2249989.0
2025-03-13 12:00:00,10.11,10.14,10.02,10.03,2803114.0,10.11,10.14,10.02,10.03,2803114.0
2025-03-13 12:30:00,10.03,10.11,9.97,10.01,3474512.0,10.03,10.11,9.97,10.01,3474512.0
2025-03-13 13:00:00,10.01,10.04,9.97,10.0,2166415.0,10.01,10.04,9.97,10.0,2166415.0
2025-03-13 13:30:00,10.0,10.04,9.98,10.03,1633756.0,10.0,10.04,9.98,10.03,1633756.0
2025-03-13 14:00:00,10.02,10.1,10.01,10.08,1083354.0,10.02,10.1,10.01,10.08,1083354.0
2025-03-13 14:30:00,10.08,10.16,10.06,10.16,1811768.0,10.08,10.16,10.06,10.16,1811768.0
2025-03-13 15:00:00,10.16,10.18,10.03,10.04,3801140.0,10.16,10.18,10.03,10.04,3801140.0
2025-03-13 15:30:00,10.04,10.05,9.89,9.91,7859439.0,10.04,10.05,9.89,9.91,7859439.0
2025-03-14 09:30:00,10.05,10.19,10.04,10.13,2354005.0,10.05,10.19,10.04,10.13,2354005.0
2025-03-14 10:00:00,10.13,10.24,10.01,10.19,3217072.0,10.13,10.24,10.01,10.19,3217072.0
2025-03-14 10:30:00,10.2,10.29,10.19,10.29,1862369.0,10.2,10.29,10.19,10.29,1862369.0
2025-03-14 11:00:00,10.29,10.37,10.27,10.34,1652690.0,10.29,10.37,10.27,10.34,1652690.0
2025-03-14 11:30:00,10.33,10.38,10.27,10.29,1213306.0,10.33,10.38,10.27,10.29,1213306.0
2025-03-14 12:00:00,10.29,10.32,10.23,10.25,1585236.0,10.29,10.32,10.23,10.25,1585236.0
2025-03-14 12:30:00,10.25,10.32,10.24,10.3,1393516.0,10.25,10.32,10.24,10.3,1393516.0
2025-03-14 13:00:00,10.3,10.32,10.27,10.27,1025199.0,10.3,10.32,10.27,10.27,1025199.0
2025-03-14 13:30:00,10.28,10.28,10.21,10.22,924831.0,10.28,10.28,10.21,10.22,924831.0
2025-03-14 14:00:00,10.22,10.26,10.22,10.24,764834.0,10.22,10.26,10.22,10.24,764834.0
2025-03-14 14:30:00,10.23,10.29,10.23,10.25,998103.0,10.23,10.29,10.23,10.25,998103.0
2025-03-14 15:00:00,10.25,10.28,10.2,10.21,1590612.0,10.25,10.28,10.2,10.21,1590612.0
2025-03-14 15:30:00,10.21,10.23,10.16,10.18,4109815.0,10.21,10.23,10.16,10.18,4109815.0
2025-03-17 09:30:00,10.18,10.41,10.12,10.33,1275160.0,10.18,10.41,10.12,10.33,1275160.0
2025-03-17 10:00:00,10.32,10.34,10.22,10.29,1493309.0,10.32,10.34,10.22,10.29,1493309.0
2025-03-17 10:30:00,10.29,10.36,10.27,10.35,2183088.0,10.29,10.36,10.27,10.35,2183088.0
2025-03-17 11:00:00,10.35,10.43,10.31,10.41,2946565.0,10.35,10.43,10.31,10.41,2946565.0
2025-03-17 11:30:00,10.41,10.45,10.37,10.44,1339943.0,10.41,10.45,10.37,10.44,1339943.0
2025-03-17 12:00:00,10.44,10.49,10.41,10.42,903582.0,10.44,10.49,10.41,10.42,903582.0
2025-03-17 12:30:00,10.42,10.47,10.38,10.45,1238655.0,10.42,10.47,10.38,10.45,1238655.0
2025-03-17 13:00:00,10.45,10.5,10.41,10.48,1113201.0,10.45,10.5,10.41,10.48,1113201.0
2025-03-17 13:30:00,10.49,10.52,10.46,10.52,821287.0,10.49,10.52,10.46,10.52,821287.0
2025-03-17 14:00:00,10.52,10.55,10.49,10.53,1176401.0,10.52,10.55,10.49,10.53,1176401.0
2025-03-17 14:30:00,10.53,10.55,10.51,10.52,746222.0,10.53,10.55,10.51,10.52,746222.0
2025-03-17 15:00:00,10.52,10.53,10.49,10.52,844906.0,10.52,10.53,10.49,10.52,844906.0
2025-03-17 15:30:00,10.51,10.55,10.47,10.49,2720473.0,10.51,10.55,10.47,10.49,2720473.0
2025-03-18 09:30:00,10.46,10.48,10.29,10.36,1078060.0,10.46,10.48,10.29,10.36,1078060.0
2025-03-18 10:00:00,10.36,10.42,10.32,10.38,3422562.0,10.36,10.42,10.32,10.38,3422562.0
2025-03-18 10:30:00,10.38,10.39,10.34,10.37,2508841.0,10.38,10.39,10.34,10.37,2508841.0
2025-03-18 11:00:00,10.37,10.41,10.31,10.37,1951143.0,10.37,10.41,10.31,10.37,1951143.0
2025-03-18 11:30:00,10.37,10.38,10.31,10.33,1522672.0,10.37,10.38,10.31,10.33,1522672.0
2025-03-18 12:00:00,10.33,10.37,10.31,10.36,1970656.0,10.33,10.37,10.31,10.36,1970656.0
2025-03-18 12:30:00,10.36,10.37,10.3,10.32,2466530.0,10.36,10.37,10.3,10.32,2466530.0
2025-03-18 13:00:00,10.31,10.34,10.28,10.31,2689937.0,10.31,10.34,10.28,10.31,2689937.0
2025-03-18 13:30:00,10.31,10.36,10.3,10.33,1497459.0,10.31,10.36,10.3,10.33,1497459.0
2025-03-18 14:00:00,10.32,10.36,10.29,10.32,1657072.0,10.32,10.36,10.29,10.32,1657072.0
2025-03-18 14:30:00,10.32,10.38,10.31,10.37,1277835.0,10.32,10.38,10.31,10.37,1277835.0
2025-03-18 15:00:00,10.38,10.41,10.36,10.41,1734967.0,10.38,10.41,10.36,10.41,1734967.0
2025-03-18 15:30:00,10.41,10.46,10.38,10.39,4284977.0,10.41,10.46,10.38,10.39,4284977.0
2025-03-19 09:30:00,10.43,10.62,10.4,10.56,2306312.0,10.43,10.62,10.4,10.56,2306312.0
2025-03-19 10:00:00,10.57,10.69,10.56,10.67,2802033.0,10.57,10.69,10.56,10.67,2802033.0
2025-03-19 10:30:00,10.66,10.77,10.63,10.66,3284213.0,10.66,10.77,10.63,10.66,3284213.0
2025-03-19 11:00:00,10.66,10.68,10.63,10.66,1859888.0,10.66,10.68,10.63,10.66,1859888.0
2025-03-19 11:30:00,10.65,10.75,10.64,10.71,1943945.0,10.65,10.75,10.64,10.71,1943945.0
2025-03-19 12:00:00,10.71,10.72,10.66,10.67,1282604.0,10.71,10.72,10.66,10.67,1282604.0
2025-03-19 12:30:00,10.67,10.68,10.65,10.66,685999.0,10.67,10.68,10.65,10.66,685999.0
2025-03-19 13:00:00,10.66,10.7,10.66,10.68,1170078.0,10.66,10.7,10.66,10.68,1170078.0
2025-03-19 13:30:00,10.68,10.72,10.65,10.68,1465452.0,10.68,10.72,10.65,10.68,1465452.0
2025-03-19 14:00:00,10.67,10.89,10.62,10.82,2443047.0,10.67,10.89,10.62,10.82,2443047.0
2025-03-19 14:30:00,10.83,10.95,10.83,10.95,3157406.0,10.83,10.95,10.83,10.95,3157406.0
2025-03-19 15:00:00,10.95,11.01,10.86,10.88,3099839.0,10.95,11.01,10.86,10.88,3099839.0
2025-03-19 15:30:00,10.88,10.99,10.87,10.93,4503513.0,10.88,10.99,10.87,10.93,4503513.0
2025-03-20 09:30:00,10.81,10.83,10.68,10.75,786910.0,10.81,10.83,10.68,10.75,786910.0
2025-03-20 10:00:00,10.75,10.89,10.73,10.81,1796157.0,10.75,10.89,10.73,10.81,1796157.0
2025-03-20 10:30:00,10.82,10.83,10.76,10.79,2031874.0,10.82,10.83,10.76,10.79,2031874.0
2025-03-20 11:00:00,10.79,10.8,10.71,10.72,1749786.0,10.79,10.8,10.71,10.72,1749786.0
2025-03-20 11:30:00,10.73,10.77,10.67,10.72,1576970.0,10.73,10.77,10.67,10.72,1576970.0
2025-03-20 12:00:00,10.72,10.77,10.68,10.69,1157614.0,10.72,10.77,10.68,10.69,1157614.0
2025-03-20 12:30:00,10.69,10.71,10.65,10.66,1106584.0,10.69,10.71,10.65,10.66,1106584.0
2025-03-20 13:00:00,10.67,10.74,10.62,10.62,1325809.0,10.67,10.74,10.62,10.62,1325809.0
2025-03-20 13:30:00,10.62,10.71,10.61,10.67,1262182.0,10.62,10.71,10.61,10.67,1262182.0
2025-03-20 14:00:00,10.67,10.69,10.63,10.63,887901.0,10.67,10.69,10.63,10.63,887901.0
2025-03-20 14:30:00,10.63,10.73,10.63,10.7,1425843.0,10.63,10.73,10.63,10.7,1425843.0
2025-03-20 15:00:00,10.7,10.74,10.66,10.66,2346084.0,10.7,10.74,10.66,10.66,2346084.0
2025-03-20 15:30:00,10.67,10.73,10.64,10.66,3454208.0,10.67,10.73,10.64,10.66,3454208.0
2025-03-21 09:30:00,10.56,10.59,10.45,10.57,5743395.0,10.56,10.59,10.45,10.57,5743395.0
2025-03-21 10:00:00,10.57,10.61,10.51,10.6,1783278.0,10.57,10.61,10.51,10.6,1783278.0
2025-03-21 10:30:00,10.6,10.71,10.59,10.7,5426607.0,10.6,10.71,10.59,10.7,5426607.0
2025-03-21 11:00:00,10.7,10.71,10.61,10.62,3197629.0,10.7,10.71,10.61,10.62,3197629.0
2025-03-21 11:30:00,10.63,10.65,10.56,10.57,1828501.0,10.63,10.65,10.56,10.57,1828501.0
2025-03-21 12:00:00,10.57,10.63,10.55,10.61,2162292.0,10.57,10.63,10.55,10.61,2162292.0
2025-03-21 12:30:00,10.61,10.65,10.59,10.65,1351331.0,10.61,10.65,10.59,10.65,1351331.0
2025-03-21 13:00:00,10.65,10.69,10.63,10.67,1953587.0,10.65,10.69,10.63,10.67,1953587.0
2025-03-21 13:30:00,10.67,10.76,10.65,10.76,2405974.0,10.67,10.76,10.65,10.76,2405974.0
2025-03-21 14:00:00,10.76,10.78,10.69,10.71,2554573.0,10.76,10.78,10.69,10.71,2554573.0
2025-03-21 14:30:00,10.71,10.75,10.68,10.71,766090.0,10.71,10.75,10.68,10.71,766090.0
2025-03-21 15:00:00,10.71,10.73,10.66,10.72,1328753.0,10.71,10.73,10.66,10.72,1328753.0
2025-03-21 15:30:00,10.72,10.79,10.68,10.75,4229680.0,10.72,10.79,10.68,10.75,4229680.0
2025-03-24 09:30:00,10.92,11.04,10.53,10.61,2880368.0,10.92,11.04,10.53,10.61,2880368.0
2025-03-24 10:00:00,10.61,10.63,10.53,10.56,2536920.0,10.61,10.63,10.53,10.56,2536920.0
2025-03-24 10:30:00,10.55,10.62,10.53,10.62,2493969.0,10.55,10.62,10.53,10.62,2493969.0
2025-03-24 11:00:00,10.61,10.64,10.56,10.63,2258527.0,10.61,10.64,10.56,10.63,2258527.0
2025-03-24 11:30:00,10.63,10.87,10.6,10.83,4812615.0,10.63,10.87,10.6,10.83,4812615.0
2025-03-24 12:00:00,10.82,10.92,10.79,10.8,2703700.0,10.82,10.92,10.79,10.8,2703700.0
2025-03-24 12:30:00,10.8,10.83,10.75,10.8,2060140.0,10.8,10.83,10.75,10.8,2060140.0
2025-03-24 13:00:00,10.8,10.88,10.77,10.88,2685669.0,10.8,10.88,10.77,10.88,2685669.0
2025-03-24 13:30:00,10.88,10.92,10.84,10.88,2790978.0,10.88,10.92,10.84,10.88,2790978.0
2025-03-24 14:00:00,10.88,10.88,10.82,10.86,3078142.0,10.88,10.88,10.82,10.86,3078142.0
2025-03-24 14:30:00,10.85,10.95,10.85,10.94,1660089.0,10.85,10.95,10.85,10.94,1660089.0
2025-03-24 15:00:00,10.93,10.98,10.92,10.96,1707103.0,10.93,10.98,10.92,10.96,1707103.0
2025-03-24 15:30:00,10.96,10.99,10.92,10.97,3921093.0,10.96,10.99,10.92,10.97,3921093.0
2025-03-25 09:30:00,11.0,11.04,10.88,10.98,1982440.0,11.0,11.04,10.88,10.98,1982440.0
2025-03-25 10:00:00,10.97,10.98,10.85,10.88,2937045.0,10.97,10.98,10.85,10.88,2937045.0
2025-03-25 10:30:00,10.88,11.0,10.84,10.92,3908850.0,10.88,11.0,10.84,10.92,3908850.0
2025-03-25 11:00:00,10.92,10.98,10.89,10.9,2446424.0,10.92,10.98,10.89,10.9,2446424.0
2025-03-25 11:30:00,10.9,10.9,10.85,10.9,1466390.0,10.9,10.9,10.85,10.9,1466390.0
2025-03-25 12:00:00,10.9,10.92,10.86,10.88,847464.0,10.9,10.92,10.86,10.88,847464.0
2025-03-25 12:30:00,10.88,10.92,10.87,10.91,1533438.0,10.88,10.92,10.87,10.91,1533438.0
2025-03-25 13:00:00,10.91,10.96,10.89,10.9,984453.0,10.91,10.96,10.89,10.9,984453.0
2025-03-25 13:30:00,10.9,10.92,10.89,10.9,752885.0,10.9,10.92,10.89,10.9,752885.0
2025-03-25 14:00:00,10.91,10.92,10.88,10.91,1000891.0,10.91,10.92,10.88,10.91,1000891.0
2025-03-25 14:30:00,10.91,10.91,10.84,10.89,1886859.0,10.91,10.91,10.84,10.89,1886859.0
2025-03-25 15:00:00,10.9,10.98,10.89,10.96,2108303.0,10.9,10.98,10.89,10.96,2108303.0
2025-03-25 15:30:00,10.96,11.02,10.94,10.99,6454687.0,10.96,11.02,10.94,10.99,6454687.0
2025-03-26 09:30:00,10.95,11.09,10.9,11.02,2171241.0,10.95,11.09,10.9,11.02,2171241.0
2025-03-26 10:00:00,11.03,11.14,11.01,11.1,2304826.0,11.03,11.14,11.01,11.1,2304826.0
2025-03-26 10:30:00,11.1,11.2,11.08,11.14,1523968.0,11.1,11.2,11.08,11.14,1523968.0
2025-03-26 11:00:00,11.14,11.16,11.02,11.05,3160794.0,11.14,11.16,11.02,11.05,3160794.0
2025-03-26 11:30:00,11.04,11.1,11.04,11.07,1962224.0,11.04,11.1,11.04,11.07,1962224.0
2025-03-26 12:00:00,11.07,11.09,11.04,11.06,930093.0,11.07,11.09,11.04,11.06,930093.0
2025-03-26 12:30:00,11.07,11.07,11.0,11.02,1346357.0,11.07,11.07,11.0,11.02,1346357.0
2025-03-26 13:00:00,11.02,11.06,10.98,10.99,1995577.0,11.02,11.06,10.98,10.99,1995577.0
2025-03-26 13:30:00,10.99,11.03,10.98,11.01,1383653.0,10.99,11.03,10.98,11.01,1383653.0
2025-03-26 14:00:00,11.01,11.03,10.98,11.02,1108810.0,11.01,11.03,10.98,11.02,1108810.0
2025-03-26 14:30:00,11.02,11.03,10.98,11.0,1533967.0,11.02,11.03,10.98,11.0,1533967.0
2025-03-26 15:00:00,10.99,11.07,10.99,11.01,2332493.0,10.99,11.07,10.99,11.01,2332493.0
2025-03-26 15:30:00,11.01,11.06,11.0,11.04,5579670.0,11.01,11.06,11.0,11.04,5579670.0
2025-03-27 09:30:00,11.02,11.19,10.97,11.1,2361785.0,11.02,11.19,10.97,11.1,2361785.0
2025-03-27 10:00:00,11.09,11.12,11.04,11.08,2928187.0,11.09,11.12,11.04,11.08,2928187.0
2025-03-27 10:30:00,11.08,11.18,11.07,11.1,2625812.0,11.08,11.18,11.07,11.1,2625812.0
2025-03-27 11:00:00,11.09,11.11,11.03,11.04,3349475.0,11.09,11.11,11.03,11.04,3349475.0
2025-03-27 11:30:00,11.04,11.04,10.91,10.93,3501176.0,11.04,11.04,10.91,10.93,3501176.0
2025-03-27 12:00:00,10.94,11.03,10.93,10.96,3884921.0,10.94,11.03,10.93,10.96,3884921.0
2025-03-27 12:30:00,10.97,11.02,10.96,10.96,1635933.0,10.97,11.02,10.96,10.96,1635933.0
2025-03-27 13:00:00,10.97,11.03,10.96,11.0,2841973.0,10.97,11.03,10.96,11.0,2841973.0
2025-03-27 13:30:00,11.0,11.04,10.98,10.99,3025906.0,11.0,11.04,10.98,10.99,3025906.0
2025-03-27 14:00:00,10.99,11.04,10.98,11.02,2546463.0,10.99,11.04,10.98,11.02,2546463.0
2025-03-27 14:30:00,11.02,11.04,10.99,11.0,4700424.0,11.02,11.04,10.99,11.0,4700424.0
2025-03-27 15:00:00,11.01,11.07,10.99,11.05,5458062.0,11.01,11.07,10.99,11.05,5458062.0
2025-03-27 15:30:00,11.05,11.08,10.99,11.02,9380294.0,11.05,11.08,10.99,11.02,9380294.0
2025-03-28 09:30:00,11.03,11.08,10.95,10.97,2424235.0,11.03,11.08,10.95,10.97,2424235.0
2025-03-28 10:00:00,10.97,10.99,10.89,10.91,6978791.0,10.97,10.99,10.89,10.91,6978791.0
2025-03-28 10:30:00,10.91,10.93,10.83,10.84,3655461.0,10.91,10.93,10.83,10.84,3655461.0
2025-03-28 11:00:00,10.84,10.85,10.78,10.81,6376560.0,10.84,10.85,10.78,10.81,6376560.0
2025-03-28 11:30:00,10.81,10.85,10.74,10.75,4006795.0,10.81,10.85,10.74,10.75,4006795.0
2025-03-28 12:00:00,10.74,10.76,10.6,10.6,1646858.0,10.74,10.76,10.6,10.6,1646858.0
2025-03-28 12:30:00,10.61,10.68,10.57,10.58,1564919.0,10.61,10.68,10.57,10.58,1564919.0
2025-03-28 13:00:00,10.58,10.58,10.41,10.42,3073662.0,10.58,10.58,10.41,10.42,3073662.0
2025-03-28 13:30:00,10.42,10.43,10.38,10.4,2248254.0,10.42,10.43,10.38,10.4,2248254.0
2025-03-28 14:00:00,10.4,10.46,10.38,10.44,2308423.0,10.4,10.46,10.38,10.44,2308423.0
2025-03-28 14:30:00,10.44,10.46,10.29,10.33,2690922.0,10.44,10.46,10.29,10.33,2690922.0
2025-03-28 15:00:00,10.33,10.47,10.32,10.46,2632064.0,10.33,10.47,10.32,10.46,2632064.0
2025-03-28 15:30:00,10.46,10.47,10.36,10.37,5644087.0,10.46,10.47,10.36,10.37,5644087.0
2025-03-31 09:30:00,10.3,10.41,10.04,10.37,4890320.0,10.3,10.41,10.04,10.37,4890320.0
2025-03-31 10:00:00,10.37,10.44,10.27,10.38,2895761.0,10.37,10.44,10.27,10.38,2895761.0
2025-03-31 10:30:00,10.38,10.42,10.28,10.29,2361603.0,10.38,10.42,10.28,10.29,2361603.0
2025-03-31 11:00:00,10.29,10.45,10.24,10.43,2326559.0,10.29,10.45,10.24,10.43,2326559.0
2025-03-31 11:30:00,10.42,10.56,10.37,10.51,2551672.0,10.42,10.56,10.37,10.51,2551672.0
2025-03-31 12:00:00,10.51,10.55,10.45,10.53,2448772.0,10.51,10.55,10.45,10.53,2448772.0
2025-03-31 12:30:00,10.53,10.65,10.52,10.62,2199707.0,10.53,10.65,10.52,10.62,2199707.0
2025-03-31 13:00:00,10.63,10.68,10.55,10.6,2120577.0,10.63,10.68,10.55,10.6,2120577.0
2025-03-31 13:30:00,10.59,10.63,10.58,10.61,1701385.0,10.59,10.63,10.58,10.61,1701385.0
2025-03-31 14:00:00,10.61,10.79,10.6,10.79,3100401.0,10.61,10.79,10.6,10.79,3100401.0
2025-03-31 14:30:00,10.78,10.81,10.66,10.66,3690825.0,10.78,10.81,10.66,10.66,3690825.0
2025-03-31 15:00:00,10.67,10.7,10.58,10.6,2926105.0,10.67,10.7,10.58,10.6,2926105.0
2025-03-31 15:30:00,10.6,10.79,10.59,10.73,10279474.0,10.6,10.79,10.59,10.73,10279474.0
2025-04-01 09:30:00,10.79,11.15,10.68,10.79,4705605.0,10.79,11.15,10.68,10.79,4705605.0
2025-04-01 10:00:00,10.79,10.81,10.4,10.41,2118244.0,10.79,10.81,10.4,10.41,2118244.0
2025-04-01 10:30:00,10.41,10.56,10.38,10.52,2898259.0,10.41,10.56,10.38,10.52,2898259.0
2025-04-01 11:00:00,10.52,10.66,10.51,10.63,3262005.0,10.52,10.66,10.51,10.63,3262005.0
2025-04-01 11:30:00,10.63,10.66,10.55,10.59,2188299.0,10.63,10.66,10.55,10.59,2188299.0
2025-04-01 12:00:00,10.59,10.61,10.45,10.46,1040083.0,10.59,10.61,10.45,10.46,1040083.0
2025-04-01 12:30:00,10.46,10.5,10.41,10.44,1776884.0,10.46,10.5,10.41,10.44,1776884.0
2025-04-01 13:00:00,10.45,10.46,10.38,10.39,1935219.0,10.45,10.46,10.38,10.39,1935219.0
2025-04-01 13:30:00,10.38,10.44,10.38,10.4,2135307.0,10.38,10.44,10.38,10.4,2135307.0
2025-04-01 14:00:00,10.39,10.39,10.26,10.27,1640845.0,10.39,10.39,10.26,10.27,1640845.0
2025-04-01 14:30:00,10.27,10.28,10.14,10.18,2302488.0,10.27,10.28,10.14,10.18,2302488.0
2025-04-01 15:00:00,10.19,10.27,10.18,10.25,2754671.0,10.19,10.27,10.18,10.25,2754671.0
2025-04-01 15:30:00,10.24,10.29,10.19,10.22,6616494.0,10.24,10.29,10.19,10.22,6616494.0
2025-04-02 09:30:00,10.05,10.26,10.02,10.21,1720510.0,10.05,10.26,10.02,10.21,1720510.0
2025-04-02 10:00:00,10.2,10.32,10.18,10.22,3054256.0,10.2,10.32,10.18,10.22,3054256.0
2025-04-02 10:30:00,10.22,10.33,10.21,10.32,3524528.0,10.22,10.33,10.21,10.32,3524528.0
2025-04-02 11:00:00,10.33,10.45,10.28,10.44,2313728.0,10.33,10.45,10.28,10.44,2313728.0
2025-04-02 11:30:00,10.44,10.44,10.36,10.41,2141918.0,10.44,10.44,10.36,10.41,2141918.0
2025-04-02 12:00:00,10.41,10.45,10.4,10.45,1397790.0,10.41,10.45,10.4,10.45,1397790.0
2025-04-02 12:30:00,10.45,10.53,10.41,10.51,2267163.0,10.45,10.53,10.41,10.51,2267163.0
2025-04-02 13:00:00,10.51,10.59,10.5,10.52,1692956.0,10.51,10.59,10.5,10.52,1692956.0
2025-04-02 13:30:00,10.52,10.54,10.49,10.52,1833376.0,10.52,10.54,10.49,10.52,1833376.0
2025-04-02 14:00:00,10.52,10.52,10.45,10.45,2074075.0,10.52,10.52,10.45,10.45,2074075.0
2025-04-02 14:30:00,10.45,10.54,10.45,10.47,2180257.0,10.45,10.54,10.45,10.47,2180257.0
2025-04-02 15:00:00,10.47,10.56,10.47,10.55,2355778.0,10.47,10.56,10.47,10.55,2355778.0
2025-04-02 15:30:00,10.55,10.61,10.53,10.57,3849070.0,10.55,10.61,10.53,10.57,3849070.0
2025-04-03 09:30:00,10.03,10.14,9.8,9.89,3068871.0,10.03,10.14,9.8,9.89,3068871.0
2025-04-03 10:00:00,9.9,9.9,9.68,9.82,2988179.0,9.9,9.9,9.68,9.82,2988179.0
2025-04-03 10:30:00,9.82,9.83,9.65,9.66,3305468.0,9.82,9.83,9.65,9.66,3305468.0
2025-04-03 11:00:00,9.65,9.71,9.54,9.55,4347723.0,9.65,9.71,9.54,9.55,4347723.0
2025-04-03 11:30:00,9.55,9.71,9.55,9.62,3921106.0,9.55,9.71,9.55,9.62,3921106.0
2025-04-03 12:00:00,9.61,9.69,9.6,9.63,1665385.0,9.61,9.69,9.6,9.63,1665385.0
2025-04-03 12:30:00,9.63,9.65,9.5,9.53,1933662.0,9.63,9.65,9.5,9.53,1933662.0
2025-04-03 13:00:00,9.54,9.54,9.38,9.39,2009077.0,9.54,9.54,9.38,9.39,2009077.0
2025-04-03 13:30:00,9.39,9.49,9.37,9.42,4660942.0,9.39,9.49,9.37,9.42,4660942.0
2025-04-03 14:00:00,9.42,9.42,9.25,9.29,2544621.0,9.42,9.42,9.25,9.29,2544621.0
2025-04-03 14:30:00,9.29,9.34,9.26,9.34,2040641.0,9.29,9.34,9.26,9.34,2040641.0
2025-04-03 15:00:00,9.34,9.34,9.19,9.19,2150881.0,9.34,9.34,9.19,9.19,2150881.0
2025-04-03 15:30:00,9.2,9.23,9.11,9.15,9106931.0,9.2,9.23,9.11,9.15,9106931.0
2025-04-04 09:30:00,8.84,8.86,8.41,8.51,5475228.0,8.84,8.86,8.41,8.51,5475228.0
2025-04-04 10:00:00,8.5,8.59,8.33,8.34,4139730.0,8.5,8.59,8.33,8.34,4139730.0
2025-04-04 10:30:00,8.34,8.39,8.18,8.29,4500028.0,8.34,8.39,8.18,8.29,4500028.0
2025-04-04 11:00:00,8.29,8.49,8.27,8.28,5225155.0,8.29,8.49,8.27,8.28,5225155.0
2025-04-04 11:30:00,8.28,8.37,8.22,8.26,3172297.0,8.28,8.37,8.22,8.26,3172297.0
2025-04-04 12:00:00,8.25,8.3,8.19,8.21,1961624.0,8.25,8.3,8.19,8.21,1961624.0
2025-04-04 12:30:00,8.21,8.25,8.16,8.18,1713242.0,8.21,8.25,8.16,8.18,1713242.0
2025-04-04 13:00:00,8.18,8.19,8.09,8.17,2747722.0,8.18,8.19,8.09,8.17,2747722.0
2025-04-04 13:30:00,8.17,8.28,8.12,8.27,3262349.0,8.17,8.28,8.12,8.27,3262349.0
2025-04-04 14:00:00,8.27,8.32,8.16,8.17,2810320.0,8.27,8.32,8.16,8.17,2810320.0
2025-04-04 14:30:00,8.17,8.19,8.06,8.08,2706298.0,8.17,8.19,8.06,8.08,2706298.0
2025-04-04 15:00:00,8.07,8.16,8.03,8.13,4777210.0,8.07,8.16,8.03,8.13,4777210.0
2025-04-04 15:30:00,8.14,8.2,8.05,8.06,7584162.0,8.14,8.2,8.05,8.06,7584162.0
2025-04-07 09:30:00,7.8,8.09,7.65,8.06,6917906.0,7.8,8.09,7.65,8.06,6917906.0
2025-04-07 10:00:00,8.06,8.79,8.03,8.14,6970581.0,8.06,8.79,8.03,8.14,6970581.0
2025-04-07 10:30:00,8.13,8.44,7.97,8.31,4253759.0,8.13,8.44,7.97,8.31,4253759.0
2025-04-07 11:00:00,8.3,8.42,8.01,8.04,2338208.0,8.3,8.42,8.01,8.04,2338208.0
2025-04-07 11:30:00,8.05,8.28,8.05,8.13,2195807.0,8.05,8.28,8.05,8.13,2195807.0
2025-04-07 12:00:00,8.13,8.14,7.99,8.12,2767903.0,8.13,8.14,7.99,8.12,2767903.0
2025-04-07 12:30:00,8.12,8.15,7.94,7.97,1671670.0,8.12,8.15,7.94,7.97,1671670.0
2025-04-07 13:00:00,7.98,8.22,7.97,8.18,3404583.0,7.98,8.22,7.97,8.18,3404583.0
2025-04-07 13:30:00,8.18,8.35,8.12,8.27,3002483.0,8.18,8.35,8.12,8.27,3002483.0
2025-04-07 14:00:00,8.27,8.29,8.1,8.1,2667971.0,8.27,8.29,8.1,8.1,2667971.0
2025-04-07 14:30:00,8.11,8.23,8.04,8.05,1899114.0,8.11,8.23,8.04,8.05,1899114.0
2025-04-07 15:00:00,8.05,8.13,7.99,8.0,2641520.0,8.05,8.13,7.99,8.0,2641520.0
2025-04-07 15:30:00,8.0,8.16,7.98,8.08,8035277.0,8.0,8.16,7.98,8.08,8035277.0
2025-04-08 09:30:00,8.32,8.47,8.23,8.29,3285545.0,8.32,8.47,8.23,8.29,3285545.0
2025-04-08 10:00:00,8.28,8.36,8.22,8.27,1996782.0,8.28,8.36,8.22,8.27,1996782.0
2025-04-08 10:30:00,8.28,8.32,8.1,8.11,2389328.0,8.28,8.32,8.1,8.11,2389328.0
2025-04-08 11:00:00,8.11,8.15,7.99,8.0,3474693.0,8.11,8.15,7.99,8.0,3474693.0
2025-04-08 11:30:00,7.99,8.12,7.99,8.06,1961453.0,7.99,8.12,7.99,8.06,1961453.0
2025-04-08 12:00:00,8.06,8.12,7.98,8.03,1774258.0,8.06,8.12,7.98,8.03,1774258.0
2025-04-08 12:30:00,8.03,8.04,7.85,7.86,1939716.0,8.03,8.04,7.85,7.86,1939716.0
2025-04-08 13:00:00,7.86,7.91,7.78,7.79,1979455.0,7.86,7.91,7.78,7.79,1979455.0
2025-04-08 13:30:00,7.8,8.0,7.78,7.94,2176238.0,7.8,8.0,7.78,7.94,2176238.0
2025-04-08 14:00:00,7.94,7.96,7.77,7.8,1715076.0,7.94,7.96,7.77,7.8,1715076.0
2025-04-08 14:30:00,7.8,7.99,7.78,7.81,2755373.0,7.8,7.99,7.78,7.81,2755373.0
2025-04-08 15:00:00,7.81,7.81,7.62,7.72,4487507.0,7.81,7.81,7.62,7.72,4487507.0
2025-04-08 15:30:00,7.72,7.75,7.61,7.72,8764813.0,7.72,7.75,7.61,7.72,8764813.0
2025-04-09 09:30:00,7.57,7.76,7.52,7.73,2743807.0,7.57,7.76,7.52,7.73,2743807.0
2025-04-09 10:00:00,7.73,7.84,7.6,7.72,2798981.0,7.73,7.84,7.6,7.72,2798981.0
2025-04-09 10:30:00,7.72,7.77,7.55,7.57,2344612.0,7.72,7.77,7.55,7.57,2344612.0
2025-04-09 11:00:00,7.57,7.7,7.56,7.69,3252383.0,7.57,7.7,7.56,7.69,3252383.0
2025-04-09 11:30:00,7.69,7.7,7.54,7.58,1756578.0,7.69,7.7,7.54,7.58,1756578.0
2025-04-09 12:00:00,7.58,7.75,7.56,7.7,2322221.0,7.58,7.75,7.56,7.7,2322221.0
2025-04-09 12:30:00,7.71,7.79,7.68,7.73,1612937.0,7.71,7.79,7.68,7.73,1612937.0
2025-04-09 13:00:00,7.73,8.51,7.66,8.34,4451437.0,7.73,8.51,7.66,8.34,4451437.0
2025-04-09 13:30:00,8.34,8.85,8.31,8.84,4620363.0,8.34,8.85,8.31,8.84,4620363.0
2025-04-09 14:00:00,8.84,9.18,8.81,9.14,6594890.0,8.84,9.18,8.81,9.14,6594890.0
2025-04-09 14:30:00,9.14,9.23,8.92,8.93,6329662.0,9.14,9.23,8.92,8.93,6329662.0
2025-04-09 15:00:00,8.93,9.33,8.87,9.33,7290201.0,8.93,9.33,8.87,9.33,7290201.0
2025-04-09 15:30:00,9.32,9.5,9.19,9.27,14785843.0,9.32,9.5,9.19,9.27,14785843.0
2025-04-10 09:30:00,8.88,8.96,8.32,8.4,4144420.0,8.88,8.96,8.32,8.4,4144420.0
2025-04-10 10:00:00,8.39,8.42,8.1,8.21,4279431.0,8.39,8.42,8.1,8.21,4279431.0
2025-04-10 10:30:00,8.21,8.33,8.15,8.16,2847929.0,8.21,8.33,8.15,8.16,2847929.0
2025-04-10 11:00:00,8.16,8.19,8.03,8.03,3127701.0,8.16,8.19,8.03,8.03,3127701.0
2025-04-10 11:30:00,8.04,8.09,8.0,8.04,3466052.0,8.04,8.09,8.0,8.04,3466052.0
2025-04-10 12:00:00,8.04,8.09,7.85,7.87,3088002.0,8.04,8.09,7.85,7.87,3088002.0
2025-04-10 12:30:00,7.87,8.0,7.86,7.93,2655055.0,7.87,8.0,7.86,7.93,2655055.0
2025-04-10 13:00:00,7.92,8.13,7.79,7.95,4089586.0,7.92,8.13,7.79,7.95,4089586.0
2025-04-10 13:30:00,7.95,8.14,7.93,8.11,2505408.0,7.95,8.14,7.93,8.11,2505408.0
2025-04-10 14:00:00,8.11,8.19,7.96,8.1,3550453.0,8.11,8.19,7.96,8.1,3550453.0
2025-04-10 14:30:00,8.1,8.16,7.95,8.01,5006325.0,8.1,8.16,7.95,8.01,5006325.0
2025-04-10 15:00:00,8.02,8.12,7.95,7.96,6317021.0,8.02,8.12,7.95,7.96,6317021.0
2025-04-10 15:30:00,7.95,8.1,7.87,8.09,8465221.0,7.95,8.1,7.87,8.09,8465221.0
2025-04-11 09:30:00,8.08,8.14,7.83,7.89,2408056.0,8.08,8.14,7.83,7.89,2408056.0
2025-04-11 10:00:00,7.88,7.89,7.63,7.65,2399075.0,7.88,7.89,7.63,7.65,2399075.0
2025-04-11 10:30:00,7.65,7.77,7.63,7.66,2029457.0,7.65,7.77,7.63,7.66,2029457.0
2025-04-11 11:00:00,7.66,7.77,7.61,7.65,2721515.0,7.66,7.77,7.61,7.65,2721515.0
2025-04-11 11:30:00,7.64,7.7,7.61,7.69,1700146.0,7.64,7.7,7.61,7.69,1700146.0
2025-04-11 12:00:00,7.69,7.75,7.65,7.7,1684761.0,7.69,7.75,7.65,7.7,1684761.0
2025-04-11 12:30:00,7.7,7.89,7.7,7.85,2046369.0,7.7,7.89,7.7,7.85,2046369.0
2025-04-11 13:00:00,7.85,7.89,7.75,7.77,2210249.0,7.85,7.89,7.75,7.77,2210249.0
2025-04-11 13:30:00,7.77,7.99,7.73,7.93,3237661.0,7.77,7.99,7.73,7.93,3237661.0
2025-04-11 14:00:00,7.93,7.93,7.84,7.89,1660702.0,7.93,7.93,7.84,7.89,1660702.0
2025-04-11 14:30:00,7.88,7.91,7.84,7.86,2087062.0,7.88,7.91,7.84,7.86,2087062.0
2025-04-11 15:00:00,7.86,8.02,7.85,8.0,3097559.0,7.86,8.02,7.85,8.0,3097559.0
2025-04-11 15:30:00,8.0,8.0,7.96,7.97,3326597.0,8.0,8.0,7.96,7.97,3326597.0
2025-04-14 09:30:00,8.1,8.24,8.02,8.13,3723562.0,8.1,8.24,8.02,8.13,3723562.0
2025-04-14 10:00:00,8.13,8.29,8.12,8.24,1898239.0,8.13,8.29,8.12,8.24,1898239.0
2025-04-14 10:30:00,8.24,8.33,8.21,8.24,1772560.0,8.24,8.33,8.21,8.24,1772560.0
2025-04-14 11:00:00,8.24,8.25,8.13,8.15,1846727.0,8.24,8.25,8.13,8.15,1846727.0
2025-04-14 11:30:00,8.16,8.18,8.03,8.06,1564192.0,8.16,8.18,8.03,8.06,1564192.0
2025-04-14 12:00:00,8.06,8.12,8.02,8.06,1428627.0,8.06,8.12,8.02,8.06,1428627.0
2025-04-14 12:30:00,8.06,8.11,8.03,8.03,842185.0,8.06,8.11,8.03,8.03,842185.0
2025-04-14 13:00:00,8.04,8.18,7.98,8.02,2836586.0,8.04,8.18,7.98,8.02,2836586.0
2025-04-14 13:30:00,8.02,8.08,7.99,8.04,2425243.0,8.02,8.08,7.99,8.04,2425243.0
2025-04-14 14:00:00,8.04,8.08,8.02,8.06,1680660.0,8.04,8.08,8.02,8.06,1680660.0
2025-04-14 14:30:00,8.06,8.1,8.01,8.02,3023674.0,8.06,8.1,8.01,8.02,3023674.0
2025-04-14 15:00:00,8.01,8.08,8.01,8.03,2527131.0,8.01,8.08,8.01,8.03,2527131.0
2025-04-14 15:30:00,8.04,8.07,7.99,8.02,6795543.0,8.04,8.07,7.99,8.02,6795543.0
2025-04-15 09:30:00,8.02,8.22,7.98,8.15,1203155.0,8.02,8.22,7.98,8.15,1203155.0
2025-04-15 10:00:00,8.16,8.26,8.11,8.13,1410013.0,8.16,8.26,8.11,8.13,1410013.0
2025-04-15 10:30:00,8.13,8.19,8.1,8.15,1307513.0,8.13,8.19,8.1,8.15,1307513.0
2025-04-15 11:00:00,8.16,8.28,8.14,8.24,2094356.0,8.16,8.28,8.14,8.24,2094356.0
2025-04-15 11:30:00,8.24,8.3,8.23,8.29,2185056.0,8.24,8.3,8.23,8.29,2185056.0
2025-04-15 12:00:00,8.29,8.32,8.25,8.27,2169389.0,8.29,8.32,8.25,8.27,2169389.0
2025-04-15 12:30:00,8.27,8.28,8.19,8.21,1212506.0,8.27,8.28,8.19,8.21,1212506.0
2025-04-15 13:00:00,8.21,8.26,8.18,8.2,1680646.0,8.21,8.26,8.18,8.2,1680646.0
2025-04-15 13:30:00,8.19,8.25,8.18,8.21,2029895.0,8.19,8.25,8.18,8.21,2029895.0
2025-04-15 14:00:00,8.21,8.23,8.12,8.17,2702895.0,8.21,8.23,8.12,8.17,2702895.0
2025-04-15 14:30:00,8.17,8.19,8.13,8.16,1573892.0,8.17,8.19,8.13,8.16,1573892.0
2025-04-15 15:00:00,8.16,8.23,8.14,8.2,2423052.0,8.16,8.23,8.14,8.2,2423052.0
2025-04-15 15:30:00,8.2,8.29,8.19,8.24,9285021.0,8.2,8.29,8.19,8.24,9285021.0
2025-04-16 09:30:00,8.27,8.34,8.11,8.13,1665417.0,8.27,8.34,8.11,8.13,1665417.0
2025-04-16 10:00:00,8.13,8.25,8.0,8.04,5647188.0,8.13,8.25,8.0,8.04,5647188.0
2025-04-16 10:30:00,8.04,8.13,7.99,8.11,4861929.0,8.04,8.13,7.99,8.11,4861929.0
2025-04-16 11:00:00,8.11,8.16,8.05,8.13,2837471.0,8.11,8.16,8.05,8.13,2837471.0
2025-04-16 11:30:00,8.13,8.15,7.99,8.01,2738552.0,8.13,8.15,7.99,8.01,2738552.0
2025-04-16 12:00:00,8.01,8.04,7.99,8.03,1961941.0,8.01,8.04,7.99,8.03,1961941.0
2025-04-16 12:30:00,8.03,8.04,7.97,8.0,2679592.0,8.03,8.04,7.97,8.0,2679592.0
2025-04-16 13:00:00,7.99,8.03,7.96,8.01,1184448.0,7.99,8.03,7.96,8.01,1184448.0
2025-04-16 13:30:00,8.01,8.01,7.8,7.82,2886528.0,8.01,8.01,7.8,7.82,2886528.0
2025-04-16 14:00:00,7.82,7.91,7.79,7.89,3286715.0,7.82,7.91,7.79,7.89,3286715.0
2025-04-16 14:30:00,7.88,7.94,7.82,7.83,2774950.0,7.88,7.94,7.82,7.83,2774950.0
2025-04-16 15:00:00,7.83,7.83,7.77,7.8,3504556.0,7.83,7.83,7.77,7.8,3504556.0
2025-04-16 15:30:00,7.8,7.96,7.79,7.95,6488652.0,7.8,7.96,7.79,7.95,6488652.0
2025-04-17 09:30:00,8.01,8.09,7.95,8.0,2385087.0,8.01,8.09,7.95,8.0,2385087.0
2025-04-17 10:00:00,8.01,8.11,7.99,8.02,2644767.0,8.01,8.11,7.99,8.02,2644767.0
2025-04-17 10:30:00,8.01,8.06,7.96,7.97,1731947.0,8.01,8.06,7.96,7.97,1731947.0
2025-04-17 11:00:00,7.97,8.07,7.96,8.01,963022.0,7.97,8.07,7.96,8.01,963022.0
2025-04-17 11:30:00,8.0,8.04,7.99,8.02,1233336.0,8.0,8.04,7.99,8.02,1233336.0
2025-04-17 12:00:00,8.02,8.1,7.98,8.09,3167930.0,8.02,8.1,7.98,8.09,3167930.0
2025-04-17 12:30:00,8.09,8.15,8.06,8.14,1114017.0,8.09,8.15,8.06,8.14,1114017.0
2025-04-17 13:00:00,8.14,8.17,8.06,8.08,1286671.0,8.14,8.17,8.06,8.08,1286671.0
2025-04-17 13:30:00,8.08,8.18,8.07,8.15,1376133.0,8.08,8.18,8.07,8.15,1376133.0
2025-04-17 14:00:00,8.16,8.19,8.14,8.16,1271807.0,8.16,8.19,8.14,8.16,1271807.0
2025-04-17 14:30:00,8.17,8.18,8.07,8.08,1363138.0,8.17,8.18,8.07,8.08,1363138.0
2025-04-17 15:00:00,8.08,8.12,8.06,8.1,1956803.0,8.08,8.12,8.06,8.1,1956803.0
2025-04-17 15:30:00,8.1,8.15,8.08,8.09,4524500.0,8.1,8.15,8.08,8.09,4524500.0
2025-04-21 09:30:00,8.03,8.11,7.85,7.87,2281754.0,8.03,8.11,7.85,7.87,2281754.0
2025-04-21 10:00:00,7.87,7.91,7.84,7.88,2128631.0,7.87,7.91,7.84,7.88,2128631.0
2025-04-21 10:30:00,7.88,7.91,7.82,7.83,954395.0,7.88,7.91,7.82,7.83,954395.0
2025-04-21 11:00:00,7.83,7.85,7.79,7.8,1602553.0,7.83,7.85,7.79,7.8,1602553.0
2025-04-21 11:30:00,7.8,7.81,7.75,7.77,1196156.0,7.8,7.81,7.75,7.77,1196156.0
2025-04-21 12:00:00,7.77,7.81,7.76,7.8,1137436.0,7.77,7.81,7.76,7.8,1137436.0
2025-04-21 12:30:00,7.8,7.86,7.78,7.78,1395217.0,7.8,7.86,7.78,7.78,1395217.0
2025-04-21 13:00:00,7.79,7.86,7.76,7.83,1328176.0,7.79,7.86,7.76,7.83,1328176.0
2025-04-21 13:30:00,7.83,7.86,7.82,7.82,1311863.0,7.83,7.86,7.82,7.82,1311863.0
2025-04-21 14:00:00,7.83,7.87,7.8,7.87,1161185.0,7.83,7.87,7.8,7.87,1161185.0
2025-04-21 14:30:00,7.87,7.9,7.86,7.88,1665022.0,7.87,7.9,7.86,7.88,1665022.0
2025-04-21 15:00:00,7.88,7.91,7.87,7.89,1870508.0,7.88,7.91,7.87,7.89,1870508.0
2025-04-21 15:30:00,7.89,7.97,7.88,7.95,3717691.0,7.89,7.97,7.88,7.95,3717691.0
2025-04-22 09:30:00,8.05,8.12,7.94,8.0,2880167.0,8.05,8.12,7.94,8.0,2880167.0
2025-04-22 10:00:00,8.0,8.03,7.94,7.98,2234265.0,8.0,8.03,7.94,7.98,2234265.0
2025-04-22 10:30:00,7.98,8.07,7.96,8.01,2795230.0,7.98,8.07,7.96,8.01,2795230.0
2025-04-22 11:00:00,8.01,8.08,7.99,8.03,2801841.0,8.01,8.08,7.99,8.03,2801841.0
2025-04-22 11:30:00,8.03,8.03,7.96,7.99,1674722.0,8.03,8.03,7.96,7.99,1674722.0
2025-04-22 12:00:00,8.0,8.13,7.99,8.09,2507174.0,8.0,8.13,7.99,8.09,2507174.0
2025-04-22 12:30:00,8.09,8.1,8.04,8.06,1501323.0,8.09,8.1,8.04,8.06,1501323.0
2025-04-22 13:00:00,8.06,8.08,7.93,7.95,2350850.0,8.06,8.08,7.93,7.95,2350850.0
2025-04-22 13:30:00,7.95,8.0,7.93,7.95,1497776.0,7.95,8.0,7.93,7.95,1497776.0
2025-04-22 14:00:00,7.95,8.03,7.94,8.0,2805614.0,7.95,8.03,7.94,8.0,2805614.0
2025-04-22 14:30:00,8.0,8.01,7.95,7.98,2975649.0,8.0,8.01,7.95,7.98,2975649.0
2025-04-22 15:00:00,7.98,7.99,7.92,7.93,1521604.0,7.98,7.99,7.92,7.93,1521604.0
2025-04-22 15:30:00,7.93,7.98,7.91,7.96,5314934.0,7.93,7.98,7.91,7.96,5314934.0
2025-04-23 09:30:00,8.32,8.73,8.28,8.62,8141070.0,8.32,8.73,8.28,8.62,8141070.0
2025-04-23 10:00:00,8.63,8.78,8.57,8.71,6272539.0,8.63,8.78,8.57,8.71,6272539.0
2025-04-23 10:30:00,8.71,8.72,8.58,8.6,3401923.0,8.71,8.72,8.58,8.6,3401923.0
2025-04-23 11:00:00,8.6,8.65,8.48,8.5,4271080.0,8.6,8.65,8.48,8.5,4271080.0
2025-04-23 11:30:00,8.5,8.52,8.35,8.42,3206388.0,8.5,8.52,8.35,8.42,3206388.0
2025-04-23 12:00:00,8.42,8.44,8.29,8.39,4175245.0,8.42,8.44,8.29,8.39,4175245.0
2025-04-23 12:30:00,8.39,8.46,8.38,8.44,3144569.0,8.39,8.46,8.38,8.44,3144569.0
2025-04-23 13:00:00,8.44,8.46,8.36,8.42,1784464.0,8.44,8.46,8.36,8.42,1784464.0
2025-04-23 13:30:00,8.43,8.44,8.36,8.39,1591998.0,8.43,8.44,8.36,8.39,1591998.0
2025-04-23 14:00:00,8.4,8.48,8.37,8.41,2348497.0,8.4,8.48,8.37,8.41,2348497.0
2025-04-23 14:30:00,8.41,8.45,8.4,8.43,2084364.0,8.41,8.45,8.4,8.43,2084364.0
2025-04-23 15:00:00,8.42,8.44,8.34,8.35,2289493.0,8.42,8.44,8.34,8.35,2289493.0
2025-04-23 15:30:00,8.35,8.39,8.33,8.33,5612025.0,8.35,8.39,8.33,8.33,5612025.0
2025-04-24 09:30:00,8.32,8.6,8.26,8.59,2220661.0,8.32,8.6,8.26,8.59,2220661.0
2025-04-24 10:00:00,8.58,8.63,8.49,8.63,1866975.0,8.58,8.63,8.49,8.63,1866975.0
2025-04-24 10:30:00,8.63,8.64,8.51,8.55,2649230.0,8.63,8.64,8.51,8.55,2649230.0
2025-04-24 11:00:00,8.56,8.6,8.53,8.54,2651128.0,8.56,8.6,8.53,8.54,2651128.0
2025-04-24 11:30:00,8.54,8.54,8.49,8.5,1519370.0,8.54,8.54,8.49,8.5,1519370.0
2025-04-24 12:00:00,8.5,8.56,8.49,8.53,2219863.0,8.5,8.56,8.49,8.53,2219863.0
2025-04-24 12:30:00,8.53,8.58,8.52,8.57,1152823.0,8.53,8.58,8.52,8.57,1152823.0
2025-04-24 13:00:00,8.57,8.57,8.47,8.49,1213486.0,8.57,8.57,8.47,8.49,1213486.0
2025-04-24 13:30:00,8.49,8.52,8.47,8.51,1008793.0,8.49,8.52,8.47,8.51,1008793.0
2025-04-24 14:00:00,8.51,8.53,8.5,8.52,778353.0,8.51,8.53,8.5,8.52,778353.0
2025-04-24 14:30:00,8.51,8.57,8.5,8.53,1715581.0,8.51,8.57,8.5,8.53,1715581.0
2025-04-24 15:00:00,8.53,8.54,8.48,8.49,1081401.0,8.53,8.54,8.48,8.49,1081401.0
2025-04-24 15:30:00,8.49,8.56,8.48,8.48,3905261.0,8.49,8.56,8.48,8.48,3905261.0
2025-04-25 09:30:00,8.5,8.58,8.43,8.45,2467097.0,8.5,8.58,8.43,8.45,2467097.0
2025-04-25 10:00:00,8.45,8.56,8.44,8.51,2063065.0,8.45,8.56,8.44,8.51,2063065.0
2025-04-25 10:30:00,8.52,8.62,8.49,8.59,3296450.0,8.52,8.62,8.49,8.59,3296450.0
2025-04-25 11:00:00,8.59,8.64,8.57,8.61,1080403.0,8.59,8.64,8.57,8.61,1080403.0
2025-04-25 11:30:00,8.61,8.62,8.59,8.59,997288.0,8.61,8.62,8.59,8.59,997288.0
2025-04-25 12:00:00,8.59,8.63,8.59,8.61,466807.0,8.59,8.63,8.59,8.61,466807.0
2025-04-25 12:30:00,8.61,8.65,8.59,8.59,1252165.0,8.61,8.65,8.59,8.59,1252165.0
2025-04-25 13:00:00,8.59,8.65,8.59,8.64,1115496.0,8.59,8.65,8.59,8.64,1115496.0
2025-04-25 13:30:00,8.63,8.66,8.52,8.53,1258347.0,8.63,8.66,8.52,8.53,1258347.0
2025-04-25 14:00:00,8.53,8.59,8.53,8.58,1038777.0,8.53,8.59,8.53,8.58,1038777.0
2025-04-25 14:30:00,8.57,8.62,8.57,8.6,971769.0,8.57,8.62,8.57,8.6,971769.0
2025-04-25 15:00:00,8.6,8.61,8.55,8.55,1023592.0,8.6,8.61,8.55,8.55,1023592.0
2025-04-25 15:30:00,8.55,8.61,8.51,8.58,3436117.0,8.55,8.61,8.51,8.58,3436117.0
2025-04-28 09:30:00,8.59,8.83,8.59,8.74,1645749.0,8.59,8.83,8.59,8.74,1645749.0
2025-04-28 10:00:00,8.74,8.88,8.71,8.82,3379361.0,8.74,8.88,8.71,8.82,3379361.0
2025-04-28 10:30:00,8.82,8.86,8.77,8.8,2617701.0,8.82,8.86,8.77,8.8,2617701.0
2025-04-28 11:00:00,8.8,8.83,8.64,8.66,2578831.0,8.8,8.83,8.64,8.66,2578831.0
2025-04-28 11:30:00,8.66,8.7,8.65,8.66,2033183.0,8.66,8.7,8.65,8.66,2033183.0
2025-04-28 12:00:00,8.67,8.67,8.58,8.59,1570269.0,8.67,8.67,8.58,8.59,1570269.0
2025-04-28 12:30:00,8.59,8.65,8.58,8.61,1473254.0,8.59,8.65,8.58,8.61,1473254.0
2025-04-28 13:00:00,8.61,8.61,8.53,8.54,831688.0,8.61,8.61,8.53,8.54,831688.0
2025-04-28 13:30:00,8.54,8.66,8.53,8.65,1922352.0,8.54,8.66,8.53,8.65,1922352.0
2025-04-28 14:00:00,8.66,8.72,8.64,8.68,4738823.0,8.66,8.72,8.64,8.68,4738823.0
2025-04-28 14:30:00,8.68,8.72,8.67,8.69,2394889.0,8.68,8.72,8.67,8.69,2394889.0
2025-04-28 15:00:00,8.69,8.73,8.66,8.69,1898488.0,8.69,8.73,8.66,8.69,1898488.0
2025-04-28 15:30:00,8.68,8.73,8.64,8.69,5801055.0,8.68,8.73,8.64,8.69,5801055.0
2025-04-29 09:30:00,8.64,8.68,8.59,8.63,1983998.0,8.64,8.68,8.59,8.63,1983998.0
2025-04-29 10:00:00,8.62,8.73,8.6,8.63,2801889.0,8.62,8.73,8.6,8.63,2801889.0
2025-04-29 10:30:00,8.63,8.73,8.63,8.72,1867731.0,8.63,8.73,8.63,8.72,1867731.0
2025-04-29 11:00:00,8.73,8.73,8.66,8.71,1729827.0,8.73,8.73,8.66,8.71,1729827.0
2025-04-29 11:30:00,8.71,8.72,8.68,8.69,1166306.0,8.71,8.72,8.68,8.69,1166306.0
2025-04-29 12:00:00,8.69,8.73,8.68,8.73,985615.0,8.69,8.73,8.68,8.73,985615.0
2025-04-29 12:30:00,8.72,8.75,8.67,8.7,1581136.0,8.72,8.75,8.67,8.7,1581136.0
2025-04-29 13:00:00,8.7,8.76,8.69,8.75,1318968.0,8.7,8.76,8.69,8.75,1318968.0
2025-04-29 13:30:00,8.75,8.83,8.73,8.8,1405155.0,8.75,8.83,8.73,8.8,1405155.0
2025-04-29 14:00:00,8.81,8.84,8.77,8.79,1873446.0,8.81,8.84,8.77,8.79,1873446.0
2025-04-29 14:30:00,8.8,8.82,8.78,8.79,1036088.0,8.8,8.82,8.78,8.79,1036088.0
2025-04-29 15:00:00,8.79,8.81,8.78,8.79,1679728.0,8.79,8.81,8.78,8.79,1679728.0
2025-04-29 15:30:00,8.79,8.8,8.75,8.77,2573865.0,8.79,8.8,8.75,8.77,2573865.0
2025-04-30 09:30:00,8.6,8.64,8.28,8.29,2925917.0,8.6,8.64,8.28,8.29,2925917.0
2025-04-30 10:00:00,8.29,8.48,8.28,8.47,3626083.0,8.29,8.48,8.28,8.47,3626083.0
2025-04-30 10:30:00,8.47,8.5,8.44,8.47,2293311.0,8.47,8.5,8.44,8.47,2293311.0
2025-04-30 11:00:00,8.47,8.52,8.47,8.5,1896777.0,8.47,8.52,8.47,8.5,1896777.0
2025-04-30 11:30:00,8.5,8.56,8.48,8.55,1751402.0,8.5,8.56,8.48,8.55,1751402.0
2025-04-30 12:00:00,8.54,8.58,8.45,8.46,1491934.0,8.54,8.58,8.45,8.46,1491934.0
2025-04-30 12:30:00,8.46,8.51,8.45,8.5,2670199.0,8.46,8.51,8.45,8.5,2670199.0
2025-04-30 13:00:00,8.5,8.53,8.47,8.52,1682515.0,8.5,8.53,8.47,8.52,1682515.0
2025-04-30 13:30:00,8.51,8.55,8.51,8.54,974493.0,8.51,8.55,8.51,8.54,974493.0
2025-04-30 14:00:00,8.54,8.62,8.52,8.54,1445047.0,8.54,8.62,8.52,8.54,1445047.0
2025-04-30 14:30:00,8.53,8.55,8.48,8.5,1352460.0,8.53,8.55,8.48,8.5,1352460.0
2025-04-30 15:00:00,8.5,8.54,8.49,8.51,1736275.0,8.5,8.54,8.49,8.51,1736275.0
2025-04-30 15:30:00,8.5,8.7,8.5,8.65,5256221.0,8.5,8.7,8.5,8.65,5256221.0
2025-05-01 09:30:00,8.7,8.7,8.43,8.44,2838954.0,8.7,8.7,8.43,8.44,2838954.0
2025-05-01 10:00:00,8.44,8.54,8.44,8.54,3401002.0,8.44,8.54,8.44,8.54,3401002.0
2025-05-01 10:30:00,8.54,8.6,8.5,8.58,3619786.0,8.54,8.6,8.5,8.58,3619786.0
2025-05-01 11:00:00,8.58,8.67,8.56,8.58,3911560.0,8.58,8.67,8.56,8.58,3911560.0
2025-05-01 11:30:00,8.58,8.6,8.49,8.5,2851292.0,8.58,8.6,8.49,8.5,2851292.0
2025-05-01 12:00:00,8.5,8.51,8.39,8.41,3471264.0,8.5,8.51,8.39,8.41,3471264.0
2025-05-01 12:30:00,8.41,8.43,8.31,8.33,2600600.0,8.41,8.43,8.31,8.33,2600600.0
2025-05-01 13:00:00,8.33,8.4,8.32,8.39,2043981.0,8.33,8.4,8.32,8.39,2043981.0
2025-05-01 13:30:00,8.39,8.4,8.37,8.38,1797546.0,8.39,8.4,8.37,8.38,1797546.0
2025-05-01 14:00:00,8.38,8.43,8.37,8.43,1355362.0,8.38,8.43,8.37,8.43,1355362.0
2025-05-01 14:30:00,8.43,8.45,8.4,8.44,1504626.0,8.43,8.45,8.4,8.44,1504626.0
2025-05-01 15:00:00,8.44,8.5,8.42,8.49,2777188.0,8.44,8.5,8.42,8.49,2777188.0
2025-05-01 15:30:00,8.5,8.53,8.41,8.43,7174980.0,8.5,8.53,8.41,8.43,7174980.0
2025-05-02 09:30:00,8.52,8.64,8.43,8.46,2000897.0,8.52,8.64,8.43,8.46,2000897.0
2025-05-02 10:00:00,8.46,8.57,8.44,8.54,2766464.0,8.46,8.57,8.44,8.54,2766464.0
2025-05-02 10:30:00,8.53,8.6,8.51,8.54,2934273.0,8.53,8.6,8.51,8.54,2934273.0
2025-05-02 11:00:00,8.54,8.57,8.51,8.56,3541801.0,8.54,8.57,8.51,8.56,3541801.0
2025-05-02 11:30:00,8.56,8.59,8.55,8.55,2137093.0,8.56,8.59,8.55,8.55,2137093.0
2025-05-02 12:00:00,8.56,8.64,8.55,8.61,2266359.0,8.56,8.64,8.55,8.61,2266359.0
2025-05-02 12:30:00,8.61,8.67,8.6,8.63,2208184.0,8.61,8.67,8.6,8.63,2208184.0
2025-05-02 13:00:00,8.62,8.63,8.56,8.59,1404010.0,8.62,8.63,8.56,8.59,1404010.0
2025-05-02 13:30:00,8.59,8.6,8.57,8.58,764009.0,8.59,8.6,8.57,8.58,764009.0
2025-05-02 14:00:00,8.59,8.61,8.57,8.58,620161.0,8.59,8.61,8.57,8.58,620161.0
2025-05-02 14:30:00,8.58,8.59,8.53,8.54,1028957.0,8.58,8.59,8.53,8.54,1028957.0
2025-05-02 15:00:00,8.54,8.58,8.52,8.56,1133601.0,8.54,8.58,8.52,8.56,1133601.0
2025-05-02 15:30:00,8.56,8.57,8.5,8.52,4207587.0,8.56,8.57,8.5,8.52,4207587.0
2025-05-05 09:30:00,8.17,8.41,8.07,8.4,6260736.0,8.17,8.41,8.07,8.4,6260736.0
2025-05-05 10:00:00,8.4,8.53,8.4,8.46,4107129.0,8.4,8.53,8.4,8.46,4107129.0
2025-05-05 10:30:00,8.46,8.52,8.44,8.44,2279629.0,8.46,8.52,8.44,8.44,2279629.0
2025-05-05 11:00:00,8.45,8.51,8.42,8.49,2711836.0,8.45,8.51,8.42,8.49,2711836.0
2025-05-05 11:30:00,8.5,8.53,8.46,8.48,2470667.0,8.5,8.53,8.46,8.48,2470667.0
2025-05-05 12:00:00,8.47,8.51,8.41,8.49,2739124.0,8.47,8.51,8.41,8.49,2739124.0
2025-05-05 12:30:00,8.49,8.52,8.48,8.5,1246128.0,8.49,8.52,8.48,8.5,1246128.0
2025-05-05 13:00:00,8.5,8.5,8.45,8.47,1325875.0,8.5,8.5,8.45,8.47,1325875.0
2025-05-05 13:30:00,8.47,8.49,8.45,8.45,1355620.0,8.47,8.49,8.45,8.45,1355620.0
2025-05-05 14:00:00,8.46,8.49,8.44,8.46,1614530.0,8.46,8.49,8.44,8.46,1614530.0
2025-05-05 14:30:00,8.46,8.47,8.42,8.43,1480685.0,8.46,8.47,8.42,8.43,1480685.0
2025-05-05 15:00:00,8.42,8.44,8.39,8.4,2191893.0,8.42,8.44,8.39,8.4,2191893.0
2025-05-05 15:30:00,8.4,8.43,8.36,8.38,4441935.0,8.4,8.43,8.36,8.38,4441935.0
2025-05-06 09:30:00,8.19,8.37,8.13,8.35,4873084.0,8.19,8.37,8.13,8.35,4873084.0
2025-05-06 10:00:00,8.35,8.41,8.33,8.38,2514177.0,8.35,8.41,8.33,8.38,2514177.0
2025-05-06 10:30:00,8.38,8.41,8.35,8.39,3168187.0,8.38,8.41,8.35,8.39,3168187.0
2025-05-06 11:00:00,8.4,8.42,8.37,8.41,1892976.0,8.4,8.42,8.37,8.41,1892976.0
2025-05-06 11:30:00,8.41,8.43,8.35,8.36,1720853.0,8.41,8.43,8.35,8.36,1720853.0
2025-05-06 12:00:00,8.36,8.46,8.35,8.41,2446186.0,8.36,8.46,8.35,8.41,2446186.0
2025-05-06 12:30:00,8.41,8.44,8.33,8.37,2397903.0,8.41,8.44,8.33,8.37,2397903.0
2025-05-06 13:00:00,8.37,8.41,8.34,8.35,1005193.0,8.37,8.41,8.34,8.35,1005193.0
2025-05-06 13:30:00,8.35,8.36,8.27,8.29,1346570.0,8.35,8.36,8.27,8.29,1346570.0
2025-05-06 14:00:00,8.29,8.33,8.28,8.33,1244663.0,8.29,8.33,8.28,8.33,1244663.0
2025-05-06 14:30:00,8.33,8.38,8.32,8.38,1527635.0,8.33,8.38,8.32,8.38,1527635.0
2025-05-06 15:00:00,8.38,8.4,8.35,8.38,1586993.0,8.38,8.4,8.35,8.38,1586993.0
2025-05-06 15:30:00,8.38,8.45,8.38,8.41,5120470.0,8.38,8.45,8.38,8.41,5120470.0
2025-05-07 09:30:00,8.5,8.61,8.49,8.58,1970400.0,8.5,8.61,8.49,8.58,1970400.0
2025-05-07 10:00:00,8.59,8.6,8.53,8.58,2857969.0,8.59,8.6,8.53,8.58,2857969.0
2025-05-07 10:30:00,8.58,8.65,8.55,8.58,1884016.0,8.58,8.65,8.55,8.58,1884016.0
2025-05-07 11:00:00,8.57,8.59,8.5,8.52,3136750.0,8.57,8.59,8.5,8.52,3136750.0
2025-05-07 11:30:00,8.52,8.62,8.51,8.58,2225290.0,8.52,8.62,8.51,8.58,2225290.0
2025-05-07 12:00:00,8.57,8.59,8.53,8.55,1745391.0,8.57,8.59,8.53,8.55,1745391.0
2025-05-07 12:30:00,8.55,8.62,8.55,8.62,1573816.0,8.55,8.62,8.55,8.62,1573816.0
2025-05-07 13:00:00,8.62,8.64,8.58,8.58,2451685.0,8.62,8.64,8.58,8.58,2451685.0
2025-05-07 13:30:00,8.59,8.6,8.52,8.53,2848550.0,8.59,8.6,8.52,8.53,2848550.0
2025-05-07 14:00:00,8.52,8.57,8.43,8.51,4372000.0,8.52,8.57,8.43,8.51,4372000.0
2025-05-07 14:30:00,8.52,8.59,8.47,8.58,5447654.0,8.52,8.59,8.47,8.58,5447654.0
2025-05-07 15:00:00,8.58,8.59,8.5,8.51,3556941.0,8.58,8.59,8.5,8.51,3556941.0
2025-05-07 15:30:00,8.51,8.61,8.48,8.59,8236741.0,8.51,8.61,8.48,8.59,8236741.0
2025-05-08 09:30:00,8.16,8.97,8.06,8.94,15350496.0,8.16,8.97,8.06,8.94,15350496.0
2025-05-08 10:00:00,8.94,9.3,8.78,8.95,12478937.0,8.94,9.3,8.78,8.95,12478937.0
2025-05-08 10:30:00,8.95,8.98,8.71,8.76,4713932.0,8.95,8.98,8.71,8.76,4713932.0
2025-05-08 11:00:00,8.76,9.0,8.75,8.96,3179770.0,8.76,9.0,8.75,8.96,3179770.0
2025-05-08 11:30:00,8.95,9.02,8.87,8.96,3097638.0,8.95,9.02,8.87,8.96,3097638.0
2025-05-08 12:00:00,8.97,9.06,8.92,8.96,2095018.0,8.97,9.06,8.92,8.96,2095018.0
2025-05-08 12:30:00,8.96,9.02,8.93,8.99,1379414.0,8.96,9.02,8.93,8.99,1379414.0
2025-05-08 13:00:00,8.99,9.06,8.91,9.04,1880590.0,8.99,9.06,8.91,9.04,1880590.0
2025-05-08 13:30:00,9.04,9.1,9.0,9.03,1823242.0,9.04,9.1,9.0,9.03,1823242.0
2025-05-08 14:00:00,9.03,9.06,8.95,8.96,1917094.0,9.03,9.06,8.95,8.96,1917094.0
2025-05-08 14:30:00,8.95,8.99,8.91,8.98,1732951.0,8.95,8.99,8.91,8.98,1732951.0
2025-05-08 15:00:00,8.99,9.08,8.95,9.07,1972009.0,8.99,9.08,8.95,9.07,1972009.0
2025-05-08 15:30:00,9.07,9.09,8.98,9.01,6239483.0,9.07,9.09,8.98,9.01,6239483.0
2025-05-09 09:30:00,9.01,9.11,8.91,9.09,2127235.0,9.01,9.11,8.91,9.09,2127235.0
2025-05-09 10:00:00,9.09,9.19,9.08,9.13,2799507.0,9.09,9.19,9.08,9.13,2799507.0
2025-05-09 10:30:00,9.13,9.2,9.08,9.14,2518277.0,9.13,9.2,9.08,9.14,2518277.0
2025-05-09 11:00:00,9.15,9.29,9.11,9.11,2854625.0,9.15,9.29,9.11,9.11,2854625.0
2025-05-09 11:30:00,9.11,9.13,9.07,9.11,1068365.0,9.11,9.13,9.07,9.11,1068365.0
2025-05-09 12:00:00,9.11,9.12,9.04,9.08,865575.0,9.11,9.12,9.04,9.08,865575.0
2025-05-09 12:30:00,9.08,9.1,9.04,9.08,834334.0,9.08,9.1,9.04,9.08,834334.0
2025-05-09 13:00:00,9.08,9.12,9.03,9.12,1250743.0,9.08,9.12,9.03,9.12,1250743.0
2025-05-09 13:30:00,9.12,9.14,9.08,9.13,1027953.0,9.12,9.14,9.08,9.13,1027953.0
2025-05-09 14:00:00,9.12,9.15,9.11,9.12,795390.0,9.12,9.15,9.11,9.12,795390.0
2025-05-09 14:30:00,9.12,9.15,9.11,9.11,1169239.0,9.12,9.15,9.11,9.11,1169239.0
2025-05-09 15:00:00,9.12,9.16,9.06,9.07,1491679.0,9.12,9.16,9.06,9.07,1491679.0
2025-05-09 15:30:00,9.07,9.12,9.04,9.05,4219047.0,9.07,9.12,9.04,9.05,4219047.0
2025-05-12 09:30:00,9.54,9.79,9.43,9.47,4728226.0,9.54,9.79,9.43,9.47,4728226.0
2025-05-12 10:00:00,9.46,9.5,9.25,9.28,4211600.0,9.46,9.5,9.25,9.28,4211600.0
2025-05-12 10:30:00,9.28,9.4,9.22,9.36,3745569.0,9.28,9.4,9.22,9.36,3745569.0
2025-05-12 11:00:00,9.36,9.4,9.32,9.38,2382158.0,9.36,9.4,9.32,9.38,2382158.0
2025-05-12 11:30:00,9.38,9.42,9.33,9.37,2292061.0,9.38,9.42,9.33,9.37,2292061.0
2025-05-12 12:00:00,9.36,9.42,9.34,9.35,2302771.0,9.36,9.42,9.34,9.35,2302771.0
2025-05-12 12:30:00,9.35,9.41,9.33,9.38,2194279.0,9.35,9.41,9.33,9.38,2194279.0
2025-05-12 13:00:00,9.38,9.39,9.35,9.36,2324357.0,9.38,9.39,9.35,9.36,2324357.0
2025-05-12 13:30:00,9.36,9.36,9.3,9.3,1314822.0,9.36,9.36,9.3,9.3,1314822.0
2025-05-12 14:00:00,9.3,9.35,9.28,9.29,2549714.0,9.3,9.35,9.28,9.29,2549714.0
2025-05-12 14:30:00,9.29,9.3,9.23,9.24,1892009.0,9.29,9.3,9.23,9.24,1892009.0
2025-05-12 15:00:00,9.23,9.25,9.2,9.22,2806595.0,9.23,9.25,9.2,9.22,2806595.0
2025-05-12 15:30:00,9.22,9.27,9.22,9.24,6464463.0,9.22,9.27,9.22,9.24,6464463.0
2025-05-13 09:30:00,9.28,9.31,9.14,9.21,2200185.0,9.28,9.31,9.14,9.21,2200185.0
2025-05-13 10:00:00,9.21,9.35,9.2,9.27,2640058.0,9.21,9.35,9.2,9.27,2640058.0
2025-05-13 10:30:00,9.27,9.28,9.21,9.23,2467856.0,9.27,9.28,9.21,9.23,2467856.0
2025-05-13 11:00:00,9.24,9.26,9.16,9.26,2691377.0,9.24,9.26,9.16,9.26,2691377.0
2025-05-13 11:30:00,9.26,9.26,9.2,9.25,2360685.0,9.26,9.26,9.2,9.25,2360685.0
2025-05-13 12:00:00,9.24,9.26,9.21,9.24,1647732.0,9.24,9.26,9.21,9.24,1647732.0
2025-05-13 12:30:00,9.23,9.28,9.22,9.26,1447686.0,9.23,9.28,9.22,9.26,1447686.0
2025-05-13 13:00:00,9.25,9.26,9.22,9.24,1342915.0,9.25,9.26,9.22,9.24,1342915.0
2025-05-13 13:30:00,9.23,9.25,9.2,9.2,1452744.0,9.23,9.25,9.2,9.2,1452744.0
2025-05-13 14:00:00,9.21,9.23,9.19,9.21,1415534.0,9.21,9.23,9.19,9.21,1415534.0
2025-05-13 14:30:00,9.21,9.22,9.18,9.21,1266233.0,9.21,9.22,9.18,9.21,1266233.0
2025-05-13 15:00:00,9.21,9.23,9.18,9.2,1547842.0,9.21,9.23,9.18,9.2,1547842.0
2025-05-13 15:30:00,9.19,9.21,9.14,9.19,5832735.0,9.19,9.21,9.14,9.19,5832735.0
2025-05-14 09:30:00,9.12,9.18,9.03,9.04,2795391.0,9.12,9.18,9.03,9.04,2795391.0
2025-05-14 10:00:00,9.04,9.12,9.03,9.09,2467283.0,9.04,9.12,9.03,9.09,2467283.0
2025-05-14 10:30:00,9.09,9.13,9.07,9.11,2682543.0,9.09,9.13,9.07,9.11,2682543.0
2025-05-14 11:00:00,9.11,9.16,9.06,9.16,1535441.0,9.11,9.16,9.06,9.16,1535441.0
2025-05-14 11:30:00,9.16,9.16,9.09,9.11,1297665.0,9.16,9.16,9.09,9.11,1297665.0
2025-05-14 12:00:00,9.11,9.11,9.06,9.07,1137501.0,9.11,9.11,9.06,9.07,1137501.0
2025-05-14 12:30:00,9.07,9.08,9.02,9.08,1251785.0,9.07,9.08,9.02,9.08,1251785.0
2025-05-14 13:00:00,9.08,9.08,9.05,9.08,1106800.0,9.08,9.08,9.05,9.08,1106800.0
2025-05-14 13:30:00,9.08,9.13,9.07,9.12,1356967.0,9.08,9.13,9.07,9.12,1356967.0
2025-05-14 14:00:00,9.12,9.12,9.08,9.09,885334.0,9.12,9.12,9.08,9.09,885334.0
2025-05-14 14:30:00,9.09,9.13,9.08,9.13,1019610.0,9.09,9.13,9.08,9.13,1019610.0
2025-05-14 15:00:00,9.13,9.14,9.09,9.13,1526314.0,9.13,9.14,9.09,9.13,1526314.0
2025-05-14 15:30:00,9.13,9.21,9.1,9.19,5883212.0,9.13,9.21,9.1,9.19,5883212.0
2025-05-15 09:30:00,9.11,9.19,9.08,9.1,948049.0,9.11,9.19,9.08,9.1,948049.0
2025-05-15 10:00:00,9.09,9.15,9.08,9.08,1257080.0,9.09,9.15,9.08,9.08,1257080.0
2025-05-15 10:30:00,9.08,9.1,9.05,9.1,933409.0,9.08,9.1,9.05,9.1,933409.0
2025-05-15 11:00:00,9.1,9.14,9.09,9.13,818220.0,9.1,9.14,9.09,9.13,818220.0
2025-05-15 11:30:00,9.12,9.17,9.12,9.13,954438.0,9.12,9.17,9.12,9.13,954438.0
2025-05-15 12:00:00,9.14,9.22,9.14,9.19,1319641.0,9.14,9.22,9.14,9.19,1319641.0
2025-05-15 12:30:00,9.2,9.24,9.19,9.24,859374.0,9.2,9.24,9.19,9.24,859374.0
2025-05-15 13:00:00,9.24,9.25,9.21,9.22,751683.0,9.24,9.25,9.21,9.22,751683.0
2025-05-15 13:30:00,9.22,9.23,9.18,9.19,699393.0,9.22,9.23,9.18,9.19,699393.0
2025-05-15 14:00:00,9.19,9.19,9.17,9.18,925711.0,9.19,9.19,9.17,9.18,925711.0
2025-05-15 14:30:00,9.18,9.22,9.17,9.2,1279712.0,9.18,9.22,9.17,9.2,1279712.0
2025-05-15 15:00:00,9.21,9.24,9.15,9.17,1411380.0,9.21,9.24,9.15,9.17,1411380.0
2025-05-15 15:30:00,9.17,9.19,9.08,9.13,6840665.0,9.17,9.19,9.08,9.13,6840665.0
2025-05-16 09:30:00,9.12,9.17,8.82,8.96,4311423.0,9.12,9.17,8.82,8.96,4311423.0
2025-05-16 10:00:00,8.96,9.01,8.92,8.96,2570218.0,8.96,9.01,8.92,8.96,2570218.0
2025-05-16 10:30:00,8.96,9.0,8.93,9.0,1665853.0,8.96,9.0,8.93,9.0,1665853.0
2025-05-16 11:00:00,9.0,9.06,8.98,9.04,1656969.0,9.0,9.06,8.98,9.04,1656969.0
2025-05-16 11:30:00,9.04,9.08,8.99,9.08,2355975.0,9.04,9.08,8.99,9.08,2355975.0
2025-05-16 12:00:00,9.08,9.11,9.05,9.09,1399109.0,9.08,9.11,9.05,9.09,1399109.0
2025-05-16 12:30:00,9.08,9.17,9.08,9.16,1752931.0,9.08,9.17,9.08,9.16,1752931.0
2025-05-16 13:00:00,9.16,9.19,9.14,9.15,886820.0,9.16,9.19,9.14,9.15,886820.0
2025-05-16 13:30:00,9.14,9.15,9.11,9.12,585661.0,9.14,9.15,9.11,9.12,585661.0
2025-05-16 14:00:00,9.11,9.15,9.1,9.13,872559.0,9.11,9.15,9.1,9.13,872559.0
2025-05-16 14:30:00,9.13,9.16,9.11,9.12,919151.0,9.13,9.16,9.11,9.12,919151.0
2025-05-16 15:00:00,9.13,9.15,9.08,9.09,1230256.0,9.13,9.15,9.08,9.09,1230256.0
2025-05-16 15:30:00,9.09,9.17,9.08,9.15,5236960.0,9.09,9.17,9.08,9.15,5236960.0
2025-05-19 09:30:00,9.03,9.04,8.84,8.89,3142139.0,9.03,9.04,8.84,8.89,3142139.0
2025-05-19 10:00:00,8.89,9.02,8.89,8.94,2710372.0,8.89,9.02,8.89,8.94,2710372.0
2025-05-19 10:30:00,8.94,8.99,8.92,8.95,2975783.0,8.94,8.99,8.92,8.95,2975783.0
2025-05-19 11:00:00,8.95,9.02,8.94,9.01,1323826.0,8.95,9.02,8.94,9.01,1323826.0
2025-05-19 11:30:00,9.01,9.06,9.0,9.03,1996604.0,9.01,9.06,9.0,9.03,1996604.0
2025-05-19 12:00:00,9.03,9.04,8.98,9.0,842120.0,9.03,9.04,8.98,9.0,842120.0
2025-05-19 12:30:00,9.0,9.01,8.97,8.98,732088.0,9.0,9.01,8.97,8.98,732088.0
2025-05-19 13:00:00,8.99,9.01,8.95,8.99,1319948.0,8.99,9.01,8.95,8.99,1319948.0
2025-05-19 13:30:00,8.98,9.0,8.93,8.95,2465944.0,8.98,9.0,8.93,8.95,2465944.0
2025-05-19 14:00:00,8.94,9.0,8.93,8.99,1444542.0,8.94,9.0,8.93,8.99,1444542.0
2025-05-19 14:30:00,8.99,9.04,8.98,9.01,1428641.0,8.99,9.04,8.98,9.01,1428641.0
2025-05-19 15:00:00,9.01,9.01,8.94,8.95,2605038.0,9.01,9.01,8.94,8.95,2605038.0
2025-05-19 15:30:00,8.95,9.07,8.95,9.04,4906331.0,8.95,9.07,8.95,9.04,4906331.0
2025-05-20 09:30:00,9.06,9.07,8.98,9.03,1666381.0,9.06,9.07,8.98,9.03,1666381.0
2025-05-20 10:00:00,9.04,9.17,9.03,9.11,2784051.0,9.04,9.17,9.03,9.11,2784051.0
2025-05-20 10:30:00,9.12,9.17,9.05,9.09,3296787.0,9.12,9.17,9.05,9.09,3296787.0
2025-05-20 11:00:00,9.09,9.22,9.07,9.19,3145345.0,9.09,9.22,9.07,9.19,3145345.0
2025-05-20 11:30:00,9.19,9.24,9.18,9.21,1031311.0,9.19,9.24,9.18,9.21,1031311.0
2025-05-20 12:00:00,9.21,9.34,9.21,9.32,2942689.0,9.21,9.34,9.21,9.32,2942689.0
2025-05-20 12:30:00,9.32,9.32,9.26,9.29,1259014.0,9.32,9.32,9.26,9.29,1259014.0
2025-05-20 13:00:00,9.3,9.33,9.28,9.3,1828205.0,9.3,9.33,9.28,9.3,1828205.0
2025-05-20 13:30:00,9.29,9.31,9.27,9.3,1181474.0,9.29,9.31,9.27,9.3,1181474.0
2025-05-20 14:00:00,9.29,9.3,9.2,9.21,1887697.0,9.29,9.3,9.2,9.21,1887697.0
2025-05-20 14:30:00,9.2,9.21,9.14,9.2,2774190.0,9.2,9.21,9.14,9.2,2774190.0
2025-05-20 15:00:00,9.2,9.25,9.17,9.21,2661091.0,9.2,9.25,9.17,9.21,2661091.0
2025-05-20 15:30:00,9.21,9.26,9.18,9.23,7065327.0,9.21,9.26,9.18,9.23,7065327.0
2025-05-21 09:30:00,9.1,9.13,9.01,9.05,2250761.0,9.1,9.13,9.01,9.05,2250761.0
2025-05-21 10:00:00,9.06,9.14,9.04,9.12,2308105.0,9.06,9.14,9.04,9.12,2308105.0
2025-05-21 10:30:00,9.12,9.15,9.07,9.13,3925170.0,9.12,9.15,9.07,9.13,3925170.0
2025-05-21 11:00:00,9.14,9.18,9.12,9.15,2564133.0,9.14,9.18,9.12,9.15,2564133.0
2025-05-21 11:30:00,9.15,9.18,9.13,9.13,2162358.0,9.15,9.18,9.13,9.13,2162358.0
2025-05-21 12:00:00,9.13,9.15,9.1,9.14,1675258.0,9.13,9.15,9.1,9.14,1675258.0
2025-05-21 12:30:00,9.14,9.18,9.12,9.14,2564247.0,9.14,9.18,9.12,9.14,2564247.0
2025-05-21 13:00:00,9.14,9.17,9.03,9.03,3495095.0,9.14,9.17,9.03,9.03,3495095.0
2025-05-21 13:30:00,9.04,9.1,9.02,9.04,3127544.0,9.04,9.1,9.02,9.04,3127544.0
2025-05-21 14:00:00,9.05,9.07,8.98,9.0,3171714.0,9.05,9.07,8.98,9.0,3171714.0
2025-05-21 14:30:00,9.01,9.01,8.89,8.89,3031483.0,9.01,9.01,8.89,8.89,3031483.0
2025-05-21 15:00:00,8.89,8.94,8.88,8.89,3263623.0,8.89,8.94,8.88,8.89,3263623.0
2025-05-21 15:30:00,8.89,8.98,8.89,8.95,7543734.0,8.89,8.98,8.89,8.95,7543734.0
2025-05-22 09:30:00,8.96,8.96,8.86,8.93,1581750.0,8.96,8.96,8.86,8.93,1581750.0
2025-05-22 10:00:00,8.94,8.94,8.84,8.86,2344487.0,8.94,8.94,8.84,8.86,2344487.0
2025-05-22 10:30:00,8.86,8.92,8.83,8.92,2818717.0,8.86,8.92,8.83,8.92,2818717.0
2025-05-22 11:00:00,8.92,8.94,8.86,8.87,3000620.0,8.92,8.94,8.86,8.87,3000620.0
2025-05-22 11:30:00,8.87,8.93,8.86,8.92,2179704.0,8.87,8.93,8.86,8.92,2179704.0
2025-05-22 12:00:00,8.92,8.97,8.91,8.93,1235095.0,8.92,8.97,8.91,8.93,1235095.0
2025-05-22 12:30:00,8.94,8.96,8.91,8.91,1223120.0,8.94,8.96,8.91,8.91,1223120.0
2025-05-22 13:00:00,8.92,8.97,8.89,8.96,1563053.0,8.92,8.97,8.89,8.96,1563053.0
2025-05-22 13:30:00,8.96,8.97,8.94,8.96,1037964.0,8.96,8.97,8.94,8.96,1037964.0
2025-05-22 14:00:00,8.96,9.0,8.96,9.0,1496826.0,8.96,9.0,8.96,9.0,1496826.0
2025-05-22 14:30:00,9.0,9.01,8.99,9.01,1229523.0,9.0,9.01,8.99,9.01,1229523.0
2025-05-22 15:00:00,9.01,9.06,9.0,9.04,1004425.0,9.01,9.06,9.0,9.04,1004425.0
2025-05-22 15:30:00,9.04,9.05,9.01,9.02,4047512.0,9.04,9.05,9.01,9.02,4047512.0
2025-05-23 09:30:00,8.86,8.99,8.84,8.97,2434650.0,8.86,8.99,8.84,8.97,2434650.0
2025-05-23 10:00:00,8.96,9.02,8.88,8.89,2087303.0,8.96,9.02,8.88,8.89,2087303.0
2025-05-23 10:30:00,8.89,8.92,8.86,8.86,2590018.0,8.89,8.92,8.86,8.86,2590018.0
2025-05-23 11:00:00,8.87,8.95,8.86,8.94,1800503.0,8.87,8.95,8.86,8.94,1800503.0
2025-05-23 11:30:00,8.94,9.01,8.92,8.96,1909226.0,8.94,9.01,8.92,8.96,1909226.0
2025-05-23 12:00:00,8.96,8.99,8.94,8.96,1609720.0,8.96,8.99,8.94,8.96,1609720.0
2025-05-23 12:30:00,8.95,8.97,8.93,8.96,971111.0,8.95,8.97,8.93,8.96,971111.0
2025-05-23 13:00:00,8.96,9.01,8.95,9.0,695069.0,8.96,9.01,8.95,9.0,695069.0
2025-05-23 13:30:00,9.0,9.02,8.98,9.0,419937.0,9.0,9.02,8.98,9.0,419937.0
2025-05-23 14:00:00,9.0,9.03,8.99,9.02,527195.0,9.0,9.03,8.99,9.02,527195.0
2025-05-23 14:30:00,9.03,9.05,9.0,9.02,612798.0,9.03,9.05,9.0,9.02,612798.0
2025-05-23 15:00:00,9.02,9.05,9.01,9.03,639998.0,9.02,9.05,9.01,9.03,639998.0
2025-05-23 15:30:00,9.03,9.05,8.98,9.02,2227108.0,9.03,9.05,8.98,9.02,2227108.0
2025-05-27 09:30:00,9.21,9.36,9.15,9.32,3497055.0,9.21,9.36,9.15,9.32,3497055.0
2025-05-27 10:00:00,9.32,9.48,9.31,9.46,3493750.0,9.32,9.48,9.31,9.46,3493750.0
2025-05-27 10:30:00,9.46,9.57,9.46,9.56,2141454.0,9.46,9.57,9.46,9.56,2141454.0
2025-05-27 11:00:00,9.57,9.64,9.56,9.61,1740701.0,9.57,9.64,9.56,9.61,1740701.0
2025-05-27 11:30:00,9.61,9.62,9.55,9.6,1739301.0,9.61,9.62,9.55,9.6,1739301.0
2025-05-27 12:00:00,9.59,9.63,9.57,9.6,1371240.0,9.59,9.63,9.57,9.6,1371240.0
2025-05-27 12:30:00,9.6,9.62,9.57,9.61,1720240.0,9.6,9.62,9.57,9.61,1720240.0
2025-05-27 13:00:00,9.61,9.62,9.56,9.59,1416760.0,9.61,9.62,9.56,9.59,1416760.0
2025-05-27 13:30:00,9.59,9.62,9.56,9.62,1342972.0,9.59,9.62,9.56,9.62,1342972.0
2025-05-27 14:00:00,9.61,9.62,9.55,9.58,1065436.0,9.61,9.62,9.55,9.58,1065436.0
2025-05-27 14:30:00,9.58,9.58,9.55,9.56,569772.0,9.58,9.58,9.55,9.56,569772.0
2025-05-27 15:00:00,9.56,9.58,9.51,9.51,1131071.0,9.56,9.58,9.51,9.51,1131071.0
2025-05-27 15:30:00,9.52,9.56,9.49,9.55,3912651.0,9.52,9.56,9.49,9.55,3912651.0
2025-05-28 09:30:00,9.54,9.63,9.48,9.62,3066339.0,9.54,9.63,9.48,9.62,3066339.0
2025-05-28 10:00:00,9.61,9.79,9.6,9.75,4852127.0,9.61,9.79,9.6,9.75,4852127.0
2025-05-28 10:30:00,9.75,9.86,9.74,9.85,5942505.0,9.75,9.86,9.74,9.85,5942505.0
2025-05-28 11:00:00,9.85,9.87,9.8,9.83,4495580.0,9.85,9.87,9.8,9.83,4495580.0
2025-05-28 11:30:00,9.83,9.92,9.81,9.9,3162447.0,9.83,9.92,9.81,9.9,3162447.0
2025-05-28 12:00:00,9.9,9.96,9.83,9.95,3630589.0,9.9,9.96,9.83,9.95,3630589.0
2025-05-28 12:30:00,9.94,10.01,9.94,9.99,2816958.0,9.94,10.01,9.94,9.99,2816958.0
2025-05-28 13:00:00,9.98,10.08,9.96,10.02,3828023.0,9.98,10.08,9.96,10.02,3828023.0
2025-05-28 13:30:00,10.03,10.1,10.02,10.09,2575465.0,10.03,10.1,10.02,10.09,2575465.0
2025-05-28 14:00:00,10.08,10.13,10.07,10.09,2744346.0,10.08,10.13,10.07,10.09,2744346.0
2025-05-28 14:30:00,10.09,10.09,9.96,10.04,3396021.0,10.09,10.09,9.96,10.04,3396021.0
2025-05-28 15:00:00,10.05,10.08,10.04,10.05,3568260.0,10.05,10.08,10.04,10.05,3568260.0
2025-05-28 15:30:00,10.04,10.12,10.02,10.04,7336317.0,10.04,10.12,10.02,10.04,7336317.0
2025-05-29 09:30:00,10.18,10.19,10.02,10.12,3044772.0,10.18,10.19,10.02,10.12,3044772.0
2025-05-29 10:00:00,10.12,10.19,10.02,10.03,3322057.0,10.12,10.19,10.02,10.03,3322057.0
2025-05-29 10:30:00,10.03,10.05,9.96,10.0,2911974.0,10.03,10.05,9.96,10.0,2911974.0
2025-05-29 11:00:00,10.0,10.01,9.91,9.93,3540813.0,10.0,10.01,9.91,9.93,3540813.0
2025-05-29 11:30:00,9.94,9.94,9.77,9.78,4717544.0,9.94,9.94,9.77,9.78,4717544.0
2025-05-29 12:00:00,9.79,9.82,9.75,9.8,2631542.0,9.79,9.82,9.75,9.8,2631542.0
2025-05-29 12:30:00,9.8,9.9,9.8,9.88,2426325.0,9.8,9.9,9.8,9.88,2426325.0
2025-05-29 13:00:00,9.88,9.91,9.85,9.88,2945431.0,9.88,9.91,9.85,9.88,2945431.0
2025-05-29 13:30:00,9.88,9.93,9.85,9.92,1531967.0,9.88,9.93,9.85,9.92,1531967.0
2025-05-29 14:00:00,9.92,9.95,9.88,9.88,1298028.0,9.92,9.95,9.88,9.88,1298028.0
2025-05-29 14:30:00,9.88,9.98,9.88,9.95,1662269.0,9.88,9.98,9.88,9.95,1662269.0
2025-05-29 15:00:00,9.96,9.99,9.92,9.95,2726295.0,9.96,9.99,9.92,9.95,2726295.0
2025-05-29 15:30:00,9.95,10.05,9.94,10.04,5396047.0,9.95,10.05,9.94,10.04,5396047.0
2025-05-30 09:30:00,10.03,10.03,9.84,9.84,2131419.0,10.03,10.03,9.84,9.84,2131419.0
2025-05-30 10:00:00,9.85,9.95,9.81,9.84,3505870.0,9.85,9.95,9.81,9.84,3505870.0
2025-05-30 10:30:00,9.84,9.9,9.82,9.87,3011698.0,9.84,9.9,9.82,9.87,3011698.0
2025-05-30 11:00:00,9.87,9.89,9.82,9.87,2903393.0,9.87,9.89,9.82,9.87,2903393.0
2025-05-30 11:30:00,9.88,9.89,9.81,9.83,2384499.0,9.88,9.89,9.81,9.83,2384499.0
2025-05-30 12:00:00,9.83,9.85,9.69,9.72,3183187.0,9.83,9.85,9.69,9.72,3183187.0
2025-05-30 12:30:00,9.72,9.74,9.66,9.71,2113772.0,9.72,9.74,9.66,9.71,2113772.0
2025-05-30 13:00:00,9.71,9.82,9.7,9.82,1570402.0,9.71,9.82,9.7,9.82,1570402.0
2025-05-30 13:30:00,9.82,9.82,9.75,9.78,1406063.0,9.82,9.82,9.75,9.78,1406063.0
2025-05-30 14:00:00,9.79,9.9,9.77,9.88,2039796.0,9.79,9.9,9.77,9.88,2039796.0
2025-05-30 14:30:00,9.88,9.9,9.83,9.84,1806581.0,9.88,9.9,9.83,9.84,1806581.0
2025-05-30 15:00:00,9.85,9.91,9.84,9.91,1358719.0,9.85,9.91,9.84,9.91,1358719.0
2025-05-30 15:30:00,9.91,10.01,9.9,9.96,7120583.0,9.91,10.01,9.9,9.96,7120583.0
2025-06-02 09:30:00,9.92,9.99,9.87,9.89,2325530.0,9.92,9.99,9.87,9.89,2325530.0
2025-06-02 10:00:00,9.89,10.0,9.84,9.94,3542498.0,9.89,10.0,9.84,9.94,3542498.0
2025-06-02 10:30:00,9.94,9.94,9.8,9.82,4186345.0,9.94,9.94,9.8,9.82,4186345.0
2025-06-02 11:00:00,9.82,9.85,9.78,9.79,3983469.0,9.82,9.85,9.78,9.79,3983469.0
2025-06-02 11:30:00,9.78,9.93,9.75,9.92,5109944.0,9.78,9.93,9.75,9.92,5109944.0
2025-06-02 12:00:00,9.92,9.95,9.84,9.88,3650999.0,9.92,9.95,9.84,9.88,3650999.0
2025-06-02 12:30:00,9.88,9.99,9.87,9.96,2299825.0,9.88,9.99,9.87,9.96,2299825.0
2025-06-02 13:00:00,9.96,10.0,9.95,9.97,2240301.0,9.96,10.0,9.95,9.97,2240301.0
2025-06-02 13:30:00,9.97,10.0,9.95,9.96,1464693.0,9.97,10.0,9.95,9.96,1464693.0
2025-06-02 14:00:00,9.96,9.97,9.91,9.95,1908791.0,9.96,9.97,9.91,9.95,1908791.0
2025-06-02 14:30:00,9.94,9.99,9.94,9.96,1401534.0,9.94,9.99,9.94,9.96,1401534.0
2025-06-02 15:00:00,9.96,9.99,9.96,9.98,1582705.0,9.96,9.99,9.96,9.98,1582705.0
2025-06-02 15:30:00,9.98,10.02,9.95,10.0,4796759.0,9.98,10.02,9.95,10.0,4796759.0
2025-06-03 09:30:00,9.98,9.99,9.74,9.86,3858956.0,9.98,9.99,9.74,9.86,3858956.0
2025-06-03 10:00:00,9.86,10.01,9.85,9.94,2247278.0,9.86,10.01,9.85,9.94,2247278.0
2025-06-03 10:30:00,9.93,10.01,9.93,9.93,1911705.0,9.93,10.01,9.93,9.93,1911705.0
2025-06-03 11:00:00,9.93,10.02,9.93,10.01,2838831.0,9.93,10.02,9.93,10.01,2838831.0
2025-06-03 11:30:00,10.0,10.05,9.95,10.0,2838194.0,10.0,10.05,9.95,10.0,2838194.0
2025-06-03 12:00:00,9.99,10.05,9.99,10.04,1794847.0,9.99,10.05,9.99,10.04,1794847.0
2025-06-03 12:30:00,10.04,10.1,10.04,10.07,1805642.0,10.04,10.1,10.04,10.07,1805642.0
2025-06-03 13:00:00,10.07,10.09,10.04,10.04,1157090.0,10.07,10.09,10.04,10.04,1157090.0
2025-06-03 13:30:00,10.04,10.05,9.99,10.04,1099462.0,10.04,10.05,9.99,10.04,1099462.0
2025-06-03 14:00:00,10.04,10.05,9.97,10.01,1476956.0,10.04,10.05,9.97,10.01,1476956.0
2025-06-03 14:30:00,10.0,10.02,9.97,9.97,682973.0,10.0,10.02,9.97,9.97,682973.0
2025-06-03 15:00:00,9.97,10.01,9.97,10.0,791844.0,9.97,10.01,9.97,10.0,791844.0
2025-06-03 15:30:00,9.99,10.0,9.91,9.95,3882094.0,9.99,10.0,9.91,9.95,3882094.0
2025-06-04 09:30:00,9.95,10.01,9.84,9.85,2421860.0,9.95,10.01,9.84,9.85,2421860.0
2025-06-04 10:00:00,9.84,9.85,9.75,9.84,4151244.0,9.84,9.85,9.75,9.84,4151244.0
2025-06-04 10:30:00,9.83,9.86,9.78,9.81,2828814.0,9.83,9.86,9.78,9.81,2828814.0
2025-06-04 11:00:00,9.81,9.83,9.71,9.73,1920702.0,9.81,9.83,9.71,9.73,1920702.0
2025-06-04 11:30:00,9.72,9.76,9.69,9.74,2188628.0,9.72,9.76,9.69,9.74,2188628.0
2025-06-04 12:00:00,9.73,9.83,9.73,9.83,2454666.0,9.73,9.83,9.73,9.83,2454666.0
2025-06-04 12:30:00,9.83,9.86,9.8,9.83,1983644.0,9.83,9.86,9.8,9.83,1983644.0
2025-06-04 13:00:00,9.82,9.86,9.82,9.86,1610204.0,9.82,9.86,9.82,9.86,1610204.0
2025-06-04 13:30:00,9.85,9.86,9.83,9.85,1168218.0,9.85,9.86,9.83,9.85,1168218.0
2025-06-04 14:00:00,9.84,9.88,9.81,9.83,1622347.0,9.84,9.88,9.81,9.83,1622347.0
2025-06-04 14:30:00,9.83,9.86,9.82,9.85,1285499.0,9.83,9.86,9.82,9.85,1285499.0
2025-06-04 15:00:00,9.85,9.87,9.84,9.86,906832.0,9.85,9.87,9.84,9.86,906832.0
2025-06-04 15:30:00,9.86,9.87,9.78,9.79,4753646.0,9.86,9.87,9.78,9.79,4753646.0
2025-06-05 09:30:00,9.79,9.87,9.74,9.83,3109412.0,9.79,9.87,9.74,9.83,3109412.0
2025-06-05 10:00:00,9.83,10.02,9.81,9.98,3287666.0,9.83,10.02,9.81,9.98,3287666.0
2025-06-05 10:30:00,9.99,10.06,9.93,9.96,5425338.0,9.99,10.06,9.93,9.96,5425338.0
2025-06-05 11:00:00,9.96,9.99,9.92,9.97,2656203.0,9.96,9.99,9.92,9.97,2656203.0
2025-06-05 11:30:00,9.97,10.04,9.97,10.03,1272156.0,9.97,10.04,9.97,10.03,1272156.0
2025-06-05 12:00:00,10.02,10.05,9.96,9.98,2555468.0,10.02,10.05,9.96,9.98,2555468.0
2025-06-05 12:30:00,9.98,9.99,9.77,9.79,5170959.0,9.98,9.99,9.77,9.79,5170959.0
2025-06-05 13:00:00,9.79,9.81,9.75,9.79,3058473.0,9.79,9.81,9.75,9.79,3058473.0
2025-06-05 13:30:00,9.79,9.81,9.76,9.78,1407764.0,9.79,9.81,9.76,9.78,1407764.0
2025-06-05 14:00:00,9.78,9.78,9.68,9.75,2364503.0,9.78,9.78,9.68,9.75,2364503.0
2025-06-05 14:30:00,9.75,9.76,9.71,9.75,1540474.0,9.75,9.76,9.71,9.75,1540474.0
2025-06-05 15:00:00,9.75,9.75,9.62,9.71,2191504.0,9.75,9.75,9.62,9.71,2191504.0
2025-06-05 15:30:00,9.71,9.74,9.64,9.66,4821147.0,9.71,9.74,9.64,9.66,4821147.0
2025-06-06 09:30:00,9.81,9.96,9.8,9.95,2672518.0,9.81,9.96,9.8,9.95,2672518.0
2025-06-06 10:00:00,9.95,10.03,9.92,9.96,3443981.0,9.95,10.03,9.92,9.96,3443981.0
2025-06-06 10:30:00,9.96,9.98,9.92,9.95,3507688.0,9.96,9.98,9.92,9.95,3507688.0
2025-06-06 11:00:00,9.95,9.97,9.86,9.9,3065418.0,9.95,9.97,9.86,9.9,3065418.0
2025-06-06 11:30:00,9.9,9.9,9.85,9.87,1509507.0,9.9,9.9,9.85,9.87,1509507.0
2025-06-06 12:00:00,9.88,9.88,9.82,9.83,963973.0,9.88,9.88,9.82,9.83,963973.0
2025-06-06 12:30:00,9.84,9.85,9.78,9.79,1248438.0,9.84,9.85,9.78,9.79,1248438.0
2025-06-06 13:00:00,9.79,9.84,9.77,9.82,1578709.0,9.79,9.84,9.77,9.82,1578709.0
2025-06-06 13:30:00,9.82,9.84,9.81,9.84,889049.0,9.82,9.84,9.81,9.84,889049.0
2025-06-06 14:00:00,9.84,9.85,9.82,9.85,1090982.0,9.84,9.85,9.82,9.85,1090982.0
2025-06-06 14:30:00,9.84,9.86,9.81,9.82,1411910.0,9.84,9.86,9.81,9.82,1411910.0
2025-06-06 15:00:00,9.82,9.83,9.8,9.8,1021143.0,9.82,9.83,9.8,9.8,1021143.0
2025-06-06 15:30:00,9.8,9.84,9.78,9.82,3181279.0,9.8,9.84,9.78,9.82,3181279.0
2025-06-09 09:30:00,10.62,11.1,10.6,10.84,21132942.0,10.62,11.1,10.6,10.84,21132942.0
2025-06-09 10:00:00,10.84,10.92,10.51,10.54,10699920.0,10.84,10.92,10.51,10.54,10699920.0
2025-06-09 10:30:00,10.54,10.61,10.5,10.6,7487975.0,10.54,10.61,10.5,10.6,7487975.0
2025-06-09 11:00:00,10.6,10.66,10.48,10.51,9330680.0,10.6,10.66,10.48,10.51,9330680.0
2025-06-09 11:30:00,10.51,10.57,10.47,10.47,8428742.0,10.51,10.57,10.47,10.47,8428742.0
2025-06-09 12:00:00,10.47,10.48,10.01,10.12,10739494.0,10.47,10.48,10.01,10.12,10739494.0
2025-06-09 12:30:00,10.12,10.14,9.9,9.95,10931562.0,10.12,10.14,9.9,9.95,10931562.0
2025-06-09 13:00:00,9.95,9.97,9.8,9.85,9311813.0,9.95,9.97,9.8,9.85,9311813.0
2025-06-09 13:30:00,9.85,9.94,9.7,9.71,6124277.0,9.85,9.94,9.7,9.71,6124277.0
2025-06-09 14:00:00,9.71,9.76,9.5,9.52,9581241.0,9.71,9.76,9.5,9.52,9581241.0
2025-06-09 14:30:00,9.53,9.59,9.51,9.52,6322757.0,9.53,9.59,9.51,9.52,6322757.0
2025-06-09 15:00:00,9.52,9.52,9.38,9.5,11537890.0,9.52,9.52,9.38,9.5,11537890.0
2025-06-09 15:30:00,9.5,9.56,9.42,9.53,12569022.0,9.5,9.56,9.42,9.53,12569022.0
2025-06-10 09:30:00,9.54,9.55,9.11,9.42,10437109.0,9.54,9.55,9.11,9.42,10437109.0
2025-06-10 10:00:00,9.42,9.65,9.42,9.62,6265177.0,9.42,9.65,9.42,9.62,6265177.0
2025-06-10 10:30:00,9.62,9.74,9.57,9.63,5206743.0,9.62,9.74,9.57,9.63,5206743.0
2025-06-10 11:00:00,9.64,9.73,9.58,9.71,3350389.0,9.64,9.73,9.58,9.71,3350389.0
2025-06-10 11:30:00,9.71,9.81,9.69,9.78,3893639.0,9.71,9.81,9.69,9.78,3893639.0
2025-06-10 12:00:00,9.78,9.98,9.75,9.92,3025773.0,9.78,9.98,9.75,9.92,3025773.0
2025-06-10 12:30:00,9.92,10.04,9.88,9.9,5147879.0,9.92,10.04,9.88,9.9,5147879.0
2025-06-10 13:00:00,9.9,9.99,9.89,9.92,3557796.0,9.9,9.99,9.89,9.92,3557796.0
2025-06-10 13:30:00,9.92,9.99,9.88,9.99,2561355.0,9.92,9.99,9.88,9.99,2561355.0
2025-06-10 14:00:00,9.99,10.03,9.93,10.03,3455872.0,9.99,10.03,9.93,10.03,3455872.0
2025-06-10 14:30:00,10.03,10.07,9.97,10.05,4255375.0,10.03,10.07,9.97,10.05,4255375.0
2025-06-10 15:00:00,10.06,10.12,10.04,10.05,2915134.0,10.06,10.12,10.04,10.05,2915134.0
2025-06-10 15:30:00,10.05,10.06,9.98,10.02,8213852.0,10.05,10.06,9.98,10.02,8213852.0
2025-06-11 09:30:00,10.16,10.55,10.12,10.49,7395445.0,10.16,10.55,10.12,10.49,7395445.0
2025-06-11 10:00:00,10.48,10.49,10.27,10.3,4285760.0,10.48,10.49,10.27,10.3,4285760.0
2025-06-11 10:30:00,10.3,10.38,10.26,10.28,2849776.0,10.3,10.38,10.26,10.28,2849776.0
2025-06-11 11:00:00,10.28,10.31,10.19,10.24,2636989.0,10.28,10.31,10.19,10.24,2636989.0
2025-06-11 11:30:00,10.24,10.29,10.2,10.25,2310265.0,10.24,10.29,10.2,10.25,2310265.0
2025-06-11 12:00:00,10.25,10.45,10.23,10.43,2013097.0,10.25,10.45,10.23,10.43,2013097.0
2025-06-11 12:30:00,10.44,10.44,10.38,10.41,1377241.0,10.44,10.44,10.38,10.41,1377241.0
2025-06-11 13:00:00,10.41,10.43,10.33,10.33,1726996.0,10.41,10.43,10.33,10.33,1726996.0
2025-06-11 13:30:00,10.33,10.39,10.3,10.32,2068110.0,10.33,10.39,10.3,10.32,2068110.0
2025-06-11 14:00:00,10.32,10.34,10.24,10.29,3197948.0,10.32,10.34,10.24,10.29,3197948.0
2025-06-11 14:30:00,10.29,10.35,10.25,10.3,1871481.0,10.29,10.35,10.25,10.3,1871481.0
2025-06-11 15:00:00,10.3,10.39,10.28,10.38,2899213.0,10.3,10.39,10.28,10.38,2899213.0
2025-06-11 15:30:00,10.38,10.53,10.36,10.53,7348529.0,10.38,10.53,10.36,10.53,7348529.0
2025-06-12 09:30:00,10.51,10.67,10.43,10.56,4162760.0,10.51,10.67,10.43,10.56,4162760.0
2025-06-12 10:00:00,10.57,10.82,10.53,10.82,5207754.0,10.57,10.82,10.53,10.82,5207754.0
2025-06-12 10:30:00,10.81,10.89,10.69,10.7,6764645.0,10.81,10.89,10.69,10.7,6764645.0
2025-06-12 11:00:00,10.7,10.71,10.52,10.55,4680163.0,10.7,10.71,10.52,10.55,4680163.0
2025-06-12 11:30:00,10.54,10.61,10.53,10.55,2083789.0,10.54,10.61,10.53,10.55,2083789.0
2025-06-12 12:00:00,10.55,10.61,10.48,10.52,3068503.0,10.55,10.61,10.48,10.52,3068503.0
2025-06-12 12:30:00,10.51,10.51,10.36,10.41,4373457.0,10.51,10.51,10.36,10.41,4373457.0
2025-06-12 13:00:00,10.41,10.48,10.35,10.37,3419589.0,10.41,10.48,10.35,10.37,3419589.0
2025-06-12 13:30:00,10.37,10.4,10.32,10.37,3485966.0,10.37,10.4,10.32,10.37,3485966.0
2025-06-12 14:00:00,10.37,10.41,10.29,10.33,3336409.0,10.37,10.41,10.29,10.33,3336409.0
2025-06-12 14:30:00,10.33,10.34,10.24,10.29,2257118.0,10.33,10.34,10.24,10.29,2257118.0
2025-06-12 15:00:00,10.28,10.29,10.23,10.25,1664154.0,10.28,10.29,10.23,10.25,1664154.0
2025-06-12 15:30:00,10.25,10.26,10.13,10.17,6256880.0,10.25,10.26,10.13,10.17,6256880.0
2025-06-13 09:30:00,10.09,10.28,10.01,10.03,4325920.0,10.09,10.28,10.01,10.03,4325920.0
2025-06-13 10:00:00,10.04,10.21,9.98,10.15,4348185.0,10.04,10.21,9.98,10.15,4348185.0
2025-06-13 10:30:00,10.15,10.17,10.06,10.07,2851578.0,10.15,10.17,10.06,10.07,2851578.0
2025-06-13 11:00:00,10.07,10.08,10.0,10.05,2710445.0,10.07,10.08,10.0,10.05,2710445.0
2025-06-13 11:30:00,10.05,10.08,10.03,10.04,1342239.0,10.05,10.08,10.03,10.04,1342239.0
2025-06-13 12:00:00,10.04,10.07,10.01,10.03,1306410.0,10.04,10.07,10.01,10.03,1306410.0
2025-06-13 12:30:00,10.03,10.1,10.03,10.08,917667.0,10.03,10.1,10.03,10.08,917667.0
2025-06-13 13:00:00,10.07,10.08,10.03,10.05,1379116.0,10.07,10.08,10.03,10.05,1379116.0
2025-06-13 13:30:00,10.05,10.07,9.99,10.03,1272133.0,10.05,10.07,9.99,10.03,1272133.0
2025-06-13 14:00:00,10.03,10.12,10.02,10.04,3031996.0,10.03,10.12,10.02,10.04,3031996.0
2025-06-13 14:30:00,10.04,10.07,9.99,10.07,2081693.0,10.04,10.07,9.99,10.07,2081693.0
2025-06-13 15:00:00,10.07,10.12,10.02,10.04,1927804.0,10.07,10.12,10.02,10.04,1927804.0
2025-06-13 15:30:00,10.04,10.07,10.0,10.05,5331456.0,10.04,10.07,10.0,10.05,5331456.0
2025-06-16 09:30:00,10.14,10.25,10.04,10.21,3078455.0,10.14,10.25,10.04,10.21,3078455.0
2025-06-16 10:00:00,10.21,10.37,10.18,10.35,2363773.0,10.21,10.37,10.18,10.35,2363773.0
2025-06-16 10:30:00,10.34,10.47,10.32,10.46,3567025.0,10.34,10.47,10.32,10.46,3567025.0
2025-06-16 11:00:00,10.45,10.49,10.38,10.42,2753645.0,10.45,10.49,10.38,10.42,2753645.0
2025-06-16 11:30:00,10.42,10.57,10.41,10.52,2897453.0,10.42,10.57,10.41,10.52,2897453.0
2025-06-16 12:00:00,10.52,10.55,10.47,10.52,1914968.0,10.52,10.55,10.47,10.52,1914968.0
2025-06-16 12:30:00,10.52,10.58,10.49,10.57,3725045.0,10.52,10.58,10.49,10.57,3725045.0
2025-06-16 13:00:00,10.57,10.59,10.54,10.57,2759117.0,10.57,10.59,10.54,10.57,2759117.0
2025-06-16 13:30:00,10.56,10.61,10.56,10.6,1743690.0,10.56,10.61,10.56,10.6,1743690.0
2025-06-16 14:00:00,10.6,10.66,10.58,10.59,2375372.0,10.6,10.66,10.58,10.59,2375372.0
2025-06-16 14:30:00,10.6,10.71,10.55,10.7,2854497.0,10.6,10.71,10.55,10.7,2854497.0
2025-06-16 15:00:00,10.7,10.74,10.67,10.69,3981629.0,10.7,10.74,10.67,10.69,3981629.0
2025-06-16 15:30:00,10.69,10.8,10.68,10.78,6753745.0,10.69,10.8,10.68,10.78,6753745.0
2025-06-17 09:30:00,10.75,10.82,10.48,10.49,3248496.0,10.75,10.82,10.48,10.49,3248496.0
2025-06-17 10:00:00,10.49,10.54,10.42,10.47,4943890.0,10.49,10.54,10.42,10.47,4943890.0
2025-06-17 10:30:00,10.47,10.52,10.41,10.45,2688870.0,10.47,10.52,10.41,10.45,2688870.0
2025-06-17 11:00:00,10.45,10.47,10.39,10.45,2494192.0,10.45,10.47,10.39,10.45,2494192.0
2025-06-17 11:30:00,10.45,10.48,10.43,10.46,1785242.0,10.45,10.48,10.43,10.46,1785242.0
2025-06-17 12:00:00,10.46,10.58,10.45,10.57,2558609.0,10.46,10.58,10.45,10.57,2558609.0
2025-06-17 12:30:00,10.57,10.58,10.53,10.53,1370120.0,10.57,10.58,10.53,10.53,1370120.0
2025-06-17 13:00:00,10.53,10.55,10.51,10.53,1455273.0,10.53,10.55,10.51,10.53,1455273.0
2025-06-17 13:30:00,10.53,10.59,10.46,10.46,2297857.0,10.53,10.59,10.46,10.46,2297857.0
2025-06-17 14:00:00,10.46,10.47,10.33,10.34,2441275.0,10.46,10.47,10.33,10.34,2441275.0
2025-06-17 14:30:00,10.34,10.41,10.33,10.41,1787282.0,10.34,10.41,10.33,10.41,1787282.0
2025-06-17 15:00:00,10.41,10.49,10.36,10.46,3316153.0,10.41,10.49,10.36,10.46,3316153.0
2025-06-17 15:30:00,10.46,10.62,10.45,10.58,8352613.0,10.46,10.62,10.45,10.58,8352613.0
2025-06-18 09:30:00,10.58,10.62,10.42,10.47,2451266.0,10.58,10.62,10.42,10.47,2451266.0
2025-06-18 10:00:00,10.47,10.63,10.47,10.63,2798388.0,10.47,10.63,10.47,10.63,2798388.0
2025-06-18 10:30:00,10.63,10.72,10.6,10.69,4932997.0,10.63,10.72,10.6,10.69,4932997.0
2025-06-18 11:00:00,10.69,10.71,10.58,10.63,2889959.0,10.69,10.71,10.58,10.63,2889959.0
2025-06-18 11:30:00,10.63,10.65,10.6,10.61,2531207.0,10.63,10.65,10.6,10.61,2531207.0
2025-06-18 12:00:00,10.62,10.72,10.61,10.71,1824584.0,10.62,10.72,10.61,10.71,1824584.0
2025-06-18 12:30:00,10.71,10.75,10.65,10.65,2490614.0,10.71,10.75,10.65,10.65,2490614.0
2025-06-18 13:00:00,10.65,10.66,10.63,10.65,1228548.0,10.65,10.66,10.63,10.65,1228548.0
2025-06-18 13:30:00,10.65,10.7,10.63,10.68,1875501.0,10.65,10.7,10.63,10.68,1875501.0
2025-06-18 14:00:00,10.67,10.75,10.65,10.66,2698752.0,10.67,10.75,10.65,10.66,2698752.0
2025-06-18 14:30:00,10.66,10.7,10.54,10.56,3261716.0,10.66,10.7,10.54,10.56,3261716.0
2025-06-18 15:00:00,10.55,10.63,10.54,10.59,4563802.0,10.55,10.63,10.54,10.59,4563802.0
2025-06-18 15:30:00,10.58,10.63,10.56,10.59,5580988.0,10.58,10.63,10.56,10.59,5580988.0
2025-06-20 09:30:00,10.74,11.05,10.7,10.93,15703296.0,10.74,11.05,10.7,10.93,15703296.0
2025-06-20 10:00:00,10.93,11.06,10.8,10.82,8238379.0,10.93,11.06,10.8,10.82,8238379.0
2025-06-20 10:30:00,10.82,10.83,10.59,10.67,8202580.0,10.82,10.83,10.59,10.67,8202580.0
2025-06-20 11:00:00,10.66,10.72,10.56,10.7,5864587.0,10.66,10.72,10.56,10.7,5864587.0
2025-06-20 11:30:00,10.7,10.77,10.62,10.64,6234998.0,10.7,10.77,10.62,10.64,6234998.0
2025-06-20 12:00:00,10.64,10.69,10.58,10.61,4219636.0,10.64,10.69,10.58,10.61,4219636.0
2025-06-20 12:30:00,10.61,10.63,10.48,10.51,3176028.0,10.61,10.63,10.48,10.51,3176028.0
2025-06-20 13:00:00,10.51,10.52,10.39,10.4,3424619.0,10.51,10.52,10.39,10.4,3424619.0
2025-06-20 13:30:00,10.39,10.44,10.39,10.44,1816526.0,10.39,10.44,10.39,10.44,1816526.0
2025-06-20 14:00:00,10.44,10.5,10.42,10.5,2207911.0,10.44,10.5,10.42,10.5,2207911.0
2025-06-20 14:30:00,10.5,10.54,10.47,10.53,2320458.0,10.5,10.54,10.47,10.53,2320458.0
2025-06-20 15:00:00,10.53,10.57,10.49,10.54,2817796.0,10.53,10.57,10.49,10.54,2817796.0
2025-06-20 15:30:00,10.54,10.57,10.48,10.5,7715913.0,10.54,10.57,10.48,10.5,7715913.0