date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-04-08 15:40:00,24.33,24.33,24.25,24.32,898.0,24.33,24.33,24.25,24.32,898.0
2022-04-08 15:50:00,24.35,24.46,24.35,24.45,1699.0,24.35,24.46,24.35,24.45,1699.0
2022-04-11 09:30:00,24.06,25.91,23.66,24.88,3238846.0,24.06,25.91,23.66,24.88,3238846.0
2022-04-11 09:40:00,24.91,26.26,24.85,25.04,1619245.0,24.91,26.26,24.85,25.04,1619245.0
2022-04-11 09:50:00,25.02,26.0,24.82,25.92,1385756.0,25.02,26.0,24.82,25.92,1385756.0
2022-04-11 10:00:00,25.93,26.04,25.32,25.52,1354131.0,25.93,26.04,25.32,25.52,1354131.0
2022-04-11 10:10:00,25.5,25.61,25.19,25.45,1034779.0,25.5,25.61,25.19,25.45,1034779.0
2022-04-11 10:20:00,25.46,25.61,25.12,25.14,1058931.0,25.46,25.61,25.12,25.14,1058931.0
2022-04-11 10:30:00,25.14,25.2,24.74,24.85,1005808.0,25.14,25.2,24.74,24.85,1005808.0
2022-04-11 10:40:00,24.85,24.92,24.37,24.43,1037449.0,24.85,24.92,24.37,24.43,1037449.0
2022-04-11 10:50:00,24.43,24.45,24.21,24.26,973398.0,24.43,24.45,24.21,24.26,973398.0
2022-04-11 11:00:00,24.26,24.26,24.02,24.15,811920.0,24.26,24.26,24.02,24.15,811920.0
2022-04-11 11:10:00,24.17,24.46,24.07,24.08,745577.0,24.17,24.46,24.07,24.08,745577.0
2022-04-11 11:20:00,24.08,24.15,23.88,23.98,812260.0,24.08,24.15,23.88,23.98,812260.0
2022-04-11 11:30:00,23.97,24.2,23.81,23.81,1203055.0,23.97,24.2,23.81,23.81,1203055.0
2022-04-11 11:40:00,23.83,23.88,23.6,23.77,1060660.0,23.83,23.88,23.6,23.77,1060660.0
2022-04-11 11:50:00,23.78,24.16,23.76,24.05,676860.0,23.78,24.16,23.76,24.05,676860.0
2022-04-11 12:00:00,24.01,24.06,23.94,24.02,727405.0,24.01,24.06,23.94,24.02,727405.0
2022-04-11 12:10:00,24.03,24.25,24.01,24.23,517812.0,24.03,24.25,24.01,24.23,517812.0
2022-04-11 12:20:00,24.24,24.33,24.04,24.05,502237.0,24.24,24.33,24.04,24.05,502237.0
2022-04-11 12:30:00,24.04,24.1,23.99,24.03,702162.0,24.04,24.1,23.99,24.03,702162.0
2022-04-11 12:40:00,24.03,24.03,23.8,23.93,455478.0,24.03,24.03,23.8,23.93,455478.0
2022-04-11 12:50:00,23.93,24.04,23.81,23.95,447914.0,23.93,24.04,23.81,23.95,447914.0
2022-04-11 13:00:00,23.96,24.02,23.83,23.85,450361.0,23.96,24.02,23.83,23.85,450361.0
2022-04-11 13:10:00,23.86,23.98,23.82,23.83,412954.0,23.86,23.98,23.82,23.83,412954.0
2022-04-11 13:20:00,23.83,24.01,23.83,23.9,400650.0,23.83,24.01,23.83,23.9,400650.0
2022-04-11 13:30:00,23.9,24.2,23.82,23.85,280917.0,23.9,24.2,23.82,23.85,280917.0
2022-04-11 13:40:00,23.84,23.86,23.75,23.75,401295.0,23.84,23.86,23.75,23.75,401295.0
2022-04-11 13:50:00,23.75,23.82,23.72,23.77,398503.0,23.75,23.82,23.72,23.77,398503.0
2022-04-11 14:00:00,23.78,23.81,23.75,23.77,522999.0,23.78,23.81,23.75,23.77,522999.0
2022-04-11 14:10:00,23.77,23.84,23.6,23.6,591743.0,23.77,23.84,23.6,23.6,591743.0
2022-04-11 14:20:00,23.6,23.74,23.5,23.68,749012.0,23.6,23.74,23.5,23.68,749012.0
2022-04-11 14:30:00,23.68,23.72,23.5,23.54,455818.0,23.68,23.72,23.5,23.54,455818.0
2022-04-11 14:40:00,23.53,23.87,23.53,23.73,478287.0,23.53,23.87,23.53,23.73,478287.0
2022-04-11 14:50:00,23.73,24.05,23.7,23.95,689383.0,23.73,24.05,23.7,23.95,689383.0
2022-04-11 15:00:00,23.95,24.04,23.87,23.9,329934.0,23.95,24.04,23.87,23.9,329934.0
2022-04-11 15:10:00,23.9,23.95,23.84,23.89,485599.0,23.9,23.95,23.84,23.89,485599.0
2022-04-11 15:20:00,23.87,23.9,23.8,23.8,619663.0,23.87,23.9,23.8,23.8,619663.0
2022-04-11 15:30:00,23.8,23.86,23.67,23.73,802311.0,23.8,23.86,23.67,23.73,802311.0
2022-04-11 15:40:00,23.73,23.78,23.61,23.64,1119709.0,23.73,23.78,23.61,23.64,1119709.0
2022-04-11 15:50:00,23.64,24.86,23.64,24.84,6069482.0,23.64,24.86,23.64,24.84,6069482.0
2022-04-12 09:30:00,24.37,24.6,24.01,24.35,2928587.0,24.37,24.6,24.01,24.35,2928587.0
2022-04-12 09:40:00,24.35,24.77,24.3,24.68,1785065.0,24.35,24.77,24.3,24.68,1785065.0
2022-04-12 09:50:00,24.68,25.18,24.61,25.16,2099864.0,24.68,25.18,24.61,25.16,2099864.0
2022-04-12 10:00:00,25.17,25.33,24.75,24.8,1472851.0,25.17,25.33,24.75,24.8,1472851.0
2022-04-12 10:10:00,24.8,24.9,24.49,24.59,1124951.0,24.8,24.9,24.49,24.59,1124951.0
2022-04-12 10:20:00,24.59,24.64,24.26,24.29,1320562.0,24.59,24.64,24.26,24.29,1320562.0
2022-04-12 10:30:00,24.3,24.31,23.99,24.07,1327754.0,24.3,24.31,23.99,24.07,1327754.0
2022-04-12 10:40:00,24.07,24.25,24.04,24.21,823250.0,24.07,24.25,24.04,24.21,823250.0
2022-04-12 10:50:00,24.23,24.25,24.09,24.2,469309.0,24.23,24.25,24.09,24.2,469309.0
2022-04-12 11:00:00,24.21,24.61,24.2,24.38,890072.0,24.21,24.61,24.2,24.38,890072.0
2022-04-12 11:10:00,24.38,24.39,24.17,24.29,550131.0,24.38,24.39,24.17,24.29,550131.0
2022-04-12 11:20:00,24.3,24.39,24.25,24.31,1278074.0,24.3,24.39,24.25,24.31,1278074.0
2022-04-12 11:30:00,24.32,24.6,24.3,24.46,536826.0,24.32,24.6,24.3,24.46,536826.0
2022-04-12 11:40:00,24.47,24.59,24.47,24.51,365328.0,24.47,24.59,24.47,24.51,365328.0
2022-04-12 11:50:00,24.5,24.51,24.44,24.47,350192.0,24.5,24.51,24.44,24.47,350192.0
2022-04-12 12:00:00,24.47,24.49,24.2,24.26,483570.0,24.47,24.49,24.2,24.26,483570.0
2022-04-12 12:10:00,24.26,24.42,24.25,24.39,544095.0,24.26,24.42,24.25,24.39,544095.0
2022-04-12 12:20:00,24.39,24.4,24.2,24.21,363326.0,24.39,24.4,24.2,24.21,363326.0
2022-04-12 12:30:00,24.21,24.21,23.8,23.8,765421.0,24.21,24.21,23.8,23.8,765421.0
2022-04-12 12:40:00,23.8,24.01,23.8,23.96,422904.0,23.8,24.01,23.8,23.96,422904.0
2022-04-12 12:50:00,23.96,24.03,23.76,23.81,654030.0,23.96,24.03,23.76,23.81,654030.0
2022-04-12 13:00:00,23.8,23.97,23.75,23.95,594628.0,23.8,23.97,23.75,23.95,594628.0
2022-04-12 13:10:00,23.94,24.17,23.9,24.13,542308.0,23.94,24.17,23.9,24.13,542308.0
2022-04-12 13:20:00,24.12,24.25,24.03,24.24,330947.0,24.12,24.25,24.03,24.24,330947.0
2022-04-12 13:30:00,24.24,24.28,24.13,24.26,329745.0,24.24,24.28,24.13,24.26,329745.0
2022-04-12 13:40:00,24.26,24.4,24.2,24.38,425344.0,24.26,24.4,24.2,24.38,425344.0
2022-04-12 13:50:00,24.38,24.4,24.25,24.32,316401.0,24.38,24.4,24.25,24.32,316401.0
2022-04-12 14:00:00,24.32,24.33,24.18,24.2,365499.0,24.32,24.33,24.18,24.2,365499.0
2022-04-12 14:10:00,24.2,24.29,24.19,24.24,442256.0,24.2,24.29,24.19,24.24,442256.0
2022-04-12 14:20:00,24.24,24.28,24.09,24.14,357082.0,24.24,24.28,24.09,24.14,357082.0
2022-04-12 14:30:00,24.13,24.14,23.97,23.98,400018.0,24.13,24.14,23.97,23.98,400018.0
2022-04-12 14:40:00,23.98,24.04,23.88,23.96,424687.0,23.98,24.04,23.88,23.96,424687.0
2022-04-12 14:50:00,23.96,24.37,23.88,24.35,605815.0,23.96,24.37,23.88,24.35,605815.0
2022-04-12 15:00:00,24.36,24.5,24.05,24.16,598142.0,24.36,24.5,24.05,24.16,598142.0
2022-04-12 15:10:00,24.18,24.43,24.17,24.37,524238.0,24.18,24.43,24.17,24.37,524238.0
2022-04-12 15:20:00,24.37,24.47,24.17,24.38,783724.0,24.37,24.47,24.17,24.38,783724.0
2022-04-12 15:30:00,24.38,24.66,24.35,24.61,1109875.0,24.38,24.66,24.35,24.61,1109875.0
2022-04-12 15:40:00,24.61,24.71,24.52,24.69,1289339.0,24.61,24.71,24.52,24.69,1289339.0
2022-04-12 15:50:00,24.69,24.87,24.56,24.69,2389351.0,24.69,24.87,24.56,24.69,2389351.0
2022-04-13 09:30:00,24.64,24.7,24.21,24.66,1666474.0,24.64,24.7,24.21,24.66,1666474.0
2022-04-13 09:40:00,24.66,25.04,24.64,24.91,928385.0,24.66,25.04,24.64,24.91,928385.0
2022-04-13 09:50:00,24.91,25.26,24.91,25.13,1402344.0,24.91,25.26,24.91,25.13,1402344.0
2022-04-13 10:00:00,25.13,25.19,24.98,25.12,924752.0,25.13,25.19,24.98,25.12,924752.0
2022-04-13 10:10:00,25.11,25.17,25.08,25.13,565502.0,25.11,25.17,25.08,25.13,565502.0
2022-04-13 10:20:00,25.13,25.13,24.82,25.05,650709.0,25.13,25.13,24.82,25.05,650709.0
2022-04-13 10:30:00,25.04,25.26,24.99,25.25,605845.0,25.04,25.26,24.99,25.25,605845.0
2022-04-13 10:40:00,25.24,25.51,25.2,25.48,729396.0,25.24,25.51,25.2,25.48,729396.0
2022-04-13 10:50:00,25.49,26.0,25.43,25.74,1372806.0,25.49,26.0,25.43,25.74,1372806.0
2022-04-13 11:00:00,25.73,26.95,25.72,26.95,1428308.0,25.73,26.95,25.72,26.95,1428308.0
2022-04-13 11:10:00,26.93,27.08,26.48,26.81,1964417.0,26.93,27.08,26.48,26.81,1964417.0
2022-04-13 11:20:00,26.84,27.0,26.63,26.94,1125838.0,26.84,27.0,26.63,26.94,1125838.0
2022-04-13 11:30:00,26.94,27.0,26.72,26.79,1221070.0,26.94,27.0,26.72,26.79,1221070.0
2022-04-13 11:40:00,26.79,27.0,26.56,26.82,939585.0,26.79,27.0,26.56,26.82,939585.0
2022-04-13 11:50:00,26.83,26.9,26.15,26.54,1132740.0,26.83,26.9,26.15,26.54,1132740.0
2022-04-13 12:00:00,26.54,26.61,26.02,26.15,755837.0,26.54,26.61,26.02,26.15,755837.0
2022-04-13 12:10:00,26.16,26.2,26.0,26.16,604772.0,26.16,26.2,26.0,26.16,604772.0
2022-04-13 12:20:00,26.16,26.54,26.14,26.48,742355.0,26.16,26.54,26.14,26.48,742355.0
2022-04-13 12:30:00,26.51,26.66,26.45,26.66,536036.0,26.51,26.66,26.45,26.66,536036.0
2022-04-13 12:40:00,26.66,26.76,26.58,26.64,420241.0,26.66,26.76,26.58,26.64,420241.0
2022-04-13 12:50:00,26.65,26.66,26.21,26.62,549988.0,26.65,26.66,26.21,26.62,549988.0
2022-04-13 13:00:00,26.63,26.72,26.52,26.67,638304.0,26.63,26.72,26.52,26.67,638304.0
2022-04-13 13:10:00,26.67,26.74,26.61,26.67,463698.0,26.67,26.74,26.61,26.67,463698.0
2022-04-13 13:20:00,26.67,26.69,26.51,26.56,515849.0,26.67,26.69,26.51,26.56,515849.0
2022-04-13 13:30:00,26.59,26.72,26.45,26.72,395659.0,26.59,26.72,26.45,26.72,395659.0
2022-04-13 13:40:00,26.72,26.84,26.66,26.75,516689.0,26.72,26.84,26.66,26.75,516689.0
2022-04-13 13:50:00,26.76,27.04,26.73,26.95,879622.0,26.76,27.04,26.73,26.95,879622.0
2022-04-13 14:00:00,26.94,27.03,26.85,26.95,832219.0,26.94,27.03,26.85,26.95,832219.0
2022-04-13 14:10:00,26.95,26.97,26.76,26.93,581880.0,26.95,26.97,26.76,26.93,581880.0
2022-04-13 14:20:00,26.93,26.96,26.72,26.95,501376.0,26.93,26.96,26.72,26.95,501376.0
2022-04-13 14:30:00,26.95,26.96,26.84,26.86,1187944.0,26.95,26.96,26.84,26.86,1187944.0
2022-04-13 14:40:00,26.86,27.14,26.62,27.1,1053367.0,26.86,27.14,26.62,27.1,1053367.0
2022-04-13 14:50:00,27.1,27.28,26.96,27.25,1010898.0,27.1,27.28,26.96,27.25,1010898.0
2022-04-13 15:00:00,27.25,27.5,26.84,27.23,1420768.0,27.25,27.5,26.84,27.23,1420768.0
2022-04-13 15:10:00,27.23,27.5,27.2,27.43,1002068.0,27.23,27.5,27.2,27.43,1002068.0
2022-04-13 15:20:00,27.43,27.5,27.16,27.16,1093793.0,27.43,27.5,27.16,27.16,1093793.0
2022-04-13 15:30:00,27.17,27.18,26.72,26.82,2192748.0,27.17,27.18,26.72,26.82,2192748.0
2022-04-13 15:40:00,26.82,26.88,26.63,26.67,1685397.0,26.82,26.88,26.63,26.67,1685397.0
2022-04-13 15:50:00,26.67,26.69,25.88,26.0,6826230.0,26.67,26.69,25.88,26.0,6826230.0
2022-04-14 09:30:00,25.89,26.2,25.5,26.11,2848222.0,25.89,26.2,25.5,26.11,2848222.0
2022-04-14 09:40:00,26.11,26.12,25.99,26.05,683062.0,26.11,26.12,25.99,26.05,683062.0
2022-04-14 09:50:00,26.05,26.48,25.95,26.45,938597.0,26.05,26.48,25.95,26.45,938597.0
2022-04-14 10:00:00,26.45,26.58,26.13,26.18,931696.0,26.45,26.58,26.13,26.18,931696.0
2022-04-14 10:10:00,26.19,26.24,25.99,26.01,916427.0,26.19,26.24,25.99,26.01,916427.0
2022-04-14 10:20:00,26.0,26.09,25.96,25.97,1118067.0,26.0,26.09,25.96,25.97,1118067.0
2022-04-14 10:30:00,25.97,26.05,25.96,26.01,717966.0,25.97,26.05,25.96,26.01,717966.0
2022-04-14 10:40:00,26.02,26.02,25.89,25.89,865998.0,26.02,26.02,25.89,25.89,865998.0
2022-04-14 10:50:00,25.89,25.97,25.85,25.92,926754.0,25.89,25.97,25.85,25.92,926754.0
2022-04-14 11:00:00,25.93,25.96,25.86,25.94,838387.0,25.93,25.96,25.86,25.94,838387.0
2022-04-14 11:10:00,25.93,25.99,25.91,25.96,543287.0,25.93,25.99,25.91,25.96,543287.0
2022-04-14 11:20:00,25.96,25.99,25.94,25.98,450499.0,25.96,25.99,25.94,25.98,450499.0
2022-04-14 11:30:00,25.98,26.06,25.97,26.02,375568.0,25.98,26.06,25.97,26.02,375568.0
2022-04-14 11:40:00,26.02,26.03,25.8,25.85,818939.0,26.02,26.03,25.8,25.85,818939.0
2022-04-14 11:50:00,25.85,25.97,25.84,25.92,769051.0,25.85,25.97,25.84,25.92,769051.0
2022-04-14 12:00:00,25.91,25.95,25.67,25.7,720522.0,25.91,25.95,25.67,25.7,720522.0
2022-04-14 12:10:00,25.68,25.69,25.5,25.66,584535.0,25.68,25.69,25.5,25.66,584535.0
2022-04-14 12:20:00,25.66,25.66,25.36,25.45,634687.0,25.66,25.66,25.36,25.45,634687.0
2022-04-14 12:30:00,25.44,25.5,25.4,25.4,412418.0,25.44,25.5,25.4,25.4,412418.0
2022-04-14 12:40:00,25.41,25.41,25.24,25.26,596812.0,25.41,25.41,25.24,25.26,596812.0
2022-04-14 12:50:00,25.27,25.33,25.13,25.25,933821.0,25.27,25.33,25.13,25.25,933821.0
2022-04-14 13:00:00,25.25,25.39,25.09,25.1,659024.0,25.25,25.39,25.09,25.1,659024.0
2022-04-14 13:10:00,25.1,25.26,25.05,25.25,594002.0,25.1,25.26,25.05,25.25,594002.0
2022-04-14 13:20:00,25.25,25.34,25.05,25.05,488948.0,25.25,25.34,25.05,25.05,488948.0
2022-04-14 13:30:00,25.06,25.14,25.01,25.03,549173.0,25.06,25.14,25.01,25.03,549173.0
2022-04-14 13:40:00,25.04,25.06,25.0,25.03,467486.0,25.04,25.06,25.0,25.03,467486.0
2022-04-14 13:50:00,25.03,25.09,25.0,25.05,440298.0,25.03,25.09,25.0,25.05,440298.0
2022-04-14 14:00:00,25.05,25.11,25.0,25.0,535161.0,25.05,25.11,25.0,25.0,535161.0
2022-04-14 14:10:00,25.0,25.35,24.96,25.33,810731.0,25.0,25.35,24.96,25.33,810731.0
2022-04-14 14:20:00,25.33,25.4,25.1,25.11,453198.0,25.33,25.4,25.1,25.11,453198.0
2022-04-14 14:30:00,25.11,25.13,25.0,25.0,430635.0,25.11,25.13,25.0,25.0,430635.0
2022-04-14 14:40:00,25.0,25.11,24.93,25.01,729832.0,25.0,25.11,24.93,25.01,729832.0
2022-04-14 14:50:00,25.01,25.06,24.89,24.91,611224.0,25.01,25.06,24.89,24.91,611224.0
2022-04-14 15:00:00,24.92,24.92,24.8,24.89,633336.0,24.92,24.92,24.8,24.89,633336.0
2022-04-14 15:10:00,24.89,25.01,24.86,25.0,454050.0,24.89,25.01,24.86,25.0,454050.0
2022-04-14 15:20:00,25.0,25.05,24.88,24.91,647966.0,25.0,25.05,24.88,24.91,647966.0
2022-04-14 15:30:00,24.91,24.99,24.9,24.99,755934.0,24.91,24.99,24.9,24.99,755934.0
2022-04-14 15:40:00,24.99,25.01,24.9,24.97,826767.0,24.99,25.01,24.9,24.97,826767.0
2022-04-14 15:50:00,24.98,24.99,24.76,24.83,3425257.0,24.98,24.99,24.76,24.83,3425257.0
2022-04-18 09:30:00,24.54,24.77,24.35,24.77,1436431.0,24.54,24.77,24.35,24.77,1436431.0
2022-04-18 09:40:00,24.76,24.8,24.49,24.55,721232.0,24.76,24.8,24.49,24.55,721232.0
2022-04-18 09:50:00,24.55,24.57,24.42,24.55,612938.0,24.55,24.57,24.42,24.55,612938.0
2022-04-18 10:00:00,24.55,24.7,24.55,24.67,341681.0,24.55,24.7,24.55,24.67,341681.0
2022-04-18 10:10:00,24.69,24.7,24.44,24.44,445430.0,24.69,24.7,24.44,24.44,445430.0
2022-04-18 10:20:00,24.45,24.5,24.24,24.26,707230.0,24.45,24.5,24.24,24.26,707230.0
2022-04-18 10:30:00,24.26,24.4,24.24,24.27,614869.0,24.26,24.4,24.24,24.27,614869.0
2022-04-18 10:40:00,24.28,24.29,24.2,24.21,560437.0,24.28,24.29,24.2,24.21,560437.0
2022-04-18 10:50:00,24.21,24.21,24.07,24.07,657792.0,24.21,24.21,24.07,24.07,657792.0
2022-04-18 11:00:00,24.06,24.07,24.0,24.06,614880.0,24.06,24.07,24.0,24.06,614880.0
2022-04-18 11:10:00,24.07,24.09,23.9,23.91,853103.0,24.07,24.09,23.9,23.91,853103.0
2022-04-18 11:20:00,23.91,23.98,23.84,23.97,688354.0,23.91,23.98,23.84,23.97,688354.0
2022-04-18 11:30:00,23.96,24.0,23.87,23.89,414462.0,23.96,24.0,23.87,23.89,414462.0
2022-04-18 11:40:00,23.89,23.99,23.85,23.85,1044748.0,23.89,23.99,23.85,23.85,1044748.0
2022-04-18 11:50:00,23.86,23.91,23.75,23.75,639088.0,23.86,23.91,23.75,23.75,639088.0
2022-04-18 12:00:00,23.76,23.78,23.68,23.69,574405.0,23.76,23.78,23.68,23.69,574405.0
2022-04-18 12:10:00,23.69,23.69,23.52,23.61,794740.0,23.69,23.69,23.52,23.61,794740.0
2022-04-18 12:20:00,23.62,23.69,23.51,23.53,578991.0,23.62,23.69,23.51,23.53,578991.0
2022-04-18 12:30:00,23.54,23.62,23.52,23.53,548486.0,23.54,23.62,23.52,23.53,548486.0
2022-04-18 12:40:00,23.54,23.62,23.52,23.56,606142.0,23.54,23.62,23.52,23.56,606142.0
2022-04-18 12:50:00,23.55,23.62,23.52,23.57,478429.0,23.55,23.62,23.52,23.57,478429.0
2022-04-18 13:00:00,23.57,23.74,23.53,23.73,436899.0,23.57,23.74,23.53,23.73,436899.0
2022-04-18 13:10:00,23.73,23.79,23.57,23.68,602114.0,23.73,23.79,23.57,23.68,602114.0
2022-04-18 13:20:00,23.68,23.88,23.67,23.8,482949.0,23.68,23.88,23.67,23.8,482949.0
2022-04-18 13:30:00,23.8,23.89,23.76,23.86,520726.0,23.8,23.89,23.76,23.86,520726.0
2022-04-18 13:40:00,23.85,23.96,23.8,23.96,366078.0,23.85,23.96,23.8,23.96,366078.0
2022-04-18 13:50:00,23.96,23.97,23.69,23.72,350362.0,23.96,23.97,23.69,23.72,350362.0
2022-04-18 14:00:00,23.71,23.75,23.63,23.69,295245.0,23.71,23.75,23.63,23.69,295245.0
2022-04-18 14:10:00,23.69,23.77,23.65,23.68,532561.0,23.69,23.77,23.65,23.68,532561.0
2022-04-18 14:20:00,23.68,23.92,23.65,23.87,365688.0,23.68,23.92,23.65,23.87,365688.0
2022-04-18 14:30:00,23.87,23.98,23.82,23.91,341437.0,23.87,23.98,23.82,23.91,341437.0
2022-04-18 14:40:00,23.92,23.94,23.82,23.9,305717.0,23.92,23.94,23.82,23.9,305717.0
2022-04-18 14:50:00,23.89,23.96,23.86,23.87,295029.0,23.89,23.96,23.86,23.87,295029.0
2022-04-18 15:00:00,23.87,23.88,23.8,23.84,287986.0,23.87,23.88,23.8,23.84,287986.0
2022-04-18 15:10:00,23.83,23.88,23.79,23.81,341811.0,23.83,23.88,23.79,23.81,341811.0
2022-04-18 15:20:00,23.81,23.89,23.8,23.81,387443.0,23.81,23.89,23.8,23.81,387443.0
2022-04-18 15:30:00,23.81,23.91,23.79,23.84,581429.0,23.81,23.91,23.79,23.84,581429.0
2022-04-18 15:40:00,23.84,23.91,23.82,23.85,507813.0,23.84,23.91,23.82,23.85,507813.0
2022-04-18 15:50:00,23.85,24.25,23.85,24.22,2389043.0,23.85,24.25,23.85,24.22,2389043.0
2022-04-19 09:30:00,23.66,23.98,23.53,23.63,1313773.0,23.66,23.98,23.53,23.63,1313773.0
2022-04-19 09:40:00,23.63,23.84,23.62,23.81,853117.0,23.63,23.84,23.62,23.81,853117.0
2022-04-19 09:50:00,23.81,23.98,23.75,23.98,697705.0,23.81,23.98,23.75,23.98,697705.0
2022-04-19 10:00:00,23.98,24.0,23.91,23.99,497292.0,23.98,24.0,23.91,23.99,497292.0
2022-04-19 10:10:00,24.0,24.14,23.97,24.05,546891.0,24.0,24.14,23.97,24.05,546891.0
2022-04-19 10:20:00,24.05,24.16,23.85,23.86,712414.0,24.05,24.16,23.85,23.86,712414.0
2022-04-19 10:30:00,23.86,23.9,23.68,23.69,902872.0,23.86,23.9,23.68,23.69,902872.0
2022-04-19 10:40:00,23.7,23.78,23.6,23.7,807940.0,23.7,23.78,23.6,23.7,807940.0
2022-04-19 10:50:00,23.7,23.72,23.58,23.59,762547.0,23.7,23.72,23.58,23.59,762547.0
2022-04-19 11:00:00,23.58,23.79,23.58,23.7,788255.0,23.58,23.79,23.58,23.7,788255.0
2022-04-19 11:10:00,23.7,23.73,23.5,23.51,765452.0,23.7,23.73,23.5,23.51,765452.0
2022-04-19 11:20:00,23.51,23.71,23.5,23.65,772969.0,23.51,23.71,23.5,23.65,772969.0
2022-04-19 11:30:00,23.65,23.75,23.6,23.74,582816.0,23.65,23.75,23.6,23.74,582816.0
2022-04-19 11:40:00,23.75,23.79,23.65,23.66,580277.0,23.75,23.79,23.65,23.66,580277.0
2022-04-19 11:50:00,23.65,23.83,23.65,23.75,513729.0,23.65,23.83,23.65,23.75,513729.0
2022-04-19 12:00:00,23.75,23.75,23.65,23.7,527259.0,23.75,23.75,23.65,23.7,527259.0
2022-04-19 12:10:00,23.7,23.83,23.69,23.76,515443.0,23.7,23.83,23.69,23.76,515443.0
2022-04-19 12:20:00,23.75,23.89,23.73,23.8,559317.0,23.75,23.89,23.73,23.8,559317.0
2022-04-19 12:30:00,23.8,23.84,23.77,23.79,263887.0,23.8,23.84,23.77,23.79,263887.0
2022-04-19 12:40:00,23.8,23.87,23.69,23.71,414560.0,23.8,23.87,23.69,23.71,414560.0
2022-04-19 12:50:00,23.71,23.78,23.7,23.76,336949.0,23.71,23.78,23.7,23.76,336949.0
2022-04-19 13:00:00,23.76,23.95,23.74,23.91,264994.0,23.76,23.95,23.74,23.91,264994.0
2022-04-19 13:10:00,23.91,23.91,23.81,23.84,259233.0,23.91,23.91,23.81,23.84,259233.0
2022-04-19 13:20:00,23.84,23.9,23.79,23.84,254637.0,23.84,23.9,23.79,23.84,254637.0
2022-04-19 13:30:00,23.83,23.89,23.81,23.81,257626.0,23.83,23.89,23.81,23.81,257626.0
2022-04-19 13:40:00,23.82,23.83,23.66,23.71,407738.0,23.82,23.83,23.66,23.71,407738.0
2022-04-19 13:50:00,23.71,23.76,23.7,23.71,234549.0,23.71,23.76,23.7,23.71,234549.0
2022-04-19 14:00:00,23.71,23.82,23.67,23.8,442937.0,23.71,23.82,23.67,23.8,442937.0
2022-04-19 14:10:00,23.8,23.82,23.71,23.73,422021.0,23.8,23.82,23.71,23.73,422021.0
2022-04-19 14:20:00,23.73,23.88,23.73,23.88,291415.0,23.73,23.88,23.73,23.88,291415.0
2022-04-19 14:30:00,23.88,24.0,23.78,24.0,490295.0,23.88,24.0,23.78,24.0,490295.0
2022-04-19 14:40:00,24.0,24.17,23.93,24.12,507273.0,24.0,24.17,23.93,24.12,507273.0
2022-04-19 14:50:00,24.12,24.23,24.08,24.21,370452.0,24.12,24.23,24.08,24.21,370452.0
2022-04-19 15:00:00,24.22,24.3,24.14,24.19,348940.0,24.22,24.3,24.14,24.19,348940.0
2022-04-19 15:10:00,24.2,24.27,24.12,24.26,348532.0,24.2,24.27,24.12,24.26,348532.0
2022-04-19 15:20:00,24.26,24.35,24.13,24.34,459836.0,24.26,24.35,24.13,24.34,459836.0
2022-04-19 15:30:00,24.33,24.53,24.3,24.52,923004.0,24.33,24.53,24.3,24.52,923004.0
2022-04-19 15:40:00,24.52,24.68,24.47,24.68,962585.0,24.52,24.68,24.47,24.68,962585.0
2022-04-19 15:50:00,24.68,24.68,24.46,24.49,3519713.0,24.68,24.68,24.46,24.49,3519713.0
2022-04-20 09:30:00,23.49,23.53,22.7,23.22,4936204.0,23.49,23.53,22.7,23.22,4936204.0
2022-04-20 09:40:00,23.21,23.23,23.04,23.06,1722873.0,23.21,23.23,23.04,23.06,1722873.0
2022-04-20 09:50:00,23.07,23.56,23.05,23.14,2128420.0,23.07,23.56,23.05,23.14,2128420.0
2022-04-20 10:00:00,23.14,23.35,23.14,23.2,1393492.0,23.14,23.35,23.14,23.2,1393492.0
2022-04-20 10:10:00,23.21,23.24,23.01,23.1,1262705.0,23.21,23.24,23.01,23.1,1262705.0
2022-04-20 10:20:00,23.1,23.13,22.89,23.0,1650504.0,23.1,23.13,22.89,23.0,1650504.0
2022-04-20 10:30:00,23.0,23.05,22.94,23.0,938714.0,23.0,23.05,22.94,23.0,938714.0
2022-04-20 10:40:00,23.0,23.27,22.98,23.24,839476.0,23.0,23.27,22.98,23.24,839476.0
2022-04-20 10:50:00,23.25,23.34,23.18,23.3,822279.0,23.25,23.34,23.18,23.3,822279.0
2022-04-20 11:00:00,23.3,23.34,23.24,23.33,709090.0,23.3,23.34,23.24,23.33,709090.0
2022-04-20 11:10:00,23.33,23.37,23.19,23.21,790925.0,23.33,23.37,23.19,23.21,790925.0
2022-04-20 11:20:00,23.21,23.35,23.15,23.26,630266.0,23.21,23.35,23.15,23.26,630266.0
2022-04-20 11:30:00,23.25,23.43,23.24,23.43,443371.0,23.25,23.43,23.24,23.43,443371.0
2022-04-20 11:40:00,23.44,23.47,23.21,23.22,513110.0,23.44,23.47,23.21,23.22,513110.0
2022-04-20 11:50:00,23.23,23.4,23.18,23.25,601883.0,23.23,23.4,23.18,23.25,601883.0
2022-04-20 12:00:00,23.24,23.32,23.05,23.15,611307.0,23.24,23.32,23.05,23.15,611307.0
2022-04-20 12:10:00,23.15,23.17,23.01,23.05,356956.0,23.15,23.17,23.01,23.05,356956.0
2022-04-20 12:20:00,23.06,23.21,23.0,23.02,589617.0,23.06,23.21,23.0,23.02,589617.0
2022-04-20 12:30:00,23.02,23.14,23.01,23.01,276473.0,23.02,23.14,23.01,23.01,276473.0
2022-04-20 12:40:00,23.01,23.08,23.0,23.02,578273.0,23.01,23.08,23.0,23.02,578273.0
2022-04-20 12:50:00,23.02,23.1,23.0,23.07,394445.0,23.02,23.1,23.0,23.07,394445.0
2022-04-20 13:00:00,23.06,23.07,23.01,23.04,210034.0,23.06,23.07,23.01,23.04,210034.0
2022-04-20 13:10:00,23.03,23.1,23.02,23.08,290722.0,23.03,23.1,23.02,23.08,290722.0
2022-04-20 13:20:00,23.08,23.17,23.07,23.14,257377.0,23.08,23.17,23.07,23.14,257377.0
2022-04-20 13:30:00,23.14,23.15,22.95,22.98,634663.0,23.14,23.15,22.95,22.98,634663.0
2022-04-20 13:40:00,22.98,23.06,22.98,23.06,351560.0,22.98,23.06,22.98,23.06,351560.0
2022-04-20 13:50:00,23.05,23.12,23.0,23.1,346073.0,23.05,23.12,23.0,23.1,346073.0
2022-04-20 14:00:00,23.1,23.18,23.1,23.16,473615.0,23.1,23.18,23.1,23.16,473615.0
2022-04-20 14:10:00,23.17,23.32,23.16,23.26,479294.0,23.17,23.32,23.16,23.26,479294.0
2022-04-20 14:20:00,23.27,23.36,23.21,23.31,435750.0,23.27,23.36,23.21,23.31,435750.0
2022-04-20 14:30:00,23.31,23.34,23.15,23.2,946734.0,23.31,23.34,23.15,23.2,946734.0
2022-04-20 14:40:00,23.2,23.27,23.15,23.2,729682.0,23.2,23.27,23.15,23.2,729682.0
2022-04-20 14:50:00,23.2,23.47,23.2,23.37,695277.0,23.2,23.47,23.2,23.37,695277.0
2022-04-20 15:00:00,23.39,23.45,23.21,23.25,524134.0,23.39,23.45,23.21,23.25,524134.0
2022-04-20 15:10:00,23.25,23.29,23.21,23.23,431463.0,23.25,23.29,23.21,23.23,431463.0
2022-04-20 15:20:00,23.23,23.4,23.19,23.36,748844.0,23.23,23.4,23.19,23.36,748844.0
2022-04-20 15:30:00,23.37,23.38,23.19,23.26,801345.0,23.37,23.38,23.19,23.26,801345.0
2022-04-20 15:40:00,23.26,23.33,23.23,23.28,730555.0,23.26,23.33,23.23,23.28,730555.0
2022-04-20 15:50:00,23.29,23.33,22.97,23.0,2674800.0,23.29,23.33,22.97,23.0,2674800.0
2022-04-21 09:30:00,22.65,23.23,22.45,23.1,1938171.0,22.65,23.23,22.45,23.1,1938171.0
2022-04-21 09:40:00,23.11,23.23,23.02,23.23,743871.0,23.11,23.23,23.02,23.23,743871.0
2022-04-21 09:50:00,23.23,23.23,22.88,22.91,645729.0,23.23,23.23,22.88,22.91,645729.0
2022-04-21 10:00:00,22.92,23.07,22.76,22.83,628057.0,22.92,23.07,22.76,22.83,628057.0
2022-04-21 10:10:00,22.83,22.85,22.67,22.71,679333.0,22.83,22.85,22.67,22.71,679333.0
2022-04-21 10:20:00,22.71,22.72,22.55,22.6,768908.0,22.71,22.72,22.55,22.6,768908.0
2022-04-21 10:30:00,22.6,22.65,22.55,22.61,605915.0,22.6,22.65,22.55,22.61,605915.0
2022-04-21 10:40:00,22.61,22.75,22.58,22.73,665198.0,22.61,22.75,22.58,22.73,665198.0
2022-04-21 10:50:00,22.73,22.73,22.6,22.6,700532.0,22.73,22.73,22.6,22.6,700532.0
2022-04-21 11:00:00,22.6,22.62,22.39,22.39,1379794.0,22.6,22.62,22.39,22.39,1379794.0
2022-04-21 11:10:00,22.4,22.49,22.13,22.14,1039266.0,22.4,22.49,22.13,22.14,1039266.0
2022-04-21 11:20:00,22.13,22.13,21.67,21.82,1880791.0,22.13,22.13,21.67,21.82,1880791.0
2022-04-21 11:30:00,21.82,22.05,21.78,21.87,1678688.0,21.82,22.05,21.78,21.87,1678688.0
2022-04-21 11:40:00,21.87,21.88,21.48,21.5,1199132.0,21.87,21.88,21.48,21.5,1199132.0
2022-04-21 11:50:00,21.49,21.53,21.12,21.25,1992353.0,21.49,21.53,21.12,21.25,1992353.0
2022-04-21 12:00:00,21.25,21.48,21.06,21.46,1749146.0,21.25,21.48,21.06,21.46,1749146.0
2022-04-21 12:10:00,21.48,21.53,21.31,21.36,1338873.0,21.48,21.53,21.31,21.36,1338873.0
2022-04-21 12:20:00,21.36,21.52,21.29,21.3,2244113.0,21.36,21.52,21.29,21.3,2244113.0
2022-04-21 12:30:00,21.3,21.41,21.22,21.36,594894.0,21.3,21.41,21.22,21.36,594894.0
2022-04-21 12:40:00,21.37,21.37,21.01,21.09,859844.0,21.37,21.37,21.01,21.09,859844.0
2022-04-21 12:50:00,21.08,21.15,20.95,21.08,1185744.0,21.08,21.15,20.95,21.08,1185744.0
2022-04-21 13:00:00,21.09,21.19,20.98,21.05,762798.0,21.09,21.19,20.98,21.05,762798.0
2022-04-21 13:10:00,21.05,21.18,21.04,21.12,639058.0,21.05,21.18,21.04,21.12,639058.0
2022-04-21 13:20:00,21.12,21.25,21.1,21.22,994206.0,21.12,21.25,21.1,21.22,994206.0
2022-04-21 13:30:00,21.22,21.29,21.14,21.2,897597.0,21.22,21.29,21.14,21.2,897597.0
2022-04-21 13:40:00,21.19,21.4,21.15,21.21,814063.0,21.19,21.4,21.15,21.21,814063.0
2022-04-21 13:50:00,21.2,21.21,21.07,21.14,1061089.0,21.2,21.21,21.07,21.14,1061089.0
2022-04-21 14:00:00,21.14,21.21,21.08,21.17,470910.0,21.14,21.21,21.08,21.17,470910.0
2022-04-21 14:10:00,21.16,21.24,21.12,21.23,390388.0,21.16,21.24,21.12,21.23,390388.0
2022-04-21 14:20:00,21.22,21.23,21.02,21.07,700900.0,21.22,21.23,21.02,21.07,700900.0
2022-04-21 14:30:00,21.07,21.1,20.98,21.02,567618.0,21.07,21.1,20.98,21.02,567618.0
2022-04-21 14:40:00,21.02,21.02,20.92,20.99,623696.0,21.02,21.02,20.92,20.99,623696.0
2022-04-21 14:50:00,20.99,21.05,20.92,20.96,3918172.0,20.99,21.05,20.92,20.96,3918172.0
2022-04-21 15:00:00,20.95,21.06,20.92,21.05,749882.0,20.95,21.06,20.92,21.05,749882.0
2022-04-21 15:10:00,21.05,21.45,21.02,21.44,749787.0,21.05,21.45,21.02,21.44,749787.0
2022-04-21 15:20:00,21.44,21.68,21.39,21.59,1056149.0,21.44,21.68,21.39,21.59,1056149.0
2022-04-21 15:30:00,21.59,21.59,21.44,21.5,668847.0,21.59,21.59,21.44,21.5,668847.0
2022-04-21 15:40:00,21.49,21.7,21.49,21.65,1019662.0,21.49,21.7,21.49,21.65,1019662.0
2022-04-21 15:50:00,21.65,21.84,21.3,21.45,2181402.0,21.65,21.84,21.3,21.45,2181402.0
2022-04-22 09:30:00,21.01,21.28,20.83,21.12,1305867.0,21.01,21.28,20.83,21.12,1305867.0
2022-04-22 09:40:00,21.14,21.67,21.12,21.55,698854.0,21.14,21.67,21.12,21.55,698854.0
2022-04-22 09:50:00,21.55,21.78,21.5,21.63,546850.0,21.55,21.78,21.5,21.63,546850.0
2022-04-22 10:00:00,21.62,21.91,21.55,21.78,556372.0,21.62,21.91,21.55,21.78,556372.0
2022-04-22 10:10:00,21.78,21.79,21.55,21.57,543373.0,21.78,21.79,21.55,21.57,543373.0
2022-04-22 10:20:00,21.58,21.59,21.25,21.3,412061.0,21.58,21.59,21.25,21.3,412061.0
2022-04-22 10:30:00,21.3,21.41,21.15,21.35,335887.0,21.3,21.41,21.15,21.35,335887.0
2022-04-22 10:40:00,21.35,21.36,21.12,21.24,405004.0,21.35,21.36,21.12,21.24,405004.0
2022-04-22 10:50:00,21.22,21.4,21.14,21.33,436472.0,21.22,21.4,21.14,21.33,436472.0
2022-04-22 11:00:00,21.33,21.34,21.16,21.25,307012.0,21.33,21.34,21.16,21.25,307012.0
2022-04-22 11:10:00,21.25,21.3,21.01,21.03,459876.0,21.25,21.3,21.01,21.03,459876.0
2022-04-22 11:20:00,21.02,21.12,20.93,20.93,368415.0,21.02,21.12,20.93,20.93,368415.0
2022-04-22 11:30:00,20.94,21.03,20.91,20.98,278537.0,20.94,21.03,20.91,20.98,278537.0
2022-04-22 11:40:00,20.97,20.98,20.86,20.91,361457.0,20.97,20.98,20.86,20.91,361457.0
2022-04-22 11:50:00,20.91,20.91,20.71,20.79,628749.0,20.91,20.91,20.71,20.79,628749.0
2022-04-22 12:00:00,20.79,20.84,20.64,20.71,1027725.0,20.79,20.84,20.64,20.71,1027725.0
2022-04-22 12:10:00,20.7,20.74,20.57,20.69,473303.0,20.7,20.74,20.57,20.69,473303.0
2022-04-22 12:20:00,20.71,20.78,20.6,20.74,336598.0,20.71,20.78,20.6,20.74,336598.0
2022-04-22 12:30:00,20.74,20.93,20.73,20.86,306738.0,20.74,20.93,20.73,20.86,306738.0
2022-04-22 12:40:00,20.87,20.97,20.79,20.91,354850.0,20.87,20.97,20.79,20.91,354850.0
2022-04-22 12:50:00,20.91,20.99,20.87,20.91,462734.0,20.91,20.99,20.87,20.91,462734.0
2022-04-22 13:00:00,20.91,20.91,20.83,20.89,319645.0,20.91,20.91,20.83,20.89,319645.0
2022-04-22 13:10:00,20.89,20.98,20.88,20.92,252402.0,20.89,20.98,20.88,20.92,252402.0
2022-04-22 13:20:00,20.91,20.92,20.72,20.79,361347.0,20.91,20.92,20.72,20.79,361347.0
2022-04-22 13:30:00,20.8,20.82,20.68,20.71,305379.0,20.8,20.82,20.68,20.71,305379.0
2022-04-22 13:40:00,20.71,20.94,20.68,20.91,250779.0,20.71,20.94,20.68,20.91,250779.0
2022-04-22 13:50:00,20.92,20.96,20.88,20.89,317636.0,20.92,20.96,20.88,20.89,317636.0
2022-04-22 14:00:00,20.89,20.9,20.77,20.84,239629.0,20.89,20.9,20.77,20.84,239629.0
2022-04-22 14:10:00,20.84,20.91,20.76,20.88,229699.0,20.84,20.91,20.76,20.88,229699.0
2022-04-22 14:20:00,20.87,20.89,20.75,20.75,180935.0,20.87,20.89,20.75,20.75,180935.0
2022-04-22 14:30:00,20.75,20.76,20.58,20.59,229858.0,20.75,20.76,20.58,20.59,229858.0
2022-04-22 14:40:00,20.59,20.67,20.57,20.6,285704.0,20.59,20.67,20.57,20.6,285704.0
2022-04-22 14:50:00,20.61,20.61,20.5,20.57,364086.0,20.61,20.61,20.5,20.57,364086.0
2022-04-22 15:00:00,20.57,20.58,20.44,20.48,426748.0,20.57,20.58,20.44,20.48,426748.0
2022-04-22 15:10:00,20.48,20.48,20.37,20.44,644132.0,20.48,20.48,20.37,20.44,644132.0
2022-04-22 15:20:00,20.44,20.46,20.37,20.42,486982.0,20.44,20.46,20.37,20.42,486982.0
2022-04-22 15:30:00,20.41,20.69,20.4,20.69,582687.0,20.41,20.69,20.4,20.69,582687.0
2022-04-22 15:40:00,20.69,20.7,20.54,20.6,719236.0,20.69,20.7,20.54,20.6,719236.0
2022-04-22 15:50:00,20.61,20.64,20.5,20.57,1624988.0,20.61,20.64,20.5,20.57,1624988.0
2022-04-25 09:30:00,20.06,20.49,19.95,20.42,2828270.0,20.06,20.49,19.95,20.42,2828270.0
2022-04-25 09:40:00,20.41,20.49,20.21,20.3,704740.0,20.41,20.49,20.21,20.3,704740.0
2022-04-25 09:50:00,20.32,20.36,20.01,20.08,631725.0,20.32,20.36,20.01,20.08,631725.0
2022-04-25 10:00:00,20.07,20.4,20.05,20.37,1024321.0,20.07,20.4,20.05,20.37,1024321.0
2022-04-25 10:10:00,20.37,20.46,20.2,20.36,785399.0,20.37,20.46,20.2,20.36,785399.0
2022-04-25 10:20:00,20.35,20.48,20.24,20.42,787117.0,20.35,20.48,20.24,20.42,787117.0
2022-04-25 10:30:00,20.41,20.46,20.25,20.33,584195.0,20.41,20.46,20.25,20.33,584195.0
2022-04-25 10:40:00,20.33,20.39,20.18,20.34,451415.0,20.33,20.39,20.18,20.34,451415.0
2022-04-25 10:50:00,20.34,20.35,20.13,20.17,771835.0,20.34,20.35,20.13,20.17,771835.0
2022-04-25 11:00:00,20.17,20.39,20.13,20.39,667922.0,20.17,20.39,20.13,20.39,667922.0
2022-04-25 11:10:00,20.39,20.44,20.26,20.39,339992.0,20.39,20.44,20.26,20.39,339992.0
2022-04-25 11:20:00,20.39,20.72,20.38,20.66,584524.0,20.39,20.72,20.38,20.66,584524.0
2022-04-25 11:30:00,20.65,20.67,20.51,20.55,531248.0,20.65,20.67,20.51,20.55,531248.0
2022-04-25 11:40:00,20.55,20.63,20.46,20.46,343062.0,20.55,20.63,20.46,20.46,343062.0
2022-04-25 11:50:00,20.46,20.48,20.28,20.28,443353.0,20.46,20.48,20.28,20.28,443353.0
2022-04-25 12:00:00,20.29,20.43,20.25,20.41,335318.0,20.29,20.43,20.25,20.41,335318.0
2022-04-25 12:10:00,20.41,20.52,20.33,20.45,306329.0,20.41,20.52,20.33,20.45,306329.0
2022-04-25 12:20:00,20.45,20.55,20.42,20.5,335568.0,20.45,20.55,20.42,20.5,335568.0
2022-04-25 12:30:00,20.51,20.75,20.5,20.73,601793.0,20.51,20.75,20.5,20.73,601793.0
2022-04-25 12:40:00,20.73,21.08,20.72,21.05,1125201.0,20.73,21.08,20.72,21.05,1125201.0
2022-04-25 12:50:00,21.06,21.14,21.0,21.0,650461.0,21.06,21.14,21.0,21.0,650461.0
2022-04-25 13:00:00,21.0,21.05,20.98,21.03,446504.0,21.0,21.05,20.98,21.03,446504.0
2022-04-25 13:10:00,21.02,21.09,20.99,21.01,297675.0,21.02,21.09,20.99,21.01,297675.0
2022-04-25 13:20:00,21.01,21.08,20.88,20.89,549824.0,21.01,21.08,20.88,20.89,549824.0
2022-04-25 13:30:00,20.9,20.96,20.86,20.93,326699.0,20.9,20.96,20.86,20.93,326699.0
2022-04-25 13:40:00,20.92,20.98,20.84,20.89,399798.0,20.92,20.98,20.84,20.89,399798.0
2022-04-25 13:50:00,20.89,20.9,20.7,20.71,342861.0,20.89,20.9,20.7,20.71,342861.0
2022-04-25 14:00:00,20.71,20.94,20.7,20.93,314858.0,20.71,20.94,20.7,20.93,314858.0
2022-04-25 14:10:00,20.93,21.04,20.86,21.01,294089.0,20.93,21.04,20.86,21.01,294089.0
2022-04-25 14:20:00,21.02,21.19,21.01,21.19,343943.0,21.02,21.19,21.01,21.19,343943.0
2022-04-25 14:30:00,21.19,21.21,21.13,21.13,340857.0,21.19,21.21,21.13,21.13,340857.0
2022-04-25 14:40:00,21.14,21.28,21.09,21.28,371250.0,21.14,21.28,21.09,21.28,371250.0
2022-04-25 14:50:00,21.28,21.58,21.27,21.37,914151.0,21.28,21.58,21.27,21.37,914151.0
2022-04-25 15:00:00,21.37,21.4,21.1,21.23,602569.0,21.37,21.4,21.1,21.23,602569.0
2022-04-25 15:10:00,21.23,21.32,21.22,21.24,637025.0,21.23,21.32,21.22,21.24,637025.0
2022-04-25 15:20:00,21.23,21.51,21.22,21.51,886066.0,21.23,21.51,21.22,21.51,886066.0
2022-04-25 15:30:00,21.51,21.65,21.47,21.63,996432.0,21.51,21.65,21.47,21.63,996432.0
2022-04-25 15:40:00,21.64,21.71,21.51,21.71,1250266.0,21.64,21.71,21.51,21.71,1250266.0
2022-04-25 15:50:00,21.7,21.94,21.46,21.52,2680832.0,21.7,21.94,21.46,21.52,2680832.0
2022-04-26 09:30:00,19.93,20.11,19.63,19.93,3957169.0,19.93,20.11,19.63,19.93,3957169.0
2022-04-26 09:40:00,19.92,20.04,19.73,19.96,2133984.0,19.92,20.04,19.73,19.96,2133984.0
2022-04-26 09:50:00,19.96,20.24,19.88,20.03,1600029.0,19.96,20.24,19.88,20.03,1600029.0
2022-04-26 10:00:00,20.05,20.39,20.02,20.33,1102310.0,20.05,20.39,20.02,20.33,1102310.0
2022-04-26 10:10:00,20.33,20.47,20.01,20.05,984762.0,20.33,20.47,20.01,20.05,984762.0
2022-04-26 10:20:00,20.05,20.19,19.97,20.03,1123061.0,20.05,20.19,19.97,20.03,1123061.0
2022-04-26 10:30:00,20.02,20.35,20.02,20.26,618561.0,20.02,20.35,20.02,20.26,618561.0
2022-04-26 10:40:00,20.26,20.61,20.26,20.58,652126.0,20.26,20.61,20.26,20.58,652126.0
2022-04-26 10:50:00,20.57,20.79,20.51,20.75,1068900.0,20.57,20.79,20.51,20.75,1068900.0
2022-04-26 11:00:00,20.74,20.85,20.5,20.85,668135.0,20.74,20.85,20.5,20.85,668135.0
2022-04-26 11:10:00,20.84,20.96,20.51,20.52,626009.0,20.84,20.96,20.51,20.52,626009.0
2022-04-26 11:20:00,20.53,20.58,20.33,20.43,512875.0,20.53,20.58,20.33,20.43,512875.0
2022-04-26 11:30:00,20.42,20.55,20.31,20.43,346057.0,20.42,20.55,20.31,20.43,346057.0
2022-04-26 11:40:00,20.42,20.58,20.29,20.53,432698.0,20.42,20.58,20.29,20.53,432698.0
2022-04-26 11:50:00,20.53,20.64,20.39,20.54,357643.0,20.53,20.64,20.39,20.54,357643.0
2022-04-26 12:00:00,20.54,20.61,20.36,20.49,393060.0,20.54,20.61,20.36,20.49,393060.0
2022-04-26 12:10:00,20.5,20.54,20.45,20.46,368451.0,20.5,20.54,20.45,20.46,368451.0
2022-04-26 12:20:00,20.46,20.63,20.41,20.63,316886.0,20.46,20.63,20.41,20.63,316886.0
2022-04-26 12:30:00,20.64,20.72,20.49,20.58,355556.0,20.64,20.72,20.49,20.58,355556.0
2022-04-26 12:40:00,20.59,20.68,20.47,20.55,288639.0,20.59,20.68,20.47,20.55,288639.0
2022-04-26 12:50:00,20.55,20.61,20.48,20.57,250176.0,20.55,20.61,20.48,20.57,250176.0
2022-04-26 13:00:00,20.57,20.58,20.37,20.39,260535.0,20.57,20.58,20.37,20.39,260535.0
2022-04-26 13:10:00,20.39,20.43,20.15,20.16,318322.0,20.39,20.43,20.15,20.16,318322.0
2022-04-26 13:20:00,20.17,20.29,20.12,20.12,394924.0,20.17,20.29,20.12,20.12,394924.0
2022-04-26 13:30:00,20.11,20.19,20.08,20.19,361844.0,20.11,20.19,20.08,20.19,361844.0
2022-04-26 13:40:00,20.18,20.23,20.06,20.17,400075.0,20.18,20.23,20.06,20.17,400075.0
2022-04-26 13:50:00,20.17,20.18,20.02,20.07,421945.0,20.17,20.18,20.02,20.07,421945.0
2022-04-26 14:00:00,20.07,20.09,20.01,20.03,374121.0,20.07,20.09,20.01,20.03,374121.0
2022-04-26 14:10:00,20.04,20.24,20.03,20.21,395137.0,20.04,20.24,20.03,20.21,395137.0
2022-04-26 14:20:00,20.22,20.38,20.19,20.37,352529.0,20.22,20.38,20.19,20.37,352529.0
2022-04-26 14:30:00,20.36,20.44,20.15,20.34,426249.0,20.36,20.44,20.15,20.34,426249.0
2022-04-26 14:40:00,20.35,20.38,20.28,20.31,276556.0,20.35,20.38,20.28,20.31,276556.0
2022-04-26 14:50:00,20.31,20.39,20.3,20.3,278562.0,20.31,20.39,20.3,20.3,278562.0
2022-04-26 15:00:00,20.3,20.32,19.93,19.94,846899.0,20.3,20.32,19.93,19.94,846899.0
2022-04-26 15:10:00,19.93,19.97,19.82,19.88,789331.0,19.93,19.97,19.82,19.88,789331.0
2022-04-26 15:20:00,19.89,19.99,19.79,19.86,633865.0,19.89,19.99,19.79,19.86,633865.0
2022-04-26 15:30:00,19.85,20.03,19.85,20.03,568501.0,19.85,20.03,19.85,20.03,568501.0
2022-04-26 15:40:00,20.03,20.03,19.79,19.86,875278.0,20.03,20.03,19.79,19.86,875278.0
2022-04-26 15:50:00,19.85,19.94,19.8,19.83,1871064.0,19.85,19.94,19.8,19.83,1871064.0
2022-04-27 09:30:00,19.96,19.96,19.13,19.44,1390915.0,19.96,19.96,19.13,19.44,1390915.0
2022-04-27 09:40:00,19.44,19.44,19.12,19.37,602667.0,19.44,19.44,19.12,19.37,602667.0
2022-04-27 09:50:00,19.37,19.45,19.13,19.2,588716.0,19.37,19.45,19.13,19.2,588716.0
2022-04-27 10:00:00,19.2,19.21,18.75,18.79,1184175.0,19.2,19.21,18.75,18.79,1184175.0
2022-04-27 10:10:00,18.82,19.0,18.67,18.95,1575019.0,18.82,19.0,18.67,18.95,1575019.0
2022-04-27 10:20:00,18.94,18.97,18.68,18.69,966466.0,18.94,18.97,18.68,18.69,966466.0
2022-04-27 10:30:00,18.69,18.73,18.42,18.73,1495437.0,18.69,18.73,18.42,18.73,1495437.0
2022-04-27 10:40:00,18.72,18.83,18.53,18.54,764221.0,18.72,18.83,18.53,18.54,764221.0
2022-04-27 10:50:00,18.55,18.65,18.43,18.52,1018822.0,18.55,18.65,18.43,18.52,1018822.0
2022-04-27 11:00:00,18.51,18.66,18.43,18.45,1104794.0,18.51,18.66,18.43,18.45,1104794.0
2022-04-27 11:10:00,18.45,18.47,18.2,18.36,812461.0,18.45,18.47,18.2,18.36,812461.0
2022-04-27 11:20:00,18.37,18.43,18.26,18.31,516242.0,18.37,18.43,18.26,18.31,516242.0
2022-04-27 11:30:00,18.31,18.43,18.26,18.35,487249.0,18.31,18.43,18.26,18.35,487249.0
2022-04-27 11:40:00,18.36,18.38,18.21,18.37,800668.0,18.36,18.38,18.21,18.37,800668.0
2022-04-27 11:50:00,18.37,18.48,18.27,18.38,769230.0,18.37,18.48,18.27,18.38,769230.0
2022-04-27 12:00:00,18.38,18.67,18.31,18.66,537889.0,18.38,18.67,18.31,18.66,537889.0
2022-04-27 12:10:00,18.66,18.86,18.64,18.8,740790.0,18.66,18.86,18.64,18.8,740790.0
2022-04-27 12:20:00,18.8,19.11,18.79,19.05,802462.0,18.8,19.11,18.79,19.05,802462.0
2022-04-27 12:30:00,19.05,19.11,18.77,18.77,598062.0,19.05,19.11,18.77,18.77,598062.0
2022-04-27 12:40:00,18.78,18.93,18.7,18.82,460393.0,18.78,18.93,18.7,18.82,460393.0
2022-04-27 12:50:00,18.83,18.94,18.8,18.86,334818.0,18.83,18.94,18.8,18.86,334818.0
2022-04-27 13:00:00,18.87,18.98,18.8,18.85,294743.0,18.87,18.98,18.8,18.85,294743.0
2022-04-27 13:10:00,18.85,18.86,18.81,18.82,395956.0,18.85,18.86,18.81,18.82,395956.0
2022-04-27 13:20:00,18.81,18.86,18.81,18.83,442781.0,18.81,18.86,18.81,18.83,442781.0
2022-04-27 13:30:00,18.82,18.9,18.81,18.85,407958.0,18.82,18.9,18.81,18.85,407958.0
2022-04-27 13:40:00,18.86,19.0,18.84,18.98,468493.0,18.86,19.0,18.84,18.98,468493.0
2022-04-27 13:50:00,18.98,18.98,18.84,18.88,376612.0,18.98,18.98,18.84,18.88,376612.0
2022-04-27 14:00:00,18.88,18.91,18.83,18.89,295797.0,18.88,18.91,18.83,18.89,295797.0
2022-04-27 14:10:00,18.89,18.95,18.82,18.88,439776.0,18.89,18.95,18.82,18.88,439776.0
2022-04-27 14:20:00,18.88,18.92,18.86,18.91,286351.0,18.88,18.92,18.86,18.91,286351.0
2022-04-27 14:30:00,18.91,18.93,18.88,18.91,324431.0,18.91,18.93,18.88,18.91,324431.0
2022-04-27 14:40:00,18.91,19.02,18.9,18.91,350226.0,18.91,19.02,18.9,18.91,350226.0
2022-04-27 14:50:00,18.91,18.94,18.87,18.93,474869.0,18.91,18.94,18.87,18.93,474869.0
2022-04-27 15:00:00,18.92,18.97,18.89,18.91,435040.0,18.92,18.97,18.89,18.91,435040.0
2022-04-27 15:10:00,18.92,18.96,18.86,18.9,581057.0,18.92,18.96,18.86,18.9,581057.0
2022-04-27 15:20:00,18.91,19.01,18.89,19.0,602077.0,18.91,19.01,18.89,19.0,602077.0
2022-04-27 15:30:00,19.01,19.01,18.79,18.86,806792.0,19.01,19.01,18.79,18.86,806792.0
2022-04-27 15:40:00,18.86,19.03,18.81,18.98,1094019.0,18.86,19.03,18.81,18.98,1094019.0
2022-04-27 15:50:00,18.98,18.99,18.72,18.83,2437558.0,18.98,18.99,18.72,18.83,2437558.0
2022-04-28 09:30:00,19.04,19.42,19.0,19.38,1274647.0,19.04,19.42,19.0,19.38,1274647.0
2022-04-28 09:40:00,19.36,19.39,19.09,19.22,551913.0,19.36,19.39,19.09,19.22,551913.0
2022-04-28 09:50:00,19.22,19.33,19.07,19.1,664033.0,19.22,19.33,19.07,19.1,664033.0
2022-04-28 10:00:00,19.1,19.1,18.56,18.56,597336.0,19.1,19.1,18.56,18.56,597336.0
2022-04-28 10:10:00,18.55,18.65,18.44,18.55,340947.0,18.55,18.65,18.44,18.55,340947.0
2022-04-28 10:20:00,18.55,18.57,18.31,18.38,387881.0,18.55,18.57,18.31,18.38,387881.0
2022-04-28 10:30:00,18.37,18.37,18.07,18.09,704784.0,18.37,18.37,18.07,18.09,704784.0
2022-04-28 10:40:00,18.1,18.19,17.89,18.08,841157.0,18.1,18.19,17.89,18.08,841157.0
2022-04-28 10:50:00,18.08,18.28,18.04,18.25,402439.0,18.08,18.28,18.04,18.25,402439.0
2022-04-28 11:00:00,18.25,18.45,18.15,18.4,483879.0,18.25,18.45,18.15,18.4,483879.0
2022-04-28 11:10:00,18.4,18.5,18.22,18.28,479595.0,18.4,18.5,18.22,18.28,479595.0
2022-04-28 11:20:00,18.27,18.38,18.14,18.27,441840.0,18.27,18.38,18.14,18.27,441840.0
2022-04-28 11:30:00,18.27,18.3,18.11,18.16,393094.0,18.27,18.3,18.11,18.16,393094.0
2022-04-28 11:40:00,18.16,18.19,18.03,18.11,400803.0,18.16,18.19,18.03,18.11,400803.0
2022-04-28 11:50:00,18.11,18.35,18.09,18.25,630328.0,18.11,18.35,18.09,18.25,630328.0
2022-04-28 12:00:00,18.26,18.26,18.1,18.14,351080.0,18.26,18.26,18.1,18.14,351080.0
2022-04-28 12:10:00,18.14,18.28,18.1,18.23,285036.0,18.14,18.28,18.1,18.23,285036.0
2022-04-28 12:20:00,18.24,18.4,18.17,18.36,269443.0,18.24,18.4,18.17,18.36,269443.0
2022-04-28 12:30:00,18.36,18.51,18.31,18.43,253455.0,18.36,18.51,18.31,18.43,253455.0
2022-04-28 12:40:00,18.43,18.64,18.4,18.51,406319.0,18.43,18.64,18.4,18.51,406319.0
2022-04-28 12:50:00,18.51,18.51,18.34,18.41,437686.0,18.51,18.51,18.34,18.41,437686.0
2022-04-28 13:00:00,18.41,18.51,18.34,18.5,308819.0,18.41,18.51,18.34,18.5,308819.0
2022-04-28 13:10:00,18.5,18.58,18.41,18.48,259456.0,18.5,18.58,18.41,18.48,259456.0
2022-04-28 13:20:00,18.48,18.5,18.36,18.46,301614.0,18.48,18.5,18.36,18.46,301614.0
2022-04-28 13:30:00,18.47,18.52,18.39,18.51,253732.0,18.47,18.52,18.39,18.51,253732.0
2022-04-28 13:40:00,18.51,18.54,18.36,18.4,385655.0,18.51,18.54,18.36,18.4,385655.0
2022-04-28 13:50:00,18.41,18.48,18.36,18.46,300965.0,18.41,18.48,18.36,18.46,300965.0
2022-04-28 14:00:00,18.46,18.53,18.44,18.46,358471.0,18.46,18.53,18.44,18.46,358471.0
2022-04-28 14:10:00,18.46,18.51,18.45,18.48,264164.0,18.46,18.51,18.45,18.48,264164.0
2022-04-28 14:20:00,18.47,18.62,18.44,18.54,514451.0,18.47,18.62,18.44,18.54,514451.0
2022-04-28 14:30:00,18.54,18.54,18.45,18.46,310677.0,18.54,18.54,18.45,18.46,310677.0
2022-04-28 14:40:00,18.45,18.5,18.37,18.44,351456.0,18.45,18.5,18.37,18.44,351456.0
2022-04-28 14:50:00,18.44,18.47,18.36,18.39,272656.0,18.44,18.47,18.36,18.39,272656.0
2022-04-28 15:00:00,18.39,18.49,18.35,18.38,391775.0,18.39,18.49,18.35,18.38,391775.0
2022-04-28 15:10:00,18.39,18.42,18.35,18.4,273891.0,18.39,18.42,18.35,18.4,273891.0
2022-04-28 15:20:00,18.41,18.41,18.15,18.3,587480.0,18.41,18.41,18.15,18.3,587480.0
2022-04-28 15:30:00,18.29,18.29,18.13,18.21,653080.0,18.29,18.29,18.13,18.21,653080.0
2022-04-28 15:40:00,18.21,18.23,18.1,18.21,648383.0,18.21,18.23,18.1,18.21,648383.0
2022-04-28 15:50:00,18.2,18.36,18.15,18.36,1613646.0,18.2,18.36,18.15,18.36,1613646.0
2022-04-29 09:30:00,18.36,18.76,18.28,18.6,1003234.0,18.36,18.76,18.28,18.6,1003234.0
2022-04-29 09:40:00,18.63,18.85,18.58,18.77,609720.0,18.63,18.85,18.58,18.77,609720.0
2022-04-29 09:50:00,18.76,19.2,18.65,18.93,850103.0,18.76,19.2,18.65,18.93,850103.0
2022-04-29 10:00:00,18.91,19.03,18.81,18.91,452879.0,18.91,19.03,18.81,18.91,452879.0
2022-04-29 10:10:00,18.92,19.0,18.76,18.87,557240.0,18.92,19.0,18.76,18.87,557240.0
2022-04-29 10:20:00,18.85,18.89,18.65,18.71,531987.0,18.85,18.89,18.65,18.71,531987.0
2022-04-29 10:30:00,18.71,18.75,18.6,18.64,412859.0,18.71,18.75,18.6,18.64,412859.0
2022-04-29 10:40:00,18.63,18.7,18.49,18.51,513635.0,18.63,18.7,18.49,18.51,513635.0
2022-04-29 10:50:00,18.51,18.76,18.49,18.64,427764.0,18.51,18.76,18.49,18.64,427764.0
2022-04-29 11:00:00,18.63,18.72,18.56,18.59,380620.0,18.63,18.72,18.56,18.59,380620.0
2022-04-29 11:10:00,18.6,18.89,18.59,18.87,776829.0,18.6,18.89,18.59,18.87,776829.0
2022-04-29 11:20:00,18.88,18.89,18.69,18.76,700017.0,18.88,18.89,18.69,18.76,700017.0
2022-04-29 11:30:00,18.75,18.8,18.64,18.71,309622.0,18.75,18.8,18.64,18.71,309622.0
2022-04-29 11:40:00,18.72,18.81,18.67,18.8,329137.0,18.72,18.81,18.67,18.8,329137.0
2022-04-29 11:50:00,18.8,18.88,18.76,18.79,238459.0,18.8,18.88,18.76,18.79,238459.0
2022-04-29 12:00:00,18.79,18.79,18.57,18.61,195262.0,18.79,18.79,18.57,18.61,195262.0
2022-04-29 12:10:00,18.61,18.75,18.59,18.62,201853.0,18.61,18.75,18.59,18.62,201853.0
2022-04-29 12:20:00,18.63,18.71,18.62,18.63,185512.0,18.63,18.71,18.62,18.63,185512.0
2022-04-29 12:30:00,18.64,18.69,18.59,18.6,193348.0,18.64,18.69,18.59,18.6,193348.0
2022-04-29 12:40:00,18.6,18.62,18.57,18.57,143505.0,18.6,18.62,18.57,18.57,143505.0
2022-04-29 12:50:00,18.57,18.58,18.48,18.51,309826.0,18.57,18.58,18.48,18.51,309826.0
2022-04-29 13:00:00,18.51,18.57,18.5,18.54,176820.0,18.51,18.57,18.5,18.54,176820.0
2022-04-29 13:10:00,18.54,18.57,18.42,18.45,318591.0,18.54,18.57,18.42,18.45,318591.0
2022-04-29 13:20:00,18.44,18.54,18.44,18.51,213287.0,18.44,18.54,18.44,18.51,213287.0
2022-04-29 13:30:00,18.51,18.63,18.47,18.54,343575.0,18.51,18.63,18.47,18.54,343575.0
2022-04-29 13:40:00,18.54,18.55,18.49,18.53,322591.0,18.54,18.55,18.49,18.53,322591.0
2022-04-29 13:50:00,18.53,18.54,18.49,18.51,204016.0,18.53,18.54,18.49,18.51,204016.0
2022-04-29 14:00:00,18.51,18.51,18.36,18.36,248066.0,18.51,18.51,18.36,18.36,248066.0
2022-04-29 14:10:00,18.37,18.49,18.34,18.46,298123.0,18.37,18.49,18.34,18.46,298123.0
2022-04-29 14:20:00,18.46,18.53,18.44,18.48,436250.0,18.46,18.53,18.44,18.48,436250.0
2022-04-29 14:30:00,18.48,18.5,18.39,18.39,257044.0,18.48,18.5,18.39,18.39,257044.0
2022-04-29 14:40:00,18.39,18.42,18.35,18.36,218957.0,18.39,18.42,18.35,18.36,218957.0
2022-04-29 14:50:00,18.36,18.36,18.31,18.32,202303.0,18.36,18.36,18.31,18.32,202303.0
2022-04-29 15:00:00,18.32,18.33,18.25,18.3,324645.0,18.32,18.33,18.25,18.3,324645.0
2022-04-29 15:10:00,18.3,18.54,18.28,18.38,540152.0,18.3,18.54,18.28,18.38,540152.0
2022-04-29 15:20:00,18.38,18.38,18.25,18.28,254129.0,18.38,18.38,18.25,18.28,254129.0
2022-04-29 15:30:00,18.28,18.33,18.23,18.28,334841.0,18.28,18.33,18.23,18.28,334841.0
2022-04-29 15:40:00,18.28,18.31,18.21,18.21,439578.0,18.28,18.31,18.21,18.21,439578.0
2022-04-29 15:50:00,18.21,18.22,18.08,18.16,1303146.0,18.21,18.22,18.08,18.16,1303146.0
2022-05-02 09:30:00,18.15,18.31,18.05,18.16,776222.0,18.15,18.31,18.05,18.16,776222.0
2022-05-02 09:40:00,18.17,18.49,18.09,18.46,537305.0,18.17,18.49,18.09,18.46,537305.0
2022-05-02 09:50:00,18.46,18.56,18.38,18.4,339737.0,18.46,18.56,18.38,18.4,339737.0
2022-05-02 10:00:00,18.4,18.51,18.33,18.46,370162.0,18.4,18.51,18.33,18.46,370162.0
2022-05-02 10:10:00,18.47,18.54,18.37,18.46,321742.0,18.47,18.54,18.37,18.46,321742.0
2022-05-02 10:20:00,18.46,18.72,18.38,18.67,482909.0,18.46,18.72,18.38,18.67,482909.0
2022-05-02 10:30:00,18.68,18.79,18.66,18.72,376183.0,18.68,18.79,18.66,18.72,376183.0
2022-05-02 10:40:00,18.73,18.86,18.7,18.85,403611.0,18.73,18.86,18.7,18.85,403611.0
2022-05-02 10:50:00,18.86,19.15,18.85,18.88,1167018.0,18.86,19.15,18.85,18.88,1167018.0
2022-05-02 11:00:00,18.88,19.06,18.85,19.04,562860.0,18.88,19.06,18.85,19.04,562860.0
2022-05-02 11:10:00,19.04,19.05,18.92,18.95,584835.0,19.04,19.05,18.92,18.95,584835.0
2022-05-02 11:20:00,18.96,19.01,18.93,18.96,531280.0,18.96,19.01,18.93,18.96,531280.0
2022-05-02 11:30:00,18.96,19.14,18.94,19.01,408144.0,18.96,19.14,18.94,19.01,408144.0
2022-05-02 11:40:00,19.02,19.02,18.88,18.98,396291.0,19.02,19.02,18.88,18.98,396291.0
2022-05-02 11:50:00,18.98,19.08,18.96,19.0,702960.0,18.98,19.08,18.96,19.0,702960.0
2022-05-02 12:00:00,19.01,19.14,18.96,19.14,595335.0,19.01,19.14,18.96,19.14,595335.0
2022-05-02 12:10:00,19.14,19.45,19.12,19.4,1108654.0,19.14,19.45,19.12,19.4,1108654.0
2022-05-02 12:20:00,19.4,19.44,19.27,19.36,640211.0,19.4,19.44,19.27,19.36,640211.0
2022-05-02 12:30:00,19.36,19.4,19.23,19.29,551398.0,19.36,19.4,19.23,19.29,551398.0
2022-05-02 12:40:00,19.28,19.35,19.22,19.23,483331.0,19.28,19.35,19.22,19.23,483331.0
2022-05-02 12:50:00,19.23,19.25,19.11,19.14,655891.0,19.23,19.25,19.11,19.14,655891.0
2022-05-02 13:00:00,19.14,19.15,19.07,19.1,613834.0,19.14,19.15,19.07,19.1,613834.0
2022-05-02 13:10:00,19.1,19.14,19.05,19.08,364841.0,19.1,19.14,19.05,19.08,364841.0
2022-05-02 13:20:00,19.08,19.08,18.93,18.94,547429.0,19.08,19.08,18.93,18.94,547429.0
2022-05-02 13:30:00,18.95,19.03,18.81,18.84,384981.0,18.95,19.03,18.81,18.84,384981.0
2022-05-02 13:40:00,18.83,18.86,18.73,18.77,259383.0,18.83,18.86,18.73,18.77,259383.0
2022-05-02 13:50:00,18.78,18.8,18.71,18.78,215294.0,18.78,18.8,18.71,18.78,215294.0
2022-05-02 14:00:00,18.78,18.95,18.75,18.9,519935.0,18.78,18.95,18.75,18.9,519935.0
2022-05-02 14:10:00,18.9,18.91,18.74,18.76,335444.0,18.9,18.91,18.74,18.76,335444.0
2022-05-02 14:20:00,18.76,18.83,18.74,18.8,251467.0,18.76,18.83,18.74,18.8,251467.0
2022-05-02 14:30:00,18.8,18.92,18.75,18.81,319381.0,18.8,18.92,18.75,18.81,319381.0
2022-05-02 14:40:00,18.81,18.93,18.78,18.91,358261.0,18.81,18.93,18.78,18.91,358261.0
2022-05-02 14:50:00,18.91,18.94,18.79,18.81,413120.0,18.91,18.94,18.79,18.81,413120.0
2022-05-02 15:00:00,18.82,19.13,18.81,19.11,549101.0,18.82,19.13,18.81,19.11,549101.0
2022-05-02 15:10:00,19.12,19.21,19.1,19.15,407147.0,19.12,19.21,19.1,19.15,407147.0
2022-05-02 15:20:00,19.14,19.21,19.13,19.18,372473.0,19.14,19.21,19.13,19.18,372473.0
2022-05-02 15:30:00,19.18,19.29,19.17,19.27,462706.0,19.18,19.29,19.17,19.27,462706.0
2022-05-02 15:40:00,19.26,19.28,19.13,19.28,630839.0,19.26,19.28,19.13,19.28,630839.0
2022-05-02 15:50:00,19.27,19.32,19.23,19.26,1534071.0,19.27,19.32,19.23,19.26,1534071.0
2022-05-03 09:30:00,18.96,19.2,18.8,18.81,967012.0,18.96,19.2,18.8,18.81,967012.0
2022-05-03 09:40:00,18.81,18.85,18.68,18.79,427937.0,18.81,18.85,18.68,18.79,427937.0
2022-05-03 09:50:00,18.79,18.99,18.72,18.91,718387.0,18.79,18.99,18.72,18.91,718387.0
2022-05-03 10:00:00,18.92,19.15,18.92,19.05,448034.0,18.92,19.15,18.92,19.05,448034.0
2022-05-03 10:10:00,19.05,19.25,19.02,19.12,409004.0,19.05,19.25,19.02,19.12,409004.0
2022-05-03 10:20:00,19.12,19.32,19.03,19.26,347238.0,19.12,19.32,19.03,19.26,347238.0
2022-05-03 10:30:00,19.26,19.27,19.07,19.07,361723.0,19.26,19.27,19.07,19.07,361723.0
2022-05-03 10:40:00,19.08,19.09,18.9,18.96,376550.0,19.08,19.09,18.9,18.96,376550.0
2022-05-03 10:50:00,18.97,19.24,18.85,19.2,435447.0,18.97,19.24,18.85,19.2,435447.0
2022-05-03 11:00:00,19.19,19.35,19.11,19.28,348274.0,19.19,19.35,19.11,19.28,348274.0
2022-05-03 11:10:00,19.28,19.35,19.22,19.26,356808.0,19.28,19.35,19.22,19.26,356808.0
2022-05-03 11:20:00,19.26,19.4,19.25,19.32,323545.0,19.26,19.4,19.25,19.32,323545.0
2022-05-03 11:30:00,19.32,19.4,19.28,19.32,363586.0,19.32,19.4,19.28,19.32,363586.0
2022-05-03 11:40:00,19.32,19.48,19.32,19.44,288468.0,19.32,19.48,19.32,19.44,288468.0
2022-05-03 11:50:00,19.44,19.59,19.43,19.55,339391.0,19.44,19.59,19.43,19.55,339391.0
2022-05-03 12:00:00,19.54,19.59,19.51,19.56,542414.0,19.54,19.59,19.51,19.56,542414.0
2022-05-03 12:10:00,19.55,19.58,19.43,19.48,265767.0,19.55,19.58,19.43,19.48,265767.0
2022-05-03 12:20:00,19.47,19.5,19.43,19.46,170487.0,19.47,19.5,19.43,19.46,170487.0
2022-05-03 12:30:00,19.45,19.46,19.4,19.43,183409.0,19.45,19.46,19.4,19.43,183409.0
2022-05-03 12:40:00,19.43,19.5,19.42,19.48,220092.0,19.43,19.5,19.42,19.48,220092.0
2022-05-03 12:50:00,19.48,19.49,19.42,19.47,199846.0,19.48,19.49,19.42,19.47,199846.0
2022-05-03 13:00:00,19.47,19.68,19.47,19.64,353077.0,19.47,19.68,19.47,19.64,353077.0
2022-05-03 13:10:00,19.64,19.67,19.54,19.59,239426.0,19.64,19.67,19.54,19.59,239426.0
2022-05-03 13:20:00,19.58,19.63,19.51,19.55,183662.0,19.58,19.63,19.51,19.55,183662.0
2022-05-03 13:30:00,19.55,19.64,19.54,19.63,145612.0,19.55,19.64,19.54,19.63,145612.0
2022-05-03 13:40:00,19.64,19.68,19.6,19.65,358767.0,19.64,19.68,19.6,19.65,358767.0
2022-05-03 13:50:00,19.64,19.66,19.56,19.65,211331.0,19.64,19.66,19.56,19.65,211331.0
2022-05-03 14:00:00,19.64,19.66,19.47,19.59,420047.0,19.64,19.66,19.47,19.59,420047.0
2022-05-03 14:10:00,19.59,19.61,19.37,19.39,459322.0,19.59,19.61,19.37,19.39,459322.0
2022-05-03 14:20:00,19.4,19.43,19.35,19.39,231418.0,19.4,19.43,19.35,19.39,231418.0
2022-05-03 14:30:00,19.39,19.49,19.35,19.37,281950.0,19.39,19.49,19.35,19.37,281950.0
2022-05-03 14:40:00,19.36,19.42,19.29,19.37,296254.0,19.36,19.42,19.29,19.37,296254.0
2022-05-03 14:50:00,19.38,19.45,19.33,19.44,243272.0,19.38,19.45,19.33,19.44,243272.0
2022-05-03 15:00:00,19.45,19.55,19.42,19.52,368533.0,19.45,19.55,19.42,19.52,368533.0
2022-05-03 15:10:00,19.52,19.53,19.4,19.41,238513.0,19.52,19.53,19.4,19.41,238513.0
2022-05-03 15:20:00,19.4,19.48,19.34,19.4,304907.0,19.4,19.48,19.34,19.4,304907.0
2022-05-03 15:30:00,19.39,19.4,19.25,19.29,423662.0,19.39,19.4,19.25,19.29,423662.0
2022-05-03 15:40:00,19.29,19.37,19.27,19.32,384576.0,19.29,19.37,19.27,19.32,384576.0
2022-05-03 15:50:00,19.33,19.38,19.25,19.26,1216238.0,19.33,19.38,19.25,19.26,1216238.0
2022-05-04 09:30:00,19.37,19.39,19.02,19.06,658412.0,19.37,19.39,19.02,19.06,658412.0
2022-05-04 09:40:00,19.06,19.19,19.01,19.16,268122.0,19.06,19.19,19.01,19.16,268122.0
2022-05-04 09:50:00,19.16,19.16,18.96,19.0,444226.0,19.16,19.16,18.96,19.0,444226.0
2022-05-04 10:00:00,19.0,19.01,18.87,18.93,419284.0,19.0,19.01,18.87,18.93,419284.0
2022-05-04 10:10:00,18.93,19.07,18.88,19.03,333704.0,18.93,19.07,18.88,19.03,333704.0
2022-05-04 10:20:00,19.03,19.08,18.92,18.96,310942.0,19.03,19.08,18.92,18.96,310942.0
2022-05-04 10:30:00,18.96,19.07,18.88,19.03,365231.0,18.96,19.07,18.88,19.03,365231.0
2022-05-04 10:40:00,19.04,19.06,18.96,19.0,243228.0,19.04,19.06,18.96,19.0,243228.0
2022-05-04 10:50:00,19.0,19.09,18.96,19.02,239156.0,19.0,19.09,18.96,19.02,239156.0
2022-05-04 11:00:00,19.03,19.14,19.02,19.07,237374.0,19.03,19.14,19.02,19.07,237374.0
2022-05-04 11:10:00,19.07,19.1,18.92,18.93,294430.0,19.07,19.1,18.92,18.93,294430.0
2022-05-04 11:20:00,18.93,18.98,18.88,18.94,271996.0,18.93,18.98,18.88,18.94,271996.0
2022-05-04 11:30:00,18.94,18.94,18.81,18.89,253711.0,18.94,18.94,18.81,18.89,253711.0
2022-05-04 11:40:00,18.88,19.02,18.85,18.98,308800.0,18.88,19.02,18.85,18.98,308800.0
2022-05-04 11:50:00,18.98,19.2,18.97,19.17,397996.0,18.98,19.2,18.97,19.17,397996.0
2022-05-04 12:00:00,19.16,19.16,19.02,19.03,184154.0,19.16,19.16,19.02,19.03,184154.0
2022-05-04 12:10:00,19.04,19.11,19.0,19.09,183078.0,19.04,19.11,19.0,19.09,183078.0
2022-05-04 12:20:00,19.09,19.2,19.08,19.18,148101.0,19.09,19.2,19.08,19.18,148101.0
2022-05-04 12:30:00,19.17,19.19,19.1,19.16,166027.0,19.17,19.19,19.1,19.16,166027.0
2022-05-04 12:40:00,19.16,19.18,19.1,19.13,149365.0,19.16,19.18,19.1,19.13,149365.0
2022-05-04 12:50:00,19.13,19.25,19.11,19.22,245527.0,19.13,19.25,19.11,19.22,245527.0
2022-05-04 13:00:00,19.21,19.29,19.21,19.27,252594.0,19.21,19.29,19.21,19.27,252594.0
2022-05-04 13:10:00,19.27,19.33,19.26,19.31,301482.0,19.27,19.33,19.26,19.31,301482.0
2022-05-04 13:20:00,19.31,19.33,19.27,19.28,258742.0,19.31,19.33,19.27,19.28,258742.0
2022-05-04 13:30:00,19.27,19.31,19.21,19.27,166794.0,19.27,19.31,19.21,19.27,166794.0
2022-05-04 13:40:00,19.26,19.37,19.26,19.34,189371.0,19.26,19.37,19.26,19.34,189371.0
2022-05-04 13:50:00,19.32,19.4,19.29,19.37,163018.0,19.32,19.4,19.29,19.37,163018.0
2022-05-04 14:00:00,19.36,19.48,19.21,19.28,272705.0,19.36,19.48,19.21,19.28,272705.0
2022-05-04 14:10:00,19.29,19.37,19.23,19.25,145560.0,19.29,19.37,19.23,19.25,145560.0
2022-05-04 14:20:00,19.25,19.34,19.18,19.29,218407.0,19.25,19.34,19.18,19.29,218407.0
2022-05-04 14:30:00,19.31,19.35,19.06,19.16,354074.0,19.31,19.35,19.06,19.16,354074.0
2022-05-04 14:40:00,19.14,19.63,19.11,19.53,389194.0,19.14,19.63,19.11,19.53,389194.0
2022-05-04 14:50:00,19.52,19.65,19.45,19.53,405874.0,19.52,19.65,19.45,19.53,405874.0
2022-05-04 15:00:00,19.52,19.63,19.49,19.59,347855.0,19.52,19.63,19.49,19.59,347855.0
2022-05-04 15:10:00,19.58,19.64,19.54,19.56,445708.0,19.58,19.64,19.54,19.56,445708.0
2022-05-04 15:20:00,19.56,19.72,19.52,19.7,563755.0,19.56,19.72,19.52,19.7,563755.0
2022-05-04 15:30:00,19.71,19.8,19.68,19.77,449845.0,19.71,19.8,19.68,19.77,449845.0
2022-05-04 15:40:00,19.78,19.78,19.64,19.71,512877.0,19.78,19.78,19.64,19.71,512877.0
2022-05-04 15:50:00,19.71,19.74,19.62,19.64,1420559.0,19.71,19.74,19.62,19.64,1420559.0
2022-05-05 09:30:00,19.45,19.58,19.3,19.52,890058.0,19.45,19.58,19.3,19.52,890058.0
2022-05-05 09:40:00,19.52,19.99,19.49,19.98,1064502.0,19.52,19.99,19.49,19.98,1064502.0
2022-05-05 09:50:00,19.96,20.08,19.81,19.85,852286.0,19.96,20.08,19.81,19.85,852286.0
2022-05-05 10:00:00,19.86,19.88,19.47,19.52,543229.0,19.86,19.88,19.47,19.52,543229.0
2022-05-05 10:10:00,19.52,19.53,19.36,19.45,557900.0,19.52,19.53,19.36,19.45,557900.0
2022-05-05 10:20:00,19.45,19.45,19.15,19.17,406132.0,19.45,19.45,19.15,19.17,406132.0
2022-05-05 10:30:00,19.17,19.21,19.03,19.07,360622.0,19.17,19.21,19.03,19.07,360622.0
2022-05-05 10:40:00,19.07,19.34,19.04,19.23,528638.0,19.07,19.34,19.04,19.23,528638.0
2022-05-05 10:50:00,19.23,19.29,19.09,19.17,303277.0,19.23,19.29,19.09,19.17,303277.0
2022-05-05 11:00:00,19.17,19.2,18.99,19.03,387047.0,19.17,19.2,18.99,19.03,387047.0
2022-05-05 11:10:00,19.03,19.07,18.99,19.04,562791.0,19.03,19.07,18.99,19.04,562791.0
2022-05-05 11:20:00,19.04,19.05,18.85,18.86,379119.0,19.04,19.05,18.85,18.86,379119.0
2022-05-05 11:30:00,18.86,18.93,18.81,18.84,395806.0,18.86,18.93,18.81,18.84,395806.0
2022-05-05 11:40:00,18.85,18.96,18.76,18.77,361141.0,18.85,18.96,18.76,18.77,361141.0
2022-05-05 11:50:00,18.78,18.78,18.59,18.64,495104.0,18.78,18.78,18.59,18.64,495104.0
2022-05-05 12:00:00,18.64,18.78,18.5,18.73,438994.0,18.64,18.78,18.5,18.73,438994.0
2022-05-05 12:10:00,18.73,18.79,18.63,18.69,357201.0,18.73,18.79,18.63,18.69,357201.0
2022-05-05 12:20:00,18.69,18.77,18.63,18.74,268897.0,18.69,18.77,18.63,18.74,268897.0
2022-05-05 12:30:00,18.73,18.8,18.67,18.75,217921.0,18.73,18.8,18.67,18.75,217921.0
2022-05-05 12:40:00,18.74,18.75,18.61,18.67,235852.0,18.74,18.75,18.61,18.67,235852.0
2022-05-05 12:50:00,18.67,18.81,18.66,18.75,205680.0,18.67,18.81,18.66,18.75,205680.0
2022-05-05 13:00:00,18.77,18.87,18.75,18.85,190521.0,18.77,18.87,18.75,18.85,190521.0
2022-05-05 13:10:00,18.85,18.91,18.74,18.88,326026.0,18.85,18.91,18.74,18.88,326026.0
2022-05-05 13:20:00,18.87,18.92,18.81,18.89,449771.0,18.87,18.92,18.81,18.89,449771.0
2022-05-05 13:30:00,18.88,18.89,18.74,18.84,261727.0,18.88,18.89,18.74,18.84,261727.0
2022-05-05 13:40:00,18.83,18.95,18.82,18.93,322491.0,18.83,18.95,18.82,18.93,322491.0
2022-05-05 13:50:00,18.93,18.94,18.83,18.86,344113.0,18.93,18.94,18.83,18.86,344113.0
2022-05-05 14:00:00,18.85,18.97,18.85,18.94,260157.0,18.85,18.97,18.85,18.94,260157.0
2022-05-05 14:10:00,18.94,19.03,18.87,19.02,373462.0,18.94,19.03,18.87,19.02,373462.0
2022-05-05 14:20:00,19.02,19.06,18.83,18.84,346489.0,19.02,19.06,18.83,18.84,346489.0
2022-05-05 14:30:00,18.83,18.88,18.76,18.83,273546.0,18.83,18.88,18.76,18.83,273546.0
2022-05-05 14:40:00,18.82,18.88,18.76,18.79,274953.0,18.82,18.88,18.76,18.79,274953.0
2022-05-05 14:50:00,18.78,18.87,18.77,18.8,318438.0,18.78,18.87,18.77,18.8,318438.0
2022-05-05 15:00:00,18.81,18.81,18.66,18.7,283888.0,18.81,18.81,18.66,18.7,283888.0
2022-05-05 15:10:00,18.7,18.74,18.63,18.68,348913.0,18.7,18.74,18.63,18.68,348913.0
2022-05-05 15:20:00,18.68,18.77,18.65,18.69,353688.0,18.68,18.77,18.65,18.69,353688.0
2022-05-05 15:30:00,18.69,18.8,18.64,18.77,455498.0,18.69,18.8,18.64,18.77,455498.0
2022-05-05 15:40:00,18.77,18.87,18.73,18.77,643160.0,18.77,18.87,18.73,18.77,643160.0
2022-05-05 15:50:00,18.77,18.95,18.76,18.91,999339.0,18.77,18.95,18.76,18.91,999339.0
2022-05-06 09:30:00,18.54,18.71,18.17,18.18,1251738.0,18.54,18.71,18.17,18.18,1251738.0
2022-05-06 09:40:00,18.2,18.25,18.1,18.17,360884.0,18.2,18.25,18.1,18.17,360884.0
2022-05-06 09:50:00,18.16,18.17,17.95,18.05,623687.0,18.16,18.17,17.95,18.05,623687.0
2022-05-06 10:00:00,18.05,18.12,17.95,17.98,481634.0,18.05,18.12,17.95,17.98,481634.0
2022-05-06 10:10:00,17.98,18.17,17.92,18.05,403788.0,17.98,18.17,17.92,18.05,403788.0
2022-05-06 10:20:00,18.05,18.18,17.95,18.02,282235.0,18.05,18.18,17.95,18.02,282235.0
2022-05-06 10:30:00,18.02,18.09,17.8,17.86,706832.0,18.02,18.09,17.8,17.86,706832.0
2022-05-06 10:40:00,17.86,18.03,17.81,18.01,269080.0,17.86,18.03,17.81,18.01,269080.0
2022-05-06 10:50:00,18.01,18.15,17.98,18.1,426238.0,18.01,18.15,17.98,18.1,426238.0
2022-05-06 11:00:00,18.1,18.14,17.8,17.81,943807.0,18.1,18.14,17.8,17.81,943807.0
2022-05-06 11:10:00,17.8,18.1,17.76,18.06,737479.0,17.8,18.1,17.76,18.06,737479.0
2022-05-06 11:20:00,18.08,18.19,18.0,18.15,512111.0,18.08,18.19,18.0,18.15,512111.0
2022-05-06 11:30:00,18.14,18.19,18.05,18.09,603406.0,18.14,18.19,18.05,18.09,603406.0
2022-05-06 11:40:00,18.1,18.11,17.98,18.01,268267.0,18.1,18.11,17.98,18.01,268267.0
2022-05-06 11:50:00,18.01,18.14,17.91,17.96,329813.0,18.01,18.14,17.91,17.96,329813.0
2022-05-06 12:00:00,17.96,18.07,17.93,18.01,458407.0,17.96,18.07,17.93,18.01,458407.0
2022-05-06 12:10:00,18.01,18.01,17.82,17.84,490766.0,18.01,18.01,17.82,17.84,490766.0
2022-05-06 12:20:00,17.84,18.08,17.83,18.01,398774.0,17.84,18.08,17.83,18.01,398774.0
2022-05-06 12:30:00,18.01,18.09,17.93,18.06,207588.0,18.01,18.09,17.93,18.06,207588.0
2022-05-06 12:40:00,18.06,18.12,18.0,18.07,220290.0,18.06,18.12,18.0,18.07,220290.0
2022-05-06 12:50:00,18.07,18.26,18.01,18.22,273720.0,18.07,18.26,18.01,18.22,273720.0
2022-05-06 13:00:00,18.23,18.24,18.06,18.07,136269.0,18.23,18.24,18.06,18.07,136269.0
2022-05-06 13:10:00,18.07,18.09,17.85,17.91,300493.0,18.07,18.09,17.85,17.91,300493.0
2022-05-06 13:20:00,17.91,17.98,17.86,17.91,226053.0,17.91,17.98,17.86,17.91,226053.0
2022-05-06 13:30:00,17.92,17.99,17.84,17.88,373923.0,17.92,17.99,17.84,17.88,373923.0
2022-05-06 13:40:00,17.88,17.97,17.83,17.92,436062.0,17.88,17.97,17.83,17.92,436062.0
2022-05-06 13:50:00,17.93,17.93,17.8,17.84,313011.0,17.93,17.93,17.8,17.84,313011.0
2022-05-06 14:00:00,17.84,17.92,17.77,17.79,482943.0,17.84,17.92,17.77,17.79,482943.0
2022-05-06 14:10:00,17.78,17.85,17.76,17.81,203524.0,17.78,17.85,17.76,17.81,203524.0
2022-05-06 14:20:00,17.8,17.83,17.75,17.78,284140.0,17.8,17.83,17.75,17.78,284140.0
2022-05-06 14:30:00,17.77,17.81,17.7,17.71,466599.0,17.77,17.81,17.7,17.71,466599.0
2022-05-06 14:40:00,17.71,17.74,17.63,17.74,490610.0,17.71,17.74,17.63,17.74,490610.0
2022-05-06 14:50:00,17.73,17.82,17.71,17.73,380414.0,17.73,17.82,17.71,17.73,380414.0
2022-05-06 15:00:00,17.72,17.76,17.64,17.68,319647.0,17.72,17.76,17.64,17.68,319647.0
2022-05-06 15:10:00,17.68,17.69,17.6,17.64,522249.0,17.68,17.69,17.6,17.64,522249.0
2022-05-06 15:20:00,17.63,17.64,17.55,17.62,423293.0,17.63,17.64,17.55,17.62,423293.0
2022-05-06 15:30:00,17.61,17.91,17.61,17.88,715636.0,17.61,17.91,17.61,17.88,715636.0
2022-05-06 15:40:00,17.88,17.91,17.76,17.88,651624.0,17.88,17.91,17.76,17.88,651624.0
2022-05-06 15:50:00,17.87,17.93,17.72,17.74,1257622.0,17.87,17.93,17.72,17.74,1257622.0
2022-05-09 09:30:00,17.31,17.84,17.28,17.79,981083.0,17.31,17.84,17.28,17.79,981083.0
2022-05-09 09:40:00,17.79,17.84,17.57,17.58,816678.0,17.79,17.84,17.57,17.58,816678.0
2022-05-09 09:50:00,17.58,17.67,17.47,17.51,340201.0,17.58,17.67,17.47,17.51,340201.0
2022-05-09 10:00:00,17.5,17.53,17.3,17.31,281932.0,17.5,17.53,17.3,17.31,281932.0
2022-05-09 10:10:00,17.3,17.48,17.26,17.4,333689.0,17.3,17.48,17.26,17.4,333689.0
2022-05-09 10:20:00,17.4,17.4,17.15,17.17,292979.0,17.4,17.4,17.15,17.17,292979.0
2022-05-09 10:30:00,17.17,17.18,16.96,17.05,415312.0,17.17,17.18,16.96,17.05,415312.0
2022-05-09 10:40:00,17.05,17.16,17.01,17.05,294475.0,17.05,17.16,17.01,17.05,294475.0
2022-05-09 10:50:00,17.04,17.07,16.92,16.98,389600.0,17.04,17.07,16.92,16.98,389600.0
2022-05-09 11:00:00,16.97,17.07,16.93,17.0,252052.0,16.97,17.07,16.93,17.0,252052.0
2022-05-09 11:10:00,17.0,17.07,16.95,16.97,219468.0,17.0,17.07,16.95,16.97,219468.0
2022-05-09 11:20:00,16.97,16.98,16.86,16.96,370813.0,16.97,16.98,16.86,16.96,370813.0
2022-05-09 11:30:00,16.96,17.03,16.9,17.03,291275.0,16.96,17.03,16.9,17.03,291275.0
2022-05-09 11:40:00,17.03,17.05,16.98,17.01,345861.0,17.03,17.05,16.98,17.01,345861.0
2022-05-09 11:50:00,17.01,17.11,16.98,17.05,343614.0,17.01,17.11,16.98,17.05,343614.0
2022-05-09 12:00:00,17.05,17.15,16.96,17.04,288070.0,17.05,17.15,16.96,17.04,288070.0
2022-05-09 12:10:00,17.05,17.2,17.05,17.18,269091.0,17.05,17.2,17.05,17.18,269091.0
2022-05-09 12:20:00,17.18,17.25,17.09,17.21,327326.0,17.18,17.25,17.09,17.21,327326.0
2022-05-09 12:30:00,17.21,17.3,17.11,17.12,259121.0,17.21,17.3,17.11,17.12,259121.0
2022-05-09 12:40:00,17.11,17.2,17.1,17.18,196451.0,17.11,17.2,17.1,17.18,196451.0
2022-05-09 12:50:00,17.18,17.2,17.09,17.12,238666.0,17.18,17.2,17.09,17.12,238666.0
2022-05-09 13:00:00,17.11,17.19,17.07,17.15,273712.0,17.11,17.19,17.07,17.15,273712.0
2022-05-09 13:10:00,17.16,17.25,17.11,17.23,249219.0,17.16,17.25,17.11,17.23,249219.0
2022-05-09 13:20:00,17.23,17.25,17.1,17.17,274747.0,17.23,17.25,17.1,17.17,274747.0
2022-05-09 13:30:00,17.18,17.22,16.95,17.02,381826.0,17.18,17.22,16.95,17.02,381826.0
2022-05-09 13:40:00,17.02,17.15,17.0,17.13,272358.0,17.02,17.15,17.0,17.13,272358.0
2022-05-09 13:50:00,17.12,17.2,17.05,17.19,368087.0,17.12,17.2,17.05,17.19,368087.0
2022-05-09 14:00:00,17.19,17.28,17.16,17.25,272415.0,17.19,17.28,17.16,17.25,272415.0
2022-05-09 14:10:00,17.24,17.26,17.16,17.19,263396.0,17.24,17.26,17.16,17.19,263396.0
2022-05-09 14:20:00,17.19,17.2,17.07,17.07,235401.0,17.19,17.2,17.07,17.07,235401.0
2022-05-09 14:30:00,17.07,17.09,16.98,16.98,298184.0,17.07,17.09,16.98,16.98,298184.0
2022-05-09 14:40:00,16.98,17.06,16.96,16.98,267067.0,16.98,17.06,16.96,16.98,267067.0
2022-05-09 14:50:00,16.98,17.14,16.96,17.09,279566.0,16.98,17.14,16.96,17.09,279566.0
2022-05-09 15:00:00,17.09,17.24,17.08,17.18,355908.0,17.09,17.24,17.08,17.18,355908.0
2022-05-09 15:10:00,17.18,17.26,17.15,17.24,382681.0,17.18,17.26,17.15,17.24,382681.0
2022-05-09 15:20:00,17.23,17.27,17.06,17.07,473273.0,17.23,17.27,17.06,17.07,473273.0
2022-05-09 15:30:00,17.07,17.1,17.02,17.07,550833.0,17.07,17.1,17.02,17.07,550833.0
2022-05-09 15:40:00,17.06,17.13,17.04,17.05,515481.0,17.06,17.13,17.04,17.05,515481.0
2022-05-09 15:50:00,17.05,17.14,17.01,17.11,1391785.0,17.05,17.14,17.01,17.11,1391785.0
2022-05-10 09:30:00,17.33,17.97,17.25,17.59,1512621.0,17.33,17.97,17.25,17.59,1512621.0
2022-05-10 09:40:00,17.59,17.63,17.26,17.38,496384.0,17.59,17.63,17.26,17.38,496384.0
2022-05-10 09:50:00,17.37,17.66,17.36,17.64,537316.0,17.37,17.66,17.36,17.64,537316.0
2022-05-10 10:00:00,17.63,17.94,17.56,17.81,1105819.0,17.63,17.94,17.56,17.81,1105819.0
2022-05-10 10:10:00,17.81,17.89,17.72,17.77,610303.0,17.81,17.89,17.72,17.77,610303.0
2022-05-10 10:20:00,17.78,17.86,17.65,17.85,575608.0,17.78,17.86,17.65,17.85,575608.0
2022-05-10 10:30:00,17.85,17.87,17.63,17.67,417584.0,17.85,17.87,17.63,17.67,417584.0
2022-05-10 10:40:00,17.66,17.67,17.37,17.45,394869.0,17.66,17.67,17.37,17.45,394869.0
2022-05-10 10:50:00,17.45,17.52,17.33,17.36,349142.0,17.45,17.52,17.33,17.36,349142.0
2022-05-10 11:00:00,17.36,17.42,17.28,17.29,236021.0,17.36,17.42,17.28,17.29,236021.0
2022-05-10 11:10:00,17.29,17.35,17.18,17.32,478286.0,17.29,17.35,17.18,17.32,478286.0
2022-05-10 11:20:00,17.33,17.37,17.17,17.26,272249.0,17.33,17.37,17.17,17.26,272249.0
2022-05-10 11:30:00,17.25,17.29,17.11,17.25,455562.0,17.25,17.29,17.11,17.25,455562.0
2022-05-10 11:40:00,17.25,17.31,17.17,17.23,266032.0,17.25,17.31,17.17,17.23,266032.0
2022-05-10 11:50:00,17.22,17.3,17.1,17.26,299624.0,17.22,17.3,17.1,17.26,299624.0
2022-05-10 12:00:00,17.26,17.42,17.23,17.23,212901.0,17.26,17.42,17.23,17.23,212901.0
2022-05-10 12:10:00,17.23,17.48,17.23,17.42,385918.0,17.23,17.48,17.23,17.42,385918.0
2022-05-10 12:20:00,17.42,17.46,17.31,17.38,258036.0,17.42,17.46,17.31,17.38,258036.0
2022-05-10 12:30:00,17.38,17.39,17.21,17.22,286275.0,17.38,17.39,17.21,17.22,286275.0
2022-05-10 12:40:00,17.22,17.46,17.21,17.37,244612.0,17.22,17.46,17.21,17.37,244612.0
2022-05-10 12:50:00,17.35,17.37,17.21,17.26,217299.0,17.35,17.37,17.21,17.26,217299.0
2022-05-10 13:00:00,17.26,17.39,17.24,17.38,207073.0,17.26,17.39,17.24,17.38,207073.0
2022-05-10 13:10:00,17.38,17.38,17.24,17.27,187007.0,17.38,17.38,17.24,17.27,187007.0
2022-05-10 13:20:00,17.27,17.39,17.24,17.39,162515.0,17.27,17.39,17.24,17.39,162515.0
2022-05-10 13:30:00,17.39,17.55,17.39,17.49,220655.0,17.39,17.55,17.39,17.49,220655.0
2022-05-10 13:40:00,17.5,17.64,17.49,17.62,167262.0,17.5,17.64,17.49,17.62,167262.0
2022-05-10 13:50:00,17.62,17.75,17.56,17.72,183838.0,17.62,17.75,17.56,17.72,183838.0
2022-05-10 14:00:00,17.73,17.74,17.61,17.61,178290.0,17.73,17.74,17.61,17.61,178290.0
2022-05-10 14:10:00,17.61,17.66,17.43,17.53,182900.0,17.61,17.66,17.43,17.53,182900.0
2022-05-10 14:20:00,17.54,17.55,17.37,17.44,200683.0,17.54,17.55,17.37,17.44,200683.0
2022-05-10 14:30:00,17.43,17.47,17.34,17.34,271400.0,17.43,17.47,17.34,17.34,271400.0
2022-05-10 14:40:00,17.34,17.5,17.32,17.47,261168.0,17.34,17.5,17.32,17.47,261168.0
2022-05-10 14:50:00,17.47,17.5,17.36,17.49,193108.0,17.47,17.5,17.36,17.49,193108.0
2022-05-10 15:00:00,17.49,17.56,17.43,17.47,428395.0,17.49,17.56,17.43,17.47,428395.0
2022-05-10 15:10:00,17.46,17.52,17.41,17.47,222309.0,17.46,17.52,17.41,17.47,222309.0
2022-05-10 15:20:00,17.47,17.49,17.31,17.41,228095.0,17.47,17.49,17.31,17.41,228095.0
2022-05-10 15:30:00,17.41,17.43,17.32,17.33,287583.0,17.41,17.43,17.32,17.33,287583.0
2022-05-10 15:40:00,17.35,17.37,17.3,17.35,434352.0,17.35,17.37,17.3,17.35,434352.0
2022-05-10 15:50:00,17.35,17.37,17.28,17.35,816108.0,17.35,17.37,17.28,17.35,816108.0
2022-05-11 09:30:00,17.21,17.43,17.13,17.19,846657.0,17.21,17.43,17.13,17.19,846657.0
2022-05-11 09:40:00,17.22,17.53,17.17,17.5,381320.0,17.22,17.53,17.17,17.5,381320.0
2022-05-11 09:50:00,17.5,17.62,17.46,17.55,311495.0,17.5,17.62,17.46,17.55,311495.0
2022-05-11 10:00:00,17.56,17.58,17.4,17.41,213026.0,17.56,17.58,17.4,17.41,213026.0
2022-05-11 10:10:00,17.43,17.7,17.38,17.64,252814.0,17.43,17.7,17.38,17.64,252814.0
2022-05-11 10:20:00,17.64,17.83,17.57,17.73,533194.0,17.64,17.83,17.57,17.73,533194.0
2022-05-11 10:30:00,17.71,17.81,17.6,17.74,306688.0,17.71,17.81,17.6,17.74,306688.0
2022-05-11 10:40:00,17.73,17.84,17.6,17.62,253344.0,17.73,17.84,17.6,17.62,253344.0
2022-05-11 10:50:00,17.62,17.64,17.26,17.34,400063.0,17.62,17.64,17.26,17.34,400063.0
2022-05-11 11:00:00,17.34,17.35,17.22,17.28,247894.0,17.34,17.35,17.22,17.28,247894.0
2022-05-11 11:10:00,17.28,17.34,17.2,17.23,297009.0,17.28,17.34,17.2,17.23,297009.0
2022-05-11 11:20:00,17.24,17.38,17.21,17.31,225866.0,17.24,17.38,17.21,17.31,225866.0
2022-05-11 11:30:00,17.3,17.54,17.25,17.46,362292.0,17.3,17.54,17.25,17.46,362292.0
2022-05-11 11:40:00,17.46,17.48,17.4,17.4,135858.0,17.46,17.48,17.4,17.4,135858.0
2022-05-11 11:50:00,17.4,17.41,17.26,17.35,135104.0,17.4,17.41,17.26,17.35,135104.0
2022-05-11 12:00:00,17.34,17.4,17.28,17.29,284995.0,17.34,17.4,17.28,17.29,284995.0
2022-05-11 12:10:00,17.29,17.3,17.12,17.13,263229.0,17.29,17.3,17.12,17.13,263229.0
2022-05-11 12:20:00,17.12,17.22,17.04,17.06,254426.0,17.12,17.22,17.04,17.06,254426.0
2022-05-11 12:30:00,17.06,17.11,16.96,17.0,342907.0,17.06,17.11,16.96,17.0,342907.0
2022-05-11 12:40:00,17.0,17.05,16.85,16.97,360395.0,17.0,17.05,16.85,16.97,360395.0
2022-05-11 12:50:00,16.97,16.97,16.83,16.9,218565.0,16.97,16.97,16.83,16.9,218565.0
2022-05-11 13:00:00,16.88,16.93,16.85,16.86,221284.0,16.88,16.93,16.85,16.86,221284.0
2022-05-11 13:10:00,16.86,16.93,16.83,16.87,255023.0,16.86,16.93,16.83,16.87,255023.0
2022-05-11 13:20:00,16.86,16.97,16.82,16.89,159914.0,16.86,16.97,16.82,16.89,159914.0
2022-05-11 13:30:00,16.89,16.89,16.71,16.75,325311.0,16.89,16.89,16.71,16.75,325311.0
2022-05-11 13:40:00,16.76,16.79,16.63,16.67,351522.0,16.76,16.79,16.63,16.67,351522.0
2022-05-11 13:50:00,16.66,16.77,16.65,16.71,289670.0,16.66,16.77,16.65,16.71,289670.0
2022-05-11 14:00:00,16.71,16.87,16.69,16.79,298342.0,16.71,16.87,16.69,16.79,298342.0
2022-05-11 14:10:00,16.79,16.94,16.76,16.89,190597.0,16.79,16.94,16.76,16.89,190597.0
2022-05-11 14:20:00,16.88,17.04,16.8,16.96,286939.0,16.88,17.04,16.8,16.96,286939.0
2022-05-11 14:30:00,16.95,17.08,16.89,17.04,209724.0,16.95,17.08,16.89,17.04,209724.0
2022-05-11 14:40:00,17.03,17.13,16.93,16.95,279677.0,17.03,17.13,16.93,16.95,279677.0
2022-05-11 14:50:00,16.96,16.97,16.89,16.89,155740.0,16.96,16.97,16.89,16.89,155740.0
2022-05-11 15:00:00,16.89,16.9,16.81,16.88,236695.0,16.89,16.9,16.81,16.88,236695.0
2022-05-11 15:10:00,16.88,16.91,16.78,16.8,374816.0,16.88,16.91,16.78,16.8,374816.0
2022-05-11 15:20:00,16.8,16.84,16.77,16.81,436219.0,16.8,16.84,16.77,16.81,436219.0
2022-05-11 15:30:00,16.81,16.84,16.71,16.72,430654.0,16.81,16.84,16.71,16.72,430654.0
2022-05-11 15:40:00,16.73,16.81,16.63,16.64,728401.0,16.73,16.81,16.63,16.64,728401.0
2022-05-11 15:50:00,16.65,16.68,16.59,16.63,1195068.0,16.65,16.68,16.59,16.63,1195068.0
2022-05-12 09:30:00,16.6,16.79,16.51,16.58,1259831.0,16.6,16.79,16.51,16.58,1259831.0
2022-05-12 09:40:00,16.59,16.97,16.56,16.92,887213.0,16.59,16.97,16.56,16.92,887213.0
2022-05-12 09:50:00,16.92,17.09,16.86,17.09,556086.0,16.92,17.09,16.86,17.09,556086.0
2022-05-12 10:00:00,17.08,17.22,16.96,17.14,602024.0,17.08,17.22,16.96,17.14,602024.0
2022-05-12 10:10:00,17.14,17.25,17.09,17.16,570749.0,17.14,17.25,17.09,17.16,570749.0
2022-05-12 10:20:00,17.16,17.43,17.15,17.33,576434.0,17.16,17.43,17.15,17.33,576434.0
2022-05-12 10:30:00,17.34,17.53,17.28,17.48,417580.0,17.34,17.53,17.28,17.48,417580.0
2022-05-12 10:40:00,17.47,17.52,17.38,17.49,293188.0,17.47,17.52,17.38,17.49,293188.0
2022-05-12 10:50:00,17.47,17.57,17.44,17.56,246028.0,17.47,17.57,17.44,17.56,246028.0
2022-05-12 11:00:00,17.56,17.63,17.48,17.62,327467.0,17.56,17.63,17.48,17.62,327467.0
2022-05-12 11:10:00,17.62,17.74,17.59,17.59,452325.0,17.62,17.74,17.59,17.59,452325.0
2022-05-12 11:20:00,17.59,17.61,17.44,17.55,238099.0,17.59,17.61,17.44,17.55,238099.0
2022-05-12 11:30:00,17.54,17.59,17.4,17.48,364869.0,17.54,17.59,17.4,17.48,364869.0
2022-05-12 11:40:00,17.49,17.51,17.27,17.3,215074.0,17.49,17.51,17.27,17.3,215074.0
2022-05-12 11:50:00,17.3,17.3,17.01,17.04,460016.0,17.3,17.3,17.01,17.04,460016.0
2022-05-12 12:00:00,17.02,17.1,16.95,17.07,428449.0,17.02,17.1,16.95,17.07,428449.0
2022-05-12 12:10:00,17.07,17.12,16.97,17.07,304195.0,17.07,17.12,16.97,17.07,304195.0
2022-05-12 12:20:00,17.08,17.21,17.04,17.21,238433.0,17.08,17.21,17.04,17.21,238433.0
2022-05-12 12:30:00,17.2,17.33,17.19,17.28,194696.0,17.2,17.33,17.19,17.28,194696.0
2022-05-12 12:40:00,17.27,17.35,17.2,17.34,192922.0,17.27,17.35,17.2,17.34,192922.0
2022-05-12 12:50:00,17.34,17.35,17.24,17.29,210831.0,17.34,17.35,17.24,17.29,210831.0
2022-05-12 13:00:00,17.28,17.35,17.2,17.22,232504.0,17.28,17.35,17.2,17.22,232504.0
2022-05-12 13:10:00,17.22,17.26,17.17,17.2,250138.0,17.22,17.26,17.17,17.2,250138.0
2022-05-12 13:20:00,17.2,17.23,17.13,17.15,224659.0,17.2,17.23,17.13,17.15,224659.0
2022-05-12 13:30:00,17.15,17.2,16.93,16.99,256553.0,17.15,17.2,16.93,16.99,256553.0
2022-05-12 13:40:00,16.97,16.99,16.8,16.81,399243.0,16.97,16.99,16.8,16.81,399243.0
2022-05-12 13:50:00,16.82,16.84,16.77,16.82,284994.0,16.82,16.84,16.77,16.82,284994.0
2022-05-12 14:00:00,16.81,16.91,16.77,16.77,313831.0,16.81,16.91,16.77,16.77,313831.0
2022-05-12 14:10:00,16.77,16.78,16.66,16.71,837637.0,16.77,16.78,16.66,16.71,837637.0
2022-05-12 14:20:00,16.71,16.78,16.64,16.69,346869.0,16.71,16.78,16.64,16.69,346869.0
2022-05-12 14:30:00,16.69,16.71,16.57,16.6,275328.0,16.69,16.71,16.57,16.6,275328.0
2022-05-12 14:40:00,16.6,16.67,16.55,16.63,275524.0,16.6,16.67,16.55,16.63,275524.0
2022-05-12 14:50:00,16.63,16.67,16.56,16.58,302781.0,16.63,16.67,16.56,16.58,302781.0
2022-05-12 15:00:00,16.59,16.71,16.55,16.71,327268.0,16.59,16.71,16.55,16.71,327268.0
2022-05-12 15:10:00,16.71,16.87,16.63,16.85,265884.0,16.71,16.87,16.63,16.85,265884.0
2022-05-12 15:20:00,16.84,16.94,16.81,16.82,307764.0,16.84,16.94,16.81,16.82,307764.0
2022-05-12 15:30:00,16.82,16.95,16.82,16.91,356928.0,16.82,16.95,16.82,16.91,356928.0
2022-05-12 15:40:00,16.91,16.98,16.87,16.94,539392.0,16.91,16.98,16.87,16.94,539392.0
2022-05-12 15:50:00,16.95,17.13,16.94,17.1,1200221.0,16.95,17.13,16.94,17.1,1200221.0
2022-05-13 09:30:00,17.18,17.69,17.17,17.65,1022296.0,17.18,17.69,17.17,17.65,1022296.0
2022-05-13 09:40:00,17.63,17.89,17.57,17.85,598490.0,17.63,17.89,17.57,17.85,598490.0
2022-05-13 09:50:00,17.85,17.89,17.69,17.76,449195.0,17.85,17.89,17.69,17.76,449195.0
2022-05-13 10:00:00,17.75,17.95,17.68,17.93,436413.0,17.75,17.95,17.68,17.93,436413.0
2022-05-13 10:10:00,17.93,17.99,17.85,17.86,498531.0,17.93,17.99,17.85,17.86,498531.0
2022-05-13 10:20:00,17.87,18.0,17.79,17.94,309898.0,17.87,18.0,17.79,17.94,309898.0
2022-05-13 10:30:00,17.94,18.06,17.9,18.02,444316.0,17.94,18.06,17.9,18.02,444316.0
2022-05-13 10:40:00,18.01,18.04,17.81,17.9,535662.0,18.01,18.04,17.81,17.9,535662.0
2022-05-13 10:50:00,17.9,17.97,17.86,17.89,281803.0,17.9,17.97,17.86,17.89,281803.0
2022-05-13 11:00:00,17.89,18.05,17.87,18.02,286539.0,17.89,18.05,17.87,18.02,286539.0
2022-05-13 11:10:00,18.02,18.08,17.97,18.02,292568.0,18.02,18.08,17.97,18.02,292568.0
2022-05-13 11:20:00,18.02,18.12,18.01,18.09,210408.0,18.02,18.12,18.01,18.09,210408.0
2022-05-13 11:30:00,18.09,18.2,18.02,18.16,314980.0,18.09,18.2,18.02,18.16,314980.0
2022-05-13 11:40:00,18.16,18.2,18.11,18.14,408380.0,18.16,18.2,18.11,18.14,408380.0
2022-05-13 11:50:00,18.14,18.15,18.07,18.14,175983.0,18.14,18.15,18.07,18.14,175983.0
2022-05-13 12:00:00,18.14,18.25,18.05,18.23,408225.0,18.14,18.25,18.05,18.23,408225.0
2022-05-13 12:10:00,18.23,18.24,18.15,18.15,156549.0,18.23,18.24,18.15,18.15,156549.0
2022-05-13 12:20:00,18.15,18.18,18.09,18.09,227184.0,18.15,18.18,18.09,18.09,227184.0
2022-05-13 12:30:00,18.09,18.18,18.08,18.15,244122.0,18.09,18.18,18.08,18.15,244122.0
2022-05-13 12:40:00,18.15,18.19,18.05,18.07,134071.0,18.15,18.19,18.05,18.07,134071.0
2022-05-13 12:50:00,18.07,18.09,18.01,18.09,199717.0,18.07,18.09,18.01,18.09,199717.0
2022-05-13 13:00:00,18.09,18.13,18.03,18.07,141623.0,18.09,18.13,18.03,18.07,141623.0
2022-05-13 13:10:00,18.08,18.08,18.02,18.05,137393.0,18.08,18.08,18.02,18.05,137393.0
2022-05-13 13:20:00,18.03,18.09,17.96,18.07,199869.0,18.03,18.09,17.96,18.07,199869.0
2022-05-13 13:30:00,18.07,18.08,17.96,17.98,135633.0,18.07,18.08,17.96,17.98,135633.0
2022-05-13 13:40:00,17.99,17.99,17.9,17.98,174306.0,17.99,17.99,17.9,17.98,174306.0
2022-05-13 13:50:00,17.98,18.0,17.94,17.97,202186.0,17.98,18.0,17.94,17.97,202186.0
2022-05-13 14:00:00,17.97,17.98,17.77,17.95,355311.0,17.97,17.98,17.77,17.95,355311.0
2022-05-13 14:10:00,17.96,18.01,17.92,17.97,188681.0,17.96,18.01,17.92,17.97,188681.0
2022-05-13 14:20:00,17.97,17.98,17.89,17.94,139717.0,17.97,17.98,17.89,17.94,139717.0
2022-05-13 14:30:00,17.95,18.07,17.94,17.98,157438.0,17.95,18.07,17.94,17.98,157438.0
2022-05-13 14:40:00,17.98,18.02,17.95,17.98,179739.0,17.98,18.02,17.95,17.98,179739.0
2022-05-13 14:50:00,17.98,18.12,17.98,18.09,197273.0,17.98,18.12,17.98,18.09,197273.0
2022-05-13 15:00:00,18.09,18.09,18.01,18.06,147710.0,18.09,18.09,18.01,18.06,147710.0
2022-05-13 15:10:00,18.05,18.11,18.05,18.09,153617.0,18.05,18.11,18.05,18.09,153617.0
2022-05-13 15:20:00,18.08,18.13,18.06,18.13,176151.0,18.08,18.13,18.06,18.13,176151.0
2022-05-13 15:30:00,18.12,18.13,17.97,18.07,258241.0,18.12,18.13,17.97,18.07,258241.0
2022-05-13 15:40:00,18.07,18.12,18.05,18.08,234636.0,18.07,18.12,18.05,18.08,234636.0
2022-05-13 15:50:00,18.08,18.11,18.0,18.09,1165494.0,18.08,18.11,18.0,18.09,1165494.0
2022-05-16 09:30:00,17.92,18.18,17.92,18.15,699748.0,17.92,18.18,17.92,18.15,699748.0
2022-05-16 09:40:00,18.14,18.27,18.04,18.1,563951.0,18.14,18.27,18.04,18.1,563951.0
2022-05-16 09:50:00,18.1,18.33,18.08,18.16,359986.0,18.1,18.33,18.08,18.16,359986.0
2022-05-16 10:00:00,18.17,18.41,18.07,18.4,357580.0,18.17,18.41,18.07,18.4,357580.0
2022-05-16 10:10:00,18.4,18.49,18.35,18.37,289857.0,18.4,18.49,18.35,18.37,289857.0
2022-05-16 10:20:00,18.37,18.49,18.34,18.49,343937.0,18.37,18.49,18.34,18.49,343937.0
2022-05-16 10:30:00,18.48,18.5,18.32,18.33,462719.0,18.48,18.5,18.32,18.33,462719.0
2022-05-16 10:40:00,18.32,18.32,18.12,18.13,209418.0,18.32,18.32,18.12,18.13,209418.0
2022-05-16 10:50:00,18.13,18.15,18.01,18.04,284777.0,18.13,18.15,18.01,18.04,284777.0
2022-05-16 11:00:00,18.03,18.07,17.98,18.06,296615.0,18.03,18.07,17.98,18.06,296615.0
2022-05-16 11:10:00,18.05,18.08,18.0,18.06,185934.0,18.05,18.08,18.0,18.06,185934.0
2022-05-16 11:20:00,18.05,18.06,17.95,17.98,193492.0,18.05,18.06,17.95,17.98,193492.0
2022-05-16 11:30:00,17.98,18.01,17.88,17.96,451392.0,17.98,18.01,17.88,17.96,451392.0
2022-05-16 11:40:00,17.97,17.99,17.89,17.92,261271.0,17.97,17.99,17.89,17.92,261271.0
2022-05-16 11:50:00,17.93,17.95,17.84,17.85,220583.0,17.93,17.95,17.84,17.85,220583.0
2022-05-16 12:00:00,17.86,17.9,17.78,17.81,380440.0,17.86,17.9,17.78,17.81,380440.0
2022-05-16 12:10:00,17.81,17.82,17.7,17.73,223757.0,17.81,17.82,17.7,17.73,223757.0
2022-05-16 12:20:00,17.73,17.74,17.64,17.68,180530.0,17.73,17.74,17.64,17.68,180530.0
2022-05-16 12:30:00,17.67,17.72,17.61,17.62,194718.0,17.67,17.72,17.61,17.62,194718.0
2022-05-16 12:40:00,17.62,17.67,17.58,17.65,173147.0,17.62,17.67,17.58,17.65,173147.0
2022-05-16 12:50:00,17.65,17.66,17.54,17.55,153450.0,17.65,17.66,17.54,17.55,153450.0
2022-05-16 13:00:00,17.55,17.56,17.51,17.56,162250.0,17.55,17.56,17.51,17.56,162250.0
2022-05-16 13:10:00,17.56,17.61,17.53,17.53,279098.0,17.56,17.61,17.53,17.53,279098.0
2022-05-16 13:20:00,17.54,17.6,17.53,17.57,199580.0,17.54,17.6,17.53,17.57,199580.0
2022-05-16 13:30:00,17.57,17.6,17.5,17.52,241625.0,17.57,17.6,17.5,17.52,241625.0
2022-05-16 13:40:00,17.52,17.56,17.5,17.51,143558.0,17.52,17.56,17.5,17.51,143558.0
2022-05-16 13:50:00,17.5,17.54,17.5,17.53,187337.0,17.5,17.54,17.5,17.53,187337.0
2022-05-16 14:00:00,17.54,17.54,17.47,17.51,303800.0,17.54,17.54,17.47,17.51,303800.0
2022-05-16 14:10:00,17.5,17.51,17.37,17.41,271997.0,17.5,17.51,17.37,17.41,271997.0
2022-05-16 14:20:00,17.41,17.48,17.4,17.47,155992.0,17.41,17.48,17.4,17.47,155992.0
2022-05-16 14:30:00,17.47,17.53,17.46,17.51,291458.0,17.47,17.53,17.46,17.51,291458.0
2022-05-16 14:40:00,17.52,17.53,17.4,17.41,231636.0,17.52,17.53,17.4,17.41,231636.0
2022-05-16 14:50:00,17.42,17.44,17.35,17.44,241055.0,17.42,17.44,17.35,17.44,241055.0
2022-05-16 15:00:00,17.44,17.47,17.39,17.4,192790.0,17.44,17.47,17.39,17.4,192790.0
2022-05-16 15:10:00,17.39,17.4,17.31,17.36,252765.0,17.39,17.4,17.31,17.36,252765.0
2022-05-16 15:20:00,17.35,17.37,17.33,17.36,192769.0,17.35,17.37,17.33,17.36,192769.0
2022-05-16 15:30:00,17.36,17.37,17.29,17.3,331977.0,17.36,17.37,17.29,17.3,331977.0
2022-05-16 15:40:00,17.3,17.32,17.2,17.23,525116.0,17.3,17.32,17.2,17.23,525116.0
2022-05-16 15:50:00,17.24,17.3,17.14,17.21,1308879.0,17.24,17.3,17.14,17.21,1308879.0
2022-05-17 09:30:00,17.69,18.17,17.6,18.08,1101813.0,17.69,18.17,17.6,18.08,1101813.0
2022-05-17 09:40:00,18.09,18.13,17.96,18.01,516839.0,18.09,18.13,17.96,18.01,516839.0
2022-05-17 09:50:00,18.01,18.29,17.96,18.19,1060049.0,18.01,18.29,17.96,18.19,1060049.0
2022-05-17 10:00:00,18.19,18.3,18.01,18.01,584518.0,18.19,18.3,18.01,18.01,584518.0
2022-05-17 10:10:00,18.01,18.03,17.84,18.02,334063.0,18.01,18.03,17.84,18.02,334063.0
2022-05-17 10:20:00,18.02,18.05,17.75,17.8,430382.0,18.02,18.05,17.75,17.8,430382.0
2022-05-17 10:30:00,17.8,17.84,17.69,17.7,358659.0,17.8,17.84,17.69,17.7,358659.0
2022-05-17 10:40:00,17.71,17.73,17.6,17.66,508630.0,17.71,17.73,17.6,17.66,508630.0
2022-05-17 10:50:00,17.66,17.7,17.61,17.66,241632.0,17.66,17.7,17.61,17.66,241632.0
2022-05-17 11:00:00,17.66,17.81,17.58,17.8,305386.0,17.66,17.81,17.58,17.8,305386.0
2022-05-17 11:10:00,17.81,17.97,17.76,17.89,309600.0,17.81,17.97,17.76,17.89,309600.0
2022-05-17 11:20:00,17.89,18.07,17.86,18.0,340156.0,17.89,18.07,17.86,18.0,340156.0
2022-05-17 11:30:00,18.0,18.13,18.0,18.09,358982.0,18.0,18.13,18.0,18.09,358982.0
2022-05-17 11:40:00,18.09,18.12,18.05,18.09,216925.0,18.09,18.12,18.05,18.09,216925.0
2022-05-17 11:50:00,18.09,18.2,18.08,18.14,224939.0,18.09,18.2,18.08,18.14,224939.0
2022-05-17 12:00:00,18.14,18.15,18.04,18.06,165943.0,18.14,18.15,18.04,18.06,165943.0
2022-05-17 12:10:00,18.06,18.21,17.99,18.2,374269.0,18.06,18.21,17.99,18.2,374269.0
2022-05-17 12:20:00,18.19,18.21,18.17,18.19,222111.0,18.19,18.21,18.17,18.19,222111.0
2022-05-17 12:30:00,18.18,18.21,18.15,18.16,219581.0,18.18,18.21,18.15,18.16,219581.0
2022-05-17 12:40:00,18.17,18.2,18.13,18.16,314598.0,18.17,18.2,18.13,18.16,314598.0
2022-05-17 12:50:00,18.16,18.2,18.12,18.19,162642.0,18.16,18.2,18.12,18.19,162642.0
2022-05-17 13:00:00,18.19,18.2,18.07,18.16,200728.0,18.19,18.2,18.07,18.16,200728.0
2022-05-17 13:10:00,18.16,18.21,18.13,18.18,504934.0,18.16,18.21,18.13,18.18,504934.0
2022-05-17 13:20:00,18.17,18.2,18.12,18.12,193199.0,18.17,18.2,18.12,18.12,193199.0
2022-05-17 13:30:00,18.13,18.17,18.1,18.14,188563.0,18.13,18.17,18.1,18.14,188563.0
2022-05-17 13:40:00,18.14,18.15,18.08,18.13,201628.0,18.14,18.15,18.08,18.13,201628.0
2022-05-17 13:50:00,18.13,18.15,18.06,18.1,160544.0,18.13,18.15,18.06,18.1,160544.0
2022-05-17 14:00:00,18.1,18.17,18.04,18.16,327429.0,18.1,18.17,18.04,18.16,327429.0
2022-05-17 14:10:00,18.15,18.16,17.95,17.96,189019.0,18.15,18.16,17.95,17.96,189019.0
2022-05-17 14:20:00,17.96,17.99,17.86,17.96,138074.0,17.96,17.99,17.86,17.96,138074.0
2022-05-17 14:30:00,17.96,18.05,17.91,18.04,194732.0,17.96,18.05,17.91,18.04,194732.0
2022-05-17 14:40:00,18.04,18.15,18.02,18.11,193403.0,18.04,18.15,18.02,18.11,193403.0
2022-05-17 14:50:00,18.1,18.14,18.07,18.12,141177.0,18.1,18.14,18.07,18.12,141177.0
2022-05-17 15:00:00,18.12,18.19,18.11,18.15,259959.0,18.12,18.19,18.11,18.15,259959.0
2022-05-17 15:10:00,18.14,18.21,18.12,18.18,492014.0,18.14,18.21,18.12,18.18,492014.0
2022-05-17 15:20:00,18.19,18.2,18.16,18.16,269239.0,18.19,18.2,18.16,18.16,269239.0
2022-05-17 15:30:00,18.16,18.2,18.13,18.14,383535.0,18.16,18.2,18.13,18.14,383535.0
2022-05-17 15:40:00,18.15,18.2,18.12,18.16,554314.0,18.15,18.2,18.12,18.16,554314.0
2022-05-17 15:50:00,18.16,18.36,18.15,18.36,1864258.0,18.16,18.36,18.15,18.36,1864258.0
2022-05-18 09:30:00,18.04,18.28,18.03,18.2,613096.0,18.04,18.28,18.03,18.2,613096.0
2022-05-18 09:40:00,18.19,18.24,18.0,18.21,527932.0,18.19,18.24,18.0,18.21,527932.0
2022-05-18 09:50:00,18.21,18.36,18.11,18.19,436066.0,18.21,18.36,18.11,18.19,436066.0
2022-05-18 10:00:00,18.18,18.3,18.15,18.26,427612.0,18.18,18.3,18.15,18.26,427612.0
2022-05-18 10:10:00,18.25,18.3,18.17,18.19,377961.0,18.25,18.3,18.17,18.19,377961.0
2022-05-18 10:20:00,18.19,18.2,17.99,18.0,498582.0,18.19,18.2,17.99,18.0,498582.0
2022-05-18 10:30:00,17.99,18.08,17.9,17.94,657344.0,17.99,18.08,17.9,17.94,657344.0
2022-05-18 10:40:00,17.94,18.0,17.9,17.94,422726.0,17.94,18.0,17.9,17.94,422726.0
2022-05-18 10:50:00,17.94,18.01,17.92,17.97,408515.0,17.94,18.01,17.92,17.97,408515.0
2022-05-18 11:00:00,17.96,18.0,17.86,17.87,365258.0,17.96,18.0,17.86,17.87,365258.0
2022-05-18 11:10:00,17.87,17.87,17.77,17.79,401024.0,17.87,17.87,17.77,17.79,401024.0
2022-05-18 11:20:00,17.79,17.85,17.76,17.8,485292.0,17.79,17.85,17.76,17.8,485292.0
2022-05-18 11:30:00,17.8,17.9,17.75,17.82,371645.0,17.8,17.9,17.75,17.82,371645.0
2022-05-18 11:40:00,17.82,17.86,17.77,17.8,218552.0,17.82,17.86,17.77,17.8,218552.0
2022-05-18 11:50:00,17.8,17.84,17.68,17.69,409374.0,17.8,17.84,17.68,17.69,409374.0
2022-05-18 12:00:00,17.69,17.7,17.59,17.65,389547.0,17.69,17.7,17.59,17.65,389547.0
2022-05-18 12:10:00,17.66,17.75,17.64,17.73,390697.0,17.66,17.75,17.64,17.73,390697.0
2022-05-18 12:20:00,17.72,17.75,17.64,17.7,351178.0,17.72,17.75,17.64,17.7,351178.0
2022-05-18 12:30:00,17.7,17.76,17.63,17.71,248497.0,17.7,17.76,17.63,17.71,248497.0
2022-05-18 12:40:00,17.71,17.72,17.63,17.7,219725.0,17.71,17.72,17.63,17.7,219725.0
2022-05-18 12:50:00,17.7,17.78,17.68,17.69,384723.0,17.7,17.78,17.68,17.69,384723.0
2022-05-18 13:00:00,17.69,17.69,17.52,17.53,286020.0,17.69,17.69,17.52,17.53,286020.0
2022-05-18 13:10:00,17.52,17.54,17.44,17.46,479250.0,17.52,17.54,17.44,17.46,479250.0
2022-05-18 13:20:00,17.46,17.5,17.41,17.49,359522.0,17.46,17.5,17.41,17.49,359522.0
2022-05-18 13:30:00,17.5,17.54,17.34,17.35,449818.0,17.5,17.54,17.34,17.35,449818.0
2022-05-18 13:40:00,17.34,17.36,17.27,17.29,302732.0,17.34,17.36,17.27,17.29,302732.0
2022-05-18 13:50:00,17.29,17.32,17.26,17.32,275483.0,17.29,17.32,17.26,17.32,275483.0
2022-05-18 14:00:00,17.31,17.37,17.28,17.35,327318.0,17.31,17.37,17.28,17.35,327318.0
2022-05-18 14:10:00,17.35,17.38,17.3,17.34,219536.0,17.35,17.38,17.3,17.34,219536.0
2022-05-18 14:20:00,17.34,17.49,17.32,17.47,273341.0,17.34,17.49,17.32,17.47,273341.0
2022-05-18 14:30:00,17.47,17.51,17.44,17.47,821216.0,17.47,17.51,17.44,17.47,821216.0
2022-05-18 14:40:00,17.46,17.56,17.46,17.52,449513.0,17.46,17.56,17.46,17.52,449513.0
2022-05-18 14:50:00,17.53,17.57,17.49,17.55,380766.0,17.53,17.57,17.49,17.55,380766.0
2022-05-18 15:00:00,17.55,17.65,17.53,17.6,325478.0,17.55,17.65,17.53,17.6,325478.0
2022-05-18 15:10:00,17.59,17.64,17.55,17.59,361933.0,17.59,17.64,17.55,17.59,361933.0
2022-05-18 15:20:00,17.59,17.62,17.46,17.5,267494.0,17.59,17.62,17.46,17.5,267494.0
2022-05-18 15:30:00,17.5,17.65,17.48,17.64,337021.0,17.5,17.65,17.48,17.64,337021.0
2022-05-18 15:40:00,17.63,17.65,17.5,17.52,442866.0,17.63,17.65,17.5,17.52,442866.0
2022-05-18 15:50:00,17.52,17.56,17.4,17.46,1315950.0,17.52,17.56,17.4,17.46,1315950.0
2022-05-19 09:30:00,17.35,17.87,17.34,17.73,879533.0,17.35,17.87,17.34,17.73,879533.0
2022-05-19 09:40:00,17.72,17.74,17.39,17.41,317336.0,17.72,17.74,17.39,17.41,317336.0
2022-05-19 09:50:00,17.42,17.58,17.36,17.37,326936.0,17.42,17.58,17.36,17.37,326936.0
2022-05-19 10:00:00,17.38,17.53,17.31,17.47,415448.0,17.38,17.53,17.31,17.47,415448.0
2022-05-19 10:10:00,17.48,17.55,17.43,17.46,401589.0,17.48,17.55,17.43,17.46,401589.0
2022-05-19 10:20:00,17.46,17.62,17.41,17.45,363813.0,17.46,17.62,17.41,17.45,363813.0
2022-05-19 10:30:00,17.43,17.54,17.37,17.45,401751.0,17.43,17.54,17.37,17.45,401751.0
2022-05-19 10:40:00,17.47,17.47,17.34,17.36,336674.0,17.47,17.47,17.34,17.36,336674.0
2022-05-19 10:50:00,17.36,17.45,17.34,17.39,231894.0,17.36,17.45,17.34,17.39,231894.0
2022-05-19 11:00:00,17.4,17.41,17.27,17.38,339037.0,17.4,17.41,17.27,17.38,339037.0
2022-05-19 11:10:00,17.37,17.47,17.32,17.33,282494.0,17.37,17.47,17.32,17.33,282494.0
2022-05-19 11:20:00,17.32,17.37,17.29,17.32,223233.0,17.32,17.37,17.29,17.32,223233.0
2022-05-19 11:30:00,17.32,17.49,17.3,17.45,319060.0,17.32,17.49,17.3,17.45,319060.0
2022-05-19 11:40:00,17.46,17.57,17.46,17.53,447539.0,17.46,17.57,17.46,17.53,447539.0
2022-05-19 11:50:00,17.52,17.53,17.41,17.48,257890.0,17.52,17.53,17.41,17.48,257890.0
2022-05-19 12:00:00,17.48,17.64,17.46,17.63,272113.0,17.48,17.64,17.46,17.63,272113.0
2022-05-19 12:10:00,17.62,17.67,17.57,17.59,312767.0,17.62,17.67,17.57,17.59,312767.0
2022-05-19 12:20:00,17.6,17.6,17.47,17.52,334338.0,17.6,17.6,17.47,17.52,334338.0
2022-05-19 12:30:00,17.53,17.54,17.38,17.39,218797.0,17.53,17.54,17.38,17.39,218797.0
2022-05-19 12:40:00,17.38,17.39,17.33,17.35,165427.0,17.38,17.39,17.33,17.35,165427.0
2022-05-19 12:50:00,17.35,17.42,17.33,17.39,177696.0,17.35,17.42,17.33,17.39,177696.0
2022-05-19 13:00:00,17.4,17.49,17.35,17.43,159864.0,17.4,17.49,17.35,17.43,159864.0
2022-05-19 13:10:00,17.43,17.46,17.34,17.45,163698.0,17.43,17.46,17.34,17.45,163698.0
2022-05-19 13:20:00,17.45,17.5,17.42,17.48,150356.0,17.45,17.5,17.42,17.48,150356.0
2022-05-19 13:30:00,17.48,17.55,17.45,17.48,249193.0,17.48,17.55,17.45,17.48,249193.0
2022-05-19 13:40:00,17.48,17.5,17.39,17.41,217515.0,17.48,17.5,17.39,17.41,217515.0
2022-05-19 13:50:00,17.41,17.66,17.4,17.63,284584.0,17.41,17.66,17.4,17.63,284584.0
2022-05-19 14:00:00,17.63,17.64,17.54,17.61,281857.0,17.63,17.64,17.54,17.61,281857.0
2022-05-19 14:10:00,17.61,17.66,17.57,17.6,241580.0,17.61,17.66,17.57,17.6,241580.0
2022-05-19 14:20:00,17.6,17.66,17.58,17.64,174846.0,17.6,17.66,17.58,17.64,174846.0
2022-05-19 14:30:00,17.64,17.81,17.63,17.73,277848.0,17.64,17.81,17.63,17.73,277848.0
2022-05-19 14:40:00,17.73,17.78,17.65,17.78,261662.0,17.73,17.78,17.65,17.78,261662.0
2022-05-19 14:50:00,17.77,17.79,17.73,17.79,225992.0,17.77,17.79,17.73,17.79,225992.0
2022-05-19 15:00:00,17.79,17.8,17.62,17.63,325213.0,17.79,17.8,17.62,17.63,325213.0
2022-05-19 15:10:00,17.62,17.65,17.55,17.58,354689.0,17.62,17.65,17.55,17.58,354689.0
2022-05-19 15:20:00,17.59,17.59,17.43,17.46,443791.0,17.59,17.59,17.43,17.46,443791.0
2022-05-19 15:30:00,17.46,17.55,17.43,17.53,518325.0,17.46,17.55,17.43,17.53,518325.0
2022-05-19 15:40:00,17.54,17.6,17.51,17.59,406381.0,17.54,17.6,17.51,17.59,406381.0
2022-05-19 15:50:00,17.6,17.63,17.48,17.5,1451760.0,17.6,17.63,17.48,17.5,1451760.0
2022-05-20 09:30:00,17.75,17.93,17.75,17.8,668716.0,17.75,17.93,17.75,17.8,668716.0
2022-05-20 09:40:00,17.8,17.9,17.77,17.82,330266.0,17.8,17.9,17.77,17.82,330266.0
2022-05-20 09:50:00,17.82,17.98,17.82,17.96,320003.0,17.82,17.98,17.82,17.96,320003.0
2022-05-20 10:00:00,17.96,17.99,17.82,17.84,364597.0,17.96,17.99,17.82,17.84,364597.0
2022-05-20 10:10:00,17.84,17.87,17.82,17.84,465776.0,17.84,17.87,17.82,17.84,465776.0
2022-05-20 10:20:00,17.84,18.03,17.82,18.0,473632.0,17.84,18.03,17.82,18.0,473632.0
2022-05-20 10:30:00,18.0,18.0,17.87,17.89,251503.0,18.0,18.0,17.87,17.89,251503.0
2022-05-20 10:40:00,17.88,17.94,17.85,17.87,259995.0,17.88,17.94,17.85,17.87,259995.0
2022-05-20 10:50:00,17.87,17.88,17.78,17.78,306901.0,17.87,17.88,17.78,17.78,306901.0
2022-05-20 11:00:00,17.78,17.78,17.6,17.63,308634.0,17.78,17.78,17.6,17.63,308634.0
2022-05-20 11:10:00,17.63,17.63,17.44,17.46,382710.0,17.63,17.63,17.44,17.46,382710.0
2022-05-20 11:20:00,17.46,17.57,17.43,17.55,292202.0,17.46,17.57,17.43,17.55,292202.0
2022-05-20 11:30:00,17.55,17.61,17.47,17.48,334796.0,17.55,17.61,17.47,17.48,334796.0
2022-05-20 11:40:00,17.48,17.52,17.43,17.46,349566.0,17.48,17.52,17.43,17.46,349566.0
2022-05-20 11:50:00,17.47,17.5,17.43,17.44,198675.0,17.47,17.5,17.43,17.44,198675.0
2022-05-20 12:00:00,17.44,17.45,17.36,17.38,249140.0,17.44,17.45,17.36,17.38,249140.0
2022-05-20 12:10:00,17.38,17.44,17.34,17.36,434923.0,17.38,17.44,17.34,17.36,434923.0
2022-05-20 12:20:00,17.35,17.4,17.31,17.36,175325.0,17.35,17.4,17.31,17.36,175325.0
2022-05-20 12:30:00,17.36,17.38,17.25,17.25,235211.0,17.36,17.38,17.25,17.25,235211.0
2022-05-20 12:40:00,17.27,17.27,17.15,17.25,475096.0,17.27,17.27,17.15,17.25,475096.0
2022-05-20 12:50:00,17.26,17.26,17.16,17.21,330750.0,17.26,17.26,17.16,17.21,330750.0
2022-05-20 13:00:00,17.21,17.25,17.18,17.22,302067.0,17.21,17.25,17.18,17.22,302067.0
2022-05-20 13:10:00,17.21,17.24,17.19,17.21,339158.0,17.21,17.24,17.19,17.21,339158.0
2022-05-20 13:20:00,17.2,17.24,17.17,17.19,336237.0,17.2,17.24,17.17,17.19,336237.0
2022-05-20 13:30:00,17.19,17.37,17.17,17.35,299555.0,17.19,17.37,17.17,17.35,299555.0
2022-05-20 13:40:00,17.34,17.37,17.24,17.31,436308.0,17.34,17.37,17.24,17.31,436308.0
2022-05-20 13:50:00,17.31,17.42,17.29,17.34,407377.0,17.31,17.42,17.29,17.34,407377.0
2022-05-20 14:00:00,17.35,17.35,17.28,17.29,286036.0,17.35,17.35,17.28,17.29,286036.0
2022-05-20 14:10:00,17.3,17.34,17.26,17.3,278224.0,17.3,17.34,17.26,17.3,278224.0
2022-05-20 14:20:00,17.3,17.35,17.27,17.3,186145.0,17.3,17.35,17.27,17.3,186145.0
2022-05-20 14:30:00,17.3,17.33,17.24,17.3,217412.0,17.3,17.33,17.24,17.3,217412.0
2022-05-20 14:40:00,17.29,17.41,17.28,17.39,241912.0,17.29,17.41,17.28,17.39,241912.0
2022-05-20 14:50:00,17.39,17.48,17.36,17.39,305573.0,17.39,17.48,17.36,17.39,305573.0
2022-05-20 15:00:00,17.39,17.42,17.33,17.37,309141.0,17.39,17.42,17.33,17.37,309141.0
2022-05-20 15:10:00,17.37,17.44,17.35,17.42,250878.0,17.37,17.44,17.35,17.42,250878.0
2022-05-20 15:20:00,17.42,17.56,17.42,17.55,410009.0,17.42,17.56,17.42,17.55,410009.0
2022-05-20 15:30:00,17.55,17.69,17.51,17.65,529301.0,17.55,17.69,17.51,17.65,529301.0
2022-05-20 15:40:00,17.65,17.76,17.62,17.64,1215557.0,17.65,17.76,17.62,17.64,1215557.0
2022-05-20 15:50:00,17.65,17.77,17.63,17.76,1518157.0,17.65,17.77,17.63,17.76,1518157.0
2022-05-23 09:30:00,17.98,18.0,17.51,17.53,643226.0,17.98,18.0,17.51,17.53,643226.0
2022-05-23 09:40:00,17.53,17.67,17.48,17.58,408160.0,17.53,17.67,17.48,17.58,408160.0
2022-05-23 09:50:00,17.58,17.74,17.54,17.58,320847.0,17.58,17.74,17.54,17.58,320847.0
2022-05-23 10:00:00,17.57,17.61,17.45,17.6,176258.0,17.57,17.61,17.45,17.6,176258.0
2022-05-23 10:10:00,17.61,17.76,17.55,17.72,272877.0,17.61,17.76,17.55,17.72,272877.0
2022-05-23 10:20:00,17.72,17.76,17.65,17.74,322122.0,17.72,17.76,17.65,17.74,322122.0
2022-05-23 10:30:00,17.74,17.98,17.74,17.87,352978.0,17.74,17.98,17.74,17.87,352978.0
2022-05-23 10:40:00,17.87,17.91,17.8,17.86,207297.0,17.87,17.91,17.8,17.86,207297.0
2022-05-23 10:50:00,17.86,17.89,17.76,17.88,187412.0,17.86,17.89,17.76,17.88,187412.0
2022-05-23 11:00:00,17.89,18.04,17.81,17.95,426785.0,17.89,18.04,17.81,17.95,426785.0
2022-05-23 11:10:00,17.95,17.98,17.91,17.93,243351.0,17.95,17.98,17.91,17.93,243351.0
2022-05-23 11:20:00,17.92,18.1,17.91,18.1,287896.0,17.92,18.1,17.91,18.1,287896.0
2022-05-23 11:30:00,18.1,18.2,18.09,18.19,251014.0,18.1,18.2,18.09,18.19,251014.0
2022-05-23 11:40:00,18.18,18.2,18.1,18.1,199235.0,18.18,18.2,18.1,18.1,199235.0
2022-05-23 11:50:00,18.11,18.12,18.02,18.04,238904.0,18.11,18.12,18.02,18.04,238904.0
2022-05-23 12:00:00,18.04,18.1,18.01,18.08,202226.0,18.04,18.1,18.01,18.08,202226.0
2022-05-23 12:10:00,18.08,18.09,17.98,18.01,251267.0,18.08,18.09,17.98,18.01,251267.0
2022-05-23 12:20:00,18.01,18.15,17.99,18.11,189182.0,18.01,18.15,17.99,18.11,189182.0
2022-05-23 12:30:00,18.11,18.17,18.04,18.16,169777.0,18.11,18.17,18.04,18.16,169777.0
2022-05-23 12:40:00,18.16,18.2,18.14,18.16,186536.0,18.16,18.2,18.14,18.16,186536.0
2022-05-23 12:50:00,18.16,18.19,18.13,18.18,191100.0,18.16,18.19,18.13,18.18,191100.0
2022-05-23 13:00:00,18.17,18.18,18.07,18.1,179104.0,18.17,18.18,18.07,18.1,179104.0
2022-05-23 13:10:00,18.1,18.12,18.01,18.01,157784.0,18.1,18.12,18.01,18.01,157784.0
2022-05-23 13:20:00,18.02,18.06,17.97,18.05,201824.0,18.02,18.06,17.97,18.05,201824.0
2022-05-23 13:30:00,18.05,18.1,18.03,18.06,271559.0,18.05,18.1,18.03,18.06,271559.0
2022-05-23 13:40:00,18.07,18.1,18.04,18.09,222900.0,18.07,18.1,18.04,18.09,222900.0
2022-05-23 13:50:00,18.08,18.09,18.04,18.08,104550.0,18.08,18.09,18.04,18.08,104550.0
2022-05-23 14:00:00,18.08,18.09,18.05,18.09,143076.0,18.08,18.09,18.05,18.09,143076.0
2022-05-23 14:10:00,18.09,18.15,18.08,18.14,151743.0,18.09,18.15,18.08,18.14,151743.0
2022-05-23 14:20:00,18.14,18.16,18.11,18.11,155194.0,18.14,18.16,18.11,18.11,155194.0
2022-05-23 14:30:00,18.12,18.16,18.09,18.13,171823.0,18.12,18.16,18.09,18.13,171823.0
2022-05-23 14:40:00,18.14,18.21,18.12,18.18,444311.0,18.14,18.21,18.12,18.18,444311.0
2022-05-23 14:50:00,18.17,18.22,18.17,18.21,561263.0,18.17,18.22,18.17,18.21,561263.0
2022-05-23 15:00:00,18.2,18.3,18.2,18.28,390840.0,18.2,18.3,18.2,18.28,390840.0
2022-05-23 15:10:00,18.27,18.35,18.23,18.34,279250.0,18.27,18.35,18.23,18.34,279250.0
2022-05-23 15:20:00,18.35,18.38,18.27,18.35,392436.0,18.35,18.38,18.27,18.35,392436.0
2022-05-23 15:30:00,18.36,18.37,18.29,18.32,430194.0,18.36,18.37,18.29,18.32,430194.0
2022-05-23 15:40:00,18.32,18.34,18.22,18.25,349253.0,18.32,18.34,18.22,18.25,349253.0
2022-05-23 15:50:00,18.25,18.34,18.24,18.3,1012754.0,18.25,18.34,18.24,18.3,1012754.0
2022-05-24 09:30:00,17.84,17.89,17.45,17.46,1202850.0,17.84,17.89,17.45,17.46,1202850.0
2022-05-24 09:40:00,17.45,17.7,17.44,17.5,762042.0,17.45,17.7,17.44,17.5,762042.0
2022-05-24 09:50:00,17.5,17.64,17.48,17.55,455192.0,17.5,17.64,17.48,17.55,455192.0
2022-05-24 10:00:00,17.55,17.56,17.31,17.36,646338.0,17.55,17.56,17.31,17.36,646338.0
2022-05-24 10:10:00,17.37,17.41,17.24,17.25,400619.0,17.37,17.41,17.24,17.25,400619.0
2022-05-24 10:20:00,17.25,17.36,17.12,17.15,676525.0,17.25,17.36,17.12,17.15,676525.0
2022-05-24 10:30:00,17.14,17.16,16.98,17.05,984334.0,17.14,17.16,16.98,17.05,984334.0
2022-05-24 10:40:00,17.05,17.05,16.8,16.85,788091.0,17.05,17.05,16.8,16.85,788091.0
2022-05-24 10:50:00,16.86,16.9,16.77,16.8,392865.0,16.86,16.9,16.77,16.8,392865.0
2022-05-24 11:00:00,16.79,16.85,16.76,16.78,437326.0,16.79,16.85,16.76,16.78,437326.0
2022-05-24 11:10:00,16.78,16.9,16.76,16.87,806657.0,16.78,16.9,16.76,16.87,806657.0
2022-05-24 11:20:00,16.87,16.99,16.83,16.98,493542.0,16.87,16.99,16.83,16.98,493542.0
2022-05-24 11:30:00,16.98,17.04,16.95,17.03,499706.0,16.98,17.04,16.95,17.03,499706.0
2022-05-24 11:40:00,17.02,17.16,16.96,17.13,438870.0,17.02,17.16,16.96,17.13,438870.0
2022-05-24 11:50:00,17.13,17.15,17.02,17.1,316183.0,17.13,17.15,17.02,17.1,316183.0
2022-05-24 12:00:00,17.09,17.16,17.09,17.16,262555.0,17.09,17.16,17.09,17.16,262555.0
2022-05-24 12:10:00,17.16,17.23,17.1,17.19,243309.0,17.16,17.23,17.1,17.19,243309.0
2022-05-24 12:20:00,17.19,17.21,17.07,17.07,403700.0,17.19,17.21,17.07,17.07,403700.0
2022-05-24 12:30:00,17.07,17.1,16.93,16.95,436285.0,17.07,17.1,16.93,16.95,436285.0
2022-05-24 12:40:00,16.94,16.96,16.9,16.93,225735.0,16.94,16.96,16.9,16.93,225735.0
2022-05-24 12:50:00,16.92,16.96,16.88,16.91,290674.0,16.92,16.96,16.88,16.91,290674.0
2022-05-24 13:00:00,16.9,16.91,16.79,16.82,219849.0,16.9,16.91,16.79,16.82,219849.0
2022-05-24 13:10:00,16.82,16.84,16.8,16.83,247661.0,16.82,16.84,16.8,16.83,247661.0
2022-05-24 13:20:00,16.83,16.87,16.78,16.86,198042.0,16.83,16.87,16.78,16.86,198042.0
2022-05-24 13:30:00,16.86,16.86,16.8,16.82,237738.0,16.86,16.86,16.8,16.82,237738.0
2022-05-24 13:40:00,16.83,16.93,16.83,16.91,310509.0,16.83,16.93,16.83,16.91,310509.0
2022-05-24 13:50:00,16.91,16.95,16.85,16.91,398689.0,16.91,16.95,16.85,16.91,398689.0
2022-05-24 14:00:00,16.91,16.96,16.86,16.95,266980.0,16.91,16.96,16.86,16.95,266980.0
2022-05-24 14:10:00,16.94,17.02,16.87,16.89,382379.0,16.94,17.02,16.87,16.89,382379.0
2022-05-24 14:20:00,16.89,17.0,16.86,16.94,293429.0,16.89,17.0,16.86,16.94,293429.0
2022-05-24 14:30:00,16.94,16.95,16.88,16.89,233380.0,16.94,16.95,16.88,16.89,233380.0
2022-05-24 14:40:00,16.89,16.91,16.81,16.82,547685.0,16.89,16.91,16.81,16.82,547685.0
2022-05-24 14:50:00,16.82,16.85,16.75,16.78,410888.0,16.82,16.85,16.75,16.78,410888.0
2022-05-24 15:00:00,16.78,16.85,16.75,16.8,262345.0,16.78,16.85,16.75,16.8,262345.0
2022-05-24 15:10:00,16.8,16.83,16.73,16.76,360982.0,16.8,16.83,16.73,16.76,360982.0
2022-05-24 15:20:00,16.76,16.86,16.73,16.83,303638.0,16.76,16.86,16.73,16.83,303638.0
2022-05-24 15:30:00,16.83,16.92,16.78,16.86,519306.0,16.83,16.92,16.78,16.86,519306.0
2022-05-24 15:40:00,16.87,16.97,16.8,16.94,592313.0,16.87,16.97,16.8,16.94,592313.0
2022-05-24 15:50:00,16.93,16.96,16.82,16.87,1798682.0,16.93,16.96,16.82,16.87,1798682.0
2022-05-25 09:30:00,16.94,17.3,16.9,17.05,733867.0,16.94,17.3,16.9,17.05,733867.0
2022-05-25 09:40:00,17.02,17.06,16.8,16.82,382974.0,17.02,17.06,16.8,16.82,382974.0
2022-05-25 09:50:00,16.83,16.87,16.75,16.82,370920.0,16.83,16.87,16.75,16.82,370920.0
2022-05-25 10:00:00,16.81,17.0,16.79,16.98,402051.0,16.81,17.0,16.79,16.98,402051.0
2022-05-25 10:10:00,16.97,17.19,16.95,17.16,390731.0,16.97,17.19,16.95,17.16,390731.0
2022-05-25 10:20:00,17.16,17.25,17.15,17.25,382167.0,17.16,17.25,17.15,17.25,382167.0
2022-05-25 10:30:00,17.25,17.36,17.18,17.34,301812.0,17.25,17.36,17.18,17.34,301812.0
2022-05-25 10:40:00,17.34,17.35,17.1,17.13,335321.0,17.34,17.35,17.1,17.13,335321.0
2022-05-25 10:50:00,17.13,17.25,17.13,17.2,191083.0,17.13,17.25,17.13,17.2,191083.0
2022-05-25 11:00:00,17.19,17.19,17.1,17.14,212095.0,17.19,17.19,17.1,17.14,212095.0
2022-05-25 11:10:00,17.14,17.2,17.08,17.11,257217.0,17.14,17.2,17.08,17.11,257217.0
2022-05-25 11:20:00,17.11,17.11,17.02,17.02,246723.0,17.11,17.11,17.02,17.02,246723.0
2022-05-25 11:30:00,17.02,17.04,16.83,16.89,421244.0,17.02,17.04,16.83,16.89,421244.0
2022-05-25 11:40:00,16.89,17.02,16.87,16.98,311261.0,16.89,17.02,16.87,16.98,311261.0
2022-05-25 11:50:00,16.98,17.07,16.94,17.04,317125.0,16.98,17.07,16.94,17.04,317125.0
2022-05-25 12:00:00,17.03,17.1,17.02,17.06,250185.0,17.03,17.1,17.02,17.06,250185.0
2022-05-25 12:10:00,17.05,17.16,17.04,17.09,295662.0,17.05,17.16,17.04,17.09,295662.0
2022-05-25 12:20:00,17.09,17.09,16.95,16.98,269981.0,17.09,17.09,16.95,16.98,269981.0
2022-05-25 12:30:00,16.98,17.03,16.88,16.9,300754.0,16.98,17.03,16.88,16.9,300754.0
2022-05-25 12:40:00,16.89,16.98,16.89,16.97,164025.0,16.89,16.98,16.89,16.97,164025.0
2022-05-25 12:50:00,16.97,16.97,16.86,16.93,230672.0,16.97,16.97,16.86,16.93,230672.0
2022-05-25 13:00:00,16.92,16.92,16.83,16.85,152329.0,16.92,16.92,16.83,16.85,152329.0
2022-05-25 13:10:00,16.86,16.9,16.8,16.88,203899.0,16.86,16.9,16.8,16.88,203899.0
2022-05-25 13:20:00,16.88,16.91,16.84,16.9,142040.0,16.88,16.91,16.84,16.9,142040.0
2022-05-25 13:30:00,16.91,16.97,16.87,16.91,264648.0,16.91,16.97,16.87,16.91,264648.0
2022-05-25 13:40:00,16.91,16.94,16.88,16.91,167652.0,16.91,16.94,16.88,16.91,167652.0
2022-05-25 13:50:00,16.91,16.95,16.88,16.94,205622.0,16.91,16.95,16.88,16.94,205622.0
2022-05-25 14:00:00,16.94,17.1,16.8,16.87,358359.0,16.94,17.1,16.8,16.87,358359.0
2022-05-25 14:10:00,16.89,17.01,16.85,16.91,298500.0,16.89,17.01,16.85,16.91,298500.0
2022-05-25 14:20:00,16.91,17.08,16.9,17.04,208103.0,16.91,17.08,16.9,17.04,208103.0
2022-05-25 14:30:00,17.05,17.08,16.95,16.96,359283.0,17.05,17.08,16.95,16.96,359283.0
2022-05-25 14:40:00,16.96,17.03,16.95,17.0,159546.0,16.96,17.03,16.95,17.0,159546.0
2022-05-25 14:50:00,16.99,17.08,16.99,17.05,249390.0,16.99,17.08,16.99,17.05,249390.0
2022-05-25 15:00:00,17.05,17.19,17.04,17.18,280396.0,17.05,17.19,17.04,17.18,280396.0
2022-05-25 15:10:00,17.19,17.24,17.16,17.19,356884.0,17.19,17.24,17.16,17.19,356884.0
2022-05-25 15:20:00,17.2,17.23,17.16,17.18,444126.0,17.2,17.23,17.16,17.18,444126.0
2022-05-25 15:30:00,17.19,17.24,17.18,17.23,595612.0,17.19,17.24,17.18,17.23,595612.0
2022-05-25 15:40:00,17.23,17.23,17.11,17.14,539185.0,17.23,17.23,17.11,17.14,539185.0
2022-05-25 15:50:00,17.14,17.27,17.09,17.22,2180518.0,17.14,17.27,17.09,17.22,2180518.0
2022-05-26 09:30:00,17.39,17.54,17.24,17.51,526074.0,17.39,17.54,17.24,17.51,526074.0
2022-05-26 09:40:00,17.51,17.51,17.3,17.33,225658.0,17.51,17.51,17.3,17.33,225658.0
2022-05-26 09:50:00,17.33,17.57,17.33,17.51,281271.0,17.33,17.57,17.33,17.51,281271.0
2022-05-26 10:00:00,17.52,17.58,17.48,17.56,238537.0,17.52,17.58,17.48,17.56,238537.0
2022-05-26 10:10:00,17.56,17.73,17.54,17.73,211590.0,17.56,17.73,17.54,17.73,211590.0
2022-05-26 10:20:00,17.73,17.84,17.72,17.75,380581.0,17.73,17.84,17.72,17.75,380581.0
2022-05-26 10:30:00,17.75,17.76,17.66,17.75,188842.0,17.75,17.76,17.66,17.75,188842.0
2022-05-26 10:40:00,17.74,17.79,17.7,17.72,230737.0,17.74,17.79,17.7,17.72,230737.0
2022-05-26 10:50:00,17.73,17.76,17.7,17.73,172024.0,17.73,17.76,17.7,17.73,172024.0
2022-05-26 11:00:00,17.73,17.78,17.72,17.76,169059.0,17.73,17.78,17.72,17.76,169059.0
2022-05-26 11:10:00,17.76,17.85,17.73,17.85,208343.0,17.76,17.85,17.73,17.85,208343.0
2022-05-26 11:20:00,17.85,17.87,17.82,17.84,344640.0,17.85,17.87,17.82,17.84,344640.0
2022-05-26 11:30:00,17.84,17.86,17.72,17.77,257895.0,17.84,17.86,17.72,17.77,257895.0
2022-05-26 11:40:00,17.76,17.79,17.71,17.71,150658.0,17.76,17.79,17.71,17.71,150658.0
2022-05-26 11:50:00,17.72,17.8,17.71,17.79,132661.0,17.72,17.8,17.71,17.79,132661.0
2022-05-26 12:00:00,17.78,17.81,17.73,17.73,321129.0,17.78,17.81,17.73,17.73,321129.0
2022-05-26 12:10:00,17.73,17.83,17.73,17.82,133300.0,17.73,17.83,17.73,17.82,133300.0
2022-05-26 12:20:00,17.82,17.87,17.78,17.8,199769.0,17.82,17.87,17.78,17.8,199769.0
2022-05-26 12:30:00,17.8,17.81,17.74,17.77,133247.0,17.8,17.81,17.74,17.77,133247.0
2022-05-26 12:40:00,17.77,17.78,17.72,17.77,151453.0,17.77,17.78,17.72,17.77,151453.0
2022-05-26 12:50:00,17.77,17.81,17.75,17.81,131496.0,17.77,17.81,17.75,17.81,131496.0
2022-05-26 13:00:00,17.81,17.83,17.75,17.78,252030.0,17.81,17.83,17.75,17.78,252030.0
2022-05-26 13:10:00,17.78,17.83,17.7,17.71,168993.0,17.78,17.83,17.7,17.71,168993.0
2022-05-26 13:20:00,17.71,17.76,17.55,17.61,451349.0,17.71,17.76,17.55,17.61,451349.0
2022-05-26 13:30:00,17.61,17.65,17.61,17.62,174658.0,17.61,17.65,17.61,17.62,174658.0
2022-05-26 13:40:00,17.63,17.69,17.62,17.64,302008.0,17.63,17.69,17.62,17.64,302008.0
2022-05-26 13:50:00,17.64,17.7,17.6,17.64,318455.0,17.64,17.7,17.6,17.64,318455.0
2022-05-26 14:00:00,17.65,17.68,17.6,17.68,226272.0,17.65,17.68,17.6,17.68,226272.0
2022-05-26 14:10:00,17.67,17.72,17.64,17.71,181625.0,17.67,17.72,17.64,17.71,181625.0
2022-05-26 14:20:00,17.71,17.73,17.69,17.71,151399.0,17.71,17.73,17.69,17.71,151399.0
2022-05-26 14:30:00,17.71,17.77,17.7,17.73,263806.0,17.71,17.77,17.7,17.73,263806.0
2022-05-26 14:40:00,17.73,17.74,17.72,17.74,135435.0,17.73,17.74,17.72,17.74,135435.0
2022-05-26 14:50:00,17.73,17.84,17.73,17.84,186545.0,17.73,17.84,17.73,17.84,186545.0
2022-05-26 15:00:00,17.84,17.84,17.76,17.79,253871.0,17.84,17.84,17.76,17.79,253871.0
2022-05-26 15:10:00,17.79,17.79,17.72,17.74,228716.0,17.79,17.79,17.72,17.74,228716.0
2022-05-26 15:20:00,17.75,17.82,17.72,17.82,231357.0,17.75,17.82,17.72,17.82,231357.0
2022-05-26 15:30:00,17.82,17.9,17.81,17.9,423716.0,17.82,17.9,17.81,17.9,423716.0
2022-05-26 15:40:00,17.9,17.93,17.89,17.91,394269.0,17.9,17.93,17.89,17.91,394269.0
2022-05-26 15:50:00,17.92,18.04,17.92,17.98,2081506.0,17.92,18.04,17.92,17.98,2081506.0
2022-05-27 09:30:00,18.07,18.2,18.0,18.14,608759.0,18.07,18.2,18.0,18.14,608759.0
2022-05-27 09:40:00,18.14,18.27,18.12,18.22,420696.0,18.14,18.27,18.12,18.22,420696.0
2022-05-27 09:50:00,18.22,18.4,18.2,18.4,342807.0,18.22,18.4,18.2,18.4,342807.0
2022-05-27 10:00:00,18.39,18.55,18.39,18.47,652132.0,18.39,18.55,18.39,18.47,652132.0
2022-05-27 10:10:00,18.46,18.54,18.45,18.53,307489.0,18.46,18.54,18.45,18.53,307489.0
2022-05-27 10:20:00,18.53,18.58,18.52,18.54,353604.0,18.53,18.58,18.52,18.54,353604.0
2022-05-27 10:30:00,18.54,18.55,18.42,18.42,259269.0,18.54,18.55,18.42,18.42,259269.0
2022-05-27 10:40:00,18.42,18.5,18.33,18.5,349269.0,18.42,18.5,18.33,18.5,349269.0
2022-05-27 10:50:00,18.5,18.5,18.36,18.37,249585.0,18.5,18.5,18.36,18.37,249585.0
2022-05-27 11:00:00,18.38,18.38,18.29,18.36,267639.0,18.38,18.38,18.29,18.36,267639.0
2022-05-27 11:10:00,18.36,18.42,18.35,18.41,201898.0,18.36,18.42,18.35,18.41,201898.0
2022-05-27 11:20:00,18.41,18.46,18.35,18.36,148052.0,18.41,18.46,18.35,18.36,148052.0
2022-05-27 11:30:00,18.36,18.48,18.35,18.48,222557.0,18.36,18.48,18.35,18.48,222557.0
2022-05-27 11:40:00,18.48,18.48,18.44,18.48,163895.0,18.48,18.48,18.44,18.48,163895.0
2022-05-27 11:50:00,18.48,18.53,18.44,18.44,165388.0,18.48,18.53,18.44,18.44,165388.0
2022-05-27 12:00:00,18.44,18.51,18.44,18.47,180917.0,18.44,18.51,18.44,18.47,180917.0
2022-05-27 12:10:00,18.47,18.54,18.47,18.49,180743.0,18.47,18.54,18.47,18.49,180743.0
2022-05-27 12:20:00,18.48,18.5,18.46,18.46,164351.0,18.48,18.5,18.46,18.46,164351.0
2022-05-27 12:30:00,18.46,18.48,18.43,18.46,148959.0,18.46,18.48,18.43,18.46,148959.0
2022-05-27 12:40:00,18.46,18.47,18.4,18.45,159159.0,18.46,18.47,18.4,18.45,159159.0
2022-05-27 12:50:00,18.45,18.54,18.44,18.54,159517.0,18.45,18.54,18.44,18.54,159517.0
2022-05-27 13:00:00,18.54,18.54,18.49,18.5,175671.0,18.54,18.54,18.49,18.5,175671.0
2022-05-27 13:10:00,18.5,18.55,18.49,18.51,181449.0,18.5,18.55,18.49,18.51,181449.0
2022-05-27 13:20:00,18.52,18.52,18.45,18.46,158244.0,18.52,18.52,18.45,18.46,158244.0
2022-05-27 13:30:00,18.46,18.47,18.45,18.47,135409.0,18.46,18.47,18.45,18.47,135409.0
2022-05-27 13:40:00,18.46,18.5,18.45,18.49,243932.0,18.46,18.5,18.45,18.49,243932.0
2022-05-27 13:50:00,18.48,18.5,18.47,18.48,125729.0,18.48,18.5,18.47,18.48,125729.0
2022-05-27 14:00:00,18.48,18.59,18.48,18.55,201585.0,18.48,18.59,18.48,18.55,201585.0
2022-05-27 14:10:00,18.54,18.57,18.5,18.57,176940.0,18.54,18.57,18.5,18.57,176940.0
2022-05-27 14:20:00,18.57,18.62,18.56,18.56,183129.0,18.57,18.62,18.56,18.56,183129.0
2022-05-27 14:30:00,18.57,18.71,18.56,18.66,325148.0,18.57,18.71,18.56,18.66,325148.0
2022-05-27 14:40:00,18.66,18.73,18.65,18.7,399141.0,18.66,18.73,18.65,18.7,399141.0
2022-05-27 14:50:00,18.71,18.74,18.68,18.68,264310.0,18.71,18.74,18.68,18.68,264310.0
2022-05-27 15:00:00,18.68,18.74,18.67,18.69,398078.0,18.68,18.74,18.67,18.69,398078.0
2022-05-27 15:10:00,18.69,18.71,18.66,18.66,335745.0,18.69,18.71,18.66,18.66,335745.0
2022-05-27 15:20:00,18.66,18.74,18.64,18.66,458977.0,18.66,18.74,18.64,18.66,458977.0
2022-05-27 15:30:00,18.66,18.74,18.66,18.71,483914.0,18.66,18.74,18.66,18.71,483914.0
2022-05-27 15:40:00,18.71,18.72,18.63,18.64,509429.0,18.71,18.72,18.63,18.64,509429.0
2022-05-27 15:50:00,18.65,18.76,18.65,18.76,1584959.0,18.65,18.76,18.65,18.76,1584959.0
2022-05-31 09:30:00,18.56,18.6,18.11,18.12,768300.0,18.56,18.6,18.11,18.12,768300.0
2022-05-31 09:40:00,18.13,18.2,18.01,18.12,419235.0,18.13,18.2,18.01,18.12,419235.0
2022-05-31 09:50:00,18.11,18.25,18.08,18.21,349704.0,18.11,18.25,18.08,18.21,349704.0
2022-05-31 10:00:00,18.21,18.25,18.05,18.07,262384.0,18.21,18.25,18.05,18.07,262384.0
2022-05-31 10:10:00,18.07,18.28,18.06,18.23,258853.0,18.07,18.28,18.06,18.23,258853.0
2022-05-31 10:20:00,18.23,18.33,18.2,18.21,277341.0,18.23,18.33,18.2,18.21,277341.0
2022-05-31 10:30:00,18.21,18.44,18.2,18.43,236273.0,18.21,18.44,18.2,18.43,236273.0
2022-05-31 10:40:00,18.43,18.7,18.42,18.53,366003.0,18.43,18.7,18.42,18.53,366003.0
2022-05-31 10:50:00,18.54,18.6,18.46,18.47,180811.0,18.54,18.6,18.46,18.47,180811.0
2022-05-31 11:00:00,18.47,18.48,18.35,18.39,138218.0,18.47,18.48,18.35,18.39,138218.0
2022-05-31 11:10:00,18.39,18.4,18.32,18.36,110907.0,18.39,18.4,18.32,18.36,110907.0
2022-05-31 11:20:00,18.35,18.44,18.32,18.38,133275.0,18.35,18.44,18.32,18.38,133275.0
2022-05-31 11:30:00,18.37,18.38,18.31,18.38,107313.0,18.37,18.38,18.31,18.38,107313.0
2022-05-31 11:40:00,18.38,18.41,18.36,18.39,140188.0,18.38,18.41,18.36,18.39,140188.0
2022-05-31 11:50:00,18.39,18.47,18.37,18.42,208473.0,18.39,18.47,18.37,18.42,208473.0
2022-05-31 12:00:00,18.43,18.47,18.42,18.45,224787.0,18.43,18.47,18.42,18.45,224787.0
2022-05-31 12:10:00,18.44,18.47,18.32,18.37,171111.0,18.44,18.47,18.32,18.37,171111.0
2022-05-31 12:20:00,18.37,18.37,18.28,18.36,183203.0,18.37,18.37,18.28,18.36,183203.0
2022-05-31 12:30:00,18.36,18.48,18.35,18.48,150379.0,18.36,18.48,18.35,18.48,150379.0
2022-05-31 12:40:00,18.47,18.48,18.44,18.46,129464.0,18.47,18.48,18.44,18.46,129464.0
2022-05-31 12:50:00,18.46,18.52,18.45,18.52,169633.0,18.46,18.52,18.45,18.52,169633.0
2022-05-31 13:00:00,18.51,18.54,18.44,18.54,242167.0,18.51,18.54,18.44,18.54,242167.0
2022-05-31 13:10:00,18.54,18.57,18.45,18.46,212832.0,18.54,18.57,18.45,18.46,212832.0
2022-05-31 13:20:00,18.46,18.47,18.4,18.44,184932.0,18.46,18.47,18.4,18.44,184932.0
2022-05-31 13:30:00,18.43,18.55,18.41,18.53,204625.0,18.43,18.55,18.41,18.53,204625.0
2022-05-31 13:40:00,18.53,18.53,18.47,18.51,175370.0,18.53,18.53,18.47,18.51,175370.0
2022-05-31 13:50:00,18.5,18.62,18.49,18.61,260405.0,18.5,18.62,18.49,18.61,260405.0
2022-05-31 14:00:00,18.6,18.64,18.56,18.59,187918.0,18.6,18.64,18.56,18.59,187918.0
2022-05-31 14:10:00,18.58,18.62,18.55,18.57,236688.0,18.58,18.62,18.55,18.57,236688.0
2022-05-31 14:20:00,18.57,18.59,18.47,18.5,209390.0,18.57,18.59,18.47,18.5,209390.0
2022-05-31 14:30:00,18.51,18.57,18.46,18.46,203518.0,18.51,18.57,18.46,18.46,203518.0
2022-05-31 14:40:00,18.46,18.47,18.31,18.36,240483.0,18.46,18.47,18.31,18.36,240483.0
2022-05-31 14:50:00,18.36,18.38,18.27,18.3,235872.0,18.36,18.38,18.27,18.3,235872.0
2022-05-31 15:00:00,18.31,18.44,18.3,18.44,292816.0,18.31,18.44,18.3,18.44,292816.0
2022-05-31 15:10:00,18.44,18.44,18.34,18.34,211708.0,18.44,18.44,18.34,18.34,211708.0
2022-05-31 15:20:00,18.34,18.4,18.31,18.37,317380.0,18.34,18.4,18.31,18.37,317380.0
2022-05-31 15:30:00,18.37,18.41,18.33,18.36,382419.0,18.37,18.41,18.33,18.36,382419.0
2022-05-31 15:40:00,18.36,18.37,18.25,18.28,622196.0,18.36,18.37,18.25,18.28,622196.0
2022-05-31 15:50:00,18.27,18.5,18.26,18.47,2192416.0,18.27,18.5,18.26,18.47,2192416.0
2022-06-01 09:30:00,18.49,18.74,18.47,18.49,523357.0,18.49,18.74,18.47,18.49,523357.0
2022-06-01 09:40:00,18.48,18.53,18.42,18.48,248338.0,18.48,18.53,18.42,18.48,248338.0
2022-06-01 09:50:00,18.48,18.51,18.26,18.32,337690.0,18.48,18.51,18.26,18.32,337690.0
2022-06-01 10:00:00,18.31,18.36,18.23,18.26,154497.0,18.31,18.36,18.23,18.26,154497.0
2022-06-01 10:10:00,18.26,18.28,18.12,18.14,323307.0,18.26,18.28,18.12,18.14,323307.0
2022-06-01 10:20:00,18.13,18.16,18.03,18.06,248540.0,18.13,18.16,18.03,18.06,248540.0
2022-06-01 10:30:00,18.05,18.06,17.86,17.95,430714.0,18.05,18.06,17.86,17.95,430714.0
2022-06-01 10:40:00,17.95,18.0,17.91,17.97,325614.0,17.95,18.0,17.91,17.97,325614.0
2022-06-01 10:50:00,17.97,18.06,17.94,17.98,254538.0,17.97,18.06,17.94,17.98,254538.0
2022-06-01 11:00:00,17.97,17.97,17.81,17.89,229680.0,17.97,17.97,17.81,17.89,229680.0
2022-06-01 11:10:00,17.88,17.94,17.83,17.85,189616.0,17.88,17.94,17.83,17.85,189616.0
2022-06-01 11:20:00,17.85,17.85,17.72,17.75,607388.0,17.85,17.85,17.72,17.75,607388.0
2022-06-01 11:30:00,17.75,17.83,17.73,17.74,268792.0,17.75,17.83,17.73,17.74,268792.0
2022-06-01 11:40:00,17.75,17.76,17.7,17.73,199303.0,17.75,17.76,17.7,17.73,199303.0
2022-06-01 11:50:00,17.73,17.73,17.56,17.58,369817.0,17.73,17.73,17.56,17.58,369817.0
2022-06-01 12:00:00,17.57,17.61,17.51,17.55,294539.0,17.57,17.61,17.51,17.55,294539.0
2022-06-01 12:10:00,17.55,17.63,17.51,17.61,209836.0,17.55,17.63,17.51,17.61,209836.0
2022-06-01 12:20:00,17.6,17.76,17.59,17.7,247649.0,17.6,17.76,17.59,17.7,247649.0
2022-06-01 12:30:00,17.69,17.79,17.69,17.75,264315.0,17.69,17.79,17.69,17.75,264315.0
2022-06-01 12:40:00,17.75,17.78,17.61,17.64,206409.0,17.75,17.78,17.61,17.64,206409.0
2022-06-01 12:50:00,17.65,17.66,17.61,17.64,264901.0,17.65,17.66,17.61,17.64,264901.0
2022-06-01 13:00:00,17.64,17.71,17.63,17.7,353249.0,17.64,17.71,17.63,17.7,353249.0
2022-06-01 13:10:00,17.7,17.71,17.6,17.61,266893.0,17.7,17.71,17.6,17.61,266893.0
2022-06-01 13:20:00,17.61,17.67,17.55,17.55,347263.0,17.61,17.67,17.55,17.55,347263.0
2022-06-01 13:30:00,17.55,17.67,17.53,17.66,228378.0,17.55,17.67,17.53,17.66,228378.0
2022-06-01 13:40:00,17.65,17.68,17.59,17.62,248907.0,17.65,17.68,17.59,17.62,248907.0
2022-06-01 13:50:00,17.62,17.68,17.61,17.66,272110.0,17.62,17.68,17.61,17.66,272110.0
2022-06-01 14:00:00,17.66,17.71,17.65,17.67,159802.0,17.66,17.71,17.65,17.67,159802.0
2022-06-01 14:10:00,17.68,17.81,17.65,17.75,388596.0,17.68,17.81,17.65,17.75,388596.0
2022-06-01 14:20:00,17.75,17.89,17.72,17.87,279687.0,17.75,17.89,17.72,17.87,279687.0
2022-06-01 14:30:00,17.87,17.91,17.82,17.86,288663.0,17.87,17.91,17.82,17.86,288663.0
2022-06-01 14:40:00,17.85,17.9,17.8,17.82,185804.0,17.85,17.9,17.8,17.82,185804.0
2022-06-01 14:50:00,17.82,17.83,17.77,17.8,333644.0,17.82,17.83,17.77,17.8,333644.0
2022-06-01 15:00:00,17.8,17.85,17.73,17.82,166651.0,17.8,17.85,17.73,17.82,166651.0
2022-06-01 15:10:00,17.82,17.91,17.81,17.89,209436.0,17.82,17.91,17.81,17.89,209436.0
2022-06-01 15:20:00,17.89,17.9,17.82,17.82,231923.0,17.89,17.9,17.82,17.82,231923.0
2022-06-01 15:30:00,17.83,17.84,17.78,17.8,364324.0,17.83,17.84,17.78,17.8,364324.0
2022-06-01 15:40:00,17.8,17.84,17.72,17.74,492047.0,17.8,17.84,17.72,17.74,492047.0
2022-06-01 15:50:00,17.74,17.75,17.65,17.65,1088686.0,17.74,17.75,17.65,17.65,1088686.0
2022-06-02 09:30:00,17.47,17.76,17.46,17.55,484997.0,17.47,17.76,17.46,17.55,484997.0
2022-06-02 09:40:00,17.53,17.79,17.5,17.79,305396.0,17.53,17.79,17.5,17.79,305396.0
2022-06-02 09:50:00,17.78,17.8,17.57,17.64,280987.0,17.78,17.8,17.57,17.64,280987.0
2022-06-02 10:00:00,17.64,17.71,17.5,17.52,328137.0,17.64,17.71,17.5,17.52,328137.0
2022-06-02 10:10:00,17.52,17.7,17.51,17.54,361418.0,17.52,17.7,17.51,17.54,361418.0
2022-06-02 10:20:00,17.54,17.57,17.34,17.39,649655.0,17.54,17.57,17.34,17.39,649655.0
2022-06-02 10:30:00,17.39,17.63,17.38,17.62,358387.0,17.39,17.63,17.38,17.62,358387.0
2022-06-02 10:40:00,17.6,17.74,17.56,17.7,857176.0,17.6,17.74,17.56,17.7,857176.0
2022-06-02 10:50:00,17.71,17.85,17.69,17.84,519261.0,17.71,17.85,17.69,17.84,519261.0
2022-06-02 11:00:00,17.85,18.03,17.84,17.95,559882.0,17.85,18.03,17.84,17.95,559882.0
2022-06-02 11:10:00,17.95,18.06,17.95,18.0,375945.0,17.95,18.06,17.95,18.0,375945.0
2022-06-02 11:20:00,18.0,18.0,17.79,17.87,412124.0,18.0,18.0,17.79,17.87,412124.0
2022-06-02 11:30:00,17.87,17.89,17.79,17.84,271716.0,17.87,17.89,17.79,17.84,271716.0
2022-06-02 11:40:00,17.85,17.9,17.84,17.89,131092.0,17.85,17.9,17.84,17.89,131092.0
2022-06-02 11:50:00,17.89,17.95,17.81,17.84,178173.0,17.89,17.95,17.81,17.84,178173.0
2022-06-02 12:00:00,17.84,17.97,17.83,17.93,221431.0,17.84,17.97,17.83,17.93,221431.0
2022-06-02 12:10:00,17.92,17.95,17.9,17.91,100033.0,17.92,17.95,17.9,17.91,100033.0
2022-06-02 12:20:00,17.9,17.96,17.89,17.94,295407.0,17.9,17.96,17.89,17.94,295407.0
2022-06-02 12:30:00,17.95,17.98,17.93,17.96,181045.0,17.95,17.98,17.93,17.96,181045.0
2022-06-02 12:40:00,17.97,17.98,17.82,17.87,221645.0,17.97,17.98,17.82,17.87,221645.0
2022-06-02 12:50:00,17.87,17.92,17.81,17.87,200418.0,17.87,17.92,17.81,17.87,200418.0
2022-06-02 13:00:00,17.86,17.94,17.86,17.91,147264.0,17.86,17.94,17.86,17.91,147264.0
2022-06-02 13:10:00,17.91,17.96,17.88,17.89,178781.0,17.91,17.96,17.88,17.89,178781.0
2022-06-02 13:20:00,17.89,17.96,17.87,17.95,200870.0,17.89,17.96,17.87,17.95,200870.0
2022-06-02 13:30:00,17.95,18.0,17.94,17.98,113343.0,17.95,18.0,17.94,17.98,113343.0
2022-06-02 13:40:00,17.98,17.99,17.94,17.98,175321.0,17.98,17.99,17.94,17.98,175321.0
2022-06-02 13:50:00,17.98,17.98,17.92,17.95,129220.0,17.98,17.98,17.92,17.95,129220.0
2022-06-02 14:00:00,17.95,18.0,17.92,17.98,202008.0,17.95,18.0,17.92,17.98,202008.0
2022-06-02 14:10:00,17.98,18.03,17.96,17.96,234358.0,17.98,18.03,17.96,17.96,234358.0
2022-06-02 14:20:00,17.96,18.02,17.93,18.0,173944.0,17.96,18.02,17.93,18.0,173944.0
2022-06-02 14:30:00,18.01,18.01,17.97,18.0,124845.0,18.01,18.01,17.97,18.0,124845.0
2022-06-02 14:40:00,18.0,18.05,17.99,18.01,209428.0,18.0,18.05,17.99,18.01,209428.0
2022-06-02 14:50:00,18.01,18.03,17.95,17.96,158143.0,18.01,18.03,17.95,17.96,158143.0
2022-06-02 15:00:00,17.96,18.0,17.95,17.97,218257.0,17.96,18.0,17.95,17.97,218257.0
2022-06-02 15:10:00,17.98,18.0,17.92,17.94,206380.0,17.98,18.0,17.92,17.94,206380.0
2022-06-02 15:20:00,17.94,17.99,17.92,17.96,156968.0,17.94,17.99,17.92,17.96,156968.0
2022-06-02 15:30:00,17.95,18.01,17.95,17.98,226503.0,17.95,18.01,17.95,17.98,226503.0
2022-06-02 15:40:00,17.98,18.0,17.95,17.98,255364.0,17.98,18.0,17.95,17.98,255364.0
2022-06-02 15:50:00,17.98,18.04,17.97,17.99,1000466.0,17.98,18.04,17.97,17.99,1000466.0
2022-06-03 09:30:00,17.81,17.84,17.7,17.78,305690.0,17.81,17.84,17.7,17.78,305690.0
2022-06-03 09:40:00,17.79,17.8,17.6,17.71,207775.0,17.79,17.8,17.6,17.71,207775.0
2022-06-03 09:50:00,17.73,17.85,17.66,17.81,165421.0,17.73,17.85,17.66,17.81,165421.0
2022-06-03 10:00:00,17.81,17.9,17.66,17.67,417304.0,17.81,17.9,17.66,17.67,417304.0
2022-06-03 10:10:00,17.67,17.73,17.61,17.64,395555.0,17.67,17.73,17.61,17.64,395555.0
2022-06-03 10:20:00,17.64,17.68,17.58,17.61,309269.0,17.64,17.68,17.58,17.61,309269.0
2022-06-03 10:30:00,17.6,17.61,17.48,17.48,310193.0,17.6,17.61,17.48,17.48,310193.0
2022-06-03 10:40:00,17.49,17.52,17.42,17.48,316207.0,17.49,17.52,17.42,17.48,316207.0
2022-06-03 10:50:00,17.48,17.49,17.35,17.36,270369.0,17.48,17.49,17.35,17.36,270369.0
2022-06-03 11:00:00,17.35,17.37,17.25,17.26,376538.0,17.35,17.37,17.25,17.26,376538.0
2022-06-03 11:10:00,17.26,17.26,17.19,17.24,452180.0,17.26,17.26,17.19,17.24,452180.0
2022-06-03 11:20:00,17.23,17.25,17.18,17.19,344260.0,17.23,17.25,17.18,17.19,344260.0
2022-06-03 11:30:00,17.2,17.29,17.19,17.28,463777.0,17.2,17.29,17.19,17.28,463777.0
2022-06-03 11:40:00,17.29,17.29,17.21,17.23,212153.0,17.29,17.29,17.21,17.23,212153.0
2022-06-03 11:50:00,17.23,17.23,17.19,17.2,302481.0,17.23,17.23,17.19,17.2,302481.0
2022-06-03 12:00:00,17.2,17.38,17.2,17.33,179458.0,17.2,17.38,17.2,17.33,179458.0
2022-06-03 12:10:00,17.34,17.34,17.23,17.23,131473.0,17.34,17.34,17.23,17.23,131473.0
2022-06-03 12:20:00,17.23,17.31,17.21,17.3,136960.0,17.23,17.31,17.21,17.3,136960.0
2022-06-03 12:30:00,17.29,17.34,17.28,17.32,203905.0,17.29,17.34,17.28,17.32,203905.0
2022-06-03 12:40:00,17.32,17.32,17.28,17.3,125676.0,17.32,17.32,17.28,17.3,125676.0
2022-06-03 12:50:00,17.3,17.34,17.27,17.32,144399.0,17.3,17.34,17.27,17.32,144399.0
2022-06-03 13:00:00,17.32,17.48,17.31,17.45,209346.0,17.32,17.48,17.31,17.45,209346.0
2022-06-03 13:10:00,17.44,17.52,17.44,17.47,496881.0,17.44,17.52,17.44,17.47,496881.0
2022-06-03 13:20:00,17.47,17.59,17.46,17.57,392399.0,17.47,17.59,17.46,17.57,392399.0
2022-06-03 13:30:00,17.57,17.61,17.53,17.55,388360.0,17.57,17.61,17.53,17.55,388360.0
2022-06-03 13:40:00,17.55,17.56,17.46,17.55,392605.0,17.55,17.56,17.46,17.55,392605.0
2022-06-03 13:50:00,17.55,17.59,17.48,17.52,768815.0,17.55,17.59,17.48,17.52,768815.0
2022-06-03 14:00:00,17.52,17.57,17.49,17.56,436198.0,17.52,17.57,17.49,17.56,436198.0
2022-06-03 14:10:00,17.56,17.67,17.52,17.65,568026.0,17.56,17.67,17.52,17.65,568026.0
2022-06-03 14:20:00,17.65,17.68,17.59,17.68,291336.0,17.65,17.68,17.59,17.68,291336.0
2022-06-03 14:30:00,17.69,17.69,17.53,17.56,230481.0,17.69,17.69,17.53,17.56,230481.0
2022-06-03 14:40:00,17.55,17.56,17.49,17.52,167910.0,17.55,17.56,17.49,17.52,167910.0
2022-06-03 14:50:00,17.52,17.54,17.5,17.53,114993.0,17.52,17.54,17.5,17.53,114993.0
2022-06-03 15:00:00,17.53,17.54,17.48,17.51,177615.0,17.53,17.54,17.48,17.51,177615.0
2022-06-03 15:10:00,17.5,17.53,17.43,17.5,204206.0,17.5,17.53,17.43,17.5,204206.0
2022-06-03 15:20:00,17.5,17.56,17.47,17.55,151942.0,17.5,17.56,17.47,17.55,151942.0
2022-06-03 15:30:00,17.55,17.58,17.51,17.57,280677.0,17.55,17.58,17.51,17.57,280677.0
2022-06-03 15:40:00,17.57,17.57,17.49,17.51,372020.0,17.57,17.57,17.49,17.51,372020.0
2022-06-03 15:50:00,17.5,17.55,17.48,17.5,756688.0,17.5,17.55,17.48,17.5,756688.0
2022-06-06 09:30:00,17.76,17.87,17.28,17.33,1265018.0,17.76,17.87,17.28,17.33,1265018.0
2022-06-06 09:40:00,17.33,17.38,17.2,17.25,597554.0,17.33,17.38,17.2,17.25,597554.0
2022-06-06 09:50:00,17.26,17.44,17.2,17.36,480935.0,17.26,17.44,17.2,17.36,480935.0
2022-06-06 10:00:00,17.37,17.49,17.34,17.37,564368.0,17.37,17.49,17.34,17.37,564368.0
2022-06-06 10:10:00,17.37,17.44,17.33,17.37,411126.0,17.37,17.44,17.33,17.37,411126.0
2022-06-06 10:20:00,17.38,17.43,17.34,17.39,630552.0,17.38,17.43,17.34,17.39,630552.0
2022-06-06 10:30:00,17.39,17.4,17.33,17.36,386561.0,17.39,17.4,17.33,17.36,386561.0
2022-06-06 10:40:00,17.37,17.4,17.28,17.39,273978.0,17.37,17.4,17.28,17.39,273978.0
2022-06-06 10:50:00,17.39,17.5,17.35,17.37,300246.0,17.39,17.5,17.35,17.37,300246.0
2022-06-06 11:00:00,17.37,17.37,17.24,17.25,665635.0,17.37,17.37,17.24,17.25,665635.0
2022-06-06 11:10:00,17.26,17.26,17.19,17.2,620447.0,17.26,17.26,17.19,17.2,620447.0
2022-06-06 11:20:00,17.2,17.25,17.17,17.21,342045.0,17.2,17.25,17.17,17.21,342045.0
2022-06-06 11:30:00,17.21,17.38,17.21,17.33,241742.0,17.21,17.38,17.21,17.33,241742.0
2022-06-06 11:40:00,17.32,17.34,17.28,17.28,162380.0,17.32,17.34,17.28,17.28,162380.0
2022-06-06 11:50:00,17.28,17.33,17.26,17.3,189201.0,17.28,17.33,17.26,17.3,189201.0
2022-06-06 12:00:00,17.3,17.31,17.16,17.16,300084.0,17.3,17.31,17.16,17.16,300084.0
2022-06-06 12:10:00,17.16,17.17,17.07,17.09,553597.0,17.16,17.17,17.07,17.09,553597.0
2022-06-06 12:20:00,17.09,17.1,17.04,17.06,243280.0,17.09,17.1,17.04,17.06,243280.0
2022-06-06 12:30:00,17.05,17.09,17.03,17.09,169198.0,17.05,17.09,17.03,17.09,169198.0
2022-06-06 12:40:00,17.09,17.13,17.07,17.09,186130.0,17.09,17.13,17.07,17.09,186130.0
2022-06-06 12:50:00,17.1,17.1,17.05,17.07,169607.0,17.1,17.1,17.05,17.07,169607.0
2022-06-06 13:00:00,17.07,17.07,17.04,17.05,227670.0,17.07,17.07,17.04,17.05,227670.0
2022-06-06 13:10:00,17.05,17.05,17.01,17.03,316306.0,17.05,17.05,17.01,17.03,316306.0
2022-06-06 13:20:00,17.03,17.05,17.01,17.03,248273.0,17.03,17.05,17.01,17.03,248273.0
2022-06-06 13:30:00,17.03,17.08,17.01,17.05,242781.0,17.03,17.08,17.01,17.05,242781.0
2022-06-06 13:40:00,17.05,17.12,17.05,17.08,269667.0,17.05,17.12,17.05,17.08,269667.0
2022-06-06 13:50:00,17.09,17.13,17.08,17.12,334946.0,17.09,17.13,17.08,17.12,334946.0
2022-06-06 14:00:00,17.12,17.14,17.06,17.1,256050.0,17.12,17.14,17.06,17.1,256050.0
2022-06-06 14:10:00,17.1,17.11,17.05,17.05,211240.0,17.1,17.11,17.05,17.05,211240.0
2022-06-06 14:20:00,17.06,17.07,16.92,16.95,1116241.0,17.06,17.07,16.92,16.95,1116241.0
2022-06-06 14:30:00,16.96,16.96,16.91,16.94,332578.0,16.96,16.96,16.91,16.94,332578.0
2022-06-06 14:40:00,16.93,16.96,16.91,16.94,377272.0,16.93,16.96,16.91,16.94,377272.0
2022-06-06 14:50:00,16.94,17.02,16.91,16.98,426796.0,16.94,17.02,16.91,16.98,426796.0
2022-06-06 15:00:00,16.98,17.01,16.93,16.93,515591.0,16.98,17.01,16.93,16.93,515591.0
2022-06-06 15:10:00,16.94,16.98,16.91,16.96,425714.0,16.94,16.98,16.91,16.96,425714.0
2022-06-06 15:20:00,16.96,16.97,16.91,16.91,402357.0,16.96,16.97,16.91,16.91,402357.0
2022-06-06 15:30:00,16.91,16.97,16.86,16.87,769893.0,16.91,16.97,16.86,16.87,769893.0
2022-06-06 15:40:00,16.86,16.92,16.85,16.86,652570.0,16.86,16.92,16.85,16.86,652570.0
2022-06-06 15:50:00,16.87,16.9,16.83,16.85,1814631.0,16.87,16.9,16.83,16.85,1814631.0
2022-06-07 09:30:00,16.56,16.63,16.33,16.57,1667306.0,16.56,16.63,16.33,16.57,1667306.0
2022-06-07 09:40:00,16.58,16.71,16.54,16.69,602203.0,16.58,16.71,16.54,16.69,602203.0
2022-06-07 09:50:00,16.69,16.77,16.59,16.62,357835.0,16.69,16.77,16.59,16.62,357835.0
2022-06-07 10:00:00,16.63,16.75,16.58,16.68,353217.0,16.63,16.75,16.58,16.68,353217.0
2022-06-07 10:10:00,16.68,16.84,16.65,16.81,314983.0,16.68,16.84,16.65,16.81,314983.0
2022-06-07 10:20:00,16.81,16.92,16.79,16.86,556155.0,16.81,16.92,16.79,16.86,556155.0
2022-06-07 10:30:00,16.86,17.02,16.83,16.99,349115.0,16.86,17.02,16.83,16.99,349115.0
2022-06-07 10:40:00,16.99,17.1,16.99,17.05,402096.0,16.99,17.1,16.99,17.05,402096.0
2022-06-07 10:50:00,17.06,17.09,17.02,17.07,371168.0,17.06,17.09,17.02,17.07,371168.0
2022-06-07 11:00:00,17.07,17.13,17.04,17.07,274481.0,17.07,17.13,17.04,17.07,274481.0
2022-06-07 11:10:00,17.08,17.12,17.0,17.01,235372.0,17.08,17.12,17.0,17.01,235372.0
2022-06-07 11:20:00,17.0,17.03,16.92,16.95,247015.0,17.0,17.03,16.92,16.95,247015.0
2022-06-07 11:30:00,16.96,17.0,16.84,16.89,515713.0,16.96,17.0,16.84,16.89,515713.0
2022-06-07 11:40:00,16.88,16.99,16.87,16.91,214618.0,16.88,16.99,16.87,16.91,214618.0
2022-06-07 11:50:00,16.91,16.98,16.88,16.95,193316.0,16.91,16.98,16.88,16.95,193316.0
2022-06-07 12:00:00,16.96,16.96,16.85,16.88,324817.0,16.96,16.96,16.85,16.88,324817.0
2022-06-07 12:10:00,16.87,16.89,16.8,16.82,337258.0,16.87,16.89,16.8,16.82,337258.0
2022-06-07 12:20:00,16.82,16.9,16.8,16.81,241377.0,16.82,16.9,16.8,16.81,241377.0
2022-06-07 12:30:00,16.81,16.83,16.78,16.82,186522.0,16.81,16.83,16.78,16.82,186522.0
2022-06-07 12:40:00,16.82,16.86,16.81,16.81,260326.0,16.82,16.86,16.81,16.81,260326.0
2022-06-07 12:50:00,16.81,16.92,16.79,16.92,288167.0,16.81,16.92,16.79,16.92,288167.0
2022-06-07 13:00:00,16.93,16.93,16.85,16.88,195165.0,16.93,16.93,16.85,16.88,195165.0
2022-06-07 13:10:00,16.88,16.92,16.85,16.86,351612.0,16.88,16.92,16.85,16.86,351612.0
2022-06-07 13:20:00,16.86,16.9,16.83,16.89,224836.0,16.86,16.9,16.83,16.89,224836.0
2022-06-07 13:30:00,16.89,16.91,16.86,16.89,350506.0,16.89,16.91,16.86,16.89,350506.0
2022-06-07 13:40:00,16.89,16.95,16.89,16.93,307690.0,16.89,16.95,16.89,16.93,307690.0
2022-06-07 13:50:00,16.93,16.94,16.84,16.87,213979.0,16.93,16.94,16.84,16.87,213979.0
2022-06-07 14:00:00,16.87,16.94,16.86,16.93,294385.0,16.87,16.94,16.86,16.93,294385.0
2022-06-07 14:10:00,16.93,17.0,16.92,16.93,274164.0,16.93,17.0,16.92,16.93,274164.0
2022-06-07 14:20:00,16.93,16.96,16.9,16.96,256750.0,16.93,16.96,16.9,16.96,256750.0
2022-06-07 14:30:00,16.96,17.01,16.93,16.96,308873.0,16.96,17.01,16.93,16.96,308873.0
2022-06-07 14:40:00,16.96,17.02,16.95,16.96,391778.0,16.96,17.02,16.95,16.96,391778.0
2022-06-07 14:50:00,16.96,16.99,16.94,16.98,219099.0,16.96,16.99,16.94,16.98,219099.0
2022-06-07 15:00:00,16.97,17.01,16.93,16.98,305048.0,16.97,17.01,16.93,16.98,305048.0
2022-06-07 15:10:00,16.99,17.01,16.94,17.0,410326.0,16.99,17.01,16.94,17.0,410326.0
2022-06-07 15:20:00,16.99,17.04,16.97,17.01,283708.0,16.99,17.04,16.97,17.01,283708.0
2022-06-07 15:30:00,17.01,17.09,16.98,17.09,431974.0,17.01,17.09,16.98,17.09,431974.0
2022-06-07 15:40:00,17.09,17.11,17.03,17.1,504066.0,17.09,17.11,17.03,17.1,504066.0
2022-06-07 15:50:00,17.09,17.17,17.08,17.17,1421804.0,17.09,17.17,17.08,17.17,1421804.0
2022-06-08 09:30:00,17.03,17.19,16.98,17.15,570973.0,17.03,17.19,16.98,17.15,570973.0
2022-06-08 09:40:00,17.13,17.17,16.99,17.16,367382.0,17.13,17.17,16.99,17.16,367382.0
2022-06-08 09:50:00,17.17,17.25,17.05,17.17,352531.0,17.17,17.25,17.05,17.17,352531.0
2022-06-08 10:00:00,17.17,17.27,17.11,17.26,407398.0,17.17,17.27,17.11,17.26,407398.0
2022-06-08 10:10:00,17.26,17.26,17.04,17.08,281101.0,17.26,17.26,17.04,17.08,281101.0
2022-06-08 10:20:00,17.08,17.13,17.0,17.01,309276.0,17.08,17.13,17.0,17.01,309276.0
2022-06-08 10:30:00,17.0,17.12,16.98,17.08,254412.0,17.0,17.12,16.98,17.08,254412.0
2022-06-08 10:40:00,17.07,17.15,17.01,17.13,230974.0,17.07,17.15,17.01,17.13,230974.0
2022-06-08 10:50:00,17.13,17.17,17.09,17.14,229666.0,17.13,17.17,17.09,17.14,229666.0
2022-06-08 11:00:00,17.14,17.16,17.09,17.12,158452.0,17.14,17.16,17.09,17.12,158452.0
2022-06-08 11:10:00,17.12,17.24,17.11,17.19,371396.0,17.12,17.24,17.11,17.19,371396.0
2022-06-08 11:20:00,17.19,17.21,17.16,17.19,170017.0,17.19,17.21,17.16,17.19,170017.0
2022-06-08 11:30:00,17.19,17.27,17.17,17.27,232977.0,17.19,17.27,17.17,17.27,232977.0
2022-06-08 11:40:00,17.27,17.32,17.26,17.28,327833.0,17.27,17.32,17.26,17.28,327833.0
2022-06-08 11:50:00,17.29,17.31,17.24,17.27,192060.0,17.29,17.31,17.24,17.27,192060.0
2022-06-08 12:00:00,17.26,17.28,17.17,17.19,149928.0,17.26,17.28,17.17,17.19,149928.0
2022-06-08 12:10:00,17.2,17.24,17.18,17.21,252334.0,17.2,17.24,17.18,17.21,252334.0
2022-06-08 12:20:00,17.21,17.21,17.06,17.14,331799.0,17.21,17.21,17.06,17.14,331799.0
2022-06-08 12:30:00,17.13,17.15,17.06,17.08,271218.0,17.13,17.15,17.06,17.08,271218.0
2022-06-08 12:40:00,17.07,17.09,16.98,17.02,330027.0,17.07,17.09,16.98,17.02,330027.0
2022-06-08 12:50:00,17.02,17.12,17.01,17.12,146641.0,17.02,17.12,17.01,17.12,146641.0
2022-06-08 13:00:00,17.11,17.12,17.02,17.04,89873.0,17.11,17.12,17.02,17.04,89873.0
2022-06-08 13:10:00,17.05,17.08,17.03,17.07,93294.0,17.05,17.08,17.03,17.07,93294.0
2022-06-08 13:20:00,17.07,17.07,17.02,17.04,92159.0,17.07,17.07,17.02,17.04,92159.0
2022-06-08 13:30:00,17.04,17.04,16.91,16.93,312994.0,17.04,17.04,16.91,16.93,312994.0
2022-06-08 13:40:00,16.93,16.97,16.92,16.94,150725.0,16.93,16.97,16.92,16.94,150725.0
2022-06-08 13:50:00,16.94,17.0,16.88,16.96,290624.0,16.94,17.0,16.88,16.96,290624.0
2022-06-08 14:00:00,16.96,17.01,16.95,17.0,195368.0,16.96,17.01,16.95,17.0,195368.0
2022-06-08 14:10:00,17.0,17.0,16.95,16.99,137012.0,17.0,17.0,16.95,16.99,137012.0
2022-06-08 14:20:00,16.98,17.01,16.9,16.93,294512.0,16.98,17.01,16.9,16.93,294512.0
2022-06-08 14:30:00,16.92,16.94,16.84,16.87,239176.0,16.92,16.94,16.84,16.87,239176.0
2022-06-08 14:40:00,16.87,16.91,16.83,16.86,227639.0,16.87,16.91,16.83,16.86,227639.0
2022-06-08 14:50:00,16.86,16.86,16.78,16.78,251748.0,16.86,16.86,16.78,16.78,251748.0
2022-06-08 15:00:00,16.78,16.79,16.72,16.74,497908.0,16.78,16.79,16.72,16.74,497908.0
2022-06-08 15:10:00,16.73,16.79,16.73,16.75,255347.0,16.73,16.79,16.73,16.75,255347.0
2022-06-08 15:20:00,16.75,16.78,16.72,16.75,354815.0,16.75,16.78,16.72,16.75,354815.0
2022-06-08 15:30:00,16.74,16.79,16.71,16.76,573742.0,16.74,16.79,16.71,16.76,573742.0
2022-06-08 15:40:00,16.76,16.78,16.69,16.7,606470.0,16.76,16.78,16.69,16.7,606470.0
2022-06-08 15:50:00,16.7,16.71,16.62,16.67,1970802.0,16.7,16.71,16.62,16.67,1970802.0
2022-06-09 09:30:00,16.51,16.56,16.13,16.14,1341396.0,16.51,16.56,16.13,16.14,1341396.0
2022-06-09 09:40:00,16.14,16.22,16.04,16.18,885979.0,16.14,16.22,16.04,16.18,885979.0
2022-06-09 09:50:00,16.19,16.33,16.17,16.21,535923.0,16.19,16.33,16.17,16.21,535923.0
2022-06-09 10:00:00,16.22,16.24,16.19,16.21,440899.0,16.22,16.24,16.19,16.21,440899.0
2022-06-09 10:10:00,16.21,16.33,16.2,16.22,427558.0,16.21,16.33,16.2,16.22,427558.0
2022-06-09 10:20:00,16.22,16.26,16.21,16.25,264580.0,16.22,16.26,16.21,16.25,264580.0
2022-06-09 10:30:00,16.25,16.32,16.22,16.27,293519.0,16.25,16.32,16.22,16.27,293519.0
2022-06-09 10:40:00,16.26,16.27,16.16,16.18,518565.0,16.26,16.27,16.16,16.18,518565.0
2022-06-09 10:50:00,16.17,16.2,16.08,16.17,681563.0,16.17,16.2,16.08,16.17,681563.0
2022-06-09 11:00:00,16.17,16.18,16.1,16.14,244882.0,16.17,16.18,16.1,16.14,244882.0
2022-06-09 11:10:00,16.14,16.2,16.12,16.16,245242.0,16.14,16.2,16.12,16.16,245242.0
2022-06-09 11:20:00,16.16,16.23,16.15,16.21,273405.0,16.16,16.23,16.15,16.21,273405.0
2022-06-09 11:30:00,16.21,16.25,16.18,16.21,264140.0,16.21,16.25,16.18,16.21,264140.0
2022-06-09 11:40:00,16.21,16.28,16.13,16.14,335051.0,16.21,16.28,16.13,16.14,335051.0
2022-06-09 11:50:00,16.14,16.19,16.12,16.17,231884.0,16.14,16.19,16.12,16.17,231884.0
2022-06-09 12:00:00,16.17,16.18,16.11,16.12,366916.0,16.17,16.18,16.11,16.12,366916.0
2022-06-09 12:10:00,16.11,16.15,16.11,16.14,284110.0,16.11,16.15,16.11,16.14,284110.0
2022-06-09 12:20:00,16.14,16.16,16.11,16.14,258633.0,16.14,16.16,16.11,16.14,258633.0
2022-06-09 12:30:00,16.15,16.17,16.11,16.11,167247.0,16.15,16.17,16.11,16.11,167247.0
2022-06-09 12:40:00,16.12,16.17,16.11,16.13,224609.0,16.12,16.17,16.11,16.13,224609.0
2022-06-09 12:50:00,16.12,16.14,16.1,16.12,217436.0,16.12,16.14,16.1,16.12,217436.0
2022-06-09 13:00:00,16.13,16.14,16.11,16.12,196309.0,16.13,16.14,16.11,16.12,196309.0
2022-06-09 13:10:00,16.13,16.16,16.11,16.12,203489.0,16.13,16.16,16.11,16.12,203489.0
2022-06-09 13:20:00,16.11,16.12,16.04,16.07,602853.0,16.11,16.12,16.04,16.07,602853.0
2022-06-09 13:30:00,16.06,16.08,16.01,16.02,354656.0,16.06,16.08,16.01,16.02,354656.0
2022-06-09 13:40:00,16.02,16.02,15.94,15.99,733095.0,16.02,16.02,15.94,15.99,733095.0
2022-06-09 13:50:00,16.0,16.05,15.99,16.03,265938.0,16.0,16.05,15.99,16.03,265938.0
2022-06-09 14:00:00,16.02,16.03,15.97,16.0,410379.0,16.02,16.03,15.97,16.0,410379.0
2022-06-09 14:10:00,16.0,16.03,15.97,15.98,318086.0,16.0,16.03,15.97,15.98,318086.0
2022-06-09 14:20:00,15.99,16.02,15.93,15.99,304297.0,15.99,16.02,15.93,15.99,304297.0
2022-06-09 14:30:00,15.98,15.99,15.88,15.91,604014.0,15.98,15.99,15.88,15.91,604014.0
2022-06-09 14:40:00,15.9,16.0,15.89,15.95,508468.0,15.9,16.0,15.89,15.95,508468.0
2022-06-09 14:50:00,15.96,15.98,15.91,15.92,299262.0,15.96,15.98,15.91,15.92,299262.0
2022-06-09 15:00:00,15.91,15.94,15.9,15.94,312982.0,15.91,15.94,15.9,15.94,312982.0
2022-06-09 15:10:00,15.94,15.94,15.88,15.9,681047.0,15.94,15.94,15.88,15.9,681047.0
2022-06-09 15:20:00,15.9,15.91,15.86,15.86,621092.0,15.9,15.91,15.86,15.86,621092.0
2022-06-09 15:30:00,15.87,15.87,15.75,15.75,1273856.0,15.87,15.87,15.75,15.75,1273856.0
2022-06-09 15:40:00,15.76,15.76,15.69,15.71,1247181.0,15.76,15.76,15.69,15.71,1247181.0
2022-06-09 15:50:00,15.7,15.73,15.61,15.64,1991467.0,15.7,15.73,15.61,15.64,1991467.0
2022-06-10 09:30:00,15.37,15.4,15.08,15.18,1424787.0,15.37,15.4,15.08,15.18,1424787.0
2022-06-10 09:40:00,15.17,15.39,15.16,15.21,663506.0,15.17,15.39,15.16,15.21,663506.0
2022-06-10 09:50:00,15.21,15.29,15.16,15.26,484853.0,15.21,15.29,15.16,15.26,484853.0
2022-06-10 10:00:00,15.25,15.25,15.05,15.07,603707.0,15.25,15.25,15.05,15.07,603707.0
2022-06-10 10:10:00,15.06,15.09,15.01,15.04,570077.0,15.06,15.09,15.01,15.04,570077.0
2022-06-10 10:20:00,15.04,15.11,15.02,15.04,330291.0,15.04,15.11,15.02,15.04,330291.0
2022-06-10 10:30:00,15.03,15.12,15.02,15.08,715929.0,15.03,15.12,15.02,15.08,715929.0
2022-06-10 10:40:00,15.08,15.22,15.06,15.21,607030.0,15.08,15.22,15.06,15.21,607030.0
2022-06-10 10:50:00,15.21,15.25,15.09,15.1,505999.0,15.21,15.25,15.09,15.1,505999.0
2022-06-10 11:00:00,15.1,15.11,15.02,15.04,544005.0,15.1,15.11,15.02,15.04,544005.0
2022-06-10 11:10:00,15.03,15.04,15.0,15.03,439523.0,15.03,15.04,15.0,15.03,439523.0
2022-06-10 11:20:00,15.03,15.05,14.87,14.9,691496.0,15.03,15.05,14.87,14.9,691496.0
2022-06-10 11:30:00,14.89,14.94,14.86,14.89,372832.0,14.89,14.94,14.86,14.89,372832.0
2022-06-10 11:40:00,14.89,14.91,14.82,14.82,484269.0,14.89,14.91,14.82,14.82,484269.0
2022-06-10 11:50:00,14.83,14.92,14.82,14.9,303110.0,14.83,14.92,14.82,14.9,303110.0
2022-06-10 12:00:00,14.9,15.07,14.88,15.03,600202.0,14.9,15.07,14.88,15.03,600202.0
2022-06-10 12:10:00,15.04,15.05,14.94,15.0,655049.0,15.04,15.05,14.94,15.0,655049.0
2022-06-10 12:20:00,15.0,15.01,14.87,14.93,487823.0,15.0,15.01,14.87,14.93,487823.0
2022-06-10 12:30:00,14.93,15.03,14.93,15.0,248035.0,14.93,15.03,14.93,15.0,248035.0
2022-06-10 12:40:00,15.0,15.06,14.98,15.0,356425.0,15.0,15.06,14.98,15.0,356425.0
2022-06-10 12:50:00,14.99,15.0,14.89,14.95,403138.0,14.99,15.0,14.89,14.95,403138.0
2022-06-10 13:00:00,14.94,14.96,14.85,14.88,362181.0,14.94,14.96,14.85,14.88,362181.0
2022-06-10 13:10:00,14.88,14.93,14.83,14.93,326305.0,14.88,14.93,14.83,14.93,326305.0
2022-06-10 13:20:00,14.93,14.96,14.89,14.95,299723.0,14.93,14.96,14.89,14.95,299723.0
2022-06-10 13:30:00,14.94,14.98,14.87,14.98,440078.0,14.94,14.98,14.87,14.98,440078.0
2022-06-10 13:40:00,14.98,15.03,14.95,15.0,427001.0,14.98,15.03,14.95,15.0,427001.0
2022-06-10 13:50:00,15.0,15.04,14.93,14.95,284261.0,15.0,15.04,14.93,14.95,284261.0
2022-06-10 14:00:00,14.94,14.95,14.87,14.87,305500.0,14.94,14.95,14.87,14.87,305500.0
2022-06-10 14:10:00,14.87,14.98,14.86,14.97,361728.0,14.87,14.98,14.86,14.97,361728.0
2022-06-10 14:20:00,14.98,15.02,14.94,14.97,334282.0,14.98,15.02,14.94,14.97,334282.0
2022-06-10 14:30:00,14.96,15.01,14.94,14.96,397417.0,14.96,15.01,14.94,14.96,397417.0
2022-06-10 14:40:00,14.96,14.98,14.9,14.96,360192.0,14.96,14.98,14.9,14.96,360192.0
2022-06-10 14:50:00,14.96,15.01,14.92,15.0,618333.0,14.96,15.01,14.92,15.0,618333.0
2022-06-10 15:00:00,15.01,15.04,14.94,15.03,553719.0,15.01,15.04,14.94,15.03,553719.0
2022-06-10 15:10:00,15.03,15.07,15.0,15.06,490871.0,15.03,15.07,15.0,15.06,490871.0
2022-06-10 15:20:00,15.05,15.19,15.02,15.16,596498.0,15.05,15.19,15.02,15.16,596498.0
2022-06-10 15:30:00,15.16,15.17,15.01,15.06,660718.0,15.16,15.17,15.01,15.06,660718.0
2022-06-10 15:40:00,15.06,15.07,14.94,14.95,886551.0,15.06,15.07,14.94,14.95,886551.0
2022-06-10 15:50:00,14.94,14.97,14.85,14.86,1825889.0,14.94,14.97,14.85,14.86,1825889.0
2022-06-13 09:30:00,14.42,14.48,14.27,14.29,1391627.0,14.42,14.48,14.27,14.29,1391627.0
2022-06-13 09:40:00,14.27,14.29,14.04,14.04,1050654.0,14.27,14.29,14.04,14.04,1050654.0
2022-06-13 09:50:00,14.04,14.12,14.01,14.03,795741.0,14.04,14.12,14.01,14.03,795741.0
2022-06-13 10:00:00,14.03,14.12,13.97,13.98,938664.0,14.03,14.12,13.97,13.98,938664.0
2022-06-13 10:10:00,13.97,14.01,13.87,13.9,593637.0,13.97,14.01,13.87,13.9,593637.0
2022-06-13 10:20:00,13.91,13.97,13.82,13.86,803078.0,13.91,13.97,13.82,13.86,803078.0
2022-06-13 10:30:00,13.86,13.92,13.81,13.82,562564.0,13.86,13.92,13.81,13.82,562564.0
2022-06-13 10:40:00,13.82,13.84,13.71,13.75,633081.0,13.82,13.84,13.71,13.75,633081.0
2022-06-13 10:50:00,13.75,13.81,13.74,13.77,715801.0,13.75,13.81,13.74,13.77,715801.0
2022-06-13 11:00:00,13.77,13.79,13.73,13.74,597033.0,13.77,13.79,13.73,13.74,597033.0
2022-06-13 11:10:00,13.75,13.9,13.73,13.89,507827.0,13.75,13.9,13.73,13.89,507827.0
2022-06-13 11:20:00,13.88,13.99,13.87,13.88,482023.0,13.88,13.99,13.87,13.88,482023.0
2022-06-13 11:30:00,13.88,14.02,13.84,14.02,470232.0,13.88,14.02,13.84,14.02,470232.0
2022-06-13 11:40:00,14.02,14.06,13.95,13.99,338067.0,14.02,14.06,13.95,13.99,338067.0
2022-06-13 11:50:00,13.98,14.0,13.86,13.91,269487.0,13.98,14.0,13.86,13.91,269487.0
2022-06-13 12:00:00,13.91,13.96,13.84,13.91,310588.0,13.91,13.96,13.84,13.91,310588.0
2022-06-13 12:10:00,13.9,14.04,13.89,13.98,541911.0,13.9,14.04,13.89,13.98,541911.0
2022-06-13 12:20:00,13.99,14.08,13.98,14.06,559658.0,13.99,14.08,13.98,14.06,559658.0
2022-06-13 12:30:00,14.05,14.18,14.04,14.15,358279.0,14.05,14.18,14.04,14.15,358279.0
2022-06-13 12:40:00,14.15,14.15,14.08,14.09,418314.0,14.15,14.15,14.08,14.09,418314.0
2022-06-13 12:50:00,14.08,14.09,13.98,13.99,361788.0,14.08,14.09,13.98,13.99,361788.0
2022-06-13 13:00:00,14.0,14.02,13.94,14.02,286489.0,14.0,14.02,13.94,14.02,286489.0
2022-06-13 13:10:00,14.01,14.07,14.0,14.05,457114.0,14.01,14.07,14.0,14.05,457114.0
2022-06-13 13:20:00,14.06,14.06,14.0,14.06,269990.0,14.06,14.06,14.0,14.06,269990.0
2022-06-13 13:30:00,14.06,14.1,14.02,14.1,410440.0,14.06,14.1,14.02,14.1,410440.0
2022-06-13 13:40:00,14.09,14.23,14.09,14.23,550578.0,14.09,14.23,14.09,14.23,550578.0
2022-06-13 13:50:00,14.23,14.23,14.15,14.18,452325.0,14.23,14.23,14.15,14.18,452325.0
2022-06-13 14:00:00,14.18,14.18,14.07,14.09,420515.0,14.18,14.18,14.07,14.09,420515.0
2022-06-13 14:10:00,14.08,14.09,14.03,14.07,280231.0,14.08,14.09,14.03,14.07,280231.0
2022-06-13 14:20:00,14.06,14.1,14.03,14.05,288558.0,14.06,14.1,14.03,14.05,288558.0
2022-06-13 14:30:00,14.04,14.1,14.01,14.08,254378.0,14.04,14.1,14.01,14.08,254378.0
2022-06-13 14:40:00,14.09,14.14,14.06,14.09,346022.0,14.09,14.14,14.06,14.09,346022.0
2022-06-13 14:50:00,14.08,14.09,13.96,13.98,429047.0,14.08,14.09,13.96,13.98,429047.0
2022-06-13 15:00:00,13.97,14.04,13.94,13.99,649554.0,13.97,14.04,13.94,13.99,649554.0
2022-06-13 15:10:00,13.99,14.12,13.97,14.06,668622.0,13.99,14.12,13.97,14.06,668622.0
2022-06-13 15:20:00,14.05,14.07,13.93,14.01,767317.0,14.05,14.07,13.93,14.01,767317.0
2022-06-13 15:30:00,14.01,14.02,13.95,13.96,816825.0,14.01,14.02,13.95,13.96,816825.0
2022-06-13 15:40:00,13.96,14.03,13.95,14.0,1081626.0,13.96,14.03,13.95,14.0,1081626.0
2022-06-13 15:50:00,14.0,14.06,13.94,14.03,2035348.0,14.0,14.06,13.94,14.03,2035348.0
2022-06-14 09:30:00,14.17,14.22,14.04,14.07,647184.0,14.17,14.22,14.04,14.07,647184.0
2022-06-14 09:40:00,14.07,14.1,13.88,13.94,607139.0,14.07,14.1,13.88,13.94,607139.0
2022-06-14 09:50:00,13.94,14.22,13.93,14.21,655513.0,13.94,14.22,13.93,14.21,655513.0
2022-06-14 10:00:00,14.21,14.29,14.11,14.13,645040.0,14.21,14.29,14.11,14.13,645040.0
2022-06-14 10:10:00,14.14,14.17,14.04,14.04,529861.0,14.14,14.17,14.04,14.04,529861.0
2022-06-14 10:20:00,14.04,14.06,13.97,13.97,519999.0,14.04,14.06,13.97,13.97,519999.0
2022-06-14 10:30:00,13.98,14.06,13.97,13.99,479790.0,13.98,14.06,13.97,13.99,479790.0
2022-06-14 10:40:00,13.98,14.02,13.88,14.02,303359.0,13.98,14.02,13.88,14.02,303359.0
2022-06-14 10:50:00,14.02,14.09,13.97,13.98,324969.0,14.02,14.09,13.97,13.98,324969.0
2022-06-14 11:00:00,13.98,14.01,13.8,13.82,361549.0,13.98,14.01,13.8,13.82,361549.0
2022-06-14 11:10:00,13.82,13.93,13.81,13.93,336191.0,13.82,13.93,13.81,13.93,336191.0
2022-06-14 11:20:00,13.93,13.97,13.83,13.94,356290.0,13.93,13.97,13.83,13.94,356290.0
2022-06-14 11:30:00,13.93,13.99,13.89,13.94,260309.0,13.93,13.99,13.89,13.94,260309.0
2022-06-14 11:40:00,13.94,13.98,13.91,13.96,270425.0,13.94,13.98,13.91,13.96,270425.0
2022-06-14 11:50:00,13.96,13.98,13.9,13.94,347009.0,13.96,13.98,13.9,13.94,347009.0
2022-06-14 12:00:00,13.95,13.95,13.81,13.82,399195.0,13.95,13.95,13.81,13.82,399195.0
2022-06-14 12:10:00,13.82,13.83,13.76,13.79,288627.0,13.82,13.83,13.76,13.79,288627.0
2022-06-14 12:20:00,13.79,13.81,13.67,13.7,313964.0,13.79,13.81,13.67,13.7,313964.0
2022-06-14 12:30:00,13.7,13.7,13.61,13.63,564166.0,13.7,13.7,13.61,13.63,564166.0
2022-06-14 12:40:00,13.63,13.64,13.57,13.63,596899.0,13.63,13.64,13.57,13.63,596899.0
2022-06-14 12:50:00,13.63,13.66,13.6,13.64,537474.0,13.63,13.66,13.6,13.64,537474.0
2022-06-14 13:00:00,13.65,13.78,13.64,13.77,1039384.0,13.65,13.78,13.64,13.77,1039384.0
2022-06-14 13:10:00,13.77,13.88,13.75,13.85,333986.0,13.77,13.88,13.75,13.85,333986.0
2022-06-14 13:20:00,13.86,14.03,13.85,14.0,761709.0,13.86,14.03,13.85,14.0,761709.0
2022-06-14 13:30:00,14.0,14.03,13.95,14.02,696538.0,14.0,14.03,13.95,14.02,696538.0
2022-06-14 13:40:00,14.02,14.06,13.95,14.02,820976.0,14.02,14.06,13.95,14.02,820976.0
2022-06-14 13:50:00,14.02,14.08,14.01,14.04,284892.0,14.02,14.08,14.01,14.04,284892.0
2022-06-14 14:00:00,14.04,14.09,14.04,14.06,389294.0,14.04,14.09,14.04,14.06,389294.0
2022-06-14 14:10:00,14.06,14.09,14.03,14.07,293415.0,14.06,14.09,14.03,14.07,293415.0
2022-06-14 14:20:00,14.07,14.09,14.03,14.07,282919.0,14.07,14.09,14.03,14.07,282919.0
2022-06-14 14:30:00,14.06,14.08,14.04,14.07,269929.0,14.06,14.08,14.04,14.07,269929.0
2022-06-14 14:40:00,14.07,14.07,14.01,14.01,300086.0,14.07,14.07,14.01,14.01,300086.0
2022-06-14 14:50:00,14.02,14.04,13.95,13.95,341177.0,14.02,14.04,13.95,13.95,341177.0
2022-06-14 15:00:00,13.96,13.96,13.88,13.9,397530.0,13.96,13.96,13.88,13.9,397530.0
2022-06-14 15:10:00,13.9,13.93,13.83,13.86,238800.0,13.9,13.93,13.83,13.86,238800.0
2022-06-14 15:20:00,13.86,13.94,13.82,13.94,320926.0,13.86,13.94,13.82,13.94,320926.0
2022-06-14 15:30:00,13.94,14.0,13.93,13.97,570693.0,13.94,14.0,13.93,13.97,570693.0
2022-06-14 15:40:00,13.97,14.03,13.93,14.02,792002.0,13.97,14.03,13.93,14.02,792002.0
2022-06-14 15:50:00,14.03,14.04,13.94,13.98,1913160.0,14.03,14.04,13.94,13.98,1913160.0
2022-06-15 09:30:00,14.08,14.36,14.05,14.28,990786.0,14.08,14.36,14.05,14.28,990786.0
2022-06-15 09:40:00,14.27,14.46,14.26,14.37,489056.0,14.27,14.46,14.26,14.37,489056.0
2022-06-15 09:50:00,14.38,14.53,14.36,14.49,379928.0,14.38,14.53,14.36,14.49,379928.0
2022-06-15 10:00:00,14.49,14.61,14.46,14.54,526544.0,14.49,14.61,14.46,14.54,526544.0
2022-06-15 10:10:00,14.54,14.63,14.5,14.6,391830.0,14.54,14.63,14.5,14.6,391830.0
2022-06-15 10:20:00,14.59,14.65,14.54,14.65,580730.0,14.59,14.65,14.54,14.65,580730.0
2022-06-15 10:30:00,14.65,14.66,14.56,14.64,557289.0,14.65,14.66,14.56,14.64,557289.0
2022-06-15 10:40:00,14.64,14.65,14.53,14.58,340491.0,14.64,14.65,14.53,14.58,340491.0
2022-06-15 10:50:00,14.58,14.64,14.55,14.64,396969.0,14.58,14.64,14.55,14.64,396969.0
2022-06-15 11:00:00,14.63,14.69,14.57,14.68,464838.0,14.63,14.69,14.57,14.68,464838.0
2022-06-15 11:10:00,14.67,14.79,14.66,14.79,344716.0,14.67,14.79,14.66,14.79,344716.0
2022-06-15 11:20:00,14.79,14.82,14.75,14.81,357352.0,14.79,14.82,14.75,14.81,357352.0
2022-06-15 11:30:00,14.81,14.82,14.71,14.77,318101.0,14.81,14.82,14.71,14.77,318101.0
2022-06-15 11:40:00,14.77,14.84,14.76,14.82,298122.0,14.77,14.84,14.76,14.82,298122.0
2022-06-15 11:50:00,14.83,14.88,14.8,14.87,285524.0,14.83,14.88,14.8,14.87,285524.0
2022-06-15 12:00:00,14.87,14.89,14.84,14.85,229509.0,14.87,14.89,14.84,14.85,229509.0
2022-06-15 12:10:00,14.85,14.87,14.81,14.83,382887.0,14.85,14.87,14.81,14.83,382887.0
2022-06-15 12:20:00,14.83,14.9,14.82,14.88,319837.0,14.83,14.9,14.82,14.88,319837.0
2022-06-15 12:30:00,14.88,14.92,14.88,14.89,242535.0,14.88,14.92,14.88,14.89,242535.0
2022-06-15 12:40:00,14.89,14.9,14.86,14.87,296455.0,14.89,14.9,14.86,14.87,296455.0
2022-06-15 12:50:00,14.87,14.88,14.73,14.74,292736.0,14.87,14.88,14.73,14.74,292736.0
2022-06-15 13:00:00,14.73,14.77,14.67,14.7,180141.0,14.73,14.77,14.67,14.7,180141.0
2022-06-15 13:10:00,14.7,14.75,14.69,14.73,290652.0,14.7,14.75,14.69,14.73,290652.0
2022-06-15 13:20:00,14.72,14.9,14.7,14.88,349708.0,14.72,14.9,14.7,14.88,349708.0
2022-06-15 13:30:00,14.89,14.92,14.79,14.79,385669.0,14.89,14.92,14.79,14.79,385669.0
2022-06-15 13:40:00,14.79,14.82,14.74,14.77,279678.0,14.79,14.82,14.74,14.77,279678.0
2022-06-15 13:50:00,14.76,14.9,14.73,14.85,367738.0,14.76,14.9,14.73,14.85,367738.0
2022-06-15 14:00:00,14.84,14.92,14.56,14.66,388520.0,14.84,14.92,14.56,14.66,388520.0
2022-06-15 14:10:00,14.67,14.84,14.62,14.78,297194.0,14.67,14.84,14.62,14.78,297194.0
2022-06-15 14:20:00,14.78,14.82,14.61,14.61,315537.0,14.78,14.82,14.61,14.61,315537.0
2022-06-15 14:30:00,14.62,14.86,14.41,14.8,724895.0,14.62,14.86,14.41,14.8,724895.0
2022-06-15 14:40:00,14.79,15.12,14.77,15.0,661193.0,14.79,15.12,14.77,15.0,661193.0
2022-06-15 14:50:00,14.98,15.04,14.79,14.83,681129.0,14.98,15.04,14.79,14.83,681129.0
2022-06-15 15:00:00,14.84,14.97,14.81,14.88,330514.0,14.84,14.97,14.81,14.88,330514.0
2022-06-15 15:10:00,14.89,14.91,14.75,14.79,391474.0,14.89,14.91,14.75,14.79,391474.0
2022-06-15 15:20:00,14.8,15.02,14.79,15.02,421138.0,14.8,15.02,14.79,15.02,421138.0
2022-06-15 15:30:00,15.02,15.13,15.0,15.0,859949.0,15.02,15.13,15.0,15.0,859949.0
2022-06-15 15:40:00,15.0,15.01,14.87,14.92,655794.0,15.0,15.01,14.87,14.92,655794.0
2022-06-15 15:50:00,14.91,14.91,14.82,14.86,1401264.0,14.91,14.91,14.82,14.86,1401264.0
2022-06-16 09:30:00,14.33,14.48,14.11,14.13,886729.0,14.33,14.48,14.11,14.13,886729.0
2022-06-16 09:40:00,14.12,14.14,13.99,14.08,1047842.0,14.12,14.14,13.99,14.08,1047842.0
2022-06-16 09:50:00,14.08,14.08,13.79,13.81,901239.0,14.08,14.08,13.79,13.81,901239.0
2022-06-16 10:00:00,13.81,13.81,13.7,13.74,862893.0,13.81,13.81,13.7,13.74,862893.0
2022-06-16 10:10:00,13.74,13.74,13.61,13.62,677960.0,13.74,13.74,13.61,13.62,677960.0
2022-06-16 10:20:00,13.62,13.73,13.58,13.65,726951.0,13.62,13.73,13.58,13.65,726951.0
2022-06-16 10:30:00,13.65,13.65,13.44,13.45,725352.0,13.65,13.65,13.44,13.45,725352.0
2022-06-16 10:40:00,13.45,13.46,13.33,13.35,629534.0,13.45,13.46,13.33,13.35,629534.0
2022-06-16 10:50:00,13.35,13.4,13.3,13.36,1351778.0,13.35,13.4,13.3,13.36,1351778.0
2022-06-16 11:00:00,13.37,13.52,13.36,13.42,756123.0,13.37,13.52,13.36,13.42,756123.0
2022-06-16 11:10:00,13.42,13.56,13.41,13.49,786750.0,13.42,13.56,13.41,13.49,786750.0
2022-06-16 11:20:00,13.49,13.61,13.48,13.61,562439.0,13.49,13.61,13.48,13.61,562439.0
2022-06-16 11:30:00,13.61,13.66,13.58,13.65,522591.0,13.61,13.66,13.58,13.65,522591.0
2022-06-16 11:40:00,13.66,13.68,13.63,13.63,416357.0,13.66,13.68,13.63,13.63,416357.0
2022-06-16 11:50:00,13.63,13.75,13.59,13.75,481797.0,13.63,13.75,13.59,13.75,481797.0
2022-06-16 12:00:00,13.75,13.76,13.64,13.64,411625.0,13.75,13.76,13.64,13.64,411625.0
2022-06-16 12:10:00,13.64,13.66,13.62,13.63,360867.0,13.64,13.66,13.62,13.63,360867.0
2022-06-16 12:20:00,13.63,13.71,13.58,13.69,470716.0,13.63,13.71,13.58,13.69,470716.0
2022-06-16 12:30:00,13.69,13.72,13.67,13.7,310121.0,13.69,13.72,13.67,13.7,310121.0
2022-06-16 12:40:00,13.7,13.77,13.69,13.75,304098.0,13.7,13.77,13.69,13.75,304098.0
2022-06-16 12:50:00,13.75,13.77,13.67,13.71,463561.0,13.75,13.77,13.67,13.71,463561.0
2022-06-16 13:00:00,13.71,13.72,13.67,13.69,308393.0,13.71,13.72,13.67,13.69,308393.0
2022-06-16 13:10:00,13.7,13.7,13.66,13.69,289085.0,13.7,13.7,13.66,13.69,289085.0
2022-06-16 13:20:00,13.69,13.85,13.66,13.82,592654.0,13.69,13.85,13.66,13.82,592654.0
2022-06-16 13:30:00,13.82,13.82,13.71,13.75,396365.0,13.82,13.82,13.71,13.75,396365.0
2022-06-16 13:40:00,13.75,13.76,13.68,13.7,336673.0,13.75,13.76,13.68,13.7,336673.0
2022-06-16 13:50:00,13.7,13.72,13.69,13.71,382019.0,13.7,13.72,13.69,13.71,382019.0
2022-06-16 14:00:00,13.71,13.74,13.59,13.6,354685.0,13.71,13.74,13.59,13.6,354685.0
2022-06-16 14:10:00,13.59,13.6,13.55,13.59,382458.0,13.59,13.6,13.55,13.59,382458.0
2022-06-16 14:20:00,13.58,13.59,13.55,13.58,287632.0,13.58,13.59,13.55,13.58,287632.0
2022-06-16 14:30:00,13.57,13.63,13.57,13.63,296659.0,13.57,13.63,13.57,13.63,296659.0
2022-06-16 14:40:00,13.63,13.67,13.56,13.56,348295.0,13.63,13.67,13.56,13.56,348295.0
2022-06-16 14:50:00,13.57,13.59,13.56,13.58,283200.0,13.57,13.59,13.56,13.58,283200.0
2022-06-16 15:00:00,13.57,13.69,13.57,13.69,411143.0,13.57,13.69,13.57,13.69,411143.0
2022-06-16 15:10:00,13.69,13.72,13.6,13.66,341987.0,13.69,13.72,13.6,13.66,341987.0
2022-06-16 15:20:00,13.66,13.7,13.64,13.64,364886.0,13.66,13.7,13.64,13.64,364886.0
2022-06-16 15:30:00,13.64,13.65,13.59,13.63,569172.0,13.64,13.65,13.59,13.63,569172.0
2022-06-16 15:40:00,13.64,13.67,13.6,13.6,605514.0,13.64,13.67,13.6,13.6,605514.0
2022-06-16 15:50:00,13.61,13.65,13.58,13.65,2094102.0,13.61,13.65,13.58,13.65,2094102.0
2022-06-17 09:30:00,13.94,14.23,13.94,13.99,2311433.0,13.94,14.23,13.94,13.99,2311433.0
2022-06-17 09:40:00,13.99,14.1,13.93,13.95,632456.0,13.99,14.1,13.93,13.95,632456.0
2022-06-17 09:50:00,13.95,14.13,13.91,14.03,482229.0,13.95,14.13,13.91,14.03,482229.0
2022-06-17 10:00:00,14.03,14.03,13.7,13.7,392276.0,14.03,14.03,13.7,13.7,392276.0
2022-06-17 10:10:00,13.71,13.75,13.5,13.59,395134.0,13.71,13.75,13.5,13.59,395134.0
2022-06-17 10:20:00,13.59,13.63,13.5,13.61,400282.0,13.59,13.63,13.5,13.61,400282.0
2022-06-17 10:30:00,13.62,13.71,13.57,13.68,346238.0,13.62,13.71,13.57,13.68,346238.0
2022-06-17 10:40:00,13.69,13.76,13.67,13.74,380178.0,13.69,13.76,13.67,13.74,380178.0
2022-06-17 10:50:00,13.73,13.84,13.72,13.81,295103.0,13.73,13.84,13.72,13.81,295103.0
2022-06-17 11:00:00,13.8,13.9,13.77,13.89,347351.0,13.8,13.9,13.77,13.89,347351.0
2022-06-17 11:10:00,13.9,14.05,13.87,14.04,436942.0,13.9,14.05,13.87,14.04,436942.0
2022-06-17 11:20:00,14.04,14.06,13.94,14.06,545301.0,14.04,14.06,13.94,14.06,545301.0
2022-06-17 11:30:00,14.06,14.07,13.96,14.01,379286.0,14.06,14.07,13.96,14.01,379286.0
2022-06-17 11:40:00,14.01,14.04,13.97,14.04,279500.0,14.01,14.04,13.97,14.04,279500.0
2022-06-17 11:50:00,14.03,14.1,13.99,14.08,493066.0,14.03,14.1,13.99,14.08,493066.0
2022-06-17 12:00:00,14.08,14.1,14.03,14.08,340499.0,14.08,14.1,14.03,14.08,340499.0
2022-06-17 12:10:00,14.08,14.19,14.07,14.13,568257.0,14.08,14.19,14.07,14.13,568257.0
2022-06-17 12:20:00,14.12,14.33,14.12,14.32,654861.0,14.12,14.33,14.12,14.32,654861.0
2022-06-17 12:30:00,14.32,14.32,14.22,14.29,280247.0,14.32,14.32,14.22,14.29,280247.0
2022-06-17 12:40:00,14.29,14.33,14.26,14.28,270932.0,14.29,14.33,14.26,14.28,270932.0
2022-06-17 12:50:00,14.28,14.33,14.24,14.29,248971.0,14.28,14.33,14.24,14.29,248971.0
2022-06-17 13:00:00,14.29,14.4,14.26,14.4,262411.0,14.29,14.4,14.26,14.4,262411.0
2022-06-17 13:10:00,14.4,14.48,14.38,14.46,538686.0,14.4,14.48,14.38,14.46,538686.0
2022-06-17 13:20:00,14.45,14.46,14.32,14.34,274150.0,14.45,14.46,14.32,14.34,274150.0
2022-06-17 13:30:00,14.35,14.5,14.27,14.32,301655.0,14.35,14.5,14.27,14.32,301655.0
2022-06-17 13:40:00,14.31,14.31,14.17,14.24,210407.0,14.31,14.31,14.17,14.24,210407.0
2022-06-17 13:50:00,14.24,14.33,14.24,14.29,196451.0,14.24,14.33,14.24,14.29,196451.0
2022-06-17 14:00:00,14.29,14.34,14.27,14.34,221481.0,14.29,14.34,14.27,14.34,221481.0
2022-06-17 14:10:00,14.34,14.38,14.29,14.34,183119.0,14.34,14.38,14.29,14.34,183119.0
2022-06-17 14:20:00,14.34,14.41,14.33,14.36,294662.0,14.34,14.41,14.33,14.36,294662.0
2022-06-17 14:30:00,14.36,14.42,14.33,14.42,313441.0,14.36,14.42,14.33,14.42,313441.0
2022-06-17 14:40:00,14.42,14.45,14.36,14.39,299031.0,14.42,14.45,14.36,14.39,299031.0
2022-06-17 14:50:00,14.38,14.38,14.26,14.27,344427.0,14.38,14.38,14.26,14.27,344427.0
2022-06-17 15:00:00,14.28,14.3,14.26,14.28,286370.0,14.28,14.3,14.26,14.28,286370.0
2022-06-17 15:10:00,14.28,14.29,14.22,14.28,325919.0,14.28,14.29,14.22,14.28,325919.0
2022-06-17 15:20:00,14.28,14.32,14.26,14.27,319659.0,14.28,14.32,14.26,14.27,319659.0
2022-06-17 15:30:00,14.27,14.27,14.2,14.23,508169.0,14.27,14.27,14.2,14.23,508169.0
2022-06-17 15:40:00,14.23,14.24,14.21,14.23,508454.0,14.23,14.24,14.21,14.23,508454.0
2022-06-17 15:50:00,14.22,14.27,14.19,14.21,2149198.0,14.22,14.27,14.19,14.21,2149198.0
2022-06-21 09:30:00,14.56,14.68,14.29,14.35,802089.0,14.56,14.68,14.29,14.35,802089.0
2022-06-21 09:40:00,14.34,14.46,14.3,14.38,316232.0,14.34,14.46,14.3,14.38,316232.0
2022-06-21 09:50:00,14.39,14.48,14.35,14.46,400741.0,14.39,14.48,14.35,14.46,400741.0
2022-06-21 10:00:00,14.46,14.47,14.27,14.29,455757.0,14.46,14.47,14.27,14.29,455757.0
2022-06-21 10:10:00,14.29,14.45,14.28,14.43,292509.0,14.29,14.45,14.28,14.43,292509.0
2022-06-21 10:20:00,14.43,14.5,14.35,14.37,361975.0,14.43,14.5,14.35,14.37,361975.0
2022-06-21 10:30:00,14.38,14.42,14.34,14.39,307450.0,14.38,14.42,14.34,14.39,307450.0
2022-06-21 10:40:00,14.39,14.46,14.38,14.42,223823.0,14.39,14.46,14.38,14.42,223823.0
2022-06-21 10:50:00,14.42,14.46,14.39,14.39,289564.0,14.42,14.46,14.39,14.39,289564.0
2022-06-21 11:00:00,14.39,14.41,14.32,14.33,313622.0,14.39,14.41,14.32,14.33,313622.0
2022-06-21 11:10:00,14.34,14.35,14.18,14.21,481426.0,14.34,14.35,14.18,14.21,481426.0
2022-06-21 11:20:00,14.21,14.22,14.12,14.16,351996.0,14.21,14.22,14.12,14.16,351996.0
2022-06-21 11:30:00,14.16,14.18,14.06,14.07,349833.0,14.16,14.18,14.06,14.07,349833.0
2022-06-21 11:40:00,14.07,14.11,14.02,14.1,303859.0,14.07,14.11,14.02,14.1,303859.0
2022-06-21 11:50:00,14.1,14.1,14.0,14.02,417011.0,14.1,14.1,14.0,14.02,417011.0
2022-06-21 12:00:00,14.02,14.08,14.01,14.04,341652.0,14.02,14.08,14.01,14.04,341652.0
2022-06-21 12:10:00,14.04,14.07,14.01,14.06,205947.0,14.04,14.07,14.01,14.06,205947.0
2022-06-21 12:20:00,14.05,14.06,14.01,14.03,217631.0,14.05,14.06,14.01,14.03,217631.0
2022-06-21 12:30:00,14.03,14.08,14.02,14.04,235306.0,14.03,14.08,14.02,14.04,235306.0
2022-06-21 12:40:00,14.04,14.08,14.02,14.06,267422.0,14.04,14.08,14.02,14.06,267422.0
2022-06-21 12:50:00,14.06,14.11,14.05,14.08,327653.0,14.06,14.11,14.05,14.08,327653.0
2022-06-21 13:00:00,14.08,14.14,14.04,14.13,1071715.0,14.08,14.14,14.04,14.13,1071715.0
2022-06-21 13:10:00,14.13,14.21,14.11,14.14,348079.0,14.13,14.21,14.11,14.14,348079.0
2022-06-21 13:20:00,14.14,14.14,13.98,14.0,486234.0,14.14,14.14,13.98,14.0,486234.0
2022-06-21 13:30:00,13.99,14.02,13.97,13.98,237509.0,13.99,14.02,13.97,13.98,237509.0
2022-06-21 13:40:00,13.98,13.99,13.92,13.95,320993.0,13.98,13.99,13.92,13.95,320993.0
2022-06-21 13:50:00,13.95,13.99,13.94,13.99,282018.0,13.95,13.99,13.94,13.99,282018.0
2022-06-21 14:00:00,13.99,14.04,13.95,14.03,321791.0,13.99,14.04,13.95,14.03,321791.0
2022-06-21 14:10:00,14.03,14.06,13.99,14.0,299596.0,14.03,14.06,13.99,14.0,299596.0
2022-06-21 14:20:00,14.0,14.02,13.96,14.01,388431.0,14.0,14.02,13.96,14.01,388431.0
2022-06-21 14:30:00,14.0,14.06,13.99,14.01,226443.0,14.0,14.06,13.99,14.01,226443.0
2022-06-21 14:40:00,14.01,14.04,13.99,14.02,243546.0,14.01,14.04,13.99,14.02,243546.0
2022-06-21 14:50:00,14.02,14.08,14.01,14.08,210132.0,14.02,14.08,14.01,14.08,210132.0
2022-06-21 15:00:00,14.08,14.09,14.03,14.06,176842.0,14.08,14.09,14.03,14.06,176842.0
2022-06-21 15:10:00,14.06,14.1,14.04,14.05,222745.0,14.06,14.1,14.04,14.05,222745.0
2022-06-21 15:20:00,14.05,14.08,14.01,14.04,307835.0,14.05,14.08,14.01,14.04,307835.0
2022-06-21 15:30:00,14.04,14.05,13.99,14.0,244092.0,14.04,14.05,13.99,14.0,244092.0
2022-06-21 15:40:00,13.99,14.04,13.98,14.03,515659.0,13.99,14.04,13.98,14.03,515659.0
2022-06-21 15:50:00,14.03,14.07,14.02,14.04,1145626.0,14.03,14.07,14.02,14.04,1145626.0
2022-06-22 09:30:00,13.76,14.12,13.76,14.09,640805.0,13.76,14.12,13.76,14.09,640805.0
2022-06-22 09:40:00,14.09,14.13,14.0,14.07,320504.0,14.09,14.13,14.0,14.07,320504.0
2022-06-22 09:50:00,14.07,14.19,14.0,14.13,365986.0,14.07,14.19,14.0,14.13,365986.0
2022-06-22 10:00:00,14.13,14.2,14.12,14.2,309705.0,14.13,14.2,14.12,14.2,309705.0
2022-06-22 10:10:00,14.2,14.24,14.14,14.2,196905.0,14.2,14.24,14.14,14.2,196905.0
2022-06-22 10:20:00,14.19,14.28,14.13,14.26,293214.0,14.19,14.28,14.13,14.26,293214.0
2022-06-22 10:30:00,14.26,14.3,14.2,14.25,313044.0,14.26,14.3,14.2,14.25,313044.0
2022-06-22 10:40:00,14.25,14.26,14.09,14.12,226040.0,14.25,14.26,14.09,14.12,226040.0
2022-06-22 10:50:00,14.12,14.15,14.09,14.14,208263.0,14.12,14.15,14.09,14.14,208263.0
2022-06-22 11:00:00,14.14,14.15,14.07,14.08,258616.0,14.14,14.15,14.07,14.08,258616.0
2022-06-22 11:10:00,14.07,14.11,14.04,14.1,232405.0,14.07,14.11,14.04,14.1,232405.0
2022-06-22 11:20:00,14.1,14.15,14.05,14.14,221361.0,14.1,14.15,14.05,14.14,221361.0
2022-06-22 11:30:00,14.14,14.17,14.1,14.15,276351.0,14.14,14.17,14.1,14.15,276351.0
2022-06-22 11:40:00,14.15,14.16,14.03,14.06,178370.0,14.15,14.16,14.03,14.06,178370.0
2022-06-22 11:50:00,14.06,14.07,13.97,13.98,228380.0,14.06,14.07,13.97,13.98,228380.0
2022-06-22 12:00:00,13.98,14.08,13.97,14.0,195750.0,13.98,14.08,13.97,14.0,195750.0
2022-06-22 12:10:00,14.0,14.09,13.99,14.08,141548.0,14.0,14.09,13.99,14.08,141548.0
2022-06-22 12:20:00,14.08,14.1,14.04,14.09,131298.0,14.08,14.1,14.04,14.09,131298.0
2022-06-22 12:30:00,14.1,14.13,14.07,14.09,168707.0,14.1,14.13,14.07,14.09,168707.0
2022-06-22 12:40:00,14.08,14.11,14.07,14.08,156139.0,14.08,14.11,14.07,14.08,156139.0
2022-06-22 12:50:00,14.08,14.1,14.03,14.09,169675.0,14.08,14.1,14.03,14.09,169675.0
2022-06-22 13:00:00,14.1,14.11,14.04,14.07,134104.0,14.1,14.11,14.04,14.07,134104.0
2022-06-22 13:10:00,14.07,14.1,14.05,14.08,163726.0,14.07,14.1,14.05,14.08,163726.0
2022-06-22 13:20:00,14.09,14.11,14.06,14.09,279995.0,14.09,14.11,14.06,14.09,279995.0
2022-06-22 13:30:00,14.09,14.09,14.0,14.04,184027.0,14.09,14.09,14.0,14.04,184027.0
2022-06-22 13:40:00,14.04,14.08,14.04,14.07,242719.0,14.04,14.08,14.04,14.07,242719.0
2022-06-22 13:50:00,14.06,14.07,14.01,14.03,169880.0,14.06,14.07,14.01,14.03,169880.0
2022-06-22 14:00:00,14.03,14.12,14.01,14.11,260461.0,14.03,14.12,14.01,14.11,260461.0
2022-06-22 14:10:00,14.11,14.19,14.06,14.17,406432.0,14.11,14.19,14.06,14.17,406432.0
2022-06-22 14:20:00,14.17,14.19,14.14,14.18,286553.0,14.17,14.19,14.14,14.18,286553.0
2022-06-22 14:30:00,14.18,14.21,14.16,14.18,276873.0,14.18,14.21,14.16,14.18,276873.0
2022-06-22 14:40:00,14.18,14.18,14.14,14.15,286775.0,14.18,14.18,14.14,14.15,286775.0
2022-06-22 14:50:00,14.15,14.17,14.13,14.16,211300.0,14.15,14.17,14.13,14.16,211300.0
2022-06-22 15:00:00,14.17,14.2,14.14,14.15,292249.0,14.17,14.2,14.14,14.15,292249.0
2022-06-22 15:10:00,14.15,14.18,14.14,14.15,237645.0,14.15,14.18,14.14,14.15,237645.0
2022-06-22 15:20:00,14.16,14.17,14.05,14.06,266651.0,14.16,14.17,14.05,14.06,266651.0
2022-06-22 15:30:00,14.06,14.08,14.02,14.04,215925.0,14.06,14.08,14.02,14.04,215925.0
2022-06-22 15:40:00,14.04,14.05,13.94,13.96,615030.0,14.04,14.05,13.94,13.96,615030.0
2022-06-22 15:50:00,13.96,14.03,13.93,13.98,1328910.0,13.96,14.03,13.93,13.98,1328910.0
2022-06-23 09:30:00,14.17,14.18,14.05,14.08,578383.0,14.17,14.18,14.05,14.08,578383.0
2022-06-23 09:40:00,14.08,14.19,14.07,14.16,273818.0,14.08,14.19,14.07,14.16,273818.0
2022-06-23 09:50:00,14.15,14.16,13.98,14.11,273170.0,14.15,14.16,13.98,14.11,273170.0
2022-06-23 10:00:00,14.11,14.18,14.02,14.03,362564.0,14.11,14.18,14.02,14.03,362564.0
2022-06-23 10:10:00,14.03,14.08,14.0,14.03,218231.0,14.03,14.08,14.0,14.03,218231.0
2022-06-23 10:20:00,14.03,14.13,14.03,14.08,167811.0,14.03,14.13,14.03,14.08,167811.0
2022-06-23 10:30:00,14.08,14.13,14.04,14.13,222545.0,14.08,14.13,14.04,14.13,222545.0
2022-06-23 10:40:00,14.13,14.16,14.11,14.12,300443.0,14.13,14.16,14.11,14.12,300443.0
2022-06-23 10:50:00,14.12,14.18,14.11,14.13,208627.0,14.12,14.18,14.11,14.13,208627.0
2022-06-23 11:00:00,14.12,14.13,14.07,14.08,171512.0,14.12,14.13,14.07,14.08,171512.0
2022-06-23 11:10:00,14.08,14.13,14.06,14.1,224411.0,14.08,14.13,14.06,14.1,224411.0
2022-06-23 11:20:00,14.11,14.14,14.09,14.11,325224.0,14.11,14.14,14.09,14.11,325224.0
2022-06-23 11:30:00,14.12,14.14,14.0,14.01,241785.0,14.12,14.14,14.0,14.01,241785.0
2022-06-23 11:40:00,14.0,14.03,13.99,14.03,238474.0,14.0,14.03,13.99,14.03,238474.0
2022-06-23 11:50:00,14.03,14.04,13.99,14.02,184106.0,14.03,14.04,13.99,14.02,184106.0
2022-06-23 12:00:00,14.02,14.02,13.88,13.9,273165.0,14.02,14.02,13.88,13.9,273165.0
2022-06-23 12:10:00,13.89,13.96,13.87,13.94,245208.0,13.89,13.96,13.87,13.94,245208.0
2022-06-23 12:20:00,13.94,13.96,13.9,13.92,239540.0,13.94,13.96,13.9,13.92,239540.0
2022-06-23 12:30:00,13.91,13.92,13.85,13.86,171943.0,13.91,13.92,13.85,13.86,171943.0
2022-06-23 12:40:00,13.87,13.91,13.85,13.89,129475.0,13.87,13.91,13.85,13.89,129475.0
2022-06-23 12:50:00,13.88,13.89,13.78,13.79,246914.0,13.88,13.89,13.78,13.79,246914.0
2022-06-23 13:00:00,13.79,13.82,13.75,13.8,244674.0,13.79,13.82,13.75,13.8,244674.0
2022-06-23 13:10:00,13.81,13.86,13.79,13.82,184342.0,13.81,13.86,13.79,13.82,184342.0
2022-06-23 13:20:00,13.81,13.87,13.77,13.85,279701.0,13.81,13.87,13.77,13.85,279701.0
2022-06-23 13:30:00,13.85,13.9,13.84,13.88,305493.0,13.85,13.9,13.84,13.88,305493.0
2022-06-23 13:40:00,13.88,13.89,13.84,13.88,281903.0,13.88,13.89,13.84,13.88,281903.0
2022-06-23 13:50:00,13.88,13.93,13.88,13.91,192196.0,13.88,13.93,13.88,13.91,192196.0
2022-06-23 14:00:00,13.91,13.92,13.89,13.92,170149.0,13.91,13.92,13.89,13.92,170149.0
2022-06-23 14:10:00,13.91,13.94,13.89,13.92,187940.0,13.91,13.94,13.89,13.92,187940.0
2022-06-23 14:20:00,13.92,13.97,13.9,13.96,173564.0,13.92,13.97,13.9,13.96,173564.0
2022-06-23 14:30:00,13.96,14.01,13.96,14.0,241560.0,13.96,14.01,13.96,14.0,241560.0
2022-06-23 14:40:00,13.99,14.01,13.97,13.99,208635.0,13.99,14.01,13.97,13.99,208635.0
2022-06-23 14:50:00,13.99,14.03,13.98,14.01,222932.0,13.99,14.03,13.98,14.01,222932.0
2022-06-23 15:00:00,14.01,14.02,13.97,13.98,215933.0,14.01,14.02,13.97,13.98,215933.0
2022-06-23 15:10:00,13.98,14.0,13.96,13.97,252951.0,13.98,14.0,13.96,13.97,252951.0
2022-06-23 15:20:00,13.98,14.02,13.95,14.0,307694.0,13.98,14.02,13.95,14.0,307694.0
2022-06-23 15:30:00,14.01,14.09,14.0,14.06,370403.0,14.01,14.09,14.0,14.06,370403.0
2022-06-23 15:40:00,14.06,14.13,14.05,14.13,475101.0,14.06,14.13,14.05,14.13,475101.0
2022-06-23 15:50:00,14.12,14.17,14.1,14.11,1077225.0,14.12,14.17,14.1,14.11,1077225.0
2022-06-24 09:30:00,14.25,14.43,14.2,14.38,566164.0,14.25,14.43,14.2,14.38,566164.0
2022-06-24 09:40:00,14.38,14.56,14.31,14.53,596019.0,14.38,14.56,14.31,14.53,596019.0
2022-06-24 09:50:00,14.53,14.59,14.5,14.54,282974.0,14.53,14.59,14.5,14.54,282974.0
2022-06-24 10:00:00,14.54,14.61,14.5,14.52,414715.0,14.54,14.61,14.5,14.52,414715.0
2022-06-24 10:10:00,14.51,14.51,14.44,14.46,358611.0,14.51,14.51,14.44,14.46,358611.0
2022-06-24 10:20:00,14.46,14.49,14.41,14.43,376979.0,14.46,14.49,14.41,14.43,376979.0
2022-06-24 10:30:00,14.43,14.47,14.4,14.46,284452.0,14.43,14.47,14.4,14.46,284452.0
2022-06-24 10:40:00,14.46,14.46,14.34,14.35,308979.0,14.46,14.46,14.34,14.35,308979.0
2022-06-24 10:50:00,14.35,14.38,14.28,14.36,241444.0,14.35,14.38,14.28,14.36,241444.0
2022-06-24 11:00:00,14.36,14.43,14.33,14.39,280190.0,14.36,14.43,14.33,14.39,280190.0
2022-06-24 11:10:00,14.39,14.4,14.24,14.24,228188.0,14.39,14.4,14.24,14.24,228188.0
2022-06-24 11:20:00,14.24,14.33,14.22,14.33,213544.0,14.24,14.33,14.22,14.33,213544.0
2022-06-24 11:30:00,14.33,14.37,14.3,14.34,272079.0,14.33,14.37,14.3,14.34,272079.0
2022-06-24 11:40:00,14.35,14.35,14.25,14.27,174453.0,14.35,14.35,14.25,14.27,174453.0
2022-06-24 11:50:00,14.27,14.32,14.25,14.31,196629.0,14.27,14.32,14.25,14.31,196629.0
2022-06-24 12:00:00,14.31,14.34,14.3,14.31,139506.0,14.31,14.34,14.3,14.31,139506.0
2022-06-24 12:10:00,14.31,14.33,14.26,14.3,118506.0,14.31,14.33,14.26,14.3,118506.0
2022-06-24 12:20:00,14.29,14.29,14.24,14.29,395985.0,14.29,14.29,14.24,14.29,395985.0
2022-06-24 12:30:00,14.29,14.33,14.24,14.33,424772.0,14.29,14.33,14.24,14.33,424772.0
2022-06-24 12:40:00,14.33,14.41,14.3,14.3,363212.0,14.33,14.41,14.3,14.3,363212.0
2022-06-24 12:50:00,14.31,14.39,14.3,14.38,255046.0,14.31,14.39,14.3,14.38,255046.0
2022-06-24 13:00:00,14.37,14.43,14.36,14.41,222872.0,14.37,14.43,14.36,14.41,222872.0
2022-06-24 13:10:00,14.41,14.46,14.4,14.44,294169.0,14.41,14.46,14.4,14.44,294169.0
2022-06-24 13:20:00,14.44,14.45,14.39,14.39,207988.0,14.44,14.45,14.39,14.39,207988.0
2022-06-24 13:30:00,14.39,14.39,14.32,14.33,243466.0,14.39,14.39,14.32,14.33,243466.0
2022-06-24 13:40:00,14.32,14.35,14.29,14.29,190407.0,14.32,14.35,14.29,14.29,190407.0
2022-06-24 13:50:00,14.29,14.3,14.25,14.27,349859.0,14.29,14.3,14.25,14.27,349859.0
2022-06-24 14:00:00,14.27,14.31,14.26,14.27,236011.0,14.27,14.31,14.26,14.27,236011.0
2022-06-24 14:10:00,14.27,14.3,14.26,14.29,133106.0,14.27,14.3,14.26,14.29,133106.0
2022-06-24 14:20:00,14.29,14.36,14.26,14.36,250956.0,14.29,14.36,14.26,14.36,250956.0
2022-06-24 14:30:00,14.36,14.38,14.32,14.32,216379.0,14.36,14.38,14.32,14.32,216379.0
2022-06-24 14:40:00,14.33,14.37,14.32,14.37,202956.0,14.33,14.37,14.32,14.37,202956.0
2022-06-24 14:50:00,14.37,14.37,14.31,14.32,204538.0,14.37,14.37,14.31,14.32,204538.0
2022-06-24 15:00:00,14.32,14.35,14.3,14.35,185019.0,14.32,14.35,14.3,14.35,185019.0
2022-06-24 15:10:00,14.35,14.35,14.31,14.35,239883.0,14.35,14.35,14.31,14.35,239883.0
2022-06-24 15:20:00,14.35,14.37,14.33,14.37,195118.0,14.35,14.37,14.33,14.37,195118.0
2022-06-24 15:30:00,14.37,14.38,14.32,14.35,315718.0,14.37,14.38,14.32,14.35,315718.0
2022-06-24 15:40:00,14.35,14.37,14.33,14.35,458715.0,14.35,14.37,14.33,14.35,458715.0
2022-06-24 15:50:00,14.35,14.35,14.24,14.3,2397580.0,14.35,14.35,14.24,14.3,2397580.0
2022-06-27 09:30:00,14.37,14.44,14.11,14.19,698734.0,14.37,14.44,14.11,14.19,698734.0
2022-06-27 09:40:00,14.19,14.2,13.96,14.0,669156.0,14.19,14.2,13.96,14.0,669156.0
2022-06-27 09:50:00,14.01,14.1,13.97,14.02,339539.0,14.01,14.1,13.97,14.02,339539.0
2022-06-27 10:00:00,14.02,14.06,13.99,14.01,311095.0,14.02,14.06,13.99,14.01,311095.0
2022-06-27 10:10:00,14.02,14.02,13.95,14.0,267228.0,14.02,14.02,13.95,14.0,267228.0
2022-06-27 10:20:00,14.0,14.02,13.9,13.9,456388.0,14.0,14.02,13.9,13.9,456388.0
2022-06-27 10:30:00,13.9,14.03,13.88,14.02,361741.0,13.9,14.03,13.88,14.02,361741.0
2022-06-27 10:40:00,14.01,14.11,13.98,14.09,304773.0,14.01,14.11,13.98,14.09,304773.0
2022-06-27 10:50:00,14.09,14.14,14.06,14.13,272230.0,14.09,14.14,14.06,14.13,272230.0
2022-06-27 11:00:00,14.13,14.18,14.1,14.15,332321.0,14.13,14.18,14.1,14.15,332321.0
2022-06-27 11:10:00,14.15,14.19,14.1,14.12,319147.0,14.15,14.19,14.1,14.12,319147.0
2022-06-27 11:20:00,14.12,14.17,14.09,14.15,242426.0,14.12,14.17,14.09,14.15,242426.0
2022-06-27 11:30:00,14.14,14.15,14.04,14.07,445336.0,14.14,14.15,14.04,14.07,445336.0
2022-06-27 11:40:00,14.06,14.14,14.06,14.1,220690.0,14.06,14.14,14.06,14.1,220690.0
2022-06-27 11:50:00,14.1,14.1,14.01,14.04,170025.0,14.1,14.1,14.01,14.04,170025.0
2022-06-27 12:00:00,14.04,14.06,13.99,14.0,254690.0,14.04,14.06,13.99,14.0,254690.0
2022-06-27 12:10:00,14.01,14.04,13.97,13.98,210931.0,14.01,14.04,13.97,13.98,210931.0
2022-06-27 12:20:00,13.99,13.99,13.91,13.96,249356.0,13.99,13.99,13.91,13.96,249356.0
2022-06-27 12:30:00,13.96,13.97,13.93,13.96,203015.0,13.96,13.97,13.93,13.96,203015.0
2022-06-27 12:40:00,13.96,14.02,13.95,14.0,186996.0,13.96,14.02,13.95,14.0,186996.0
2022-06-27 12:50:00,13.99,14.01,13.97,14.0,132080.0,13.99,14.01,13.97,14.0,132080.0
2022-06-27 13:00:00,14.0,14.01,13.94,13.98,182355.0,14.0,14.01,13.94,13.98,182355.0
2022-06-27 13:10:00,13.97,14.04,13.96,14.03,213512.0,13.97,14.04,13.96,14.03,213512.0
2022-06-27 13:20:00,14.03,14.06,14.01,14.04,297838.0,14.03,14.06,14.01,14.04,297838.0
2022-06-27 13:30:00,14.04,14.05,14.0,14.03,196638.0,14.04,14.05,14.0,14.03,196638.0
2022-06-27 13:40:00,14.03,14.03,13.98,14.01,249363.0,14.03,14.03,13.98,14.01,249363.0
2022-06-27 13:50:00,14.01,14.05,14.0,14.02,177707.0,14.01,14.05,14.0,14.02,177707.0
2022-06-27 14:00:00,14.02,14.03,14.0,14.02,223307.0,14.02,14.03,14.0,14.02,223307.0
2022-06-27 14:10:00,14.03,14.11,14.01,14.09,230056.0,14.03,14.11,14.01,14.09,230056.0
2022-06-27 14:20:00,14.1,14.11,14.07,14.09,195184.0,14.1,14.11,14.07,14.09,195184.0
2022-06-27 14:30:00,14.09,14.11,14.08,14.1,234061.0,14.09,14.11,14.08,14.1,234061.0
2022-06-27 14:40:00,14.1,14.11,14.06,14.11,174961.0,14.1,14.11,14.06,14.11,174961.0
2022-06-27 14:50:00,14.11,14.13,14.08,14.11,198852.0,14.11,14.13,14.08,14.11,198852.0
2022-06-27 15:00:00,14.1,14.12,14.04,14.12,278415.0,14.1,14.12,14.04,14.12,278415.0
2022-06-27 15:10:00,14.12,14.14,14.11,14.13,188284.0,14.12,14.14,14.11,14.13,188284.0
2022-06-27 15:20:00,14.13,14.14,14.09,14.11,237207.0,14.13,14.14,14.09,14.11,237207.0
2022-06-27 15:30:00,14.1,14.11,14.05,14.07,330107.0,14.1,14.11,14.05,14.07,330107.0
2022-06-27 15:40:00,14.07,14.08,14.03,14.07,1062661.0,14.07,14.08,14.03,14.07,1062661.0
2022-06-27 15:50:00,14.07,14.08,13.98,14.08,1486753.0,14.07,14.08,13.98,14.08,1486753.0
2022-06-28 09:30:00,14.11,14.42,14.11,14.36,677375.0,14.11,14.42,14.11,14.36,677375.0
2022-06-28 09:40:00,14.37,14.49,14.34,14.48,463955.0,14.37,14.49,14.34,14.48,463955.0
2022-06-28 09:50:00,14.49,14.63,14.47,14.62,545449.0,14.49,14.63,14.47,14.62,545449.0
2022-06-28 10:00:00,14.63,14.68,14.44,14.49,630210.0,14.63,14.68,14.44,14.49,630210.0
2022-06-28 10:10:00,14.48,14.6,14.47,14.47,597613.0,14.48,14.6,14.47,14.47,597613.0
2022-06-28 10:20:00,14.47,14.48,14.38,14.39,434327.0,14.47,14.48,14.38,14.39,434327.0
2022-06-28 10:30:00,14.38,14.39,14.31,14.38,215868.0,14.38,14.39,14.31,14.38,215868.0
2022-06-28 10:40:00,14.37,14.37,14.21,14.21,389492.0,14.37,14.37,14.21,14.21,389492.0
2022-06-28 10:50:00,14.21,14.24,14.15,14.24,415105.0,14.21,14.24,14.15,14.24,415105.0
2022-06-28 11:00:00,14.23,14.28,14.19,14.26,642457.0,14.23,14.28,14.19,14.26,642457.0
2022-06-28 11:10:00,14.26,14.27,14.19,14.23,367052.0,14.26,14.27,14.19,14.23,367052.0
2022-06-28 11:20:00,14.22,14.24,14.15,14.17,303522.0,14.22,14.24,14.15,14.17,303522.0
2022-06-28 11:30:00,14.17,14.24,14.1,14.11,238674.0,14.17,14.24,14.1,14.11,238674.0
2022-06-28 11:40:00,14.11,14.12,14.04,14.08,290306.0,14.11,14.12,14.04,14.08,290306.0
2022-06-28 11:50:00,14.09,14.09,14.03,14.06,211650.0,14.09,14.09,14.03,14.06,211650.0
2022-06-28 12:00:00,14.05,14.07,14.02,14.06,204649.0,14.05,14.07,14.02,14.06,204649.0
2022-06-28 12:10:00,14.06,14.09,14.02,14.06,238885.0,14.06,14.09,14.02,14.06,238885.0
2022-06-28 12:20:00,14.06,14.07,14.01,14.04,285158.0,14.06,14.07,14.01,14.04,285158.0
2022-06-28 12:30:00,14.05,14.08,14.01,14.08,139269.0,14.05,14.08,14.01,14.08,139269.0
2022-06-28 12:40:00,14.08,14.13,14.07,14.11,192295.0,14.08,14.13,14.07,14.11,192295.0
2022-06-28 12:50:00,14.11,14.13,14.07,14.1,192298.0,14.11,14.13,14.07,14.1,192298.0
2022-06-28 13:00:00,14.1,14.1,14.02,14.04,170769.0,14.1,14.1,14.02,14.04,170769.0
2022-06-28 13:10:00,14.05,14.08,13.94,13.95,794880.0,14.05,14.08,13.94,13.95,794880.0
2022-06-28 13:20:00,13.95,13.97,13.92,13.96,304185.0,13.95,13.97,13.92,13.96,304185.0
2022-06-28 13:30:00,13.96,13.97,13.88,13.9,291853.0,13.96,13.97,13.88,13.9,291853.0
2022-06-28 13:40:00,13.89,13.93,13.88,13.9,202306.0,13.89,13.93,13.88,13.9,202306.0
2022-06-28 13:50:00,13.9,13.9,13.8,13.82,346595.0,13.9,13.9,13.8,13.82,346595.0
2022-06-28 14:00:00,13.82,13.85,13.8,13.82,257256.0,13.82,13.85,13.8,13.82,257256.0
2022-06-28 14:10:00,13.81,13.82,13.76,13.78,416809.0,13.81,13.82,13.76,13.78,416809.0
2022-06-28 14:20:00,13.78,13.8,13.75,13.79,377803.0,13.78,13.8,13.75,13.79,377803.0
2022-06-28 14:30:00,13.79,13.79,13.7,13.72,521843.0,13.79,13.79,13.7,13.72,521843.0
2022-06-28 14:40:00,13.73,13.78,13.72,13.78,224814.0,13.73,13.78,13.72,13.78,224814.0
2022-06-28 14:50:00,13.78,13.78,13.72,13.73,338552.0,13.78,13.78,13.72,13.73,338552.0
2022-06-28 15:00:00,13.72,13.74,13.66,13.69,372074.0,13.72,13.74,13.66,13.69,372074.0
2022-06-28 15:10:00,13.69,13.71,13.65,13.67,976112.0,13.69,13.71,13.65,13.67,976112.0
2022-06-28 15:20:00,13.67,13.72,13.65,13.7,998286.0,13.67,13.72,13.65,13.7,998286.0
2022-06-28 15:30:00,13.69,13.71,13.63,13.65,539636.0,13.69,13.71,13.63,13.65,539636.0
2022-06-28 15:40:00,13.65,13.68,13.57,13.6,1127229.0,13.65,13.68,13.57,13.6,1127229.0
2022-06-28 15:50:00,13.59,13.67,13.58,13.67,1784064.0,13.59,13.67,13.58,13.67,1784064.0
2022-06-29 09:30:00,13.64,13.67,13.39,13.4,639629.0,13.64,13.67,13.39,13.4,639629.0
2022-06-29 09:40:00,13.4,13.4,13.31,13.39,603884.0,13.4,13.4,13.31,13.39,603884.0
2022-06-29 09:50:00,13.38,13.52,13.35,13.37,774072.0,13.38,13.52,13.35,13.37,774072.0
2022-06-29 10:00:00,13.37,13.47,13.34,13.37,482138.0,13.37,13.47,13.34,13.37,482138.0
2022-06-29 10:10:00,13.37,13.46,13.24,13.26,514671.0,13.37,13.46,13.24,13.26,514671.0
2022-06-29 10:20:00,13.26,13.33,13.23,13.25,489707.0,13.26,13.33,13.23,13.25,489707.0
2022-06-29 10:30:00,13.24,13.28,13.18,13.21,488156.0,13.24,13.28,13.18,13.21,488156.0
2022-06-29 10:40:00,13.2,13.27,13.18,13.19,319590.0,13.2,13.27,13.18,13.19,319590.0
2022-06-29 10:50:00,13.19,13.21,13.14,13.14,538532.0,13.19,13.21,13.14,13.14,538532.0
2022-06-29 11:00:00,13.15,13.16,13.07,13.11,498293.0,13.15,13.16,13.07,13.11,498293.0
2022-06-29 11:10:00,13.1,13.11,13.07,13.08,317429.0,13.1,13.11,13.07,13.08,317429.0
2022-06-29 11:20:00,13.08,13.1,13.05,13.08,340833.0,13.08,13.1,13.05,13.08,340833.0
2022-06-29 11:30:00,13.08,13.13,13.03,13.11,631728.0,13.08,13.13,13.03,13.11,631728.0
2022-06-29 11:40:00,13.1,13.12,13.04,13.1,516550.0,13.1,13.12,13.04,13.1,516550.0
2022-06-29 11:50:00,13.1,13.19,13.08,13.18,441295.0,13.1,13.19,13.08,13.18,441295.0
2022-06-29 12:00:00,13.18,13.18,13.06,13.08,332037.0,13.18,13.18,13.06,13.08,332037.0
2022-06-29 12:10:00,13.07,13.15,13.07,13.12,368478.0,13.07,13.15,13.07,13.12,368478.0
2022-06-29 12:20:00,13.12,13.13,13.02,13.03,337121.0,13.12,13.13,13.02,13.03,337121.0
2022-06-29 12:30:00,13.03,13.06,13.0,13.05,405469.0,13.03,13.06,13.0,13.05,405469.0
2022-06-29 12:40:00,13.04,13.06,12.97,13.0,515700.0,13.04,13.06,12.97,13.0,515700.0
2022-06-29 12:50:00,13.01,13.01,12.95,12.97,526872.0,13.01,13.01,12.95,12.97,526872.0
2022-06-29 13:00:00,12.97,13.03,12.96,13.03,257865.0,12.97,13.03,12.96,13.03,257865.0
2022-06-29 13:10:00,13.02,13.03,12.95,12.96,307971.0,13.02,13.03,12.95,12.96,307971.0
2022-06-29 13:20:00,12.97,12.99,12.91,12.98,256327.0,12.97,12.99,12.91,12.98,256327.0
2022-06-29 13:30:00,12.98,13.0,12.94,13.0,194695.0,12.98,13.0,12.94,13.0,194695.0
2022-06-29 13:40:00,13.0,13.01,12.97,13.0,292698.0,13.0,13.01,12.97,13.0,292698.0
2022-06-29 13:50:00,13.0,13.09,13.0,13.06,377393.0,13.0,13.09,13.0,13.06,377393.0
2022-06-29 14:00:00,13.06,13.14,13.04,13.11,400821.0,13.06,13.14,13.04,13.11,400821.0
2022-06-29 14:10:00,13.11,13.17,13.08,13.17,427439.0,13.11,13.17,13.08,13.17,427439.0
2022-06-29 14:20:00,13.17,13.18,13.09,13.14,732054.0,13.17,13.18,13.09,13.14,732054.0
2022-06-29 14:30:00,13.14,13.15,13.07,13.12,410357.0,13.14,13.15,13.07,13.12,410357.0
2022-06-29 14:40:00,13.12,13.15,13.09,13.12,497987.0,13.12,13.15,13.09,13.12,497987.0
2022-06-29 14:50:00,13.12,13.14,13.11,13.13,426948.0,13.12,13.14,13.11,13.13,426948.0
2022-06-29 15:00:00,13.13,13.15,13.08,13.14,337304.0,13.13,13.15,13.08,13.14,337304.0
2022-06-29 15:10:00,13.14,13.2,13.12,13.15,396723.0,13.14,13.2,13.12,13.15,396723.0
2022-06-29 15:20:00,13.16,13.24,13.14,13.23,379927.0,13.16,13.24,13.14,13.23,379927.0
2022-06-29 15:30:00,13.24,13.25,13.15,13.18,654782.0,13.24,13.25,13.15,13.18,654782.0
2022-06-29 15:40:00,13.18,13.19,13.13,13.17,472839.0,13.18,13.19,13.13,13.17,472839.0
2022-06-29 15:50:00,13.17,13.19,13.15,13.16,1632289.0,13.17,13.19,13.15,13.16,1632289.0
2022-06-30 09:30:00,13.12,13.15,12.8,12.8,1365934.0,13.12,13.15,12.8,12.8,1365934.0
2022-06-30 09:40:00,12.81,12.97,12.76,12.97,1012929.0,12.81,12.97,12.76,12.97,1012929.0
2022-06-30 09:50:00,12.97,12.98,12.8,12.83,541442.0,12.97,12.98,12.8,12.83,541442.0
2022-06-30 10:00:00,12.82,12.94,12.81,12.91,404571.0,12.82,12.94,12.81,12.91,404571.0
2022-06-30 10:10:00,12.91,13.1,12.9,13.07,482577.0,12.91,13.1,12.9,13.07,482577.0
2022-06-30 10:20:00,13.06,13.08,13.01,13.06,264515.0,13.06,13.08,13.01,13.06,264515.0
2022-06-30 10:30:00,13.06,13.15,13.05,13.1,377187.0,13.06,13.15,13.05,13.1,377187.0
2022-06-30 10:40:00,13.09,13.13,13.06,13.07,295970.0,13.09,13.13,13.06,13.07,295970.0
2022-06-30 10:50:00,13.07,13.14,13.05,13.11,434185.0,13.07,13.14,13.05,13.11,434185.0
2022-06-30 11:00:00,13.11,13.14,13.05,13.13,340565.0,13.11,13.14,13.05,13.13,340565.0
2022-06-30 11:10:00,13.13,13.13,13.06,13.07,272118.0,13.13,13.13,13.06,13.07,272118.0
2022-06-30 11:20:00,13.07,13.13,13.06,13.12,277646.0,13.07,13.13,13.06,13.12,277646.0
2022-06-30 11:30:00,13.12,13.13,13.05,13.09,440722.0,13.12,13.13,13.05,13.09,440722.0
2022-06-30 11:40:00,13.09,13.1,13.01,13.04,503147.0,13.09,13.1,13.01,13.04,503147.0
2022-06-30 11:50:00,13.04,13.13,13.02,13.13,418634.0,13.04,13.13,13.02,13.13,418634.0
2022-06-30 12:00:00,13.12,13.14,13.11,13.13,431896.0,13.12,13.14,13.11,13.13,431896.0
2022-06-30 12:10:00,13.13,13.24,13.12,13.24,441592.0,13.13,13.24,13.12,13.24,441592.0
2022-06-30 12:20:00,13.23,13.51,13.23,13.51,999469.0,13.23,13.51,13.23,13.51,999469.0
2022-06-30 12:30:00,13.51,13.64,13.48,13.52,854330.0,13.51,13.64,13.48,13.52,854330.0
2022-06-30 12:40:00,13.53,13.58,13.49,13.53,474363.0,13.53,13.58,13.49,13.53,474363.0
2022-06-30 12:50:00,13.53,13.61,13.5,13.56,991891.0,13.53,13.61,13.5,13.56,991891.0
2022-06-30 13:00:00,13.56,13.56,13.43,13.46,446231.0,13.56,13.56,13.43,13.46,446231.0
2022-06-30 13:10:00,13.46,13.47,13.3,13.37,579133.0,13.46,13.47,13.3,13.37,579133.0
2022-06-30 13:20:00,13.38,13.48,13.36,13.46,412954.0,13.38,13.48,13.36,13.46,412954.0
2022-06-30 13:30:00,13.46,13.62,13.44,13.61,773325.0,13.46,13.62,13.44,13.61,773325.0
2022-06-30 13:40:00,13.61,13.65,13.53,13.65,682335.0,13.61,13.65,13.53,13.65,682335.0
2022-06-30 13:50:00,13.65,13.67,13.55,13.6,511763.0,13.65,13.67,13.55,13.6,511763.0
2022-06-30 14:00:00,13.6,13.6,13.52,13.53,351204.0,13.6,13.6,13.52,13.53,351204.0
2022-06-30 14:10:00,13.53,13.55,13.5,13.53,291924.0,13.53,13.55,13.5,13.53,291924.0
2022-06-30 14:20:00,13.53,13.55,13.41,13.49,429231.0,13.53,13.55,13.41,13.49,429231.0
2022-06-30 14:30:00,13.49,13.49,13.43,13.46,242892.0,13.49,13.49,13.43,13.46,242892.0
2022-06-30 14:40:00,13.47,13.5,13.41,13.49,432145.0,13.47,13.5,13.41,13.49,432145.0
2022-06-30 14:50:00,13.48,13.49,13.4,13.46,364620.0,13.48,13.49,13.4,13.46,364620.0
2022-06-30 15:00:00,13.45,13.49,13.36,13.37,278592.0,13.45,13.49,13.36,13.37,278592.0
2022-06-30 15:10:00,13.37,13.39,13.35,13.38,278152.0,13.37,13.39,13.35,13.38,278152.0
2022-06-30 15:20:00,13.38,13.44,13.37,13.42,367015.0,13.38,13.44,13.37,13.42,367015.0
2022-06-30 15:30:00,13.42,13.48,13.4,13.41,468779.0,13.42,13.48,13.4,13.41,468779.0
2022-06-30 15:40:00,13.41,13.43,13.35,13.38,510644.0,13.41,13.43,13.35,13.38,510644.0
2022-06-30 15:50:00,13.37,13.43,13.3,13.43,1828916.0,13.37,13.43,13.3,13.43,1828916.0
2022-07-01 09:30:00,13.3,13.53,13.26,13.45,911260.0,13.3,13.53,13.26,13.45,911260.0
2022-07-01 09:40:00,13.45,13.81,13.42,13.79,563292.0,13.45,13.81,13.42,13.79,563292.0
2022-07-01 09:50:00,13.8,13.83,13.72,13.75,470103.0,13.8,13.83,13.72,13.75,470103.0
2022-07-01 10:00:00,13.73,13.84,13.7,13.83,914858.0,13.73,13.84,13.7,13.83,914858.0
2022-07-01 10:10:00,13.83,13.87,13.74,13.86,635570.0,13.83,13.87,13.74,13.86,635570.0
2022-07-01 10:20:00,13.85,13.86,13.76,13.77,667406.0,13.85,13.86,13.76,13.77,667406.0
2022-07-01 10:30:00,13.76,13.79,13.57,13.6,1237826.0,13.76,13.79,13.57,13.6,1237826.0
2022-07-01 10:40:00,13.61,13.65,13.55,13.61,364437.0,13.61,13.65,13.55,13.61,364437.0
2022-07-01 10:50:00,13.6,13.69,13.54,13.63,297200.0,13.6,13.69,13.54,13.63,297200.0
2022-07-01 11:00:00,13.62,13.66,13.54,13.65,331484.0,13.62,13.66,13.54,13.65,331484.0
2022-07-01 11:10:00,13.64,13.73,13.61,13.69,256425.0,13.64,13.73,13.61,13.69,256425.0
2022-07-01 11:20:00,13.69,13.74,13.67,13.69,344189.0,13.69,13.74,13.67,13.69,344189.0
2022-07-01 11:30:00,13.69,13.76,13.68,13.75,295545.0,13.69,13.76,13.68,13.75,295545.0
2022-07-01 11:40:00,13.75,13.78,13.71,13.76,280243.0,13.75,13.78,13.71,13.76,280243.0
2022-07-01 11:50:00,13.76,13.76,13.64,13.68,385465.0,13.76,13.76,13.64,13.68,385465.0
2022-07-01 12:00:00,13.69,13.7,13.66,13.7,344196.0,13.69,13.7,13.66,13.7,344196.0
2022-07-01 12:10:00,13.69,13.79,13.67,13.78,239328.0,13.69,13.79,13.67,13.78,239328.0
2022-07-01 12:20:00,13.78,13.83,13.76,13.8,217203.0,13.78,13.83,13.76,13.8,217203.0
2022-07-01 12:30:00,13.81,13.82,13.75,13.78,218228.0,13.81,13.82,13.75,13.78,218228.0
2022-07-01 12:40:00,13.78,13.83,13.77,13.83,191601.0,13.78,13.83,13.77,13.83,191601.0
2022-07-01 12:50:00,13.83,13.87,13.8,13.8,395052.0,13.83,13.87,13.8,13.8,395052.0
2022-07-01 13:00:00,13.8,13.85,13.78,13.85,272665.0,13.8,13.85,13.78,13.85,272665.0
2022-07-01 13:10:00,13.85,13.88,13.83,13.85,399065.0,13.85,13.88,13.83,13.85,399065.0
2022-07-01 13:20:00,13.85,13.87,13.83,13.87,157800.0,13.85,13.87,13.83,13.87,157800.0
2022-07-01 13:30:00,13.87,13.95,13.85,13.93,309059.0,13.87,13.95,13.85,13.93,309059.0
2022-07-01 13:40:00,13.92,13.97,13.91,13.97,240378.0,13.92,13.97,13.91,13.97,240378.0
2022-07-01 13:50:00,13.96,14.0,13.96,13.98,376179.0,13.96,14.0,13.96,13.98,376179.0
2022-07-01 14:00:00,13.98,13.99,13.96,13.98,299389.0,13.98,13.99,13.96,13.98,299389.0
2022-07-01 14:10:00,13.98,13.98,13.9,13.96,370274.0,13.98,13.98,13.9,13.96,370274.0
2022-07-01 14:20:00,13.96,14.07,13.95,14.04,395007.0,13.96,14.07,13.95,14.04,395007.0
2022-07-01 14:30:00,14.05,14.13,14.04,14.12,702329.0,14.05,14.13,14.04,14.12,702329.0
2022-07-01 14:40:00,14.12,14.21,14.11,14.18,470546.0,14.12,14.21,14.11,14.18,470546.0
2022-07-01 14:50:00,14.18,14.2,14.16,14.19,370899.0,14.18,14.2,14.16,14.19,370899.0
2022-07-01 15:00:00,14.2,14.29,14.19,14.29,841270.0,14.2,14.29,14.19,14.29,841270.0
2022-07-01 15:10:00,14.29,14.3,14.26,14.27,424884.0,14.29,14.3,14.26,14.27,424884.0
2022-07-01 15:20:00,14.27,14.28,14.23,14.27,504157.0,14.27,14.28,14.23,14.27,504157.0
2022-07-01 15:30:00,14.27,14.3,14.24,14.27,615978.0,14.27,14.3,14.24,14.27,615978.0
2022-07-01 15:40:00,14.27,14.29,14.24,14.28,584147.0,14.27,14.29,14.24,14.28,584147.0
2022-07-01 15:50:00,14.28,14.29,14.23,14.25,1791987.0,14.28,14.29,14.23,14.25,1791987.0
2022-07-05 09:30:00,13.95,13.96,13.47,13.56,1447975.0,13.95,13.96,13.47,13.56,1447975.0
2022-07-05 09:40:00,13.57,13.81,13.56,13.71,489106.0,13.57,13.81,13.56,13.71,489106.0
2022-07-05 09:50:00,13.72,13.8,13.61,13.73,339052.0,13.72,13.8,13.61,13.73,339052.0
2022-07-05 10:00:00,13.73,13.82,13.67,13.82,281784.0,13.73,13.82,13.67,13.82,281784.0
2022-07-05 10:10:00,13.82,13.94,13.79,13.88,297798.0,13.82,13.94,13.79,13.88,297798.0
2022-07-05 10:20:00,13.88,13.92,13.77,13.84,222198.0,13.88,13.92,13.77,13.84,222198.0
2022-07-05 10:30:00,13.84,14.07,13.82,14.05,452086.0,13.84,14.07,13.82,14.05,452086.0
2022-07-05 10:40:00,14.05,14.07,13.81,13.84,244783.0,14.05,14.07,13.81,13.84,244783.0
2022-07-05 10:50:00,13.82,13.91,13.8,13.91,148835.0,13.82,13.91,13.8,13.91,148835.0
2022-07-05 11:00:00,13.9,13.91,13.83,13.9,168998.0,13.9,13.91,13.83,13.9,168998.0
2022-07-05 11:10:00,13.9,13.91,13.84,13.89,277951.0,13.9,13.91,13.84,13.89,277951.0
2022-07-05 11:20:00,13.89,13.94,13.87,13.9,201942.0,13.89,13.94,13.87,13.9,201942.0
2022-07-05 11:30:00,13.9,13.93,13.84,13.91,169362.0,13.9,13.93,13.84,13.91,169362.0
2022-07-05 11:40:00,13.91,14.07,13.91,14.05,276233.0,13.91,14.07,13.91,14.05,276233.0
2022-07-05 11:50:00,14.06,14.08,14.03,14.04,200540.0,14.06,14.08,14.03,14.04,200540.0
2022-07-05 12:00:00,14.04,14.12,13.99,14.02,411637.0,14.04,14.12,13.99,14.02,411637.0
2022-07-05 12:10:00,14.02,14.04,13.97,13.98,200235.0,14.02,14.04,13.97,13.98,200235.0
2022-07-05 12:20:00,13.99,14.05,13.98,13.99,158593.0,13.99,14.05,13.98,13.99,158593.0
2022-07-05 12:30:00,13.99,14.01,13.95,14.0,163573.0,13.99,14.01,13.95,14.0,163573.0
2022-07-05 12:40:00,14.0,14.01,13.9,13.93,216186.0,14.0,14.01,13.9,13.93,216186.0
2022-07-05 12:50:00,13.93,13.93,13.87,13.88,270088.0,13.93,13.93,13.87,13.88,270088.0
2022-07-05 13:00:00,13.88,13.98,13.88,13.93,235761.0,13.88,13.98,13.88,13.93,235761.0
2022-07-05 13:10:00,13.93,13.96,13.91,13.96,201742.0,13.93,13.96,13.91,13.96,201742.0
2022-07-05 13:20:00,13.95,14.05,13.95,14.03,255386.0,13.95,14.05,13.95,14.03,255386.0
2022-07-05 13:30:00,14.03,14.24,14.02,14.24,511309.0,14.03,14.24,14.02,14.24,511309.0
2022-07-05 13:40:00,14.24,14.28,14.21,14.27,954456.0,14.24,14.28,14.21,14.27,954456.0
2022-07-05 13:50:00,14.27,14.29,14.21,14.27,495092.0,14.27,14.29,14.21,14.27,495092.0
2022-07-05 14:00:00,14.26,14.3,14.25,14.28,343208.0,14.26,14.3,14.25,14.28,343208.0
2022-07-05 14:10:00,14.29,14.3,14.21,14.26,261815.0,14.29,14.3,14.21,14.26,261815.0
2022-07-05 14:20:00,14.26,14.29,14.22,14.29,213558.0,14.26,14.29,14.22,14.29,213558.0
2022-07-05 14:30:00,14.29,14.38,14.28,14.38,303941.0,14.29,14.38,14.28,14.38,303941.0
2022-07-05 14:40:00,14.38,14.4,14.36,14.37,305389.0,14.38,14.4,14.36,14.37,305389.0
2022-07-05 14:50:00,14.37,14.42,14.37,14.41,565370.0,14.37,14.42,14.37,14.41,565370.0
2022-07-05 15:00:00,14.41,14.48,14.37,14.45,531265.0,14.41,14.48,14.37,14.45,531265.0
2022-07-05 15:10:00,14.45,14.46,14.39,14.42,428761.0,14.45,14.46,14.39,14.42,428761.0
2022-07-05 15:20:00,14.42,14.49,14.42,14.46,348530.0,14.42,14.49,14.42,14.46,348530.0
2022-07-05 15:30:00,14.46,14.48,14.43,14.44,642098.0,14.46,14.48,14.43,14.44,642098.0
2022-07-05 15:40:00,14.45,14.48,14.44,14.46,496243.0,14.45,14.48,14.44,14.46,496243.0
2022-07-05 15:50:00,14.46,14.46,14.4,14.45,1711077.0,14.46,14.46,14.4,14.45,1711077.0
2022-07-06 09:30:00,14.43,14.64,14.33,14.43,592954.0,14.43,14.64,14.33,14.43,592954.0
2022-07-06 09:40:00,14.43,14.46,14.23,14.29,396910.0,14.43,14.46,14.23,14.29,396910.0
2022-07-06 09:50:00,14.29,14.39,14.27,14.37,1011658.0,14.29,14.39,14.27,14.37,1011658.0
2022-07-06 10:00:00,14.37,14.52,14.25,14.52,712642.0,14.37,14.52,14.25,14.52,712642.0
2022-07-06 10:10:00,14.52,14.52,14.34,14.4,626780.0,14.52,14.52,14.34,14.4,626780.0
2022-07-06 10:20:00,14.4,14.46,14.32,14.45,364458.0,14.4,14.46,14.32,14.45,364458.0
2022-07-06 10:30:00,14.45,14.52,14.39,14.51,376358.0,14.45,14.52,14.39,14.51,376358.0
2022-07-06 10:40:00,14.51,14.52,14.42,14.42,253343.0,14.51,14.52,14.42,14.42,253343.0
2022-07-06 10:50:00,14.42,14.42,14.3,14.34,449931.0,14.42,14.42,14.3,14.34,449931.0
2022-07-06 11:00:00,14.33,14.35,14.25,14.32,270059.0,14.33,14.35,14.25,14.32,270059.0
2022-07-06 11:10:00,14.31,14.38,14.29,14.36,370525.0,14.31,14.38,14.29,14.36,370525.0
2022-07-06 11:20:00,14.36,14.39,14.27,14.27,292962.0,14.36,14.39,14.27,14.27,292962.0
2022-07-06 11:30:00,14.28,14.28,14.15,14.25,428189.0,14.28,14.28,14.15,14.25,428189.0
2022-07-06 11:40:00,14.25,14.26,14.21,14.23,369936.0,14.25,14.26,14.21,14.23,369936.0
2022-07-06 11:50:00,14.24,14.3,14.23,14.28,378183.0,14.24,14.3,14.23,14.28,378183.0
2022-07-06 12:00:00,14.28,14.3,14.25,14.28,301459.0,14.28,14.3,14.25,14.28,301459.0
2022-07-06 12:10:00,14.28,14.33,14.27,14.3,109948.0,14.28,14.33,14.27,14.3,109948.0
2022-07-06 12:20:00,14.3,14.31,14.23,14.27,161184.0,14.3,14.31,14.23,14.27,161184.0
2022-07-06 12:30:00,14.27,14.28,14.21,14.23,315846.0,14.27,14.28,14.21,14.23,315846.0
2022-07-06 12:40:00,14.23,14.25,14.19,14.23,121274.0,14.23,14.25,14.19,14.23,121274.0
2022-07-06 12:50:00,14.23,14.27,14.22,14.26,93988.0,14.23,14.27,14.22,14.26,93988.0
2022-07-06 13:00:00,14.27,14.28,14.22,14.28,161742.0,14.27,14.28,14.22,14.28,161742.0
2022-07-06 13:10:00,14.27,14.28,14.2,14.24,156626.0,14.27,14.28,14.2,14.24,156626.0
2022-07-06 13:20:00,14.24,14.24,14.15,14.17,177147.0,14.24,14.24,14.15,14.17,177147.0
2022-07-06 13:30:00,14.16,14.21,14.14,14.19,315194.0,14.16,14.21,14.14,14.19,315194.0
2022-07-06 13:40:00,14.19,14.22,14.15,14.16,217931.0,14.19,14.22,14.15,14.16,217931.0
2022-07-06 13:50:00,14.17,14.2,14.16,14.19,163988.0,14.17,14.2,14.16,14.19,163988.0
2022-07-06 14:00:00,14.19,14.31,14.15,14.25,265428.0,14.19,14.31,14.15,14.25,265428.0
2022-07-06 14:10:00,14.26,14.26,14.12,14.17,272540.0,14.26,14.26,14.12,14.17,272540.0
2022-07-06 14:20:00,14.17,14.3,14.16,14.29,215299.0,14.17,14.3,14.16,14.29,215299.0
2022-07-06 14:30:00,14.29,14.38,14.27,14.32,292902.0,14.29,14.38,14.27,14.32,292902.0
2022-07-06 14:40:00,14.32,14.42,14.31,14.39,296081.0,14.32,14.42,14.31,14.39,296081.0
2022-07-06 14:50:00,14.38,14.41,14.37,14.4,218575.0,14.38,14.41,14.37,14.4,218575.0
2022-07-06 15:00:00,14.4,14.41,14.35,14.4,310989.0,14.4,14.41,14.35,14.4,310989.0
2022-07-06 15:10:00,14.4,14.45,14.38,14.42,482509.0,14.4,14.45,14.38,14.42,482509.0
2022-07-06 15:20:00,14.42,14.44,14.38,14.41,330876.0,14.42,14.44,14.38,14.41,330876.0
2022-07-06 15:30:00,14.41,14.49,14.39,14.43,872177.0,14.41,14.49,14.39,14.43,872177.0
2022-07-06 15:40:00,14.43,14.43,14.35,14.36,455187.0,14.43,14.43,14.35,14.36,455187.0
2022-07-06 15:50:00,14.36,14.37,14.24,14.25,2469470.0,14.36,14.37,14.24,14.25,2469470.0
2022-07-07 09:30:00,14.31,14.5,14.31,14.41,649292.0,14.31,14.5,14.31,14.41,649292.0
2022-07-07 09:40:00,14.42,14.6,14.39,14.58,380742.0,14.42,14.6,14.39,14.58,380742.0
2022-07-07 09:50:00,14.59,14.6,14.36,14.39,358381.0,14.59,14.6,14.36,14.39,358381.0
2022-07-07 10:00:00,14.39,14.39,14.21,14.27,322673.0,14.39,14.39,14.21,14.27,322673.0
2022-07-07 10:10:00,14.27,14.33,14.25,14.27,222692.0,14.27,14.33,14.25,14.27,222692.0
2022-07-07 10:20:00,14.28,14.29,14.2,14.25,240866.0,14.28,14.29,14.2,14.25,240866.0
2022-07-07 10:30:00,14.25,14.33,14.23,14.33,192399.0,14.25,14.33,14.23,14.33,192399.0
2022-07-07 10:40:00,14.33,14.42,14.31,14.42,190374.0,14.33,14.42,14.31,14.42,190374.0
2022-07-07 10:50:00,14.42,14.46,14.33,14.34,272855.0,14.42,14.46,14.33,14.34,272855.0
2022-07-07 11:00:00,14.34,14.43,14.32,14.4,223971.0,14.34,14.43,14.32,14.4,223971.0
2022-07-07 11:10:00,14.4,14.43,14.38,14.41,243113.0,14.4,14.43,14.38,14.41,243113.0
2022-07-07 11:20:00,14.41,14.44,14.38,14.41,251738.0,14.41,14.44,14.38,14.41,251738.0
2022-07-07 11:30:00,14.41,14.49,14.39,14.46,226056.0,14.41,14.49,14.39,14.46,226056.0
2022-07-07 11:40:00,14.46,14.47,14.41,14.43,265749.0,14.46,14.47,14.41,14.43,265749.0
2022-07-07 11:50:00,14.43,14.44,14.39,14.44,198029.0,14.43,14.44,14.39,14.44,198029.0
2022-07-07 12:00:00,14.44,14.44,14.36,14.4,384653.0,14.44,14.44,14.36,14.4,384653.0
2022-07-07 12:10:00,14.39,14.48,14.39,14.47,188507.0,14.39,14.48,14.39,14.47,188507.0
2022-07-07 12:20:00,14.47,14.59,14.44,14.57,391076.0,14.47,14.59,14.44,14.57,391076.0
2022-07-07 12:30:00,14.56,14.6,14.55,14.6,271142.0,14.56,14.6,14.55,14.6,271142.0
2022-07-07 12:40:00,14.6,14.62,14.54,14.6,321361.0,14.6,14.62,14.54,14.6,321361.0
2022-07-07 12:50:00,14.6,14.63,14.59,14.62,234866.0,14.6,14.63,14.59,14.62,234866.0
2022-07-07 13:00:00,14.62,14.65,14.56,14.58,223157.0,14.62,14.65,14.56,14.58,223157.0
2022-07-07 13:10:00,14.58,14.58,14.51,14.53,201612.0,14.58,14.58,14.51,14.53,201612.0
2022-07-07 13:20:00,14.54,14.59,14.53,14.56,163267.0,14.54,14.59,14.53,14.56,163267.0
2022-07-07 13:30:00,14.57,14.6,14.56,14.58,184368.0,14.57,14.6,14.56,14.58,184368.0
2022-07-07 13:40:00,14.58,14.62,14.55,14.57,138872.0,14.58,14.62,14.55,14.57,138872.0
2022-07-07 13:50:00,14.57,14.57,14.51,14.54,210800.0,14.57,14.57,14.51,14.54,210800.0
2022-07-07 14:00:00,14.54,14.62,14.53,14.61,204468.0,14.54,14.62,14.53,14.61,204468.0
2022-07-07 14:10:00,14.61,14.62,14.59,14.61,165660.0,14.61,14.62,14.59,14.61,165660.0
2022-07-07 14:20:00,14.61,14.65,14.6,14.63,301850.0,14.61,14.65,14.6,14.63,301850.0
2022-07-07 14:30:00,14.62,14.63,14.56,14.62,240986.0,14.62,14.63,14.56,14.62,240986.0
2022-07-07 14:40:00,14.62,14.62,14.55,14.59,218520.0,14.62,14.62,14.55,14.59,218520.0
2022-07-07 14:50:00,14.59,14.64,14.57,14.64,204716.0,14.59,14.64,14.57,14.64,204716.0
2022-07-07 15:00:00,14.64,14.66,14.62,14.66,406755.0,14.64,14.66,14.62,14.66,406755.0
2022-07-07 15:10:00,14.66,14.7,14.65,14.68,438600.0,14.66,14.7,14.65,14.68,438600.0
2022-07-07 15:20:00,14.68,14.68,14.63,14.64,331752.0,14.68,14.68,14.63,14.64,331752.0
2022-07-07 15:30:00,14.64,14.65,14.55,14.56,508796.0,14.64,14.65,14.55,14.56,508796.0
2022-07-07 15:40:00,14.55,14.57,14.49,14.51,676089.0,14.55,14.57,14.49,14.51,676089.0
2022-07-07 15:50:00,14.51,14.56,14.5,14.5,1656993.0,14.51,14.56,14.5,14.5,1656993.0
2022-07-08 09:30:00,14.32,14.49,14.26,14.46,544253.0,14.32,14.49,14.26,14.46,544253.0
2022-07-08 09:40:00,14.45,14.51,14.38,14.46,373938.0,14.45,14.51,14.38,14.46,373938.0
2022-07-08 09:50:00,14.45,14.46,14.26,14.33,334950.0,14.45,14.46,14.26,14.33,334950.0
2022-07-08 10:00:00,14.33,14.4,14.27,14.34,493642.0,14.33,14.4,14.27,14.34,493642.0
2022-07-08 10:10:00,14.33,14.38,14.29,14.32,278510.0,14.33,14.38,14.29,14.32,278510.0
2022-07-08 10:20:00,14.31,14.41,14.26,14.36,229823.0,14.31,14.41,14.26,14.36,229823.0
2022-07-08 10:30:00,14.36,14.47,14.35,14.45,231897.0,14.36,14.47,14.35,14.45,231897.0
2022-07-08 10:40:00,14.45,14.49,14.43,14.45,170709.0,14.45,14.49,14.43,14.45,170709.0
2022-07-08 10:50:00,14.45,14.45,14.34,14.4,249199.0,14.45,14.45,14.34,14.4,249199.0
2022-07-08 11:00:00,14.4,14.43,14.36,14.43,186125.0,14.4,14.43,14.36,14.43,186125.0
2022-07-08 11:10:00,14.43,14.43,14.32,14.33,195959.0,14.43,14.43,14.32,14.33,195959.0
2022-07-08 11:20:00,14.34,14.46,14.34,14.43,274764.0,14.34,14.46,14.34,14.43,274764.0
2022-07-08 11:30:00,14.44,14.46,14.38,14.42,245928.0,14.44,14.46,14.38,14.42,245928.0
2022-07-08 11:40:00,14.42,14.42,14.3,14.32,236293.0,14.42,14.42,14.3,14.32,236293.0
2022-07-08 11:50:00,14.32,14.37,14.3,14.37,131598.0,14.32,14.37,14.3,14.37,131598.0
2022-07-08 12:00:00,14.37,14.37,14.26,14.27,167143.0,14.37,14.37,14.26,14.27,167143.0
2022-07-08 12:10:00,14.27,14.31,14.26,14.31,140465.0,14.27,14.31,14.26,14.31,140465.0
2022-07-08 12:20:00,14.31,14.31,14.18,14.19,351962.0,14.31,14.31,14.18,14.19,351962.0
2022-07-08 12:30:00,14.18,14.2,14.1,14.11,236834.0,14.18,14.2,14.1,14.11,236834.0
2022-07-08 12:40:00,14.1,14.15,14.08,14.14,198375.0,14.1,14.15,14.08,14.14,198375.0
2022-07-08 12:50:00,14.13,14.15,14.08,14.13,176787.0,14.13,14.15,14.08,14.13,176787.0
2022-07-08 13:00:00,14.12,14.13,14.05,14.07,242109.0,14.12,14.13,14.05,14.07,242109.0
2022-07-08 13:10:00,14.08,14.1,14.06,14.06,266060.0,14.08,14.1,14.06,14.06,266060.0
2022-07-08 13:20:00,14.07,14.11,14.04,14.11,175539.0,14.07,14.11,14.04,14.11,175539.0
2022-07-08 13:30:00,14.11,14.13,14.08,14.13,192921.0,14.11,14.13,14.08,14.13,192921.0
2022-07-08 13:40:00,14.13,14.13,14.08,14.1,239669.0,14.13,14.13,14.08,14.1,239669.0
2022-07-08 13:50:00,14.1,14.12,14.05,14.07,206026.0,14.1,14.12,14.05,14.07,206026.0
2022-07-08 14:00:00,14.07,14.11,14.04,14.11,173976.0,14.07,14.11,14.04,14.11,173976.0
2022-07-08 14:10:00,14.11,14.12,14.07,14.08,239750.0,14.11,14.12,14.07,14.08,239750.0
2022-07-08 14:20:00,14.09,14.12,14.06,14.12,170283.0,14.09,14.12,14.06,14.12,170283.0
2022-07-08 14:30:00,14.11,14.12,14.08,14.09,189807.0,14.11,14.12,14.08,14.09,189807.0
2022-07-08 14:40:00,14.08,14.1,14.06,14.07,195708.0,14.08,14.1,14.06,14.07,195708.0
2022-07-08 14:50:00,14.07,14.07,14.03,14.03,528266.0,14.07,14.07,14.03,14.03,528266.0
2022-07-08 15:00:00,14.03,14.07,14.01,14.03,253902.0,14.03,14.07,14.01,14.03,253902.0
2022-07-08 15:10:00,14.03,14.08,14.0,14.05,620982.0,14.03,14.08,14.0,14.05,620982.0
2022-07-08 15:20:00,14.05,14.06,14.02,14.04,200846.0,14.05,14.06,14.02,14.04,200846.0
2022-07-08 15:30:00,14.04,14.05,14.0,14.02,536896.0,14.04,14.05,14.0,14.02,536896.0
2022-07-08 15:40:00,14.02,14.04,13.99,14.0,586023.0,14.02,14.04,13.99,14.0,586023.0
2022-07-08 15:50:00,13.99,14.03,13.97,13.99,1268794.0,13.99,14.03,13.97,13.99,1268794.0
2022-07-11 09:30:00,13.8,13.9,13.62,13.65,570494.0,13.8,13.9,13.62,13.65,570494.0
2022-07-11 09:40:00,13.66,13.68,13.59,13.62,310483.0,13.66,13.68,13.59,13.62,310483.0
2022-07-11 09:50:00,13.62,13.85,13.57,13.79,394868.0,13.62,13.85,13.57,13.79,394868.0
2022-07-11 10:00:00,13.79,13.84,13.68,13.81,237620.0,13.79,13.84,13.68,13.81,237620.0
2022-07-11 10:10:00,13.81,13.87,13.73,13.74,333575.0,13.81,13.87,13.73,13.74,333575.0
2022-07-11 10:20:00,13.74,13.78,13.65,13.66,247140.0,13.74,13.78,13.65,13.66,247140.0
2022-07-11 10:30:00,13.66,13.73,13.65,13.71,325124.0,13.66,13.73,13.65,13.71,325124.0
2022-07-11 10:40:00,13.71,13.74,13.6,13.62,280821.0,13.71,13.74,13.6,13.62,280821.0
2022-07-11 10:50:00,13.62,13.64,13.56,13.57,360753.0,13.62,13.64,13.56,13.57,360753.0
2022-07-11 11:00:00,13.57,13.62,13.55,13.6,170053.0,13.57,13.62,13.55,13.6,170053.0
2022-07-11 11:10:00,13.61,13.68,13.59,13.61,183943.0,13.61,13.68,13.59,13.61,183943.0
2022-07-11 11:20:00,13.61,13.64,13.57,13.63,180936.0,13.61,13.64,13.57,13.63,180936.0
2022-07-11 11:30:00,13.63,13.64,13.56,13.6,270802.0,13.63,13.64,13.56,13.6,270802.0
2022-07-11 11:40:00,13.59,13.6,13.56,13.58,136590.0,13.59,13.6,13.56,13.58,136590.0
2022-07-11 11:50:00,13.58,13.61,13.55,13.61,122698.0,13.58,13.61,13.55,13.61,122698.0
2022-07-11 12:00:00,13.61,13.62,13.56,13.57,112247.0,13.61,13.62,13.56,13.57,112247.0
2022-07-11 12:10:00,13.58,13.64,13.57,13.61,180182.0,13.58,13.64,13.57,13.61,180182.0
2022-07-11 12:20:00,13.62,13.63,13.58,13.6,119005.0,13.62,13.63,13.58,13.6,119005.0
2022-07-11 12:30:00,13.59,13.61,13.57,13.61,91115.0,13.59,13.61,13.57,13.61,91115.0
2022-07-11 12:40:00,13.61,13.62,13.58,13.59,185633.0,13.61,13.62,13.58,13.59,185633.0
2022-07-11 12:50:00,13.59,13.63,13.58,13.62,109188.0,13.59,13.63,13.58,13.62,109188.0
2022-07-11 13:00:00,13.61,13.73,13.6,13.71,134025.0,13.61,13.73,13.6,13.71,134025.0
2022-07-11 13:10:00,13.71,13.73,13.66,13.66,141042.0,13.71,13.73,13.66,13.66,141042.0
2022-07-11 13:20:00,13.66,13.69,13.65,13.66,132798.0,13.66,13.69,13.65,13.66,132798.0
2022-07-11 13:30:00,13.66,13.69,13.64,13.65,205334.0,13.66,13.69,13.64,13.65,205334.0
2022-07-11 13:40:00,13.65,13.66,13.62,13.63,181836.0,13.65,13.66,13.62,13.63,181836.0
2022-07-11 13:50:00,13.63,13.67,13.62,13.63,241590.0,13.63,13.67,13.62,13.63,241590.0
2022-07-11 14:00:00,13.63,13.64,13.56,13.58,384205.0,13.63,13.64,13.56,13.58,384205.0
2022-07-11 14:10:00,13.57,13.62,13.55,13.6,199436.0,13.57,13.62,13.55,13.6,199436.0
2022-07-11 14:20:00,13.6,13.62,13.58,13.61,138746.0,13.6,13.62,13.58,13.61,138746.0
2022-07-11 14:30:00,13.61,13.62,13.59,13.61,118309.0,13.61,13.62,13.59,13.61,118309.0
2022-07-11 14:40:00,13.61,13.65,13.61,13.63,146920.0,13.61,13.65,13.61,13.63,146920.0
2022-07-11 14:50:00,13.63,13.64,13.6,13.6,179647.0,13.63,13.64,13.6,13.6,179647.0
2022-07-11 15:00:00,13.6,13.61,13.58,13.6,189242.0,13.6,13.61,13.58,13.6,189242.0
2022-07-11 15:10:00,13.59,13.62,13.58,13.61,157858.0,13.59,13.62,13.58,13.61,157858.0
2022-07-11 15:20:00,13.61,13.66,13.61,13.63,293721.0,13.61,13.66,13.61,13.63,293721.0
2022-07-11 15:30:00,13.63,13.81,13.56,13.62,1342305.0,13.63,13.81,13.56,13.62,1342305.0
2022-07-11 15:40:00,13.62,13.68,13.59,13.64,935253.0,13.62,13.68,13.59,13.64,935253.0
2022-07-11 15:50:00,13.64,13.69,13.62,13.66,1536618.0,13.64,13.69,13.62,13.66,1536618.0
2022-07-12 09:30:00,13.55,13.89,13.55,13.82,533111.0,13.55,13.89,13.55,13.82,533111.0
2022-07-12 09:40:00,13.82,13.87,13.75,13.83,320532.0,13.82,13.87,13.75,13.83,320532.0
2022-07-12 09:50:00,13.81,13.95,13.77,13.78,474770.0,13.81,13.95,13.77,13.78,474770.0
2022-07-12 10:00:00,13.78,13.87,13.7,13.73,380971.0,13.78,13.87,13.7,13.73,380971.0
2022-07-12 10:10:00,13.74,13.96,13.72,13.95,308936.0,13.74,13.96,13.72,13.95,308936.0
2022-07-12 10:20:00,13.96,13.97,13.81,13.84,279923.0,13.96,13.97,13.81,13.84,279923.0
2022-07-12 10:30:00,13.84,13.91,13.84,13.85,242999.0,13.84,13.91,13.84,13.85,242999.0
2022-07-12 10:40:00,13.85,13.87,13.76,13.81,258868.0,13.85,13.87,13.76,13.81,258868.0
2022-07-12 10:50:00,13.81,13.94,13.74,13.94,338278.0,13.81,13.94,13.74,13.94,338278.0
2022-07-12 11:00:00,13.95,13.97,13.89,13.96,287506.0,13.95,13.97,13.89,13.96,287506.0
2022-07-12 11:10:00,13.95,13.98,13.85,13.9,242077.0,13.95,13.98,13.85,13.9,242077.0
2022-07-12 11:20:00,13.89,13.93,13.88,13.92,180074.0,13.89,13.93,13.88,13.92,180074.0
2022-07-12 11:30:00,13.92,13.94,13.88,13.93,194004.0,13.92,13.94,13.88,13.93,194004.0
2022-07-12 11:40:00,13.92,13.94,13.87,13.93,209003.0,13.92,13.94,13.87,13.93,209003.0
2022-07-12 11:50:00,13.94,13.98,13.92,13.96,152725.0,13.94,13.98,13.92,13.96,152725.0
2022-07-12 12:00:00,13.96,13.99,13.93,13.94,162164.0,13.96,13.99,13.93,13.94,162164.0
2022-07-12 12:10:00,13.94,13.98,13.92,13.96,130449.0,13.94,13.98,13.92,13.96,130449.0
2022-07-12 12:20:00,13.95,13.99,13.94,13.99,167943.0,13.95,13.99,13.94,13.99,167943.0
2022-07-12 12:30:00,13.98,14.05,13.98,14.02,310366.0,13.98,14.05,13.98,14.02,310366.0
2022-07-12 12:40:00,14.01,14.04,14.0,14.04,122293.0,14.01,14.04,14.0,14.04,122293.0
2022-07-12 12:50:00,14.04,14.09,14.01,14.08,232388.0,14.04,14.09,14.01,14.08,232388.0
2022-07-12 13:00:00,14.07,14.09,14.01,14.03,185101.0,14.07,14.09,14.01,14.03,185101.0
2022-07-12 13:10:00,14.02,14.04,13.99,14.02,157818.0,14.02,14.04,13.99,14.02,157818.0
2022-07-12 13:20:00,14.02,14.04,14.0,14.02,124012.0,14.02,14.04,14.0,14.02,124012.0
2022-07-12 13:30:00,14.02,14.04,13.99,14.02,164069.0,14.02,14.04,13.99,14.02,164069.0
2022-07-12 13:40:00,14.02,14.08,14.01,14.07,117406.0,14.02,14.08,14.01,14.07,117406.0
2022-07-12 13:50:00,14.07,14.09,14.06,14.08,128866.0,14.07,14.09,14.06,14.08,128866.0
2022-07-12 14:00:00,14.08,14.09,14.01,14.02,151146.0,14.08,14.09,14.01,14.02,151146.0
2022-07-12 14:10:00,14.02,14.05,14.01,14.04,156321.0,14.02,14.05,14.01,14.04,156321.0
2022-07-12 14:20:00,14.04,14.09,14.01,14.09,194713.0,14.04,14.09,14.01,14.09,194713.0
2022-07-12 14:30:00,14.09,14.09,14.03,14.04,211124.0,14.09,14.09,14.03,14.04,211124.0
2022-07-12 14:40:00,14.04,14.05,14.01,14.04,133513.0,14.04,14.05,14.01,14.04,133513.0
2022-07-12 14:50:00,14.04,14.05,13.95,13.96,225810.0,14.04,14.05,13.95,13.96,225810.0
2022-07-12 15:00:00,13.95,13.96,13.88,13.88,132971.0,13.95,13.96,13.88,13.88,132971.0
2022-07-12 15:10:00,13.88,13.93,13.88,13.91,285485.0,13.88,13.93,13.88,13.91,285485.0
2022-07-12 15:20:00,13.91,13.92,13.84,13.88,397183.0,13.91,13.92,13.84,13.88,397183.0
2022-07-12 15:30:00,13.88,13.9,13.82,13.85,470546.0,13.88,13.9,13.82,13.85,470546.0
2022-07-12 15:40:00,13.86,13.9,13.84,13.88,269653.0,13.86,13.9,13.84,13.88,269653.0
2022-07-12 15:50:00,13.88,13.95,13.87,13.94,1229083.0,13.88,13.95,13.87,13.94,1229083.0
2022-07-13 09:30:00,13.76,13.8,13.42,13.55,1603013.0,13.76,13.8,13.42,13.55,1603013.0
2022-07-13 09:40:00,13.56,13.78,13.53,13.73,683394.0,13.56,13.78,13.53,13.73,683394.0
2022-07-13 09:50:00,13.73,13.74,13.55,13.61,524317.0,13.73,13.74,13.55,13.61,524317.0
2022-07-13 10:00:00,13.61,13.67,13.51,13.56,707890.0,13.61,13.67,13.51,13.56,707890.0
2022-07-13 10:10:00,13.56,13.62,13.52,13.54,570582.0,13.56,13.62,13.52,13.54,570582.0
2022-07-13 10:20:00,13.54,13.63,13.51,13.63,591016.0,13.54,13.63,13.51,13.63,591016.0
2022-07-13 10:30:00,13.63,13.78,13.62,13.75,284884.0,13.63,13.78,13.62,13.75,284884.0
2022-07-13 10:40:00,13.75,13.77,13.7,13.77,274978.0,13.75,13.77,13.7,13.77,274978.0
2022-07-13 10:50:00,13.77,13.83,13.75,13.81,314595.0,13.77,13.83,13.75,13.81,314595.0
2022-07-13 11:00:00,13.8,13.91,13.8,13.9,307379.0,13.8,13.91,13.8,13.9,307379.0
2022-07-13 11:10:00,13.89,13.92,13.81,13.83,320010.0,13.89,13.92,13.81,13.83,320010.0
2022-07-13 11:20:00,13.83,13.87,13.81,13.85,325774.0,13.83,13.87,13.81,13.85,325774.0
2022-07-13 11:30:00,13.85,13.85,13.8,13.82,411622.0,13.85,13.85,13.8,13.82,411622.0
2022-07-13 11:40:00,13.82,13.85,13.81,13.85,260244.0,13.82,13.85,13.81,13.85,260244.0
2022-07-13 11:50:00,13.85,13.9,13.84,13.89,168565.0,13.85,13.9,13.84,13.89,168565.0
2022-07-13 12:00:00,13.89,14.01,13.89,14.0,204915.0,13.89,14.01,13.89,14.0,204915.0
2022-07-13 12:10:00,13.99,13.99,13.94,13.96,170218.0,13.99,13.99,13.94,13.96,170218.0
2022-07-13 12:20:00,13.96,14.04,13.93,14.03,129329.0,13.96,14.04,13.93,14.03,129329.0
2022-07-13 12:30:00,14.03,14.11,14.02,14.11,184101.0,14.03,14.11,14.02,14.11,184101.0
2022-07-13 12:40:00,14.11,14.12,14.04,14.07,238325.0,14.11,14.12,14.04,14.07,238325.0
2022-07-13 12:50:00,14.07,14.14,14.05,14.11,250249.0,14.07,14.14,14.05,14.11,250249.0
2022-07-13 13:00:00,14.1,14.16,14.09,14.11,195580.0,14.1,14.16,14.09,14.11,195580.0
2022-07-13 13:10:00,14.11,14.15,14.09,14.12,269024.0,14.11,14.15,14.09,14.12,269024.0
2022-07-13 13:20:00,14.12,14.16,14.11,14.14,227633.0,14.12,14.16,14.11,14.14,227633.0
2022-07-13 13:30:00,14.14,14.18,14.13,14.14,166409.0,14.14,14.18,14.13,14.14,166409.0
2022-07-13 13:40:00,14.14,14.23,14.13,14.21,158238.0,14.14,14.23,14.13,14.21,158238.0
2022-07-13 13:50:00,14.21,14.24,14.2,14.22,411675.0,14.21,14.24,14.2,14.22,411675.0
2022-07-13 14:00:00,14.23,14.23,14.12,14.15,283348.0,14.23,14.23,14.12,14.15,283348.0
2022-07-13 14:10:00,14.15,14.18,14.13,14.16,164221.0,14.15,14.18,14.13,14.16,164221.0
2022-07-13 14:20:00,14.16,14.21,14.13,14.21,219744.0,14.16,14.21,14.13,14.21,219744.0
2022-07-13 14:30:00,14.21,14.28,14.19,14.25,227592.0,14.21,14.28,14.19,14.25,227592.0
2022-07-13 14:40:00,14.25,14.3,14.24,14.26,233190.0,14.25,14.3,14.24,14.26,233190.0
2022-07-13 14:50:00,14.25,14.31,14.22,14.31,444244.0,14.25,14.31,14.22,14.31,444244.0
2022-07-13 15:00:00,14.31,14.33,14.25,14.26,307942.0,14.31,14.33,14.25,14.26,307942.0
2022-07-13 15:10:00,14.27,14.29,14.25,14.29,261027.0,14.27,14.29,14.25,14.29,261027.0
2022-07-13 15:20:00,14.28,14.3,14.25,14.26,620311.0,14.28,14.3,14.25,14.26,620311.0
2022-07-13 15:30:00,14.27,14.27,14.19,14.24,429245.0,14.27,14.27,14.19,14.24,429245.0
2022-07-13 15:40:00,14.24,14.25,14.2,14.21,341553.0,14.24,14.25,14.2,14.21,341553.0
2022-07-13 15:50:00,14.2,14.25,14.16,14.17,1537267.0,14.2,14.25,14.16,14.17,1537267.0
2022-07-14 09:30:00,13.84,13.92,13.64,13.65,701083.0,13.84,13.92,13.64,13.65,701083.0
2022-07-14 09:40:00,13.65,13.74,13.56,13.69,650048.0,13.65,13.74,13.56,13.69,650048.0
2022-07-14 09:50:00,13.7,13.85,13.67,13.73,483366.0,13.7,13.85,13.67,13.73,483366.0
2022-07-14 10:00:00,13.73,13.73,13.56,13.59,741977.0,13.73,13.73,13.56,13.59,741977.0
2022-07-14 10:10:00,13.57,13.59,13.43,13.44,568120.0,13.57,13.59,13.43,13.44,568120.0
2022-07-14 10:20:00,13.44,13.58,13.43,13.56,412354.0,13.44,13.58,13.43,13.56,412354.0
2022-07-14 10:30:00,13.56,13.66,13.48,13.53,744709.0,13.56,13.66,13.48,13.53,744709.0
2022-07-14 10:40:00,13.52,13.6,13.52,13.59,733055.0,13.52,13.6,13.52,13.59,733055.0
2022-07-14 10:50:00,13.59,13.61,13.52,13.56,297542.0,13.59,13.61,13.52,13.56,297542.0
2022-07-14 11:00:00,13.56,13.64,13.55,13.62,423754.0,13.56,13.64,13.55,13.62,423754.0
2022-07-14 11:10:00,13.63,13.63,13.51,13.6,391677.0,13.63,13.63,13.51,13.6,391677.0
2022-07-14 11:20:00,13.6,13.62,13.56,13.61,519508.0,13.6,13.62,13.56,13.61,519508.0
2022-07-14 11:30:00,13.61,13.65,13.58,13.65,648678.0,13.61,13.65,13.58,13.65,648678.0
2022-07-14 11:40:00,13.64,13.78,13.64,13.7,534509.0,13.64,13.78,13.64,13.7,534509.0
2022-07-14 11:50:00,13.71,13.75,13.68,13.75,240796.0,13.71,13.75,13.68,13.75,240796.0
2022-07-14 12:00:00,13.75,13.75,13.63,13.66,433068.0,13.75,13.75,13.63,13.66,433068.0
2022-07-14 12:10:00,13.67,13.72,13.65,13.68,183757.0,13.67,13.72,13.65,13.68,183757.0
2022-07-14 12:20:00,13.69,13.71,13.59,13.6,251259.0,13.69,13.71,13.59,13.6,251259.0
2022-07-14 12:30:00,13.6,13.65,13.58,13.6,444034.0,13.6,13.65,13.58,13.6,444034.0
2022-07-14 12:40:00,13.6,13.62,13.55,13.57,713354.0,13.6,13.62,13.55,13.57,713354.0
2022-07-14 12:50:00,13.56,13.61,13.55,13.61,464378.0,13.56,13.61,13.55,13.61,464378.0
2022-07-14 13:00:00,13.61,13.62,13.57,13.61,788524.0,13.61,13.62,13.57,13.61,788524.0
2022-07-14 13:10:00,13.6,13.65,13.56,13.57,594380.0,13.6,13.65,13.56,13.57,594380.0
2022-07-14 13:20:00,13.57,13.6,13.53,13.56,318266.0,13.57,13.6,13.53,13.56,318266.0
2022-07-14 13:30:00,13.56,13.57,13.53,13.54,458793.0,13.56,13.57,13.53,13.54,458793.0
2022-07-14 13:40:00,13.55,13.6,13.51,13.52,367497.0,13.55,13.6,13.51,13.52,367497.0
2022-07-14 13:50:00,13.52,13.56,13.46,13.54,281680.0,13.52,13.56,13.46,13.54,281680.0
2022-07-14 14:00:00,13.54,13.58,13.51,13.54,247523.0,13.54,13.58,13.51,13.54,247523.0
2022-07-14 14:10:00,13.54,13.58,13.5,13.57,267650.0,13.54,13.58,13.5,13.57,267650.0
2022-07-14 14:20:00,13.58,13.71,13.57,13.71,1179158.0,13.58,13.71,13.57,13.71,1179158.0
2022-07-14 14:30:00,13.71,13.72,13.63,13.65,528197.0,13.71,13.72,13.63,13.65,528197.0
2022-07-14 14:40:00,13.65,13.69,13.61,13.68,604210.0,13.65,13.69,13.61,13.68,604210.0
2022-07-14 14:50:00,13.68,13.68,13.56,13.62,529226.0,13.68,13.68,13.56,13.62,529226.0
2022-07-14 15:00:00,13.62,13.64,13.59,13.63,465866.0,13.62,13.64,13.59,13.63,465866.0
2022-07-14 15:10:00,13.63,13.66,13.61,13.65,319184.0,13.63,13.66,13.61,13.65,319184.0
2022-07-14 15:20:00,13.65,13.67,13.61,13.63,431456.0,13.65,13.67,13.61,13.63,431456.0
2022-07-14 15:30:00,13.63,13.72,13.62,13.65,732994.0,13.63,13.72,13.62,13.65,732994.0
2022-07-14 15:40:00,13.65,13.68,13.62,13.66,1572859.0,13.65,13.68,13.62,13.66,1572859.0
2022-07-14 15:50:00,13.67,13.72,13.61,13.61,1903492.0,13.67,13.72,13.61,13.61,1903492.0
2022-07-15 09:30:00,13.82,13.99,13.78,13.96,989153.0,13.82,13.99,13.78,13.96,989153.0
2022-07-15 09:40:00,13.96,13.96,13.76,13.78,393896.0,13.96,13.96,13.76,13.78,393896.0
2022-07-15 09:50:00,13.77,13.78,13.6,13.63,380357.0,13.77,13.78,13.6,13.63,380357.0
2022-07-15 10:00:00,13.63,13.76,13.63,13.7,671147.0,13.63,13.76,13.63,13.7,671147.0
2022-07-15 10:10:00,13.71,13.79,13.65,13.77,286598.0,13.71,13.79,13.65,13.77,286598.0
2022-07-15 10:20:00,13.77,13.89,13.65,13.88,368968.0,13.77,13.89,13.65,13.88,368968.0
2022-07-15 10:30:00,13.88,13.91,13.73,13.74,280001.0,13.88,13.91,13.73,13.74,280001.0
2022-07-15 10:40:00,13.75,13.78,13.66,13.71,262503.0,13.75,13.78,13.66,13.71,262503.0
2022-07-15 10:50:00,13.7,13.74,13.67,13.68,323082.0,13.7,13.74,13.67,13.68,323082.0
2022-07-15 11:00:00,13.69,13.73,13.61,13.72,580894.0,13.69,13.73,13.61,13.72,580894.0
2022-07-15 11:10:00,13.71,13.81,13.7,13.76,443083.0,13.71,13.81,13.7,13.76,443083.0
2022-07-15 11:20:00,13.76,13.86,13.76,13.82,238345.0,13.76,13.86,13.76,13.82,238345.0
2022-07-15 11:30:00,13.82,13.9,13.78,13.87,391812.0,13.82,13.9,13.78,13.87,391812.0
2022-07-15 11:40:00,13.86,13.93,13.85,13.93,254941.0,13.86,13.93,13.85,13.93,254941.0
2022-07-15 11:50:00,13.93,13.93,13.81,13.82,391088.0,13.93,13.93,13.81,13.82,391088.0
2022-07-15 12:00:00,13.82,13.85,13.81,13.82,251922.0,13.82,13.85,13.81,13.82,251922.0
2022-07-15 12:10:00,13.81,13.85,13.81,13.85,170234.0,13.81,13.85,13.81,13.85,170234.0
2022-07-15 12:20:00,13.84,13.85,13.79,13.83,323027.0,13.84,13.85,13.79,13.83,323027.0
2022-07-15 12:30:00,13.83,13.85,13.79,13.81,180021.0,13.83,13.85,13.79,13.81,180021.0
2022-07-15 12:40:00,13.8,13.84,13.79,13.83,217552.0,13.8,13.84,13.79,13.83,217552.0
2022-07-15 12:50:00,13.83,13.85,13.82,13.84,236827.0,13.83,13.85,13.82,13.84,236827.0
2022-07-15 13:00:00,13.84,13.86,13.82,13.85,155746.0,13.84,13.86,13.82,13.85,155746.0
2022-07-15 13:10:00,13.85,13.86,13.83,13.86,105173.0,13.85,13.86,13.83,13.86,105173.0
2022-07-15 13:20:00,13.86,13.9,13.85,13.9,162860.0,13.86,13.9,13.85,13.9,162860.0
2022-07-15 13:30:00,13.89,13.97,13.89,13.92,221453.0,13.89,13.97,13.89,13.92,221453.0
2022-07-15 13:40:00,13.91,13.95,13.91,13.95,200488.0,13.91,13.95,13.91,13.95,200488.0
2022-07-15 13:50:00,13.94,13.97,13.92,13.94,162132.0,13.94,13.97,13.92,13.94,162132.0
2022-07-15 14:00:00,13.93,13.95,13.9,13.94,158332.0,13.93,13.95,13.9,13.94,158332.0
2022-07-15 14:10:00,13.94,13.95,13.91,13.93,124318.0,13.94,13.95,13.91,13.93,124318.0
2022-07-15 14:20:00,13.93,13.93,13.85,13.87,244962.0,13.93,13.93,13.85,13.87,244962.0
2022-07-15 14:30:00,13.88,13.93,13.86,13.93,171758.0,13.88,13.93,13.86,13.93,171758.0
2022-07-15 14:40:00,13.93,13.95,13.91,13.94,168810.0,13.93,13.95,13.91,13.94,168810.0
2022-07-15 14:50:00,13.94,13.95,13.89,13.92,173262.0,13.94,13.95,13.89,13.92,173262.0
2022-07-15 15:00:00,13.91,13.92,13.87,13.91,185901.0,13.91,13.92,13.87,13.91,185901.0
2022-07-15 15:10:00,13.91,13.92,13.89,13.89,261629.0,13.91,13.92,13.89,13.89,261629.0
2022-07-15 15:20:00,13.89,13.93,13.89,13.93,263652.0,13.89,13.93,13.89,13.93,263652.0
2022-07-15 15:30:00,13.93,13.95,13.89,13.9,438227.0,13.93,13.95,13.89,13.9,438227.0
2022-07-15 15:40:00,13.91,13.91,13.84,13.86,469798.0,13.91,13.91,13.84,13.86,469798.0
2022-07-15 15:50:00,13.86,13.97,13.85,13.95,1526078.0,13.86,13.97,13.85,13.95,1526078.0
2022-07-18 09:30:00,14.05,14.2,14.02,14.03,868119.0,14.05,14.2,14.02,14.03,868119.0
2022-07-18 09:40:00,14.03,14.23,13.97,14.19,591300.0,14.03,14.23,13.97,14.19,591300.0
2022-07-18 09:50:00,14.19,14.23,14.09,14.1,365467.0,14.19,14.23,14.09,14.1,365467.0
2022-07-18 10:00:00,14.11,14.12,14.01,14.02,428145.0,14.11,14.12,14.01,14.02,428145.0
2022-07-18 10:10:00,14.02,14.03,13.93,14.01,435315.0,14.02,14.03,13.93,14.01,435315.0
2022-07-18 10:20:00,14.0,14.04,13.97,14.0,324297.0,14.0,14.04,13.97,14.0,324297.0
2022-07-18 10:30:00,14.01,14.08,14.0,14.01,394328.0,14.01,14.08,14.0,14.01,394328.0
2022-07-18 10:40:00,14.02,14.05,14.0,14.04,143568.0,14.02,14.05,14.0,14.04,143568.0
2022-07-18 10:50:00,14.04,14.12,14.01,14.11,207865.0,14.04,14.12,14.01,14.11,207865.0
2022-07-18 11:00:00,14.12,14.19,14.1,14.18,206060.0,14.12,14.19,14.1,14.18,206060.0
2022-07-18 11:10:00,14.19,14.22,14.17,14.19,341529.0,14.19,14.22,14.17,14.19,341529.0
2022-07-18 11:20:00,14.19,14.19,14.14,14.16,133658.0,14.19,14.19,14.14,14.16,133658.0
2022-07-18 11:30:00,14.17,14.17,14.1,14.16,325427.0,14.17,14.17,14.1,14.16,325427.0
2022-07-18 11:40:00,14.16,14.17,14.11,14.13,196887.0,14.16,14.17,14.11,14.13,196887.0
2022-07-18 11:50:00,14.12,14.22,14.12,14.19,287265.0,14.12,14.22,14.12,14.19,287265.0
2022-07-18 12:00:00,14.19,14.2,14.1,14.12,183037.0,14.19,14.2,14.1,14.12,183037.0
2022-07-18 12:10:00,14.13,14.17,14.12,14.13,103436.0,14.13,14.17,14.12,14.13,103436.0
2022-07-18 12:20:00,14.13,14.2,14.12,14.19,374163.0,14.13,14.2,14.12,14.19,374163.0
2022-07-18 12:30:00,14.19,14.19,14.06,14.09,409825.0,14.19,14.19,14.06,14.09,409825.0
2022-07-18 12:40:00,14.1,14.1,14.02,14.05,264547.0,14.1,14.1,14.02,14.05,264547.0
2022-07-18 12:50:00,14.06,14.06,13.99,14.01,231719.0,14.06,14.06,13.99,14.01,231719.0
2022-07-18 13:00:00,14.01,14.07,14.0,14.03,190902.0,14.01,14.07,14.0,14.03,190902.0
2022-07-18 13:10:00,14.03,14.03,13.99,14.0,121317.0,14.03,14.03,13.99,14.0,121317.0
2022-07-18 13:20:00,13.99,14.01,13.95,13.99,244252.0,13.99,14.01,13.95,13.99,244252.0
2022-07-18 13:30:00,13.99,14.0,13.91,13.91,209530.0,13.99,14.0,13.91,13.91,209530.0
2022-07-18 13:40:00,13.92,13.93,13.88,13.89,130720.0,13.92,13.93,13.88,13.89,130720.0
2022-07-18 13:50:00,13.9,13.93,13.87,13.88,218026.0,13.9,13.93,13.87,13.88,218026.0
2022-07-18 14:00:00,13.88,13.91,13.87,13.89,209277.0,13.88,13.91,13.87,13.89,209277.0
2022-07-18 14:10:00,13.89,13.95,13.87,13.95,135944.0,13.89,13.95,13.87,13.95,135944.0
2022-07-18 14:20:00,13.95,13.96,13.87,13.88,119804.0,13.95,13.96,13.87,13.88,119804.0
2022-07-18 14:30:00,13.88,13.92,13.85,13.91,164153.0,13.88,13.92,13.85,13.91,164153.0
2022-07-18 14:40:00,13.91,13.92,13.82,13.84,216995.0,13.91,13.92,13.82,13.84,216995.0
2022-07-18 14:50:00,13.85,13.87,13.81,13.87,708543.0,13.85,13.87,13.81,13.87,708543.0
2022-07-18 15:00:00,13.87,13.94,13.83,13.93,496897.0,13.87,13.94,13.83,13.93,496897.0
2022-07-18 15:10:00,13.93,13.93,13.88,13.91,241600.0,13.93,13.93,13.88,13.91,241600.0
2022-07-18 15:20:00,13.91,13.92,13.85,13.86,308722.0,13.91,13.92,13.85,13.86,308722.0
2022-07-18 15:30:00,13.85,13.86,13.81,13.83,460579.0,13.85,13.86,13.81,13.83,460579.0
2022-07-18 15:40:00,13.83,13.87,13.81,13.84,765301.0,13.83,13.87,13.81,13.84,765301.0
2022-07-18 15:50:00,13.84,13.89,13.83,13.87,1057075.0,13.84,13.89,13.83,13.87,1057075.0
2022-07-19 09:30:00,14.01,14.29,13.95,14.29,692840.0,14.01,14.29,13.95,14.29,692840.0
2022-07-19 09:40:00,14.28,14.3,14.11,14.15,511203.0,14.28,14.3,14.11,14.15,511203.0
2022-07-19 09:50:00,14.15,14.2,14.11,14.12,311430.0,14.15,14.2,14.11,14.12,311430.0
2022-07-19 10:00:00,14.13,14.19,14.1,14.13,288166.0,14.13,14.19,14.1,14.13,288166.0
2022-07-19 10:10:00,14.12,14.18,14.11,14.17,395528.0,14.12,14.18,14.11,14.17,395528.0
2022-07-19 10:20:00,14.16,14.21,14.15,14.21,238298.0,14.16,14.21,14.15,14.21,238298.0
2022-07-19 10:30:00,14.21,14.21,14.16,14.21,276979.0,14.21,14.21,14.16,14.21,276979.0
2022-07-19 10:40:00,14.21,14.22,14.14,14.19,281507.0,14.21,14.22,14.14,14.19,281507.0
2022-07-19 10:50:00,14.18,14.19,14.16,14.18,294063.0,14.18,14.19,14.16,14.18,294063.0
2022-07-19 11:00:00,14.18,14.2,14.13,14.15,391671.0,14.18,14.2,14.13,14.15,391671.0
2022-07-19 11:10:00,14.16,14.19,14.09,14.1,335630.0,14.16,14.19,14.09,14.1,335630.0
2022-07-19 11:20:00,14.11,14.15,14.05,14.14,307341.0,14.11,14.15,14.05,14.14,307341.0
2022-07-19 11:30:00,14.13,14.19,14.13,14.17,225557.0,14.13,14.19,14.13,14.17,225557.0
2022-07-19 11:40:00,14.17,14.19,14.13,14.15,265518.0,14.17,14.19,14.13,14.15,265518.0
2022-07-19 11:50:00,14.14,14.18,14.12,14.18,223843.0,14.14,14.18,14.12,14.18,223843.0
2022-07-19 12:00:00,14.18,14.19,14.14,14.14,239571.0,14.18,14.19,14.14,14.14,239571.0
2022-07-19 12:10:00,14.14,14.17,14.11,14.17,589741.0,14.14,14.17,14.11,14.17,589741.0
2022-07-19 12:20:00,14.17,14.18,14.15,14.16,152070.0,14.17,14.18,14.15,14.16,152070.0
2022-07-19 12:30:00,14.17,14.19,14.14,14.15,226385.0,14.17,14.19,14.14,14.15,226385.0
2022-07-19 12:40:00,14.14,14.15,14.09,14.1,357912.0,14.14,14.15,14.09,14.1,357912.0
2022-07-19 12:50:00,14.09,14.1,14.04,14.08,338969.0,14.09,14.1,14.04,14.08,338969.0
2022-07-19 13:00:00,14.07,14.09,14.03,14.05,269129.0,14.07,14.09,14.03,14.05,269129.0
2022-07-19 13:10:00,14.06,14.09,14.04,14.04,240883.0,14.06,14.09,14.04,14.04,240883.0
2022-07-19 13:20:00,14.04,14.08,14.02,14.03,389502.0,14.04,14.08,14.02,14.03,389502.0
2022-07-19 13:30:00,14.04,14.13,14.03,14.13,202553.0,14.04,14.13,14.03,14.13,202553.0
2022-07-19 13:40:00,14.13,14.15,14.1,14.15,153866.0,14.13,14.15,14.1,14.15,153866.0
2022-07-19 13:50:00,14.15,14.17,14.14,14.17,211945.0,14.15,14.17,14.14,14.17,211945.0
2022-07-19 14:00:00,14.17,14.25,14.16,14.24,354257.0,14.17,14.25,14.16,14.24,354257.0
2022-07-19 14:10:00,14.24,14.26,14.23,14.26,263133.0,14.24,14.26,14.23,14.26,263133.0
2022-07-19 14:20:00,14.26,14.29,14.25,14.26,326764.0,14.26,14.29,14.25,14.26,326764.0
2022-07-19 14:30:00,14.26,14.3,14.24,14.25,287443.0,14.26,14.3,14.24,14.25,287443.0
2022-07-19 14:40:00,14.25,14.27,14.23,14.26,318201.0,14.25,14.27,14.23,14.26,318201.0
2022-07-19 14:50:00,14.26,14.26,14.18,14.21,414657.0,14.26,14.26,14.18,14.21,414657.0
2022-07-19 15:00:00,14.22,14.24,14.19,14.24,229703.0,14.22,14.24,14.19,14.24,229703.0
2022-07-19 15:10:00,14.24,14.28,14.23,14.27,331605.0,14.24,14.28,14.23,14.27,331605.0
2022-07-19 15:20:00,14.27,14.32,14.26,14.31,370212.0,14.27,14.32,14.26,14.31,370212.0
2022-07-19 15:30:00,14.31,14.33,14.25,14.27,779731.0,14.31,14.33,14.25,14.27,779731.0
2022-07-19 15:40:00,14.27,14.28,14.23,14.24,539910.0,14.27,14.28,14.23,14.24,539910.0
2022-07-19 15:50:00,14.24,14.27,14.21,14.24,1235505.0,14.24,14.27,14.21,14.24,1235505.0
2022-07-20 09:30:00,14.29,14.3,13.94,14.06,1799731.0,14.29,14.3,13.94,14.06,1799731.0
2022-07-20 09:40:00,14.05,14.1,13.95,14.03,842662.0,14.05,14.1,13.95,14.03,842662.0
2022-07-20 09:50:00,14.03,14.25,14.02,14.1,1169897.0,14.03,14.25,14.02,14.1,1169897.0
2022-07-20 10:00:00,14.1,14.11,13.97,14.09,682936.0,14.1,14.11,13.97,14.09,682936.0
2022-07-20 10:10:00,14.09,14.19,14.08,14.12,515654.0,14.09,14.19,14.08,14.12,515654.0
2022-07-20 10:20:00,14.12,14.34,14.11,14.26,469912.0,14.12,14.34,14.11,14.26,469912.0
2022-07-20 10:30:00,14.27,14.33,14.24,14.32,381807.0,14.27,14.33,14.24,14.32,381807.0
2022-07-20 10:40:00,14.31,14.46,14.27,14.45,433447.0,14.31,14.46,14.27,14.45,433447.0
2022-07-20 10:50:00,14.45,14.52,14.43,14.51,466328.0,14.45,14.52,14.43,14.51,466328.0
2022-07-20 11:00:00,14.5,14.51,14.46,14.5,337710.0,14.5,14.51,14.46,14.5,337710.0
2022-07-20 11:10:00,14.5,14.52,14.45,14.46,329781.0,14.5,14.52,14.45,14.46,329781.0
2022-07-20 11:20:00,14.46,14.48,14.44,14.46,374781.0,14.46,14.48,14.44,14.46,374781.0
2022-07-20 11:30:00,14.46,14.47,14.38,14.4,341530.0,14.46,14.47,14.38,14.4,341530.0
2022-07-20 11:40:00,14.4,14.45,14.36,14.45,172383.0,14.4,14.45,14.36,14.45,172383.0
2022-07-20 11:50:00,14.45,14.51,14.44,14.51,275337.0,14.45,14.51,14.44,14.51,275337.0
2022-07-20 12:00:00,14.51,14.59,14.5,14.57,394997.0,14.51,14.59,14.5,14.57,394997.0
2022-07-20 12:10:00,14.58,14.58,14.49,14.53,284335.0,14.58,14.58,14.49,14.53,284335.0
2022-07-20 12:20:00,14.53,14.55,14.45,14.45,194910.0,14.53,14.55,14.45,14.45,194910.0
2022-07-20 12:30:00,14.46,14.48,14.43,14.45,181216.0,14.46,14.48,14.43,14.45,181216.0
2022-07-20 12:40:00,14.45,14.47,14.32,14.35,249807.0,14.45,14.47,14.32,14.35,249807.0
2022-07-20 12:50:00,14.36,14.43,14.35,14.39,114045.0,14.36,14.43,14.35,14.39,114045.0
2022-07-20 13:00:00,14.4,14.4,14.25,14.26,222692.0,14.4,14.4,14.25,14.26,222692.0
2022-07-20 13:10:00,14.26,14.33,14.23,14.32,202778.0,14.26,14.33,14.23,14.32,202778.0
2022-07-20 13:20:00,14.33,14.34,14.29,14.34,169178.0,14.33,14.34,14.29,14.34,169178.0
2022-07-20 13:30:00,14.35,14.37,14.32,14.37,211949.0,14.35,14.37,14.32,14.37,211949.0
2022-07-20 13:40:00,14.37,14.38,14.34,14.34,176316.0,14.37,14.38,14.34,14.34,176316.0
2022-07-20 13:50:00,14.34,14.37,14.3,14.3,231814.0,14.34,14.37,14.3,14.3,231814.0
2022-07-20 14:00:00,14.31,14.36,14.3,14.34,279440.0,14.31,14.36,14.3,14.34,279440.0
2022-07-20 14:10:00,14.34,14.35,14.29,14.35,267168.0,14.34,14.35,14.29,14.35,267168.0
2022-07-20 14:20:00,14.34,14.44,14.34,14.42,253615.0,14.34,14.44,14.34,14.42,253615.0
2022-07-20 14:30:00,14.42,14.43,14.37,14.42,203998.0,14.42,14.43,14.37,14.42,203998.0
2022-07-20 14:40:00,14.42,14.45,14.38,14.39,281730.0,14.42,14.45,14.38,14.39,281730.0
2022-07-20 14:50:00,14.39,14.4,14.32,14.37,178652.0,14.39,14.4,14.32,14.37,178652.0
2022-07-20 15:00:00,14.37,14.4,14.35,14.37,220048.0,14.37,14.4,14.35,14.37,220048.0
2022-07-20 15:10:00,14.38,14.42,14.37,14.41,246623.0,14.38,14.42,14.37,14.41,246623.0
2022-07-20 15:20:00,14.4,14.48,14.4,14.48,318913.0,14.4,14.48,14.4,14.48,318913.0
2022-07-20 15:30:00,14.48,14.49,14.41,14.44,474559.0,14.48,14.49,14.41,14.44,474559.0
2022-07-20 15:40:00,14.44,14.49,14.43,14.48,417323.0,14.44,14.49,14.43,14.48,417323.0
2022-07-20 15:50:00,14.47,14.49,14.42,14.43,1123694.0,14.47,14.49,14.42,14.43,1123694.0
2022-07-21 09:30:00,14.38,14.38,14.18,14.29,463937.0,14.38,14.38,14.18,14.29,463937.0
2022-07-21 09:40:00,14.29,14.33,14.18,14.31,310465.0,14.29,14.33,14.18,14.31,310465.0
2022-07-21 09:50:00,14.3,14.43,14.29,14.41,231536.0,14.3,14.43,14.29,14.41,231536.0
2022-07-21 10:00:00,14.42,14.46,14.3,14.36,279775.0,14.42,14.46,14.3,14.36,279775.0
2022-07-21 10:10:00,14.36,14.41,14.28,14.33,233669.0,14.36,14.41,14.28,14.33,233669.0
2022-07-21 10:20:00,14.33,14.35,14.17,14.18,258301.0,14.33,14.35,14.17,14.18,258301.0
2022-07-21 10:30:00,14.18,14.23,14.14,14.19,238654.0,14.18,14.23,14.14,14.19,238654.0
2022-07-21 10:40:00,14.19,14.24,14.16,14.23,225377.0,14.19,14.24,14.16,14.23,225377.0
2022-07-21 10:50:00,14.23,14.35,14.18,14.34,189559.0,14.23,14.35,14.18,14.34,189559.0
2022-07-21 11:00:00,14.34,14.35,14.3,14.31,99494.0,14.34,14.35,14.3,14.31,99494.0
2022-07-21 11:10:00,14.32,14.33,14.27,14.3,168254.0,14.32,14.33,14.27,14.3,168254.0
2022-07-21 11:20:00,14.29,14.35,14.27,14.34,226932.0,14.29,14.35,14.27,14.34,226932.0
2022-07-21 11:30:00,14.34,14.43,14.3,14.4,288867.0,14.34,14.43,14.3,14.4,288867.0
2022-07-21 11:40:00,14.39,14.44,14.35,14.37,142432.0,14.39,14.44,14.35,14.37,142432.0
2022-07-21 11:50:00,14.37,14.41,14.34,14.39,128595.0,14.37,14.41,14.34,14.39,128595.0
2022-07-21 12:00:00,14.39,14.46,14.37,14.46,161033.0,14.39,14.46,14.37,14.46,161033.0
2022-07-21 12:10:00,14.46,14.47,14.37,14.39,196064.0,14.46,14.47,14.37,14.39,196064.0
2022-07-21 12:20:00,14.39,14.43,14.36,14.43,118643.0,14.39,14.43,14.36,14.43,118643.0
2022-07-21 12:30:00,14.43,14.47,14.41,14.46,126170.0,14.43,14.47,14.41,14.46,126170.0
2022-07-21 12:40:00,14.45,14.48,14.41,14.42,160957.0,14.45,14.48,14.41,14.42,160957.0
2022-07-21 12:50:00,14.43,14.44,14.4,14.41,142951.0,14.43,14.44,14.4,14.41,142951.0
2022-07-21 13:00:00,14.42,14.44,14.38,14.43,106095.0,14.42,14.44,14.38,14.43,106095.0
2022-07-21 13:10:00,14.42,14.44,14.39,14.41,107016.0,14.42,14.44,14.39,14.41,107016.0
2022-07-21 13:20:00,14.41,14.42,14.33,14.37,111020.0,14.41,14.42,14.33,14.37,111020.0
2022-07-21 13:30:00,14.37,14.37,14.3,14.36,125179.0,14.37,14.37,14.3,14.36,125179.0
2022-07-21 13:40:00,14.36,14.37,14.31,14.33,123226.0,14.36,14.37,14.31,14.33,123226.0
2022-07-21 13:50:00,14.33,14.34,14.25,14.31,149882.0,14.33,14.34,14.25,14.31,149882.0
2022-07-21 14:00:00,14.31,14.32,14.29,14.31,155351.0,14.31,14.32,14.29,14.31,155351.0
2022-07-21 14:10:00,14.31,14.35,14.3,14.34,128772.0,14.31,14.35,14.3,14.34,128772.0
2022-07-21 14:20:00,14.35,14.35,14.31,14.33,125530.0,14.35,14.35,14.31,14.33,125530.0
2022-07-21 14:30:00,14.33,14.33,14.29,14.3,156578.0,14.33,14.33,14.29,14.3,156578.0
2022-07-21 14:40:00,14.29,14.31,14.26,14.28,157475.0,14.29,14.31,14.26,14.28,157475.0
2022-07-21 14:50:00,14.28,14.29,14.26,14.28,93779.0,14.28,14.29,14.26,14.28,93779.0
2022-07-21 15:00:00,14.29,14.3,14.26,14.3,165014.0,14.29,14.3,14.26,14.3,165014.0
2022-07-21 15:10:00,14.29,14.33,14.29,14.33,255719.0,14.29,14.33,14.29,14.33,255719.0
2022-07-21 15:20:00,14.33,14.35,14.31,14.33,337474.0,14.33,14.35,14.31,14.33,337474.0
2022-07-21 15:30:00,14.33,14.39,14.32,14.38,254752.0,14.33,14.39,14.32,14.38,254752.0
2022-07-21 15:40:00,14.38,14.46,14.37,14.44,311640.0,14.38,14.46,14.37,14.44,311640.0
2022-07-21 15:50:00,14.44,14.52,14.43,14.51,1069186.0,14.44,14.52,14.43,14.51,1069186.0
2022-07-22 09:30:00,14.4,14.86,14.37,14.86,841998.0,14.4,14.86,14.37,14.86,841998.0
2022-07-22 09:40:00,14.86,14.92,14.8,14.9,539544.0,14.86,14.92,14.8,14.9,539544.0
2022-07-22 09:50:00,14.9,14.95,14.67,14.76,546191.0,14.9,14.95,14.67,14.76,546191.0
2022-07-22 10:00:00,14.76,14.8,14.62,14.65,791464.0,14.76,14.8,14.62,14.65,791464.0
2022-07-22 10:10:00,14.65,14.8,14.64,14.79,295459.0,14.65,14.8,14.64,14.79,295459.0
2022-07-22 10:20:00,14.79,14.84,14.76,14.84,703160.0,14.79,14.84,14.76,14.84,703160.0
2022-07-22 10:30:00,14.84,14.9,14.79,14.9,391801.0,14.84,14.9,14.79,14.9,391801.0
2022-07-22 10:40:00,14.9,14.98,14.89,14.98,350490.0,14.9,14.98,14.89,14.98,350490.0
2022-07-22 10:50:00,14.98,14.99,14.93,14.95,437130.0,14.98,14.99,14.93,14.95,437130.0
2022-07-22 11:00:00,14.95,14.99,14.79,14.81,599279.0,14.95,14.99,14.79,14.81,599279.0
2022-07-22 11:10:00,14.81,14.88,14.8,14.88,412539.0,14.81,14.88,14.8,14.88,412539.0
2022-07-22 11:20:00,14.87,14.88,14.75,14.75,263996.0,14.87,14.88,14.75,14.75,263996.0
2022-07-22 11:30:00,14.76,14.76,14.64,14.66,590194.0,14.76,14.76,14.64,14.66,590194.0
2022-07-22 11:40:00,14.66,14.7,14.63,14.7,260650.0,14.66,14.7,14.63,14.7,260650.0
2022-07-22 11:50:00,14.7,14.78,14.69,14.77,226973.0,14.7,14.78,14.69,14.77,226973.0
2022-07-22 12:00:00,14.78,14.79,14.7,14.7,251730.0,14.78,14.79,14.7,14.7,251730.0
2022-07-22 12:10:00,14.7,14.7,14.6,14.63,280009.0,14.7,14.7,14.6,14.63,280009.0
2022-07-22 12:20:00,14.63,14.65,14.59,14.61,241033.0,14.63,14.65,14.59,14.61,241033.0
2022-07-22 12:30:00,14.62,14.71,14.61,14.7,231155.0,14.62,14.71,14.61,14.7,231155.0
2022-07-22 12:40:00,14.7,14.74,14.68,14.72,288771.0,14.7,14.74,14.68,14.72,288771.0
2022-07-22 12:50:00,14.72,14.74,14.65,14.67,211400.0,14.72,14.74,14.65,14.67,211400.0
2022-07-22 13:00:00,14.66,14.67,14.57,14.59,404294.0,14.66,14.67,14.57,14.59,404294.0
2022-07-22 13:10:00,14.59,14.59,14.45,14.46,295088.0,14.59,14.59,14.45,14.46,295088.0
2022-07-22 13:20:00,14.46,14.5,14.44,14.5,258189.0,14.46,14.5,14.44,14.5,258189.0
2022-07-22 13:30:00,14.5,14.5,14.42,14.47,219706.0,14.5,14.5,14.42,14.47,219706.0
2022-07-22 13:40:00,14.46,14.47,14.41,14.44,227365.0,14.46,14.47,14.41,14.44,227365.0
2022-07-22 13:50:00,14.44,14.47,14.41,14.45,147576.0,14.44,14.47,14.41,14.45,147576.0
2022-07-22 14:00:00,14.45,14.53,14.43,14.53,479783.0,14.45,14.53,14.43,14.53,479783.0
2022-07-22 14:10:00,14.53,14.53,14.4,14.46,1713930.0,14.53,14.53,14.4,14.46,1713930.0
2022-07-22 14:20:00,14.46,14.46,14.35,14.4,310489.0,14.46,14.46,14.35,14.4,310489.0
2022-07-22 14:30:00,14.4,14.43,14.35,14.38,388570.0,14.4,14.43,14.35,14.38,388570.0
2022-07-22 14:40:00,14.38,14.4,14.35,14.4,129824.0,14.38,14.4,14.35,14.4,129824.0
2022-07-22 14:50:00,14.4,14.41,14.36,14.39,261721.0,14.4,14.41,14.36,14.39,261721.0
2022-07-22 15:00:00,14.39,14.42,14.38,14.4,185602.0,14.39,14.42,14.38,14.4,185602.0
2022-07-22 15:10:00,14.4,14.49,14.4,14.46,247621.0,14.4,14.49,14.4,14.46,247621.0
2022-07-22 15:20:00,14.46,14.54,14.46,14.54,233628.0,14.46,14.54,14.46,14.54,233628.0
2022-07-22 15:30:00,14.54,14.62,14.53,14.59,715614.0,14.54,14.62,14.53,14.59,715614.0
2022-07-22 15:40:00,14.59,14.6,14.56,14.6,669420.0,14.59,14.6,14.56,14.6,669420.0
2022-07-22 15:50:00,14.6,14.67,14.6,14.65,1357859.0,14.6,14.67,14.6,14.65,1357859.0
2022-07-25 09:30:00,14.65,14.69,14.34,14.38,703779.0,14.65,14.69,14.34,14.38,703779.0
2022-07-25 09:40:00,14.39,14.62,14.38,14.57,496414.0,14.39,14.62,14.38,14.57,496414.0
2022-07-25 09:50:00,14.57,14.71,14.55,14.69,633783.0,14.57,14.71,14.55,14.69,633783.0
2022-07-25 10:00:00,14.69,14.7,14.6,14.68,501349.0,14.69,14.7,14.6,14.68,501349.0
2022-07-25 10:10:00,14.68,14.73,14.56,14.61,317859.0,14.68,14.73,14.56,14.61,317859.0
2022-07-25 10:20:00,14.59,14.66,14.53,14.56,502961.0,14.59,14.66,14.53,14.56,502961.0
2022-07-25 10:30:00,14.56,14.62,14.54,14.6,217768.0,14.56,14.62,14.54,14.6,217768.0
2022-07-25 10:40:00,14.59,14.66,14.57,14.58,196362.0,14.59,14.66,14.57,14.58,196362.0
2022-07-25 10:50:00,14.58,14.59,14.49,14.52,210075.0,14.58,14.59,14.49,14.52,210075.0
2022-07-25 11:00:00,14.52,14.59,14.51,14.59,285301.0,14.52,14.59,14.51,14.59,285301.0
2022-07-25 11:10:00,14.59,14.65,14.55,14.64,618823.0,14.59,14.65,14.55,14.64,618823.0
2022-07-25 11:20:00,14.65,14.76,14.64,14.76,184600.0,14.65,14.76,14.64,14.76,184600.0
2022-07-25 11:30:00,14.76,14.76,14.68,14.71,177657.0,14.76,14.76,14.68,14.71,177657.0
2022-07-25 11:40:00,14.7,14.77,14.69,14.75,176454.0,14.7,14.77,14.69,14.75,176454.0
2022-07-25 11:50:00,14.75,14.75,14.69,14.7,187165.0,14.75,14.75,14.69,14.7,187165.0
2022-07-25 12:00:00,14.71,14.76,14.7,14.75,300747.0,14.71,14.76,14.7,14.75,300747.0
2022-07-25 12:10:00,14.75,14.78,14.75,14.77,673562.0,14.75,14.78,14.75,14.77,673562.0
2022-07-25 12:20:00,14.77,14.8,14.76,14.79,330561.0,14.77,14.8,14.76,14.79,330561.0
2022-07-25 12:30:00,14.79,14.81,14.79,14.8,197620.0,14.79,14.81,14.79,14.8,197620.0
2022-07-25 12:40:00,14.8,14.84,14.79,14.84,238866.0,14.8,14.84,14.79,14.84,238866.0
2022-07-25 12:50:00,14.84,14.84,14.74,14.74,241836.0,14.84,14.84,14.74,14.74,241836.0
2022-07-25 13:00:00,14.75,14.75,14.67,14.69,167283.0,14.75,14.75,14.67,14.69,167283.0
2022-07-25 13:10:00,14.69,14.72,14.67,14.71,201017.0,14.69,14.72,14.67,14.71,201017.0
2022-07-25 13:20:00,14.71,14.71,14.65,14.67,134585.0,14.71,14.71,14.65,14.67,134585.0
2022-07-25 13:30:00,14.68,14.68,14.61,14.62,177682.0,14.68,14.68,14.61,14.62,177682.0
2022-07-25 13:40:00,14.62,14.63,14.55,14.56,274014.0,14.62,14.63,14.55,14.56,274014.0
2022-07-25 13:50:00,14.56,14.58,14.52,14.54,158955.0,14.56,14.58,14.52,14.54,158955.0
2022-07-25 14:00:00,14.54,14.6,14.53,14.6,217593.0,14.54,14.6,14.53,14.6,217593.0
2022-07-25 14:10:00,14.6,14.66,14.6,14.65,292247.0,14.6,14.66,14.6,14.65,292247.0
2022-07-25 14:20:00,14.65,14.66,14.63,14.65,166806.0,14.65,14.66,14.63,14.65,166806.0
2022-07-25 14:30:00,14.65,14.68,14.64,14.64,150756.0,14.65,14.68,14.64,14.64,150756.0
2022-07-25 14:40:00,14.65,14.67,14.64,14.64,178012.0,14.65,14.67,14.64,14.64,178012.0
2022-07-25 14:50:00,14.65,14.66,14.63,14.64,255288.0,14.65,14.66,14.63,14.64,255288.0
2022-07-25 15:00:00,14.64,14.66,14.61,14.62,482676.0,14.64,14.66,14.61,14.62,482676.0
2022-07-25 15:10:00,14.63,14.67,14.62,14.65,235636.0,14.63,14.67,14.62,14.65,235636.0
2022-07-25 15:20:00,14.65,14.67,14.64,14.64,247129.0,14.65,14.67,14.64,14.64,247129.0
2022-07-25 15:30:00,14.65,14.69,14.64,14.69,223556.0,14.65,14.69,14.64,14.69,223556.0
2022-07-25 15:40:00,14.69,14.72,14.67,14.67,518548.0,14.69,14.72,14.67,14.67,518548.0
2022-07-25 15:50:00,14.68,14.74,14.66,14.66,1613310.0,14.68,14.74,14.66,14.66,1613310.0
2022-07-26 09:30:00,14.6,14.65,14.42,14.5,594387.0,14.6,14.65,14.42,14.5,594387.0
2022-07-26 09:40:00,14.5,14.54,14.3,14.35,380028.0,14.5,14.54,14.3,14.35,380028.0
2022-07-26 09:50:00,14.37,14.54,14.36,14.46,257338.0,14.37,14.54,14.36,14.46,257338.0
2022-07-26 10:00:00,14.46,14.47,14.38,14.46,403809.0,14.46,14.47,14.38,14.46,403809.0
2022-07-26 10:10:00,14.46,14.48,14.39,14.41,216066.0,14.46,14.48,14.39,14.41,216066.0
2022-07-26 10:20:00,14.41,14.41,14.32,14.36,241735.0,14.41,14.41,14.32,14.36,241735.0
2022-07-26 10:30:00,14.36,14.45,14.34,14.42,301064.0,14.36,14.45,14.34,14.42,301064.0
2022-07-26 10:40:00,14.42,14.46,14.37,14.44,302945.0,14.42,14.46,14.37,14.44,302945.0
2022-07-26 10:50:00,14.44,14.48,14.39,14.48,201412.0,14.44,14.48,14.39,14.48,201412.0
2022-07-26 11:00:00,14.48,14.51,14.41,14.42,217273.0,14.48,14.51,14.41,14.42,217273.0
2022-07-26 11:10:00,14.41,14.46,14.41,14.46,219725.0,14.41,14.46,14.41,14.46,219725.0
2022-07-26 11:20:00,14.46,14.48,14.37,14.39,232453.0,14.46,14.48,14.37,14.39,232453.0
2022-07-26 11:30:00,14.39,14.42,14.38,14.4,147141.0,14.39,14.42,14.38,14.4,147141.0
2022-07-26 11:40:00,14.39,14.41,14.38,14.38,102925.0,14.39,14.41,14.38,14.38,102925.0
2022-07-26 11:50:00,14.39,14.41,14.36,14.36,155312.0,14.39,14.41,14.36,14.36,155312.0
2022-07-26 12:00:00,14.36,14.42,14.35,14.4,126645.0,14.36,14.42,14.35,14.4,126645.0
2022-07-26 12:10:00,14.4,14.47,14.39,14.46,81659.0,14.4,14.47,14.39,14.46,81659.0
2022-07-26 12:20:00,14.46,14.49,14.43,14.48,119745.0,14.46,14.49,14.43,14.48,119745.0
2022-07-26 12:30:00,14.48,14.55,14.47,14.53,251054.0,14.48,14.55,14.47,14.53,251054.0
2022-07-26 12:40:00,14.52,14.52,14.4,14.44,190693.0,14.52,14.52,14.4,14.44,190693.0
2022-07-26 12:50:00,14.44,14.49,14.42,14.42,174603.0,14.44,14.49,14.42,14.42,174603.0
2022-07-26 13:00:00,14.43,14.43,14.36,14.42,154969.0,14.43,14.43,14.36,14.42,154969.0
2022-07-26 13:10:00,14.42,14.44,14.39,14.4,113773.0,14.42,14.44,14.39,14.4,113773.0
2022-07-26 13:20:00,14.41,14.43,14.4,14.41,80883.0,14.41,14.43,14.4,14.41,80883.0
2022-07-26 13:30:00,14.41,14.41,14.37,14.39,184338.0,14.41,14.41,14.37,14.39,184338.0
2022-07-26 13:40:00,14.39,14.39,14.36,14.38,121181.0,14.39,14.39,14.36,14.38,121181.0
2022-07-26 13:50:00,14.38,14.41,14.37,14.4,114840.0,14.38,14.41,14.37,14.4,114840.0
2022-07-26 14:00:00,14.39,14.46,14.39,14.4,185065.0,14.39,14.46,14.39,14.4,185065.0
2022-07-26 14:10:00,14.4,14.42,14.37,14.38,110466.0,14.4,14.42,14.37,14.38,110466.0
2022-07-26 14:20:00,14.37,14.4,14.37,14.39,157962.0,14.37,14.4,14.37,14.39,157962.0
2022-07-26 14:30:00,14.38,14.4,14.38,14.4,153869.0,14.38,14.4,14.38,14.4,153869.0
2022-07-26 14:40:00,14.4,14.4,14.37,14.4,128451.0,14.4,14.4,14.37,14.4,128451.0
2022-07-26 14:50:00,14.39,14.43,14.38,14.43,168767.0,14.39,14.43,14.38,14.43,168767.0
2022-07-26 15:00:00,14.43,14.46,14.38,14.41,234329.0,14.43,14.46,14.38,14.41,234329.0
2022-07-26 15:10:00,14.41,14.45,14.39,14.44,216152.0,14.41,14.45,14.39,14.44,216152.0
2022-07-26 15:20:00,14.44,14.44,14.39,14.41,218593.0,14.44,14.44,14.39,14.41,218593.0
2022-07-26 15:30:00,14.41,14.45,14.4,14.45,281598.0,14.41,14.45,14.4,14.45,281598.0
2022-07-26 15:40:00,14.45,14.45,14.4,14.42,346009.0,14.45,14.45,14.4,14.42,346009.0
2022-07-26 15:50:00,14.42,14.44,14.4,14.43,888268.0,14.42,14.44,14.4,14.43,888268.0
2022-07-27 09:30:00,14.56,14.6,14.49,14.57,748325.0,14.56,14.6,14.49,14.57,748325.0
2022-07-27 09:40:00,14.57,14.69,14.56,14.66,377153.0,14.57,14.69,14.56,14.66,377153.0
2022-07-27 09:50:00,14.67,14.85,14.66,14.85,402028.0,14.67,14.85,14.66,14.85,402028.0
2022-07-27 10:00:00,14.85,14.9,14.83,14.88,573311.0,14.85,14.9,14.83,14.88,573311.0
2022-07-27 10:10:00,14.88,14.92,14.87,14.91,743675.0,14.88,14.92,14.87,14.91,743675.0
2022-07-27 10:20:00,14.91,14.92,14.84,14.86,240727.0,14.91,14.92,14.84,14.86,240727.0
2022-07-27 10:30:00,14.86,14.86,14.82,14.85,262120.0,14.86,14.86,14.82,14.85,262120.0
2022-07-27 10:40:00,14.85,14.86,14.8,14.85,330376.0,14.85,14.86,14.8,14.85,330376.0
2022-07-27 10:50:00,14.84,14.93,14.83,14.92,299149.0,14.84,14.93,14.83,14.92,299149.0
2022-07-27 11:00:00,14.92,14.97,14.92,14.94,236662.0,14.92,14.97,14.92,14.94,236662.0
2022-07-27 11:10:00,14.94,15.0,14.92,14.99,733930.0,14.94,15.0,14.92,14.99,733930.0
2022-07-27 11:20:00,14.99,15.09,14.98,15.09,661551.0,14.99,15.09,14.98,15.09,661551.0
2022-07-27 11:30:00,15.09,15.12,15.06,15.09,528556.0,15.09,15.12,15.06,15.09,528556.0
2022-07-27 11:40:00,15.09,15.16,15.08,15.16,248868.0,15.09,15.16,15.08,15.16,248868.0
2022-07-27 11:50:00,15.15,15.19,15.15,15.19,341952.0,15.15,15.19,15.15,15.19,341952.0
2022-07-27 12:00:00,15.18,15.2,15.16,15.18,231864.0,15.18,15.2,15.16,15.18,231864.0
2022-07-27 12:10:00,15.19,15.19,15.14,15.16,264315.0,15.19,15.19,15.14,15.16,264315.0
2022-07-27 12:20:00,15.15,15.16,15.07,15.11,308196.0,15.15,15.16,15.07,15.11,308196.0
2022-07-27 12:30:00,15.11,15.12,15.05,15.09,419470.0,15.11,15.12,15.05,15.09,419470.0
2022-07-27 12:40:00,15.09,15.11,15.02,15.02,213259.0,15.09,15.11,15.02,15.02,213259.0
2022-07-27 12:50:00,15.03,15.09,15.01,15.06,223725.0,15.03,15.09,15.01,15.06,223725.0
2022-07-27 13:00:00,15.05,15.09,15.0,15.01,260310.0,15.05,15.09,15.0,15.01,260310.0
2022-07-27 13:10:00,15.01,15.02,14.99,15.0,188945.0,15.01,15.02,14.99,15.0,188945.0
2022-07-27 13:20:00,15.0,15.06,14.99,15.04,319982.0,15.0,15.06,14.99,15.04,319982.0
2022-07-27 13:30:00,15.05,15.07,15.03,15.04,241860.0,15.05,15.07,15.03,15.04,241860.0
2022-07-27 13:40:00,15.04,15.12,15.04,15.1,345392.0,15.04,15.12,15.04,15.1,345392.0
2022-07-27 13:50:00,15.1,15.11,15.05,15.07,209718.0,15.1,15.11,15.05,15.07,209718.0
2022-07-27 14:00:00,15.07,15.1,14.93,14.94,267034.0,15.07,15.1,14.93,14.94,267034.0
2022-07-27 14:10:00,14.94,15.02,14.93,14.97,208825.0,14.94,15.02,14.93,14.97,208825.0
2022-07-27 14:20:00,14.97,15.01,14.94,14.95,224277.0,14.97,15.01,14.94,14.95,224277.0
2022-07-27 14:30:00,14.95,15.15,14.91,15.13,442646.0,14.95,15.15,14.91,15.13,442646.0
2022-07-27 14:40:00,15.14,15.24,15.14,15.2,493470.0,15.14,15.24,15.14,15.2,493470.0
2022-07-27 14:50:00,15.2,15.24,15.16,15.2,384734.0,15.2,15.24,15.16,15.2,384734.0
2022-07-27 15:00:00,15.2,15.24,15.15,15.17,414456.0,15.2,15.24,15.15,15.17,414456.0
2022-07-27 15:10:00,15.18,15.19,15.14,15.17,252937.0,15.18,15.19,15.14,15.17,252937.0
2022-07-27 15:20:00,15.17,15.27,15.15,15.27,513452.0,15.17,15.27,15.15,15.27,513452.0
2022-07-27 15:30:00,15.27,15.28,15.24,15.25,375506.0,15.27,15.28,15.24,15.25,375506.0
2022-07-27 15:40:00,15.25,15.27,15.22,15.22,538651.0,15.25,15.27,15.22,15.22,538651.0
2022-07-27 15:50:00,15.23,15.24,15.14,15.15,1310156.0,15.23,15.24,15.14,15.15,1310156.0
2022-07-28 09:30:00,15.0,15.24,14.92,15.05,543660.0,15.0,15.24,14.92,15.05,543660.0
2022-07-28 09:40:00,15.05,15.11,14.86,14.92,370129.0,15.05,15.11,14.86,14.92,370129.0
2022-07-28 09:50:00,14.91,14.95,14.8,14.93,291511.0,14.91,14.95,14.8,14.93,291511.0
2022-07-28 10:00:00,14.93,14.97,14.86,14.88,498928.0,14.93,14.97,14.86,14.88,498928.0
2022-07-28 10:10:00,14.89,14.93,14.82,14.91,363648.0,14.89,14.93,14.82,14.91,363648.0
2022-07-28 10:20:00,14.91,14.95,14.89,14.94,282929.0,14.91,14.95,14.89,14.94,282929.0
2022-07-28 10:30:00,14.95,15.0,14.89,14.93,171913.0,14.95,15.0,14.89,14.93,171913.0
2022-07-28 10:40:00,14.92,14.96,14.9,14.95,173527.0,14.92,14.96,14.9,14.95,173527.0
2022-07-28 10:50:00,14.95,15.02,14.94,14.96,240820.0,14.95,15.02,14.94,14.96,240820.0
2022-07-28 11:00:00,14.96,15.03,14.92,15.03,581255.0,14.96,15.03,14.92,15.03,581255.0
2022-07-28 11:10:00,15.03,15.05,15.0,15.03,491373.0,15.03,15.05,15.0,15.03,491373.0
2022-07-28 11:20:00,15.03,15.12,15.02,15.12,348901.0,15.03,15.12,15.02,15.12,348901.0
2022-07-28 11:30:00,15.12,15.16,15.09,15.14,420074.0,15.12,15.16,15.09,15.14,420074.0
2022-07-28 11:40:00,15.13,15.27,15.13,15.27,619371.0,15.13,15.27,15.13,15.27,619371.0
2022-07-28 11:50:00,15.27,15.31,15.24,15.26,584277.0,15.27,15.31,15.24,15.26,584277.0
2022-07-28 12:00:00,15.25,15.33,15.21,15.32,300170.0,15.25,15.33,15.21,15.32,300170.0
2022-07-28 12:10:00,15.32,15.33,15.28,15.28,249002.0,15.32,15.33,15.28,15.28,249002.0
2022-07-28 12:20:00,15.28,15.34,15.26,15.28,268402.0,15.28,15.34,15.26,15.28,268402.0
2022-07-28 12:30:00,15.28,15.33,15.28,15.29,239335.0,15.28,15.33,15.28,15.29,239335.0
2022-07-28 12:40:00,15.3,15.33,15.27,15.3,263279.0,15.3,15.33,15.27,15.3,263279.0
2022-07-28 12:50:00,15.31,15.34,15.29,15.33,254471.0,15.31,15.34,15.29,15.33,254471.0
2022-07-28 13:00:00,15.33,15.33,15.27,15.29,194893.0,15.33,15.33,15.27,15.29,194893.0
2022-07-28 13:10:00,15.29,15.34,15.27,15.29,405150.0,15.29,15.34,15.27,15.29,405150.0
2022-07-28 13:20:00,15.29,15.38,15.29,15.35,215135.0,15.29,15.38,15.29,15.35,215135.0
2022-07-28 13:30:00,15.35,15.41,15.34,15.38,259008.0,15.35,15.41,15.34,15.38,259008.0
2022-07-28 13:40:00,15.38,15.42,15.37,15.41,347424.0,15.38,15.42,15.37,15.41,347424.0
2022-07-28 13:50:00,15.41,15.41,15.37,15.38,104083.0,15.41,15.41,15.37,15.38,104083.0
2022-07-28 14:00:00,15.37,15.38,15.32,15.33,149518.0,15.37,15.38,15.32,15.33,149518.0
2022-07-28 14:10:00,15.33,15.43,15.3,15.39,329083.0,15.33,15.43,15.3,15.39,329083.0
2022-07-28 14:20:00,15.39,15.43,15.36,15.39,199992.0,15.39,15.43,15.36,15.39,199992.0
2022-07-28 14:30:00,15.39,15.4,15.37,15.38,145192.0,15.39,15.4,15.37,15.38,145192.0
2022-07-28 14:40:00,15.37,15.39,15.34,15.38,123157.0,15.37,15.39,15.34,15.38,123157.0
2022-07-28 14:50:00,15.37,15.39,15.36,15.37,198969.0,15.37,15.39,15.36,15.37,198969.0
2022-07-28 15:00:00,15.36,15.4,15.34,15.4,328712.0,15.36,15.4,15.34,15.4,328712.0
2022-07-28 15:10:00,15.4,15.42,15.37,15.4,316593.0,15.4,15.42,15.37,15.4,316593.0
2022-07-28 15:20:00,15.41,15.51,15.4,15.5,454003.0,15.41,15.51,15.4,15.5,454003.0
2022-07-28 15:30:00,15.5,15.51,15.48,15.5,637510.0,15.5,15.51,15.48,15.5,637510.0
2022-07-28 15:40:00,15.5,15.59,15.48,15.59,937494.0,15.5,15.59,15.48,15.59,937494.0
2022-07-28 15:50:00,15.58,15.64,15.54,15.58,2452988.0,15.58,15.64,15.54,15.58,2452988.0
2022-07-29 09:30:00,15.35,15.4,15.09,15.1,826201.0,15.35,15.4,15.09,15.1,826201.0
2022-07-29 09:40:00,15.1,15.19,14.9,14.92,518110.0,15.1,15.19,14.9,14.92,518110.0
2022-07-29 09:50:00,14.92,15.12,14.9,15.07,513178.0,14.92,15.12,14.9,15.07,513178.0
2022-07-29 10:00:00,15.08,15.24,15.06,15.2,676864.0,15.08,15.24,15.06,15.2,676864.0
2022-07-29 10:10:00,15.2,15.31,15.14,15.18,824664.0,15.2,15.31,15.14,15.18,824664.0
2022-07-29 10:20:00,15.18,15.22,15.16,15.18,236144.0,15.18,15.22,15.16,15.18,236144.0
2022-07-29 10:30:00,15.18,15.19,15.11,15.17,293808.0,15.18,15.19,15.11,15.17,293808.0
2022-07-29 10:40:00,15.17,15.25,15.16,15.17,307200.0,15.17,15.25,15.16,15.17,307200.0
2022-07-29 10:50:00,15.16,15.19,15.09,15.12,347636.0,15.16,15.19,15.09,15.12,347636.0
2022-07-29 11:00:00,15.13,15.14,15.05,15.06,324767.0,15.13,15.14,15.05,15.06,324767.0
2022-07-29 11:10:00,15.07,15.09,15.04,15.06,447910.0,15.07,15.09,15.04,15.06,447910.0
2022-07-29 11:20:00,15.06,15.08,14.93,14.95,736420.0,15.06,15.08,14.93,14.95,736420.0
2022-07-29 11:30:00,14.95,14.96,14.86,14.92,328964.0,14.95,14.96,14.86,14.92,328964.0
2022-07-29 11:40:00,14.92,14.96,14.91,14.94,192052.0,14.92,14.96,14.91,14.94,192052.0
2022-07-29 11:50:00,14.94,14.94,14.89,14.91,242255.0,14.94,14.94,14.89,14.91,242255.0
2022-07-29 12:00:00,14.91,14.95,14.87,14.87,177990.0,14.91,14.95,14.87,14.87,177990.0
2022-07-29 12:10:00,14.88,14.93,14.86,14.92,221003.0,14.88,14.93,14.86,14.92,221003.0
2022-07-29 12:20:00,14.91,14.95,14.89,14.89,331924.0,14.91,14.95,14.89,14.89,331924.0
2022-07-29 12:30:00,14.9,14.91,14.85,14.86,160822.0,14.9,14.91,14.85,14.86,160822.0
2022-07-29 12:40:00,14.86,14.86,14.78,14.83,780791.0,14.86,14.86,14.78,14.83,780791.0
2022-07-29 12:50:00,14.83,14.89,14.81,14.86,460549.0,14.83,14.89,14.81,14.86,460549.0
2022-07-29 13:00:00,14.86,14.87,14.84,14.86,201736.0,14.86,14.87,14.84,14.86,201736.0
2022-07-29 13:10:00,14.86,14.9,14.83,14.84,353266.0,14.86,14.9,14.83,14.84,353266.0
2022-07-29 13:20:00,14.85,14.85,14.79,14.79,291930.0,14.85,14.85,14.79,14.79,291930.0
2022-07-29 13:30:00,14.79,14.83,14.77,14.79,218770.0,14.79,14.83,14.77,14.79,218770.0
2022-07-29 13:40:00,14.78,14.81,14.78,14.81,152536.0,14.78,14.81,14.78,14.81,152536.0
2022-07-29 13:50:00,14.81,14.81,14.77,14.77,150687.0,14.81,14.81,14.77,14.77,150687.0
2022-07-29 14:00:00,14.78,14.8,14.77,14.78,229958.0,14.78,14.8,14.77,14.78,229958.0
2022-07-29 14:10:00,14.79,14.8,14.76,14.78,355089.0,14.79,14.8,14.76,14.78,355089.0
2022-07-29 14:20:00,14.78,14.78,14.74,14.75,411602.0,14.78,14.78,14.74,14.75,411602.0
2022-07-29 14:30:00,14.75,14.78,14.72,14.77,485280.0,14.75,14.78,14.72,14.77,485280.0
2022-07-29 14:40:00,14.76,14.78,14.72,14.75,338702.0,14.76,14.78,14.72,14.75,338702.0
2022-07-29 14:50:00,14.76,14.76,14.72,14.75,328922.0,14.76,14.76,14.72,14.75,328922.0
2022-07-29 15:00:00,14.75,14.93,14.73,14.87,885993.0,14.75,14.93,14.73,14.87,885993.0
2022-07-29 15:10:00,14.87,14.91,14.85,14.9,382885.0,14.87,14.91,14.85,14.9,382885.0
2022-07-29 15:20:00,14.91,14.92,14.89,14.91,383300.0,14.91,14.92,14.89,14.91,383300.0
2022-07-29 15:30:00,14.91,14.96,14.9,14.92,744750.0,14.91,14.96,14.9,14.92,744750.0
2022-07-29 15:40:00,14.92,14.95,14.89,14.95,539059.0,14.92,14.95,14.89,14.95,539059.0
2022-07-29 15:50:00,14.95,15.03,14.93,15.0,2596950.0,14.95,15.03,14.93,15.0,2596950.0
2022-08-01 09:30:00,15.01,15.05,14.8,14.93,723531.0,15.01,15.05,14.8,14.93,723531.0
2022-08-01 09:40:00,14.93,15.12,14.89,15.06,342633.0,14.93,15.12,14.89,15.06,342633.0
2022-08-01 09:50:00,15.06,15.34,15.03,15.34,599718.0,15.06,15.34,15.03,15.34,599718.0
2022-08-01 10:00:00,15.33,15.45,15.31,15.42,418848.0,15.33,15.45,15.31,15.42,418848.0
2022-08-01 10:10:00,15.42,15.45,15.38,15.38,495467.0,15.42,15.45,15.38,15.38,495467.0
2022-08-01 10:20:00,15.38,15.41,15.28,15.3,643650.0,15.38,15.41,15.28,15.3,643650.0
2022-08-01 10:30:00,15.3,15.42,15.3,15.4,329564.0,15.3,15.42,15.3,15.4,329564.0
2022-08-01 10:40:00,15.4,15.54,15.39,15.52,306228.0,15.4,15.54,15.39,15.52,306228.0
2022-08-01 10:50:00,15.53,15.62,15.51,15.61,658560.0,15.53,15.62,15.51,15.61,658560.0
2022-08-01 11:00:00,15.61,15.74,15.59,15.61,518532.0,15.61,15.74,15.59,15.61,518532.0
2022-08-01 11:10:00,15.61,15.62,15.49,15.5,486087.0,15.61,15.62,15.49,15.5,486087.0
2022-08-01 11:20:00,15.49,15.59,15.49,15.56,231419.0,15.49,15.59,15.49,15.56,231419.0
2022-08-01 11:30:00,15.56,15.57,15.51,15.52,231636.0,15.56,15.57,15.51,15.52,231636.0
2022-08-01 11:40:00,15.53,15.56,15.5,15.54,152682.0,15.53,15.56,15.5,15.54,152682.0
2022-08-01 11:50:00,15.54,15.59,15.46,15.51,1134276.0,15.54,15.59,15.46,15.51,1134276.0
2022-08-01 12:00:00,15.51,15.52,15.44,15.45,175374.0,15.51,15.52,15.44,15.45,175374.0
2022-08-01 12:10:00,15.45,15.47,15.39,15.44,223827.0,15.45,15.47,15.39,15.44,223827.0
2022-08-01 12:20:00,15.44,15.47,15.39,15.41,145650.0,15.44,15.47,15.39,15.41,145650.0
2022-08-01 12:30:00,15.41,15.42,15.31,15.33,226341.0,15.41,15.42,15.31,15.33,226341.0
2022-08-01 12:40:00,15.33,15.36,15.3,15.35,241742.0,15.33,15.36,15.3,15.35,241742.0
2022-08-01 12:50:00,15.34,15.37,15.27,15.28,198338.0,15.34,15.37,15.27,15.28,198338.0
2022-08-01 13:00:00,15.28,15.29,15.17,15.23,271193.0,15.28,15.29,15.17,15.23,271193.0
2022-08-01 13:10:00,15.24,15.36,15.22,15.29,369356.0,15.24,15.36,15.22,15.29,369356.0
2022-08-01 13:20:00,15.29,15.3,15.23,15.28,228745.0,15.29,15.3,15.23,15.28,228745.0
2022-08-01 13:30:00,15.28,15.3,15.17,15.17,303274.0,15.28,15.3,15.17,15.17,303274.0
2022-08-01 13:40:00,15.18,15.19,15.12,15.16,200935.0,15.18,15.19,15.12,15.16,200935.0
2022-08-01 13:50:00,15.16,15.19,15.14,15.19,234100.0,15.16,15.19,15.14,15.19,234100.0
2022-08-01 14:00:00,15.19,15.23,15.17,15.22,180396.0,15.19,15.23,15.17,15.22,180396.0
2022-08-01 14:10:00,15.21,15.34,15.2,15.33,489543.0,15.21,15.34,15.2,15.33,489543.0
2022-08-01 14:20:00,15.33,15.37,15.31,15.36,850656.0,15.33,15.37,15.31,15.36,850656.0
2022-08-01 14:30:00,15.36,15.54,15.35,15.54,717398.0,15.36,15.54,15.35,15.54,717398.0
2022-08-01 14:40:00,15.54,15.54,15.42,15.49,1266342.0,15.54,15.54,15.42,15.49,1266342.0
2022-08-01 14:50:00,15.5,15.6,15.45,15.56,592180.0,15.5,15.6,15.45,15.56,592180.0
2022-08-01 15:00:00,15.56,15.56,15.45,15.46,507697.0,15.56,15.56,15.45,15.46,507697.0
2022-08-01 15:10:00,15.46,15.5,15.46,15.46,300540.0,15.46,15.5,15.46,15.46,300540.0
2022-08-01 15:20:00,15.46,15.48,15.42,15.46,315824.0,15.46,15.48,15.42,15.46,315824.0
2022-08-01 15:30:00,15.46,15.56,15.46,15.54,576770.0,15.46,15.56,15.46,15.54,576770.0
2022-08-01 15:40:00,15.55,15.59,15.49,15.5,976551.0,15.55,15.59,15.49,15.5,976551.0
2022-08-01 15:50:00,15.5,15.53,15.39,15.39,2223668.0,15.5,15.53,15.39,15.39,2223668.0
2022-08-02 09:30:00,15.43,15.72,15.3,15.72,928781.0,15.43,15.72,15.3,15.72,928781.0
2022-08-02 09:40:00,15.72,15.87,15.68,15.86,811605.0,15.72,15.87,15.68,15.86,811605.0
2022-08-02 09:50:00,15.85,15.86,15.62,15.72,472074.0,15.85,15.86,15.62,15.72,472074.0
2022-08-02 10:00:00,15.72,15.88,15.69,15.86,749935.0,15.72,15.88,15.69,15.86,749935.0
2022-08-02 10:10:00,15.86,15.98,15.79,15.97,930904.0,15.86,15.98,15.79,15.97,930904.0
2022-08-02 10:20:00,15.97,15.98,15.84,15.87,776570.0,15.97,15.98,15.84,15.87,776570.0
2022-08-02 10:30:00,15.87,15.89,15.84,15.88,380687.0,15.87,15.89,15.84,15.88,380687.0
2022-08-02 10:40:00,15.89,16.05,15.88,15.97,574363.0,15.89,16.05,15.88,15.97,574363.0
2022-08-02 10:50:00,15.97,16.12,15.95,15.98,427560.0,15.97,16.12,15.95,15.98,427560.0
2022-08-02 11:00:00,15.98,16.07,15.95,16.07,517547.0,15.98,16.07,15.95,16.07,517547.0
2022-08-02 11:10:00,16.07,16.08,16.02,16.07,368434.0,16.07,16.08,16.02,16.07,368434.0
2022-08-02 11:20:00,16.08,16.13,16.06,16.1,380523.0,16.08,16.13,16.06,16.1,380523.0
2022-08-02 11:30:00,16.1,16.12,16.02,16.05,553211.0,16.1,16.12,16.02,16.05,553211.0
2022-08-02 11:40:00,16.05,16.13,16.05,16.12,372488.0,16.05,16.13,16.05,16.12,372488.0
2022-08-02 11:50:00,16.12,16.14,16.08,16.13,417036.0,16.12,16.14,16.08,16.13,417036.0
2022-08-02 12:00:00,16.12,16.18,16.12,16.16,312305.0,16.12,16.18,16.12,16.16,312305.0
2022-08-02 12:10:00,16.16,16.33,16.16,16.24,706279.0,16.16,16.33,16.16,16.24,706279.0
2022-08-02 12:20:00,16.23,16.36,16.21,16.29,512118.0,16.23,16.36,16.21,16.29,512118.0
2022-08-02 12:30:00,16.28,16.36,16.23,16.36,274669.0,16.28,16.36,16.23,16.36,274669.0
2022-08-02 12:40:00,16.36,16.39,16.35,16.39,353774.0,16.36,16.39,16.35,16.39,353774.0
2022-08-02 12:50:00,16.39,16.46,16.38,16.39,507063.0,16.39,16.46,16.38,16.39,507063.0
2022-08-02 13:00:00,16.39,16.39,16.25,16.31,283634.0,16.39,16.39,16.25,16.31,283634.0
2022-08-02 13:10:00,16.32,16.34,16.3,16.34,121947.0,16.32,16.34,16.3,16.34,121947.0
2022-08-02 13:20:00,16.33,16.36,16.22,16.26,338527.0,16.33,16.36,16.22,16.26,338527.0
2022-08-02 13:30:00,16.25,16.26,16.16,16.19,425849.0,16.25,16.26,16.16,16.19,425849.0
2022-08-02 13:40:00,16.2,16.27,16.17,16.25,250253.0,16.2,16.27,16.17,16.25,250253.0
2022-08-02 13:50:00,16.26,16.28,16.21,16.25,209679.0,16.26,16.28,16.21,16.25,209679.0
2022-08-02 14:00:00,16.25,16.29,16.2,16.28,215108.0,16.25,16.29,16.2,16.28,215108.0
2022-08-02 14:10:00,16.28,16.28,16.16,16.17,199847.0,16.28,16.28,16.16,16.17,199847.0
2022-08-02 14:20:00,16.16,16.2,16.14,16.17,258889.0,16.16,16.2,16.14,16.17,258889.0
2022-08-02 14:30:00,16.17,16.2,16.13,16.18,289145.0,16.17,16.2,16.13,16.18,289145.0
2022-08-02 14:40:00,16.18,16.19,16.13,16.15,292785.0,16.18,16.19,16.13,16.15,292785.0
2022-08-02 14:50:00,16.16,16.16,16.03,16.05,229111.0,16.16,16.16,16.03,16.05,229111.0
2022-08-02 15:00:00,16.05,16.07,16.01,16.02,284610.0,16.05,16.07,16.01,16.02,284610.0
2022-08-02 15:10:00,16.03,16.04,15.93,15.95,368616.0,16.03,16.04,15.93,15.95,368616.0
2022-08-02 15:20:00,15.94,16.05,15.91,16.05,428502.0,15.94,16.05,15.91,16.05,428502.0
2022-08-02 15:30:00,16.05,16.15,16.04,16.11,469338.0,16.05,16.15,16.04,16.11,469338.0
2022-08-02 15:40:00,16.11,16.11,16.03,16.04,398249.0,16.11,16.11,16.03,16.04,398249.0
2022-08-02 15:50:00,16.04,16.05,15.98,15.98,1473269.0,16.04,16.05,15.98,15.98,1473269.0
2022-08-03 09:30:00,16.17,16.3,15.99,16.14,861985.0,16.17,16.3,15.99,16.14,861985.0
2022-08-03 09:40:00,16.15,16.21,16.02,16.2,656224.0,16.15,16.21,16.02,16.2,656224.0
2022-08-03 09:50:00,16.2,16.31,16.2,16.27,575374.0,16.2,16.31,16.2,16.27,575374.0
2022-08-03 10:00:00,16.26,16.31,16.24,16.27,761949.0,16.26,16.31,16.24,16.27,761949.0
2022-08-03 10:10:00,16.27,16.31,16.18,16.23,468215.0,16.27,16.31,16.18,16.23,468215.0
2022-08-03 10:20:00,16.23,16.43,16.23,16.42,242512.0,16.23,16.43,16.23,16.42,242512.0
2022-08-03 10:30:00,16.41,16.46,16.28,16.32,392111.0,16.41,16.46,16.28,16.32,392111.0
2022-08-03 10:40:00,16.32,16.35,16.27,16.32,225100.0,16.32,16.35,16.27,16.32,225100.0
2022-08-03 10:50:00,16.32,16.36,16.29,16.32,215253.0,16.32,16.36,16.29,16.32,215253.0
2022-08-03 11:00:00,16.32,16.35,16.25,16.27,134726.0,16.32,16.35,16.25,16.27,134726.0
2022-08-03 11:10:00,16.27,16.34,16.21,16.33,262135.0,16.27,16.34,16.21,16.33,262135.0
2022-08-03 11:20:00,16.33,16.39,16.28,16.36,170257.0,16.33,16.39,16.28,16.36,170257.0
2022-08-03 11:30:00,16.37,16.45,16.35,16.43,336714.0,16.37,16.45,16.35,16.43,336714.0
2022-08-03 11:40:00,16.43,16.49,16.43,16.48,255516.0,16.43,16.49,16.43,16.48,255516.0
2022-08-03 11:50:00,16.47,16.48,16.38,16.39,268062.0,16.47,16.48,16.38,16.39,268062.0
2022-08-03 12:00:00,16.4,16.49,16.36,16.48,539034.0,16.4,16.49,16.36,16.48,539034.0
2022-08-03 12:10:00,16.48,16.49,16.4,16.44,341324.0,16.48,16.49,16.4,16.44,341324.0
2022-08-03 12:20:00,16.44,16.49,16.41,16.46,345058.0,16.44,16.49,16.41,16.46,345058.0
2022-08-03 12:30:00,16.46,16.5,16.45,16.47,388830.0,16.46,16.5,16.45,16.47,388830.0
2022-08-03 12:40:00,16.46,16.49,16.46,16.48,173807.0,16.46,16.49,16.46,16.48,173807.0
2022-08-03 12:50:00,16.49,16.49,16.47,16.48,99885.0,16.49,16.49,16.47,16.48,99885.0
2022-08-03 13:00:00,16.48,16.58,16.47,16.51,443037.0,16.48,16.58,16.47,16.51,443037.0
2022-08-03 13:10:00,16.52,16.68,16.51,16.65,595073.0,16.52,16.68,16.51,16.65,595073.0
2022-08-03 13:20:00,16.66,16.74,16.64,16.72,465364.0,16.66,16.74,16.64,16.72,465364.0
2022-08-03 13:30:00,16.71,16.83,16.71,16.82,634638.0,16.71,16.83,16.71,16.82,634638.0
2022-08-03 13:40:00,16.82,16.83,16.69,16.76,434444.0,16.82,16.83,16.69,16.76,434444.0
2022-08-03 13:50:00,16.76,16.79,16.71,16.77,302765.0,16.76,16.79,16.71,16.77,302765.0
2022-08-03 14:00:00,16.77,16.79,16.7,16.76,362196.0,16.77,16.79,16.7,16.76,362196.0
2022-08-03 14:10:00,16.76,16.8,16.71,16.78,421536.0,16.76,16.8,16.71,16.78,421536.0
2022-08-03 14:20:00,16.79,16.81,16.71,16.73,547719.0,16.79,16.81,16.71,16.73,547719.0
2022-08-03 14:30:00,16.73,16.77,16.67,16.69,315490.0,16.73,16.77,16.67,16.69,315490.0
2022-08-03 14:40:00,16.69,16.7,16.62,16.67,479035.0,16.69,16.7,16.62,16.67,479035.0
2022-08-03 14:50:00,16.68,16.72,16.67,16.68,312189.0,16.68,16.72,16.67,16.68,312189.0
2022-08-03 15:00:00,16.69,16.74,16.67,16.69,568947.0,16.69,16.74,16.67,16.69,568947.0
2022-08-03 15:10:00,16.69,16.72,16.67,16.71,357606.0,16.69,16.72,16.67,16.71,357606.0
2022-08-03 15:20:00,16.71,16.72,16.65,16.68,364146.0,16.71,16.72,16.65,16.68,364146.0
2022-08-03 15:30:00,16.68,16.7,16.65,16.69,608384.0,16.68,16.7,16.65,16.69,608384.0
2022-08-03 15:40:00,16.69,16.75,16.68,16.75,732016.0,16.69,16.75,16.68,16.75,732016.0
2022-08-03 15:50:00,16.75,16.85,16.68,16.7,2180399.0,16.75,16.85,16.68,16.7,2180399.0
2022-08-04 09:30:00,16.41,17.02,16.41,16.78,1054818.0,16.41,17.02,16.41,16.78,1054818.0
2022-08-04 09:40:00,16.78,17.33,16.76,17.27,1110887.0,16.78,17.33,16.76,17.27,1110887.0
2022-08-04 09:50:00,17.27,17.31,17.02,17.14,1144267.0,17.27,17.31,17.02,17.14,1144267.0
2022-08-04 10:00:00,17.13,17.24,17.08,17.15,987110.0,17.13,17.24,17.08,17.15,987110.0
2022-08-04 10:10:00,17.14,17.16,16.92,16.96,509496.0,17.14,17.16,16.92,16.96,509496.0
2022-08-04 10:20:00,16.97,17.08,16.95,17.0,830885.0,16.97,17.08,16.95,17.0,830885.0
2022-08-04 10:30:00,16.98,17.02,16.84,16.98,585386.0,16.98,17.02,16.84,16.98,585386.0
2022-08-04 10:40:00,16.98,16.99,16.74,16.85,453148.0,16.98,16.99,16.74,16.85,453148.0
2022-08-04 10:50:00,16.85,16.94,16.82,16.9,524347.0,16.85,16.94,16.82,16.9,524347.0
2022-08-04 11:00:00,16.91,16.96,16.9,16.91,175279.0,16.91,16.96,16.9,16.91,175279.0
2022-08-04 11:10:00,16.91,16.92,16.85,16.89,223787.0,16.91,16.92,16.85,16.89,223787.0
2022-08-04 11:20:00,16.89,16.96,16.87,16.95,294625.0,16.89,16.96,16.87,16.95,294625.0
2022-08-04 11:30:00,16.96,17.09,16.95,17.05,802114.0,16.96,17.09,16.95,17.05,802114.0
2022-08-04 11:40:00,17.04,17.14,17.03,17.11,457783.0,17.04,17.14,17.03,17.11,457783.0
2022-08-04 11:50:00,17.1,17.17,17.1,17.16,274818.0,17.1,17.17,17.1,17.16,274818.0
2022-08-04 12:00:00,17.15,17.29,17.09,17.27,696551.0,17.15,17.29,17.09,17.27,696551.0
2022-08-04 12:10:00,17.27,17.41,17.26,17.36,788344.0,17.27,17.41,17.26,17.36,788344.0
2022-08-04 12:20:00,17.36,17.51,17.34,17.5,808373.0,17.36,17.51,17.34,17.5,808373.0
2022-08-04 12:30:00,17.51,17.53,17.44,17.45,586037.0,17.51,17.53,17.44,17.45,586037.0
2022-08-04 12:40:00,17.45,17.48,17.36,17.4,537575.0,17.45,17.48,17.36,17.4,537575.0
2022-08-04 12:50:00,17.4,17.55,17.39,17.47,711424.0,17.4,17.55,17.39,17.47,711424.0
2022-08-04 13:00:00,17.48,17.51,17.46,17.48,412162.0,17.48,17.51,17.46,17.48,412162.0
2022-08-04 13:10:00,17.47,17.54,17.37,17.38,383049.0,17.47,17.54,17.37,17.38,383049.0
2022-08-04 13:20:00,17.38,17.46,17.34,17.43,243176.0,17.38,17.46,17.34,17.43,243176.0
2022-08-04 13:30:00,17.42,17.47,17.41,17.43,259697.0,17.42,17.47,17.41,17.43,259697.0
2022-08-04 13:40:00,17.42,17.44,17.4,17.43,416069.0,17.42,17.44,17.4,17.43,416069.0
2022-08-04 13:50:00,17.43,17.48,17.41,17.43,320194.0,17.43,17.48,17.41,17.43,320194.0
2022-08-04 14:00:00,17.43,17.49,17.41,17.46,337285.0,17.43,17.49,17.41,17.46,337285.0
2022-08-04 14:10:00,17.46,17.5,17.42,17.46,458052.0,17.46,17.5,17.42,17.46,458052.0
2022-08-04 14:20:00,17.46,17.52,17.41,17.5,628168.0,17.46,17.52,17.41,17.5,628168.0
2022-08-04 14:30:00,17.51,17.56,17.5,17.56,548241.0,17.51,17.56,17.5,17.56,548241.0
2022-08-04 14:40:00,17.56,17.62,17.5,17.62,481284.0,17.56,17.62,17.5,17.62,481284.0
2022-08-04 14:50:00,17.62,17.65,17.53,17.54,1474794.0,17.62,17.65,17.53,17.54,1474794.0
2022-08-04 15:00:00,17.55,17.55,17.41,17.5,877893.0,17.55,17.55,17.41,17.5,877893.0
2022-08-04 15:10:00,17.48,17.56,17.47,17.55,429979.0,17.48,17.56,17.47,17.55,429979.0
2022-08-04 15:20:00,17.55,17.57,17.44,17.46,989660.0,17.55,17.57,17.44,17.46,989660.0
2022-08-04 15:30:00,17.46,17.53,17.42,17.45,968331.0,17.46,17.53,17.42,17.45,968331.0
2022-08-04 15:40:00,17.45,17.52,17.37,17.46,1186475.0,17.45,17.52,17.37,17.46,1186475.0
2022-08-04 15:50:00,17.47,17.5,17.4,17.46,2336463.0,17.47,17.5,17.4,17.46,2336463.0
2022-08-05 09:30:00,14.59,14.81,14.46,14.73,6497622.0,14.59,14.81,14.46,14.73,6497622.0
2022-08-05 09:40:00,14.73,15.04,14.66,15.01,6001604.0,14.73,15.04,14.66,15.01,6001604.0
2022-08-05 09:50:00,15.0,15.01,14.76,14.84,2191051.0,15.0,15.01,14.76,14.84,2191051.0
2022-08-05 10:00:00,14.84,15.03,14.78,15.01,2194183.0,14.84,15.03,14.78,15.01,2194183.0
2022-08-05 10:10:00,15.01,15.15,14.97,15.14,2077714.0,15.01,15.15,14.97,15.14,2077714.0
2022-08-05 10:20:00,15.14,15.15,14.99,15.06,1048246.0,15.14,15.15,14.99,15.06,1048246.0
2022-08-05 10:30:00,15.06,15.06,14.9,14.97,1632196.0,15.06,15.06,14.9,14.97,1632196.0
2022-08-05 10:40:00,14.97,15.15,14.92,15.09,1183219.0,14.97,15.15,14.92,15.09,1183219.0
2022-08-05 10:50:00,15.09,15.09,14.8,14.86,1441943.0,15.09,15.09,14.8,14.86,1441943.0
2022-08-05 11:00:00,14.86,14.87,14.79,14.83,1246088.0,14.86,14.87,14.79,14.83,1246088.0
2022-08-05 11:10:00,14.83,14.84,14.71,14.73,1717146.0,14.83,14.84,14.71,14.73,1717146.0
2022-08-05 11:20:00,14.72,14.73,14.57,14.58,1709132.0,14.72,14.73,14.57,14.58,1709132.0
2022-08-05 11:30:00,14.58,14.59,14.42,14.48,2298924.0,14.58,14.59,14.42,14.48,2298924.0
2022-08-05 11:40:00,14.48,14.56,14.41,14.53,1638371.0,14.48,14.56,14.41,14.53,1638371.0
2022-08-05 11:50:00,14.54,14.6,14.48,14.59,1076005.0,14.54,14.6,14.48,14.59,1076005.0
2022-08-05 12:00:00,14.59,14.6,14.48,14.54,989567.0,14.59,14.6,14.48,14.54,989567.0
2022-08-05 12:10:00,14.55,14.69,14.54,14.65,896599.0,14.55,14.69,14.54,14.65,896599.0
2022-08-05 12:20:00,14.66,14.71,14.5,14.54,852948.0,14.66,14.71,14.5,14.54,852948.0
2022-08-05 12:30:00,14.54,14.63,14.5,14.63,647807.0,14.54,14.63,14.5,14.63,647807.0
2022-08-05 12:40:00,14.63,14.84,14.56,14.75,1114461.0,14.63,14.84,14.56,14.75,1114461.0
2022-08-05 12:50:00,14.75,14.83,14.75,14.79,747337.0,14.75,14.83,14.75,14.79,747337.0
2022-08-05 13:00:00,14.8,14.8,14.72,14.76,784081.0,14.8,14.8,14.72,14.76,784081.0
2022-08-05 13:10:00,14.76,14.81,14.69,14.71,1002796.0,14.76,14.81,14.69,14.71,1002796.0
2022-08-05 13:20:00,14.71,14.75,14.69,14.7,443152.0,14.71,14.75,14.69,14.7,443152.0
2022-08-05 13:30:00,14.71,14.8,14.7,14.79,462544.0,14.71,14.8,14.7,14.79,462544.0
2022-08-05 13:40:00,14.79,14.8,14.74,14.76,526305.0,14.79,14.8,14.74,14.76,526305.0
2022-08-05 13:50:00,14.76,14.76,14.71,14.74,494127.0,14.76,14.76,14.71,14.74,494127.0
2022-08-05 14:00:00,14.75,14.75,14.65,14.65,814112.0,14.75,14.75,14.65,14.65,814112.0
2022-08-05 14:10:00,14.66,14.66,14.58,14.62,993673.0,14.66,14.66,14.58,14.62,993673.0
2022-08-05 14:20:00,14.62,14.65,14.59,14.6,935234.0,14.62,14.65,14.59,14.6,935234.0
2022-08-05 14:30:00,14.59,14.63,14.55,14.56,847565.0,14.59,14.63,14.55,14.56,847565.0
2022-08-05 14:40:00,14.56,14.59,14.52,14.53,951827.0,14.56,14.59,14.52,14.53,951827.0
2022-08-05 14:50:00,14.53,14.56,14.5,14.54,931392.0,14.53,14.56,14.5,14.54,931392.0
2022-08-05 15:00:00,14.54,14.54,14.53,14.54,1101483.0,14.54,14.54,14.53,14.54,1101483.0
2022-08-05 15:10:00,14.54,14.58,14.5,14.51,1123613.0,14.54,14.58,14.5,14.51,1123613.0
2022-08-05 15:20:00,14.51,14.55,14.5,14.54,1130397.0,14.51,14.55,14.5,14.54,1130397.0
2022-08-05 15:30:00,14.54,14.59,14.5,14.56,1752070.0,14.54,14.59,14.5,14.56,1752070.0
2022-08-05 15:40:00,14.56,14.61,14.54,14.54,2298527.0,14.56,14.61,14.54,14.54,2298527.0
2022-08-05 15:50:00,14.54,14.6,14.54,14.59,4901647.0,14.54,14.6,14.54,14.59,4901647.0
2022-08-08 09:30:00,14.72,14.72,14.14,14.2,3080763.0,14.72,14.72,14.14,14.2,3080763.0
2022-08-08 09:40:00,14.21,14.35,14.08,14.09,1979866.0,14.21,14.35,14.08,14.09,1979866.0
2022-08-08 09:50:00,14.09,14.48,14.08,14.17,2806376.0,14.09,14.48,14.08,14.17,2806376.0
2022-08-08 10:00:00,14.17,14.23,14.03,14.03,2293220.0,14.17,14.23,14.03,14.03,2293220.0
2022-08-08 10:10:00,14.03,14.15,14.0,14.03,2390293.0,14.03,14.15,14.0,14.03,2390293.0
2022-08-08 10:20:00,14.03,14.05,13.92,13.95,1476706.0,14.03,14.05,13.92,13.95,1476706.0
2022-08-08 10:30:00,13.95,14.01,13.92,13.99,893625.0,13.95,14.01,13.92,13.99,893625.0
2022-08-08 10:40:00,13.99,14.01,13.95,13.96,671567.0,13.99,14.01,13.95,13.96,671567.0
2022-08-08 10:50:00,13.96,14.08,13.96,14.06,1079483.0,13.96,14.08,13.96,14.06,1079483.0
2022-08-08 11:00:00,14.07,14.07,13.99,14.01,539116.0,14.07,14.07,13.99,14.01,539116.0
2022-08-08 11:10:00,14.01,14.01,13.96,13.97,533760.0,14.01,14.01,13.96,13.97,533760.0
2022-08-08 11:20:00,13.96,14.0,13.96,13.98,529893.0,13.96,14.0,13.96,13.98,529893.0
2022-08-08 11:30:00,13.98,14.05,13.97,14.04,686740.0,13.98,14.05,13.97,14.04,686740.0
2022-08-08 11:40:00,14.04,14.08,14.01,14.08,586564.0,14.04,14.08,14.01,14.08,586564.0
2022-08-08 11:50:00,14.08,14.26,14.07,14.21,880270.0,14.08,14.26,14.07,14.21,880270.0
2022-08-08 12:00:00,14.2,14.22,14.17,14.2,732545.0,14.2,14.22,14.17,14.2,732545.0
2022-08-08 12:10:00,14.2,14.2,14.11,14.12,376921.0,14.2,14.2,14.11,14.12,376921.0
2022-08-08 12:20:00,14.13,14.21,14.12,14.16,325028.0,14.13,14.21,14.12,14.16,325028.0
2022-08-08 12:30:00,14.16,14.26,14.16,14.19,606992.0,14.16,14.26,14.16,14.19,606992.0
2022-08-08 12:40:00,14.19,14.31,14.18,14.31,686872.0,14.19,14.31,14.18,14.31,686872.0
2022-08-08 12:50:00,14.31,14.34,14.25,14.3,542111.0,14.31,14.34,14.25,14.3,542111.0
2022-08-08 13:00:00,14.3,14.31,14.28,14.29,208538.0,14.3,14.31,14.28,14.29,208538.0
2022-08-08 13:10:00,14.29,14.39,14.27,14.38,672006.0,14.29,14.39,14.27,14.38,672006.0
2022-08-08 13:20:00,14.38,14.41,14.36,14.37,900915.0,14.38,14.41,14.36,14.37,900915.0
2022-08-08 13:30:00,14.36,14.37,14.32,14.32,239268.0,14.36,14.37,14.32,14.32,239268.0
2022-08-08 13:40:00,14.32,14.33,14.3,14.32,448538.0,14.32,14.33,14.3,14.32,448538.0
2022-08-08 13:50:00,14.31,14.34,14.3,14.34,389132.0,14.31,14.34,14.3,14.34,389132.0
2022-08-08 14:00:00,14.34,14.34,14.22,14.23,517015.0,14.34,14.34,14.22,14.23,517015.0
2022-08-08 14:10:00,14.24,14.24,14.16,14.17,356714.0,14.24,14.24,14.16,14.17,356714.0
2022-08-08 14:20:00,14.17,14.17,14.08,14.08,468746.0,14.17,14.17,14.08,14.08,468746.0
2022-08-08 14:30:00,14.08,14.09,14.01,14.04,752911.0,14.08,14.09,14.01,14.04,752911.0
2022-08-08 14:40:00,14.04,14.08,14.03,14.06,486196.0,14.04,14.08,14.03,14.06,486196.0
2022-08-08 14:50:00,14.06,14.08,14.04,14.08,404670.0,14.06,14.08,14.04,14.08,404670.0
2022-08-08 15:00:00,14.08,14.12,14.03,14.03,746267.0,14.08,14.12,14.03,14.03,746267.0
2022-08-08 15:10:00,14.04,14.08,14.0,14.02,757918.0,14.04,14.08,14.0,14.02,757918.0
2022-08-08 15:20:00,14.02,14.07,14.01,14.05,571956.0,14.02,14.07,14.01,14.05,571956.0
2022-08-08 15:30:00,14.06,14.07,14.05,14.07,699441.0,14.06,14.07,14.05,14.07,699441.0
2022-08-08 15:40:00,14.07,14.1,14.02,14.04,1201950.0,14.07,14.1,14.02,14.04,1201950.0
2022-08-08 15:50:00,14.03,14.04,14.01,14.02,2617720.0,14.03,14.04,14.01,14.02,2617720.0
2022-08-09 09:30:00,13.96,14.0,13.6,13.68,2120458.0,13.96,14.0,13.6,13.68,2120458.0
2022-08-09 09:40:00,13.68,13.72,13.56,13.6,1087140.0,13.68,13.72,13.56,13.6,1087140.0
2022-08-09 09:50:00,13.6,13.62,13.51,13.55,1290034.0,13.6,13.62,13.51,13.55,1290034.0
2022-08-09 10:00:00,13.56,13.56,13.39,13.46,1257568.0,13.56,13.56,13.39,13.46,1257568.0
2022-08-09 10:10:00,13.46,13.59,13.43,13.5,814529.0,13.46,13.59,13.43,13.5,814529.0
2022-08-09 10:20:00,13.5,13.5,13.41,13.47,668393.0,13.5,13.5,13.41,13.47,668393.0
2022-08-09 10:30:00,13.48,13.48,13.3,13.3,953333.0,13.48,13.48,13.3,13.3,953333.0
2022-08-09 10:40:00,13.31,13.33,13.25,13.31,933403.0,13.31,13.33,13.25,13.31,933403.0
2022-08-09 10:50:00,13.31,13.33,13.23,13.26,736889.0,13.31,13.33,13.23,13.26,736889.0
2022-08-09 11:00:00,13.25,13.34,13.22,13.32,872053.0,13.25,13.34,13.22,13.32,872053.0
2022-08-09 11:10:00,13.31,13.43,13.29,13.37,649745.0,13.31,13.43,13.29,13.37,649745.0
2022-08-09 11:20:00,13.36,13.37,13.26,13.31,579398.0,13.36,13.37,13.26,13.31,579398.0
2022-08-09 11:30:00,13.32,13.32,13.2,13.21,769662.0,13.32,13.32,13.2,13.21,769662.0
2022-08-09 11:40:00,13.21,13.26,13.16,13.17,511091.0,13.21,13.26,13.16,13.17,511091.0
2022-08-09 11:50:00,13.16,13.2,13.11,13.14,692341.0,13.16,13.2,13.11,13.14,692341.0
2022-08-09 12:00:00,13.13,13.19,13.09,13.13,914070.0,13.13,13.19,13.09,13.13,914070.0
2022-08-09 12:10:00,13.13,13.17,13.11,13.13,698120.0,13.13,13.17,13.11,13.13,698120.0
2022-08-09 12:20:00,13.12,13.13,13.08,13.09,623603.0,13.12,13.13,13.08,13.09,623603.0
2022-08-09 12:30:00,13.08,13.16,13.08,13.16,575967.0,13.08,13.16,13.08,13.16,575967.0
2022-08-09 12:40:00,13.16,13.18,13.1,13.15,433246.0,13.16,13.18,13.1,13.15,433246.0
2022-08-09 12:50:00,13.15,13.15,13.1,13.11,312435.0,13.15,13.15,13.1,13.11,312435.0
2022-08-09 13:00:00,13.12,13.2,13.11,13.16,599716.0,13.12,13.2,13.11,13.16,599716.0
2022-08-09 13:10:00,13.16,13.16,13.1,13.1,347289.0,13.16,13.16,13.1,13.1,347289.0
2022-08-09 13:20:00,13.1,13.11,13.01,13.05,981234.0,13.1,13.11,13.01,13.05,981234.0
2022-08-09 13:30:00,13.04,13.05,12.93,12.98,1031624.0,13.04,13.05,12.93,12.98,1031624.0
2022-08-09 13:40:00,12.99,13.08,12.98,13.06,579801.0,12.99,13.08,12.98,13.06,579801.0
2022-08-09 13:50:00,13.05,13.1,13.02,13.08,573723.0,13.05,13.1,13.02,13.08,573723.0
2022-08-09 14:00:00,13.08,13.16,13.08,13.15,583075.0,13.08,13.16,13.08,13.15,583075.0
2022-08-09 14:10:00,13.15,13.15,13.05,13.06,499534.0,13.15,13.15,13.05,13.06,499534.0
2022-08-09 14:20:00,13.06,13.07,13.01,13.02,613523.0,13.06,13.07,13.01,13.02,613523.0
2022-08-09 14:30:00,13.02,13.04,12.98,12.99,741569.0,13.02,13.04,12.98,12.99,741569.0
2022-08-09 14:40:00,13.0,13.02,12.97,13.0,800218.0,13.0,13.02,12.97,13.0,800218.0
2022-08-09 14:50:00,13.0,13.01,12.96,12.99,575862.0,13.0,13.01,12.96,12.99,575862.0
2022-08-09 15:00:00,13.0,13.0,12.95,13.0,712368.0,13.0,13.0,12.95,13.0,712368.0
2022-08-09 15:10:00,13.0,13.01,12.95,12.97,1000958.0,13.0,13.01,12.95,12.97,1000958.0
2022-08-09 15:20:00,12.97,13.01,12.96,12.99,871954.0,12.97,13.01,12.96,12.99,871954.0
2022-08-09 15:30:00,12.99,13.0,12.93,12.96,1212062.0,12.99,13.0,12.93,12.96,1212062.0
2022-08-09 15:40:00,12.96,13.05,12.96,13.05,2187734.0,12.96,13.05,12.96,13.05,2187734.0
2022-08-09 15:50:00,13.04,13.15,13.02,13.09,3978793.0,13.04,13.15,13.02,13.09,3978793.0
2022-08-10 09:30:00,13.36,13.48,13.34,13.41,1897975.0,13.36,13.48,13.34,13.41,1897975.0
2022-08-10 09:40:00,13.42,13.55,13.4,13.51,1268263.0,13.42,13.55,13.4,13.51,1268263.0
2022-08-10 09:50:00,13.5,13.58,13.44,13.48,1222623.0,13.5,13.58,13.44,13.48,1222623.0
2022-08-10 10:00:00,13.48,13.49,13.25,13.29,817927.0,13.48,13.49,13.25,13.29,817927.0
2022-08-10 10:10:00,13.29,13.34,13.1,13.12,1100103.0,13.29,13.34,13.1,13.12,1100103.0
2022-08-10 10:20:00,13.11,13.17,13.1,13.13,1214683.0,13.11,13.17,13.1,13.13,1214683.0
2022-08-10 10:30:00,13.12,13.2,13.1,13.1,899417.0,13.12,13.2,13.1,13.1,899417.0
2022-08-10 10:40:00,13.1,13.16,13.1,13.15,732140.0,13.1,13.16,13.1,13.15,732140.0
2022-08-10 10:50:00,13.15,13.18,13.1,13.16,823440.0,13.15,13.18,13.1,13.16,823440.0
2022-08-10 11:00:00,13.17,13.3,13.16,13.21,798075.0,13.17,13.3,13.16,13.21,798075.0
2022-08-10 11:10:00,13.21,13.22,13.1,13.11,732625.0,13.21,13.22,13.1,13.11,732625.0
2022-08-10 11:20:00,13.11,13.16,13.1,13.14,488595.0,13.11,13.16,13.1,13.14,488595.0
2022-08-10 11:30:00,13.15,13.22,13.14,13.22,544790.0,13.15,13.22,13.14,13.22,544790.0
2022-08-10 11:40:00,13.22,13.3,13.19,13.28,420182.0,13.22,13.3,13.19,13.28,420182.0
2022-08-10 11:50:00,13.27,13.29,13.23,13.25,560977.0,13.27,13.29,13.23,13.25,560977.0
2022-08-10 12:00:00,13.26,13.33,13.24,13.27,549988.0,13.26,13.33,13.24,13.27,549988.0
2022-08-10 12:10:00,13.27,13.28,13.22,13.23,329307.0,13.27,13.28,13.22,13.23,329307.0
2022-08-10 12:20:00,13.24,13.28,13.23,13.24,247125.0,13.24,13.28,13.23,13.24,247125.0
2022-08-10 12:30:00,13.24,13.26,13.22,13.23,364254.0,13.24,13.26,13.22,13.23,364254.0
2022-08-10 12:40:00,13.24,13.25,13.17,13.17,334808.0,13.24,13.25,13.17,13.17,334808.0
2022-08-10 12:50:00,13.18,13.2,13.16,13.19,263838.0,13.18,13.2,13.16,13.19,263838.0
2022-08-10 13:00:00,13.19,13.19,13.13,13.16,277537.0,13.19,13.19,13.13,13.16,277537.0
2022-08-10 13:10:00,13.16,13.2,13.14,13.17,339529.0,13.16,13.2,13.14,13.17,339529.0
2022-08-10 13:20:00,13.17,13.21,13.15,13.17,216139.0,13.17,13.21,13.15,13.17,216139.0
2022-08-10 13:30:00,13.17,13.18,13.13,13.16,485385.0,13.17,13.18,13.13,13.16,485385.0
2022-08-10 13:40:00,13.16,13.27,13.15,13.26,308074.0,13.16,13.27,13.15,13.26,308074.0
2022-08-10 13:50:00,13.26,13.29,13.22,13.22,561831.0,13.26,13.29,13.22,13.22,561831.0
2022-08-10 14:00:00,13.23,13.25,13.17,13.18,605340.0,13.23,13.25,13.17,13.18,605340.0
2022-08-10 14:10:00,13.18,13.24,13.15,13.18,495038.0,13.18,13.24,13.15,13.18,495038.0
2022-08-10 14:20:00,13.18,13.2,13.18,13.19,212514.0,13.18,13.2,13.18,13.19,212514.0
2022-08-10 14:30:00,13.19,13.19,13.14,13.16,490509.0,13.19,13.19,13.14,13.16,490509.0
2022-08-10 14:40:00,13.17,13.2,13.13,13.14,622403.0,13.17,13.2,13.13,13.14,622403.0
2022-08-10 14:50:00,13.14,13.16,13.13,13.16,609819.0,13.14,13.16,13.13,13.16,609819.0
2022-08-10 15:00:00,13.15,13.16,13.12,13.13,781920.0,13.15,13.16,13.12,13.13,781920.0
2022-08-10 15:10:00,13.13,13.15,13.13,13.13,426175.0,13.13,13.15,13.13,13.13,426175.0
2022-08-10 15:20:00,13.14,13.16,13.13,13.16,627829.0,13.14,13.16,13.13,13.16,627829.0
2022-08-10 15:30:00,13.16,13.18,13.14,13.15,742512.0,13.16,13.18,13.14,13.15,742512.0
2022-08-10 15:40:00,13.15,13.19,13.13,13.14,938573.0,13.15,13.19,13.13,13.14,938573.0
2022-08-10 15:50:00,13.15,13.16,13.07,13.08,3265877.0,13.15,13.16,13.07,13.08,3265877.0
2022-08-11 09:30:00,13.27,13.49,13.2,13.46,1810888.0,13.27,13.49,13.2,13.46,1810888.0
2022-08-11 09:40:00,13.46,13.73,13.43,13.71,1738534.0,13.46,13.73,13.43,13.71,1738534.0
2022-08-11 09:50:00,13.72,13.92,13.7,13.86,1491066.0,13.72,13.92,13.7,13.86,1491066.0
2022-08-11 10:00:00,13.86,13.94,13.8,13.9,1100600.0,13.86,13.94,13.8,13.9,1100600.0
2022-08-11 10:10:00,13.9,13.95,13.84,13.91,763270.0,13.9,13.95,13.84,13.91,763270.0
2022-08-11 10:20:00,13.91,13.91,13.8,13.83,754875.0,13.91,13.91,13.8,13.83,754875.0
2022-08-11 10:30:00,13.82,13.92,13.8,13.87,767709.0,13.82,13.92,13.8,13.87,767709.0
2022-08-11 10:40:00,13.87,13.9,13.76,13.81,824793.0,13.87,13.9,13.76,13.81,824793.0
2022-08-11 10:50:00,13.81,13.9,13.79,13.88,654767.0,13.81,13.9,13.79,13.88,654767.0
2022-08-11 11:00:00,13.88,13.9,13.76,13.79,714571.0,13.88,13.9,13.76,13.79,714571.0
2022-08-11 11:10:00,13.79,13.89,13.68,13.68,736179.0,13.79,13.89,13.68,13.68,736179.0
2022-08-11 11:20:00,13.69,13.85,13.68,13.83,654134.0,13.69,13.85,13.68,13.83,654134.0
2022-08-11 11:30:00,13.83,13.85,13.76,13.76,410000.0,13.83,13.85,13.76,13.76,410000.0
2022-08-11 11:40:00,13.76,13.78,13.69,13.74,313241.0,13.76,13.78,13.69,13.74,313241.0
2022-08-11 11:50:00,13.75,13.83,13.7,13.8,356850.0,13.75,13.83,13.7,13.8,356850.0
2022-08-11 12:00:00,13.81,13.83,13.7,13.7,356398.0,13.81,13.83,13.7,13.7,356398.0
2022-08-11 12:10:00,13.71,13.71,13.6,13.63,409907.0,13.71,13.71,13.6,13.63,409907.0
2022-08-11 12:20:00,13.64,13.69,13.62,13.68,430489.0,13.64,13.69,13.62,13.68,430489.0
2022-08-11 12:30:00,13.69,13.77,13.68,13.71,316991.0,13.69,13.77,13.68,13.71,316991.0
2022-08-11 12:40:00,13.71,13.73,13.69,13.72,278612.0,13.71,13.73,13.69,13.72,278612.0
2022-08-11 12:50:00,13.73,13.74,13.7,13.7,312499.0,13.73,13.74,13.7,13.7,312499.0
2022-08-11 13:00:00,13.7,13.73,13.67,13.69,294992.0,13.7,13.73,13.67,13.69,294992.0
2022-08-11 13:10:00,13.69,13.73,13.68,13.71,331487.0,13.69,13.73,13.68,13.71,331487.0
2022-08-11 13:20:00,13.71,13.75,13.7,13.72,318439.0,13.71,13.75,13.7,13.72,318439.0
2022-08-11 13:30:00,13.71,13.74,13.69,13.74,285629.0,13.71,13.74,13.69,13.74,285629.0
2022-08-11 13:40:00,13.73,13.78,13.72,13.77,274467.0,13.73,13.78,13.72,13.77,274467.0
2022-08-11 13:50:00,13.76,13.78,13.73,13.73,251702.0,13.76,13.78,13.73,13.73,251702.0
2022-08-11 14:00:00,13.74,13.74,13.69,13.71,282356.0,13.74,13.74,13.69,13.71,282356.0
2022-08-11 14:10:00,13.71,13.76,13.7,13.76,541181.0,13.71,13.76,13.7,13.76,541181.0
2022-08-11 14:20:00,13.76,13.76,13.71,13.73,405402.0,13.76,13.76,13.71,13.73,405402.0
2022-08-11 14:30:00,13.72,13.79,13.69,13.78,393094.0,13.72,13.79,13.69,13.78,393094.0
2022-08-11 14:40:00,13.77,13.78,13.72,13.75,321759.0,13.77,13.78,13.72,13.75,321759.0
2022-08-11 14:50:00,13.76,13.84,13.75,13.8,515696.0,13.76,13.84,13.75,13.8,515696.0
2022-08-11 15:00:00,13.81,13.81,13.77,13.81,252093.0,13.81,13.81,13.77,13.81,252093.0
2022-08-11 15:10:00,13.81,13.81,13.73,13.78,376175.0,13.81,13.81,13.73,13.78,376175.0
2022-08-11 15:20:00,13.77,13.8,13.76,13.77,418387.0,13.77,13.8,13.76,13.77,418387.0
2022-08-11 15:30:00,13.77,13.81,13.74,13.74,528789.0,13.77,13.81,13.74,13.74,528789.0
2022-08-11 15:40:00,13.75,13.76,13.66,13.69,850314.0,13.75,13.76,13.66,13.69,850314.0
2022-08-11 15:50:00,13.68,13.72,13.64,13.67,2189468.0,13.68,13.72,13.64,13.67,2189468.0
2022-08-12 09:30:00,13.84,13.86,13.45,13.51,1063534.0,13.84,13.86,13.45,13.51,1063534.0
2022-08-12 09:40:00,13.5,13.68,13.48,13.51,752880.0,13.5,13.68,13.48,13.51,752880.0
2022-08-12 09:50:00,13.51,13.62,13.44,13.5,857302.0,13.51,13.62,13.44,13.5,857302.0
2022-08-12 10:00:00,13.49,13.56,13.36,13.51,1035438.0,13.49,13.56,13.36,13.51,1035438.0
2022-08-12 10:10:00,13.51,13.59,13.49,13.55,727281.0,13.51,13.59,13.49,13.55,727281.0
2022-08-12 10:20:00,13.54,13.56,13.47,13.51,490949.0,13.54,13.56,13.47,13.51,490949.0
2022-08-12 10:30:00,13.51,13.52,13.45,13.47,493154.0,13.51,13.52,13.45,13.47,493154.0
2022-08-12 10:40:00,13.47,13.54,13.43,13.54,511101.0,13.47,13.54,13.43,13.54,511101.0
2022-08-12 10:50:00,13.53,13.61,13.52,13.56,577439.0,13.53,13.61,13.52,13.56,577439.0
2022-08-12 11:00:00,13.55,13.62,13.52,13.61,365613.0,13.55,13.62,13.52,13.61,365613.0
2022-08-12 11:10:00,13.61,13.63,13.55,13.63,269109.0,13.61,13.63,13.55,13.63,269109.0
2022-08-12 11:20:00,13.63,13.68,13.62,13.63,347903.0,13.63,13.68,13.62,13.63,347903.0
2022-08-12 11:30:00,13.63,13.65,13.6,13.64,248017.0,13.63,13.65,13.6,13.64,248017.0
2022-08-12 11:40:00,13.64,13.65,13.61,13.63,185091.0,13.64,13.65,13.61,13.63,185091.0
2022-08-12 11:50:00,13.63,13.63,13.57,13.59,202461.0,13.63,13.63,13.57,13.59,202461.0
2022-08-12 12:00:00,13.59,13.6,13.55,13.56,197324.0,13.59,13.6,13.55,13.56,197324.0
2022-08-12 12:10:00,13.56,13.59,13.53,13.59,274793.0,13.56,13.59,13.53,13.59,274793.0
2022-08-12 12:20:00,13.59,13.61,13.58,13.6,198477.0,13.59,13.61,13.58,13.6,198477.0
2022-08-12 12:30:00,13.6,13.61,13.57,13.61,296897.0,13.6,13.61,13.57,13.61,296897.0
2022-08-12 12:40:00,13.6,13.61,13.56,13.6,250564.0,13.6,13.61,13.56,13.6,250564.0
2022-08-12 12:50:00,13.6,13.61,13.55,13.56,137908.0,13.6,13.61,13.55,13.56,137908.0
2022-08-12 13:00:00,13.55,13.6,13.52,13.6,209409.0,13.55,13.6,13.52,13.6,209409.0
2022-08-12 13:10:00,13.6,13.61,13.58,13.61,192701.0,13.6,13.61,13.58,13.61,192701.0
2022-08-12 13:20:00,13.61,13.63,13.59,13.63,121691.0,13.61,13.63,13.59,13.63,121691.0
2022-08-12 13:30:00,13.63,13.66,13.62,13.66,229596.0,13.63,13.66,13.62,13.66,229596.0
2022-08-12 13:40:00,13.66,13.72,13.65,13.71,212845.0,13.66,13.72,13.65,13.71,212845.0
2022-08-12 13:50:00,13.71,13.72,13.66,13.67,208648.0,13.71,13.72,13.66,13.67,208648.0
2022-08-12 14:00:00,13.68,13.68,13.66,13.68,132867.0,13.68,13.68,13.66,13.68,132867.0
2022-08-12 14:10:00,13.68,13.69,13.66,13.67,185195.0,13.68,13.69,13.66,13.67,185195.0
2022-08-12 14:20:00,13.66,13.68,13.62,13.63,252850.0,13.66,13.68,13.62,13.63,252850.0
2022-08-12 14:30:00,13.63,13.7,13.63,13.7,289516.0,13.63,13.7,13.63,13.7,289516.0
2022-08-12 14:40:00,13.69,13.73,13.68,13.73,250842.0,13.69,13.73,13.68,13.73,250842.0
2022-08-12 14:50:00,13.73,13.77,13.72,13.74,267395.0,13.73,13.77,13.72,13.74,267395.0
2022-08-12 15:00:00,13.74,13.77,13.7,13.73,422485.0,13.74,13.77,13.7,13.73,422485.0
2022-08-12 15:10:00,13.72,13.75,13.71,13.74,417351.0,13.72,13.75,13.71,13.74,417351.0
2022-08-12 15:20:00,13.75,13.75,13.69,13.73,436480.0,13.75,13.75,13.69,13.73,436480.0
2022-08-12 15:30:00,13.73,13.74,13.67,13.68,1044563.0,13.73,13.74,13.67,13.68,1044563.0
2022-08-12 15:40:00,13.68,13.69,13.62,13.66,1899334.0,13.68,13.69,13.62,13.66,1899334.0
2022-08-12 15:50:00,13.66,13.7,13.61,13.68,2492248.0,13.66,13.7,13.61,13.68,2492248.0
2022-08-15 09:30:00,13.52,13.62,13.36,13.38,1239596.0,13.52,13.62,13.36,13.38,1239596.0
2022-08-15 09:40:00,13.37,13.38,13.2,13.24,1183264.0,13.37,13.38,13.2,13.24,1183264.0
2022-08-15 09:50:00,13.25,13.49,13.22,13.44,751119.0,13.25,13.49,13.22,13.44,751119.0
2022-08-15 10:00:00,13.44,13.45,13.29,13.29,994417.0,13.44,13.45,13.29,13.29,994417.0
2022-08-15 10:10:00,13.29,13.38,13.27,13.34,663742.0,13.29,13.38,13.27,13.34,663742.0
2022-08-15 10:20:00,13.33,13.4,13.26,13.39,716361.0,13.33,13.4,13.26,13.39,716361.0
2022-08-15 10:30:00,13.39,13.49,13.37,13.42,637303.0,13.39,13.49,13.37,13.42,637303.0
2022-08-15 10:40:00,13.41,13.46,13.4,13.43,453219.0,13.41,13.46,13.4,13.43,453219.0
2022-08-15 10:50:00,13.43,13.47,13.41,13.45,504026.0,13.43,13.47,13.41,13.45,504026.0
2022-08-15 11:00:00,13.45,13.53,13.44,13.51,718557.0,13.45,13.53,13.44,13.51,718557.0
2022-08-15 11:10:00,13.51,13.6,13.5,13.6,621089.0,13.51,13.6,13.5,13.6,621089.0
2022-08-15 11:20:00,13.6,13.61,13.51,13.51,632881.0,13.6,13.61,13.51,13.51,632881.0
2022-08-15 11:30:00,13.52,13.57,13.5,13.57,479893.0,13.52,13.57,13.5,13.57,479893.0
2022-08-15 11:40:00,13.56,13.63,13.54,13.57,491389.0,13.56,13.63,13.54,13.57,491389.0
2022-08-15 11:50:00,13.58,13.61,13.51,13.53,580695.0,13.58,13.61,13.51,13.53,580695.0
2022-08-15 12:00:00,13.54,13.54,13.46,13.46,219660.0,13.54,13.54,13.46,13.46,219660.0
2022-08-15 12:10:00,13.46,13.51,13.45,13.48,221637.0,13.46,13.51,13.45,13.48,221637.0
2022-08-15 12:20:00,13.49,13.49,13.46,13.47,170740.0,13.49,13.49,13.46,13.47,170740.0
2022-08-15 12:30:00,13.47,13.5,13.45,13.45,208234.0,13.47,13.5,13.45,13.45,208234.0
2022-08-15 12:40:00,13.46,13.47,13.41,13.42,417186.0,13.46,13.47,13.41,13.42,417186.0
2022-08-15 12:50:00,13.41,13.48,13.41,13.45,332455.0,13.41,13.48,13.41,13.45,332455.0
2022-08-15 13:00:00,13.46,13.46,13.37,13.38,331143.0,13.46,13.46,13.37,13.38,331143.0
2022-08-15 13:10:00,13.38,13.39,13.31,13.31,511735.0,13.38,13.39,13.31,13.31,511735.0
2022-08-15 13:20:00,13.32,13.33,13.3,13.32,249978.0,13.32,13.33,13.3,13.32,249978.0
2022-08-15 13:30:00,13.33,13.33,13.28,13.29,353935.0,13.33,13.33,13.28,13.29,353935.0
2022-08-15 13:40:00,13.29,13.3,13.23,13.27,539405.0,13.29,13.3,13.23,13.27,539405.0
2022-08-15 13:50:00,13.27,13.29,13.26,13.27,344329.0,13.27,13.29,13.26,13.27,344329.0
2022-08-15 14:00:00,13.28,13.32,13.24,13.25,527866.0,13.28,13.32,13.24,13.25,527866.0
2022-08-15 14:10:00,13.26,13.26,13.22,13.25,502636.0,13.26,13.26,13.22,13.25,502636.0
2022-08-15 14:20:00,13.25,13.26,13.21,13.25,467425.0,13.25,13.26,13.21,13.25,467425.0
2022-08-15 14:30:00,13.24,13.27,13.23,13.27,312694.0,13.24,13.27,13.23,13.27,312694.0
2022-08-15 14:40:00,13.27,13.27,13.2,13.21,491937.0,13.27,13.27,13.2,13.21,491937.0
2022-08-15 14:50:00,13.21,13.23,13.14,13.15,1381351.0,13.21,13.23,13.14,13.15,1381351.0
2022-08-15 15:00:00,13.14,13.18,13.13,13.16,696921.0,13.14,13.18,13.13,13.16,696921.0
2022-08-15 15:10:00,13.16,13.21,13.15,13.18,619573.0,13.16,13.21,13.15,13.18,619573.0
2022-08-15 15:20:00,13.18,13.21,13.17,13.18,537611.0,13.18,13.21,13.17,13.18,537611.0
2022-08-15 15:30:00,13.19,13.21,13.16,13.19,696279.0,13.19,13.21,13.16,13.19,696279.0
2022-08-15 15:40:00,13.2,13.2,13.15,13.16,1340599.0,13.2,13.2,13.15,13.16,1340599.0
2022-08-15 15:50:00,13.17,13.18,13.06,13.12,3151620.0,13.17,13.18,13.06,13.12,3151620.0
2022-08-16 09:30:00,13.07,13.24,13.03,13.07,1102583.0,13.07,13.24,13.03,13.07,1102583.0
2022-08-16 09:40:00,13.07,13.16,13.01,13.02,784699.0,13.07,13.16,13.01,13.02,784699.0
2022-08-16 09:50:00,13.02,13.1,12.96,12.99,1110283.0,13.02,13.1,12.96,12.99,1110283.0
2022-08-16 10:00:00,13.0,13.04,12.94,12.99,922216.0,13.0,13.04,12.94,12.99,922216.0
2022-08-16 10:10:00,12.99,13.05,12.94,13.02,800897.0,12.99,13.05,12.94,13.02,800897.0
2022-08-16 10:20:00,13.02,13.03,12.91,12.91,915842.0,13.02,13.03,12.91,12.91,915842.0
2022-08-16 10:30:00,12.91,12.91,12.82,12.88,1169719.0,12.91,12.91,12.82,12.88,1169719.0
2022-08-16 10:40:00,12.87,13.05,12.87,12.95,1096657.0,12.87,13.05,12.87,12.95,1096657.0
2022-08-16 10:50:00,12.95,12.96,12.87,12.88,776017.0,12.95,12.96,12.87,12.88,776017.0
2022-08-16 11:00:00,12.88,12.92,12.87,12.92,837928.0,12.88,12.92,12.87,12.92,837928.0
2022-08-16 11:10:00,12.92,13.0,12.89,12.99,668442.0,12.92,13.0,12.89,12.99,668442.0
2022-08-16 11:20:00,12.99,13.05,12.95,13.04,534164.0,12.99,13.05,12.95,13.04,534164.0
2022-08-16 11:30:00,13.04,13.1,13.0,13.06,481235.0,13.04,13.1,13.0,13.06,481235.0
2022-08-16 11:40:00,13.06,13.08,13.02,13.06,487019.0,13.06,13.08,13.02,13.06,487019.0
2022-08-16 11:50:00,13.07,13.17,13.04,13.16,650844.0,13.07,13.17,13.04,13.16,650844.0
2022-08-16 12:00:00,13.16,13.23,13.15,13.2,705145.0,13.16,13.23,13.15,13.2,705145.0
2022-08-16 12:10:00,13.19,13.48,13.19,13.48,1983589.0,13.19,13.48,13.19,13.48,1983589.0
2022-08-16 12:20:00,13.48,13.53,13.41,13.5,1247834.0,13.48,13.53,13.41,13.5,1247834.0
2022-08-16 12:30:00,13.5,13.59,13.47,13.59,553814.0,13.5,13.59,13.47,13.59,553814.0
2022-08-16 12:40:00,13.59,13.74,13.57,13.71,921905.0,13.59,13.74,13.57,13.71,921905.0
2022-08-16 12:50:00,13.72,13.77,13.69,13.74,536815.0,13.72,13.77,13.69,13.74,536815.0
2022-08-16 13:00:00,13.74,13.76,13.66,13.74,569497.0,13.74,13.76,13.66,13.74,569497.0
2022-08-16 13:10:00,13.75,13.82,13.7,13.71,510828.0,13.75,13.82,13.7,13.71,510828.0
2022-08-16 13:20:00,13.71,13.88,13.69,13.88,1137151.0,13.71,13.88,13.69,13.88,1137151.0
2022-08-16 13:30:00,13.88,13.88,13.76,13.77,604213.0,13.88,13.88,13.76,13.77,604213.0
2022-08-16 13:40:00,13.77,13.81,13.71,13.71,804336.0,13.77,13.81,13.71,13.71,804336.0
2022-08-16 13:50:00,13.71,13.8,13.7,13.78,662451.0,13.71,13.8,13.7,13.78,662451.0
2022-08-16 14:00:00,13.78,13.79,13.74,13.77,338146.0,13.78,13.79,13.74,13.77,338146.0
2022-08-16 14:10:00,13.76,13.77,13.68,13.71,470241.0,13.76,13.77,13.68,13.71,470241.0
2022-08-16 14:20:00,13.72,13.75,13.69,13.71,355457.0,13.72,13.75,13.69,13.71,355457.0
2022-08-16 14:30:00,13.71,13.72,13.54,13.58,764495.0,13.71,13.72,13.54,13.58,764495.0
2022-08-16 14:40:00,13.58,13.59,13.5,13.52,504585.0,13.58,13.59,13.5,13.52,504585.0
2022-08-16 14:50:00,13.53,13.56,13.52,13.56,344800.0,13.53,13.56,13.52,13.56,344800.0
2022-08-16 15:00:00,13.55,13.58,13.51,13.54,280359.0,13.55,13.58,13.51,13.54,280359.0
2022-08-16 15:10:00,13.54,13.63,13.53,13.62,319087.0,13.54,13.63,13.53,13.62,319087.0
2022-08-16 15:20:00,13.62,13.67,13.6,13.64,311716.0,13.62,13.67,13.6,13.64,311716.0
2022-08-16 15:30:00,13.65,13.65,13.59,13.61,471806.0,13.65,13.65,13.59,13.61,471806.0
2022-08-16 15:40:00,13.62,13.69,13.6,13.67,585720.0,13.62,13.69,13.6,13.67,585720.0
2022-08-16 15:50:00,13.68,13.7,13.64,13.68,1861209.0,13.68,13.7,13.64,13.68,1861209.0
2022-08-17 09:30:00,13.44,13.47,13.25,13.26,794256.0,13.44,13.47,13.25,13.26,794256.0
2022-08-17 09:40:00,13.26,13.27,13.17,13.25,737369.0,13.26,13.27,13.17,13.25,737369.0
2022-08-17 09:50:00,13.25,13.42,13.2,13.39,682654.0,13.25,13.42,13.2,13.39,682654.0
2022-08-17 10:00:00,13.4,13.51,13.31,13.41,924748.0,13.4,13.51,13.31,13.41,924748.0
2022-08-17 10:10:00,13.4,13.5,13.38,13.46,825955.0,13.4,13.5,13.38,13.46,825955.0
2022-08-17 10:20:00,13.46,13.54,13.46,13.49,709803.0,13.46,13.54,13.46,13.49,709803.0
2022-08-17 10:30:00,13.49,13.51,13.34,13.38,598829.0,13.49,13.51,13.34,13.38,598829.0
2022-08-17 10:40:00,13.37,13.39,13.31,13.34,520507.0,13.37,13.39,13.31,13.34,520507.0
2022-08-17 10:50:00,13.35,13.36,13.27,13.28,362776.0,13.35,13.36,13.27,13.28,362776.0
2022-08-17 11:00:00,13.29,13.3,13.25,13.26,303709.0,13.29,13.3,13.25,13.26,303709.0
2022-08-17 11:10:00,13.26,13.28,13.23,13.23,230778.0,13.26,13.28,13.23,13.23,230778.0
2022-08-17 11:20:00,13.24,13.26,13.19,13.25,456126.0,13.24,13.26,13.19,13.25,456126.0
2022-08-17 11:30:00,13.26,13.26,13.19,13.21,291973.0,13.26,13.26,13.19,13.21,291973.0
2022-08-17 11:40:00,13.21,13.24,13.08,13.09,732188.0,13.21,13.24,13.08,13.09,732188.0
2022-08-17 11:50:00,13.09,13.14,13.05,13.12,523662.0,13.09,13.14,13.05,13.12,523662.0
2022-08-17 12:00:00,13.11,13.16,13.11,13.13,497625.0,13.11,13.16,13.11,13.13,497625.0
2022-08-17 12:10:00,13.14,13.18,13.13,13.16,603328.0,13.14,13.18,13.13,13.16,603328.0
2022-08-17 12:20:00,13.16,13.2,13.15,13.19,230231.0,13.16,13.2,13.15,13.19,230231.0
2022-08-17 12:30:00,13.19,13.22,13.18,13.21,233601.0,13.19,13.22,13.18,13.21,233601.0
2022-08-17 12:40:00,13.21,13.22,13.17,13.19,160272.0,13.21,13.22,13.17,13.19,160272.0
2022-08-17 12:50:00,13.19,13.21,13.17,13.21,172489.0,13.19,13.21,13.17,13.21,172489.0
2022-08-17 13:00:00,13.21,13.24,13.18,13.21,178412.0,13.21,13.24,13.18,13.21,178412.0
2022-08-17 13:10:00,13.21,13.24,13.18,13.19,157591.0,13.21,13.24,13.18,13.19,157591.0
2022-08-17 13:20:00,13.19,13.23,13.18,13.23,184299.0,13.19,13.23,13.18,13.23,184299.0
2022-08-17 13:30:00,13.23,13.23,13.19,13.2,213931.0,13.23,13.23,13.19,13.2,213931.0
2022-08-17 13:40:00,13.2,13.24,13.19,13.21,129420.0,13.2,13.24,13.19,13.21,129420.0
2022-08-17 13:50:00,13.21,13.23,13.2,13.21,125226.0,13.21,13.23,13.2,13.21,125226.0
2022-08-17 14:00:00,13.21,13.31,13.2,13.29,550200.0,13.21,13.31,13.2,13.29,550200.0
2022-08-17 14:10:00,13.28,13.35,13.26,13.34,458539.0,13.28,13.35,13.26,13.34,458539.0
2022-08-17 14:20:00,13.34,13.34,13.27,13.33,236967.0,13.34,13.34,13.27,13.33,236967.0
2022-08-17 14:30:00,13.34,13.38,13.32,13.36,260362.0,13.34,13.38,13.32,13.36,260362.0
2022-08-17 14:40:00,13.37,13.37,13.26,13.28,301724.0,13.37,13.37,13.26,13.28,301724.0
2022-08-17 14:50:00,13.28,13.29,13.06,13.21,304510.0,13.28,13.29,13.06,13.21,304510.0
2022-08-17 15:00:00,13.21,13.25,13.2,13.22,227965.0,13.21,13.25,13.2,13.22,227965.0
2022-08-17 15:10:00,13.23,13.23,13.16,13.18,375550.0,13.23,13.23,13.16,13.18,375550.0
2022-08-17 15:20:00,13.17,13.19,13.14,13.18,586418.0,13.17,13.19,13.14,13.18,586418.0
2022-08-17 15:30:00,13.18,13.25,13.16,13.2,545715.0,13.18,13.25,13.16,13.2,545715.0
2022-08-17 15:40:00,13.2,13.22,13.17,13.18,1359498.0,13.2,13.22,13.17,13.18,1359498.0
2022-08-17 15:50:00,13.18,13.27,13.15,13.25,2352354.0,13.18,13.27,13.15,13.25,2352354.0
2022-08-18 09:30:00,13.17,13.22,12.95,13.02,1214061.0,13.17,13.22,12.95,13.02,1214061.0
2022-08-18 09:40:00,13.01,13.02,12.87,12.88,916854.0,13.01,13.02,12.87,12.88,916854.0
2022-08-18 09:50:00,12.88,12.96,12.86,12.91,715878.0,12.88,12.96,12.86,12.91,715878.0
2022-08-18 10:00:00,12.91,12.97,12.87,12.96,707429.0,12.91,12.97,12.87,12.96,707429.0
2022-08-18 10:10:00,12.96,12.97,12.88,12.96,516028.0,12.96,12.97,12.88,12.96,516028.0
2022-08-18 10:20:00,12.96,13.02,12.94,13.0,566001.0,12.96,13.02,12.94,13.0,566001.0
2022-08-18 10:30:00,13.0,13.01,12.95,12.98,524960.0,13.0,13.01,12.95,12.98,524960.0
2022-08-18 10:40:00,12.98,13.03,12.97,13.02,386663.0,12.98,13.03,12.97,13.02,386663.0
2022-08-18 10:50:00,13.02,13.02,12.93,12.95,563702.0,13.02,13.02,12.93,12.95,563702.0
2022-08-18 11:00:00,12.96,13.03,12.93,13.03,386866.0,12.96,13.03,12.93,13.03,386866.0
2022-08-18 11:10:00,13.03,13.07,12.98,13.0,477897.0,13.03,13.07,12.98,13.0,477897.0
2022-08-18 11:20:00,13.0,13.05,12.98,13.04,245932.0,13.0,13.05,12.98,13.04,245932.0
2022-08-18 11:30:00,13.04,13.06,13.0,13.02,264350.0,13.04,13.06,13.0,13.02,264350.0
2022-08-18 11:40:00,13.02,13.03,13.0,13.01,172328.0,13.02,13.03,13.0,13.01,172328.0
2022-08-18 11:50:00,13.01,13.03,12.99,13.0,256817.0,13.01,13.03,12.99,13.0,256817.0
2022-08-18 12:00:00,13.0,13.04,12.98,13.01,210782.0,13.0,13.04,12.98,13.01,210782.0
2022-08-18 12:10:00,13.0,13.01,12.97,12.99,349769.0,13.0,13.01,12.97,12.99,349769.0
2022-08-18 12:20:00,12.99,13.0,12.96,12.99,267083.0,12.99,13.0,12.96,12.99,267083.0
2022-08-18 12:30:00,12.99,13.01,12.97,12.97,279089.0,12.99,13.01,12.97,12.97,279089.0
2022-08-18 12:40:00,12.98,13.0,12.96,13.0,234976.0,12.98,13.0,12.96,13.0,234976.0
2022-08-18 12:50:00,12.99,13.01,12.96,12.98,332292.0,12.99,13.01,12.96,12.98,332292.0
2022-08-18 13:00:00,12.99,13.02,12.98,13.01,225197.0,12.99,13.02,12.98,13.01,225197.0
2022-08-18 13:10:00,13.0,13.01,12.97,13.01,260116.0,13.0,13.01,12.97,13.01,260116.0
2022-08-18 13:20:00,13.01,13.02,13.0,13.01,153789.0,13.01,13.02,13.0,13.01,153789.0
2022-08-18 13:30:00,13.01,13.03,13.0,13.02,252970.0,13.01,13.03,13.0,13.02,252970.0
2022-08-18 13:40:00,13.03,13.05,13.01,13.02,212163.0,13.03,13.05,13.01,13.02,212163.0
2022-08-18 13:50:00,13.03,13.04,13.02,13.03,183480.0,13.03,13.04,13.02,13.03,183480.0
2022-08-18 14:00:00,13.03,13.04,13.01,13.04,198192.0,13.03,13.04,13.01,13.04,198192.0
2022-08-18 14:10:00,13.04,13.04,13.0,13.02,271861.0,13.04,13.04,13.0,13.02,271861.0
2022-08-18 14:20:00,13.02,13.05,13.01,13.04,230239.0,13.02,13.05,13.01,13.04,230239.0
2022-08-18 14:30:00,13.04,13.04,13.01,13.03,236364.0,13.04,13.04,13.01,13.03,236364.0
2022-08-18 14:40:00,13.03,13.06,13.02,13.04,323822.0,13.03,13.06,13.02,13.04,323822.0
2022-08-18 14:50:00,13.04,13.1,13.04,13.09,356032.0,13.04,13.1,13.04,13.09,356032.0
2022-08-18 15:00:00,13.09,13.11,13.08,13.11,296472.0,13.09,13.11,13.08,13.11,296472.0
2022-08-18 15:10:00,13.11,13.15,13.09,13.13,486203.0,13.11,13.15,13.09,13.13,486203.0
2022-08-18 15:20:00,13.13,13.16,13.12,13.16,569220.0,13.13,13.16,13.12,13.16,569220.0
2022-08-18 15:30:00,13.15,13.19,13.15,13.17,601489.0,13.15,13.19,13.15,13.17,601489.0
2022-08-18 15:40:00,13.17,13.2,13.15,13.17,639282.0,13.17,13.2,13.15,13.17,639282.0
2022-08-18 15:50:00,13.16,13.2,13.13,13.2,1535943.0,13.16,13.2,13.13,13.2,1535943.0
2022-08-19 09:30:00,12.97,13.2,12.97,13.13,1026135.0,12.97,13.2,12.97,13.13,1026135.0
2022-08-19 09:40:00,13.13,13.32,13.1,13.3,812712.0,13.13,13.32,13.1,13.3,812712.0
2022-08-19 09:50:00,13.29,13.47,13.26,13.4,896461.0,13.29,13.47,13.26,13.4,896461.0
2022-08-19 10:00:00,13.39,13.5,13.39,13.44,971815.0,13.39,13.5,13.39,13.44,971815.0
2022-08-19 10:10:00,13.44,13.65,13.41,13.58,1033098.0,13.44,13.65,13.41,13.58,1033098.0
2022-08-19 10:20:00,13.58,13.63,13.45,13.63,609387.0,13.58,13.63,13.45,13.63,609387.0
2022-08-19 10:30:00,13.63,13.67,13.54,13.59,718080.0,13.63,13.67,13.54,13.59,718080.0
2022-08-19 10:40:00,13.59,13.72,13.55,13.64,850692.0,13.59,13.72,13.55,13.64,850692.0
2022-08-19 10:50:00,13.65,13.69,13.55,13.55,673088.0,13.65,13.69,13.55,13.55,673088.0
2022-08-19 11:00:00,13.55,13.56,13.49,13.51,672217.0,13.55,13.56,13.49,13.51,672217.0
2022-08-19 11:10:00,13.51,13.57,13.5,13.54,589155.0,13.51,13.57,13.5,13.54,589155.0
2022-08-19 11:20:00,13.54,13.57,13.5,13.52,394666.0,13.54,13.57,13.5,13.52,394666.0
2022-08-19 11:30:00,13.53,13.65,13.49,13.61,454735.0,13.53,13.65,13.49,13.61,454735.0
2022-08-19 11:40:00,13.61,13.63,13.56,13.58,377498.0,13.61,13.63,13.56,13.58,377498.0
2022-08-19 11:50:00,13.58,13.63,13.58,13.61,591369.0,13.58,13.63,13.58,13.61,591369.0
2022-08-19 12:00:00,13.61,13.62,13.55,13.56,352060.0,13.61,13.62,13.55,13.56,352060.0
2022-08-19 12:10:00,13.56,13.56,13.49,13.54,348135.0,13.56,13.56,13.49,13.54,348135.0
2022-08-19 12:20:00,13.54,13.59,13.5,13.52,235223.0,13.54,13.59,13.5,13.52,235223.0
2022-08-19 12:30:00,13.52,13.58,13.5,13.56,207066.0,13.52,13.58,13.5,13.56,207066.0
2022-08-19 12:40:00,13.56,13.61,13.55,13.56,301276.0,13.56,13.61,13.55,13.56,301276.0
2022-08-19 12:50:00,13.56,13.58,13.54,13.56,210650.0,13.56,13.58,13.54,13.56,210650.0
2022-08-19 13:00:00,13.56,13.59,13.54,13.58,219445.0,13.56,13.59,13.54,13.58,219445.0
2022-08-19 13:10:00,13.58,13.6,13.57,13.6,247415.0,13.58,13.6,13.57,13.6,247415.0
2022-08-19 13:20:00,13.6,13.67,13.58,13.67,620860.0,13.6,13.67,13.58,13.67,620860.0
2022-08-19 13:30:00,13.67,13.69,13.6,13.6,454048.0,13.67,13.69,13.6,13.6,454048.0
2022-08-19 13:40:00,13.61,13.63,13.6,13.61,247821.0,13.61,13.63,13.6,13.61,247821.0
2022-08-19 13:50:00,13.62,13.65,13.61,13.62,178741.0,13.62,13.65,13.61,13.62,178741.0
2022-08-19 14:00:00,13.62,13.63,13.59,13.61,248941.0,13.62,13.63,13.59,13.61,248941.0
2022-08-19 14:10:00,13.6,13.62,13.59,13.62,184363.0,13.6,13.62,13.59,13.62,184363.0
2022-08-19 14:20:00,13.62,13.65,13.61,13.63,229889.0,13.62,13.65,13.61,13.63,229889.0
2022-08-19 14:30:00,13.63,13.67,13.62,13.66,336732.0,13.63,13.67,13.62,13.66,336732.0
2022-08-19 14:40:00,13.67,13.68,13.6,13.66,421905.0,13.67,13.68,13.6,13.66,421905.0
2022-08-19 14:50:00,13.66,13.67,13.59,13.6,383374.0,13.66,13.67,13.59,13.6,383374.0
2022-08-19 15:00:00,13.61,13.61,13.57,13.59,375491.0,13.61,13.61,13.57,13.59,375491.0
2022-08-19 15:10:00,13.59,13.63,13.58,13.63,285414.0,13.59,13.63,13.58,13.63,285414.0
2022-08-19 15:20:00,13.63,13.67,13.62,13.67,329967.0,13.63,13.67,13.62,13.67,329967.0
2022-08-19 15:30:00,13.67,13.67,13.61,13.63,458456.0,13.67,13.67,13.61,13.63,458456.0
2022-08-19 15:40:00,13.63,13.66,13.61,13.66,718843.0,13.63,13.66,13.61,13.66,718843.0
2022-08-19 15:50:00,13.66,13.75,13.65,13.72,2051726.0,13.66,13.75,13.65,13.72,2051726.0
2022-08-22 09:30:00,13.42,13.53,13.24,13.38,1430788.0,13.42,13.53,13.24,13.38,1430788.0
2022-08-22 09:40:00,13.38,13.44,13.18,13.23,793858.0,13.38,13.44,13.18,13.23,793858.0
2022-08-22 09:50:00,13.23,13.3,13.16,13.27,849080.0,13.23,13.3,13.16,13.27,849080.0
2022-08-22 10:00:00,13.27,13.28,13.2,13.24,672500.0,13.27,13.28,13.2,13.24,672500.0
2022-08-22 10:10:00,13.25,13.28,13.12,13.16,771913.0,13.25,13.28,13.12,13.16,771913.0
2022-08-22 10:20:00,13.16,13.2,13.06,13.14,848437.0,13.16,13.2,13.06,13.14,848437.0
2022-08-22 10:30:00,13.14,13.21,13.11,13.17,854695.0,13.14,13.21,13.11,13.17,854695.0
2022-08-22 10:40:00,13.17,13.22,13.13,13.16,1161304.0,13.17,13.22,13.13,13.16,1161304.0
2022-08-22 10:50:00,13.16,13.19,13.09,13.13,677634.0,13.16,13.19,13.09,13.13,677634.0
2022-08-22 11:00:00,13.13,13.14,13.08,13.09,520611.0,13.13,13.14,13.08,13.09,520611.0
2022-08-22 11:10:00,13.09,13.17,13.08,13.16,595800.0,13.09,13.17,13.08,13.16,595800.0
2022-08-22 11:20:00,13.16,13.21,13.13,13.15,456143.0,13.16,13.21,13.13,13.15,456143.0
2022-08-22 11:30:00,13.14,13.24,13.14,13.2,667335.0,13.14,13.24,13.14,13.2,667335.0
2022-08-22 11:40:00,13.2,13.23,13.14,13.16,441538.0,13.2,13.23,13.14,13.16,441538.0
2022-08-22 11:50:00,13.16,13.17,13.11,13.12,348744.0,13.16,13.17,13.11,13.12,348744.0
2022-08-22 12:00:00,13.12,13.16,13.08,13.09,611046.0,13.12,13.16,13.08,13.09,611046.0
2022-08-22 12:10:00,13.09,13.09,13.04,13.06,445617.0,13.09,13.09,13.04,13.06,445617.0
2022-08-22 12:20:00,13.06,13.11,13.05,13.1,420434.0,13.06,13.11,13.05,13.1,420434.0
2022-08-22 12:30:00,13.09,13.1,13.07,13.07,316863.0,13.09,13.1,13.07,13.07,316863.0
2022-08-22 12:40:00,13.07,13.08,13.04,13.05,349557.0,13.07,13.08,13.04,13.05,349557.0
2022-08-22 12:50:00,13.06,13.09,13.06,13.07,527750.0,13.06,13.09,13.06,13.07,527750.0
2022-08-22 13:00:00,13.07,13.1,13.06,13.08,421909.0,13.07,13.1,13.06,13.08,421909.0
2022-08-22 13:10:00,13.09,13.13,13.06,13.07,538461.0,13.09,13.13,13.06,13.07,538461.0
2022-08-22 13:20:00,13.07,13.08,13.0,13.02,521194.0,13.07,13.08,13.0,13.02,521194.0
2022-08-22 13:30:00,13.01,13.02,12.96,12.99,837915.0,13.01,13.02,12.96,12.99,837915.0
2022-08-22 13:40:00,12.99,13.0,12.97,12.98,405241.0,12.99,13.0,12.97,12.98,405241.0
2022-08-22 13:50:00,12.97,12.98,12.91,12.91,528924.0,12.97,12.98,12.91,12.91,528924.0
2022-08-22 14:00:00,12.91,12.93,12.85,12.88,666018.0,12.91,12.93,12.85,12.88,666018.0
2022-08-22 14:10:00,12.87,12.91,12.86,12.88,560421.0,12.87,12.91,12.86,12.88,560421.0
2022-08-22 14:20:00,12.87,12.89,12.83,12.87,684383.0,12.87,12.89,12.83,12.87,684383.0
2022-08-22 14:30:00,12.87,12.92,12.85,12.92,743513.0,12.87,12.92,12.85,12.92,743513.0
2022-08-22 14:40:00,12.92,12.92,12.84,12.87,655926.0,12.92,12.92,12.84,12.87,655926.0
2022-08-22 14:50:00,12.88,12.88,12.83,12.84,569479.0,12.88,12.88,12.83,12.84,569479.0
2022-08-22 15:00:00,12.85,12.85,12.76,12.79,1094840.0,12.85,12.85,12.76,12.79,1094840.0
2022-08-22 15:10:00,12.79,12.81,12.72,12.72,887790.0,12.79,12.81,12.72,12.72,887790.0
2022-08-22 15:20:00,12.73,12.77,12.72,12.75,772022.0,12.73,12.77,12.72,12.75,772022.0
2022-08-22 15:30:00,12.75,12.78,12.72,12.76,757976.0,12.75,12.78,12.72,12.76,757976.0
2022-08-22 15:40:00,12.76,12.76,12.74,12.76,720402.0,12.76,12.76,12.74,12.76,720402.0
2022-08-22 15:50:00,12.76,12.76,12.69,12.73,2231346.0,12.76,12.76,12.69,12.73,2231346.0
2022-08-23 09:30:00,12.83,13.15,12.82,12.91,1696554.0,12.83,13.15,12.82,12.91,1696554.0
2022-08-23 09:40:00,12.91,12.92,12.7,12.81,1440081.0,12.91,12.92,12.7,12.81,1440081.0
2022-08-23 09:50:00,12.81,12.93,12.8,12.91,912201.0,12.81,12.93,12.8,12.91,912201.0
2022-08-23 10:00:00,12.9,13.0,12.87,12.94,911358.0,12.9,13.0,12.87,12.94,911358.0
2022-08-23 10:10:00,12.94,12.97,12.86,12.93,658378.0,12.94,12.97,12.86,12.93,658378.0
2022-08-23 10:20:00,12.93,12.96,12.85,12.88,703984.0,12.93,12.96,12.85,12.88,703984.0
2022-08-23 10:30:00,12.88,12.96,12.87,12.9,628404.0,12.88,12.96,12.87,12.9,628404.0
2022-08-23 10:40:00,12.9,12.98,12.88,12.91,434299.0,12.9,12.98,12.88,12.91,434299.0
2022-08-23 10:50:00,12.91,12.91,12.8,12.8,706963.0,12.91,12.91,12.8,12.8,706963.0
2022-08-23 11:00:00,12.81,12.85,12.79,12.84,373020.0,12.81,12.85,12.79,12.84,373020.0
2022-08-23 11:10:00,12.84,12.97,12.82,12.94,416077.0,12.84,12.97,12.82,12.94,416077.0
2022-08-23 11:20:00,12.94,13.0,12.93,12.93,382792.0,12.94,13.0,12.93,12.93,382792.0
2022-08-23 11:30:00,12.94,12.95,12.9,12.94,234364.0,12.94,12.95,12.9,12.94,234364.0
2022-08-23 11:40:00,12.94,12.94,12.88,12.9,250789.0,12.94,12.94,12.88,12.9,250789.0
2022-08-23 11:50:00,12.91,12.91,12.83,12.88,273401.0,12.91,12.91,12.83,12.88,273401.0
2022-08-23 12:00:00,12.88,12.96,12.83,12.96,328257.0,12.88,12.96,12.83,12.96,328257.0
2022-08-23 12:10:00,12.95,12.96,12.91,12.92,421545.0,12.95,12.96,12.91,12.92,421545.0
2022-08-23 12:20:00,12.93,13.01,12.9,12.98,521887.0,12.93,13.01,12.9,12.98,521887.0
2022-08-23 12:30:00,12.98,13.0,12.91,12.93,309926.0,12.98,13.0,12.91,12.93,309926.0
2022-08-23 12:40:00,12.93,12.94,12.86,12.88,278446.0,12.93,12.94,12.86,12.88,278446.0
2022-08-23 12:50:00,12.87,12.9,12.84,12.9,307979.0,12.87,12.9,12.84,12.9,307979.0
2022-08-23 13:00:00,12.9,12.91,12.85,12.87,221580.0,12.9,12.91,12.85,12.87,221580.0
2022-08-23 13:10:00,12.87,12.87,12.82,12.84,453803.0,12.87,12.87,12.82,12.84,453803.0
2022-08-23 13:20:00,12.84,12.9,12.83,12.9,235070.0,12.84,12.9,12.83,12.9,235070.0
2022-08-23 13:30:00,12.9,12.95,12.89,12.91,383158.0,12.9,12.95,12.89,12.91,383158.0
2022-08-23 13:40:00,12.91,12.94,12.88,12.9,259873.0,12.91,12.94,12.88,12.9,259873.0
2022-08-23 13:50:00,12.89,12.89,12.84,12.88,368301.0,12.89,12.89,12.84,12.88,368301.0
2022-08-23 14:00:00,12.88,12.88,12.82,12.84,459288.0,12.88,12.88,12.82,12.84,459288.0
2022-08-23 14:10:00,12.83,12.89,12.82,12.87,398311.0,12.83,12.89,12.82,12.87,398311.0
2022-08-23 14:20:00,12.87,12.88,12.83,12.84,303916.0,12.87,12.88,12.83,12.84,303916.0
2022-08-23 14:30:00,12.84,12.85,12.8,12.82,426308.0,12.84,12.85,12.8,12.82,426308.0
2022-08-23 14:40:00,12.82,12.83,12.79,12.81,394780.0,12.82,12.83,12.79,12.81,394780.0
2022-08-23 14:50:00,12.81,12.83,12.79,12.83,380709.0,12.81,12.83,12.79,12.83,380709.0
2022-08-23 15:00:00,12.83,12.83,12.79,12.8,338336.0,12.83,12.83,12.79,12.8,338336.0
2022-08-23 15:10:00,12.81,12.81,12.78,12.81,512921.0,12.81,12.81,12.78,12.81,512921.0
2022-08-23 15:20:00,12.81,12.81,12.75,12.77,436383.0,12.81,12.81,12.75,12.77,436383.0
2022-08-23 15:30:00,12.77,12.77,12.73,12.73,543156.0,12.77,12.77,12.73,12.73,543156.0
2022-08-23 15:40:00,12.73,12.77,12.72,12.76,606024.0,12.73,12.77,12.72,12.76,606024.0
2022-08-23 15:50:00,12.75,12.81,12.73,12.8,1691220.0,12.75,12.81,12.73,12.8,1691220.0
2022-08-24 09:30:00,12.82,13.03,12.79,13.03,1057784.0,12.82,13.03,12.79,13.03,1057784.0
2022-08-24 09:40:00,13.03,13.12,13.0,13.11,970499.0,13.03,13.12,13.0,13.11,970499.0
2022-08-24 09:50:00,13.11,13.16,13.06,13.09,609688.0,13.11,13.16,13.06,13.09,609688.0
2022-08-24 10:00:00,13.1,13.15,13.03,13.1,432596.0,13.1,13.15,13.03,13.1,432596.0
2022-08-24 10:10:00,13.1,13.14,13.07,13.13,356707.0,13.1,13.14,13.07,13.13,356707.0
2022-08-24 10:20:00,13.12,13.27,13.12,13.24,818119.0,13.12,13.27,13.12,13.24,818119.0
2022-08-24 10:30:00,13.24,13.3,13.2,13.26,764282.0,13.24,13.3,13.2,13.26,764282.0
2022-08-24 10:40:00,13.26,13.29,13.2,13.28,793002.0,13.26,13.29,13.2,13.28,793002.0
2022-08-24 10:50:00,13.28,13.34,13.26,13.33,634837.0,13.28,13.34,13.26,13.33,634837.0
2022-08-24 11:00:00,13.33,13.46,13.32,13.4,991196.0,13.33,13.46,13.32,13.4,991196.0
2022-08-24 11:10:00,13.41,13.54,13.39,13.52,1194333.0,13.41,13.54,13.39,13.52,1194333.0
2022-08-24 11:20:00,13.51,13.59,13.49,13.53,1052624.0,13.51,13.59,13.49,13.53,1052624.0
2022-08-24 11:30:00,13.52,13.59,13.47,13.53,719362.0,13.52,13.59,13.47,13.53,719362.0
2022-08-24 11:40:00,13.53,13.57,13.5,13.54,594436.0,13.53,13.57,13.5,13.54,594436.0
2022-08-24 11:50:00,13.54,13.55,13.43,13.46,371714.0,13.54,13.55,13.43,13.46,371714.0
2022-08-24 12:00:00,13.46,13.46,13.33,13.38,571267.0,13.46,13.46,13.33,13.38,571267.0
2022-08-24 12:10:00,13.38,13.38,13.31,13.33,364685.0,13.38,13.38,13.31,13.33,364685.0
2022-08-24 12:20:00,13.33,13.37,13.3,13.36,336989.0,13.33,13.37,13.3,13.36,336989.0
2022-08-24 12:30:00,13.35,13.37,13.27,13.31,518351.0,13.35,13.37,13.27,13.31,518351.0
2022-08-24 12:40:00,13.31,13.33,13.25,13.26,294308.0,13.31,13.33,13.25,13.26,294308.0
2022-08-24 12:50:00,13.25,13.33,13.24,13.29,215066.0,13.25,13.33,13.24,13.29,215066.0
2022-08-24 13:00:00,13.29,13.31,13.27,13.3,216749.0,13.29,13.31,13.27,13.3,216749.0
2022-08-24 13:10:00,13.31,13.31,13.26,13.29,244712.0,13.31,13.31,13.26,13.29,244712.0
2022-08-24 13:20:00,13.29,13.29,13.2,13.21,271611.0,13.29,13.29,13.2,13.21,271611.0
2022-08-24 13:30:00,13.21,13.23,13.18,13.22,183516.0,13.21,13.23,13.18,13.22,183516.0
2022-08-24 13:40:00,13.22,13.27,13.21,13.26,262150.0,13.22,13.27,13.21,13.26,262150.0
2022-08-24 13:50:00,13.26,13.26,13.22,13.25,137485.0,13.26,13.26,13.22,13.25,137485.0
2022-08-24 14:00:00,13.25,13.25,13.22,13.23,162125.0,13.25,13.25,13.22,13.23,162125.0
2022-08-24 14:10:00,13.24,13.25,13.19,13.21,228302.0,13.24,13.25,13.19,13.21,228302.0
2022-08-24 14:20:00,13.21,13.32,13.18,13.3,961721.0,13.21,13.32,13.18,13.3,961721.0
2022-08-24 14:30:00,13.3,13.32,13.28,13.31,193958.0,13.3,13.32,13.28,13.31,193958.0
2022-08-24 14:40:00,13.31,13.34,13.3,13.34,425489.0,13.31,13.34,13.3,13.34,425489.0
2022-08-24 14:50:00,13.34,13.36,13.33,13.35,390622.0,13.34,13.36,13.33,13.35,390622.0
2022-08-24 15:00:00,13.35,13.37,13.34,13.37,373070.0,13.35,13.37,13.34,13.37,373070.0
2022-08-24 15:10:00,13.37,13.41,13.36,13.41,707586.0,13.37,13.41,13.36,13.41,707586.0
2022-08-24 15:20:00,13.41,13.45,13.4,13.43,648813.0,13.41,13.45,13.4,13.43,648813.0
2022-08-24 15:30:00,13.43,13.48,13.39,13.46,889891.0,13.43,13.48,13.39,13.46,889891.0
2022-08-24 15:40:00,13.46,13.53,13.45,13.51,1256489.0,13.46,13.53,13.45,13.51,1256489.0
2022-08-24 15:50:00,13.51,13.54,13.48,13.51,2380131.0,13.51,13.54,13.48,13.51,2380131.0
2022-08-25 09:30:00,13.49,13.64,13.47,13.53,938709.0,13.49,13.64,13.47,13.53,938709.0
2022-08-25 09:40:00,13.53,13.53,13.34,13.48,657687.0,13.53,13.53,13.34,13.48,657687.0
2022-08-25 09:50:00,13.47,13.58,13.44,13.57,576537.0,13.47,13.58,13.44,13.57,576537.0
2022-08-25 10:00:00,13.57,13.66,13.52,13.56,911342.0,13.57,13.66,13.52,13.56,911342.0
2022-08-25 10:10:00,13.56,13.6,13.48,13.54,518674.0,13.56,13.6,13.48,13.54,518674.0
2022-08-25 10:20:00,13.54,13.59,13.49,13.53,596397.0,13.54,13.59,13.49,13.53,596397.0
2022-08-25 10:30:00,13.54,13.59,13.52,13.57,757598.0,13.54,13.59,13.52,13.57,757598.0
2022-08-25 10:40:00,13.56,13.57,13.47,13.57,539811.0,13.56,13.57,13.47,13.57,539811.0
2022-08-25 10:50:00,13.57,13.57,13.5,13.54,450846.0,13.57,13.57,13.5,13.54,450846.0
2022-08-25 11:00:00,13.54,13.55,13.42,13.44,410361.0,13.54,13.55,13.42,13.44,410361.0
2022-08-25 11:10:00,13.44,13.46,13.4,13.44,373569.0,13.44,13.46,13.4,13.44,373569.0
2022-08-25 11:20:00,13.44,13.46,13.4,13.43,308795.0,13.44,13.46,13.4,13.43,308795.0
2022-08-25 11:30:00,13.43,13.45,13.4,13.44,277430.0,13.43,13.45,13.4,13.44,277430.0
2022-08-25 11:40:00,13.44,13.5,13.44,13.49,265890.0,13.44,13.5,13.44,13.49,265890.0
2022-08-25 11:50:00,13.49,13.54,13.48,13.53,363892.0,13.49,13.54,13.48,13.53,363892.0
2022-08-25 12:00:00,13.54,13.54,13.48,13.49,210889.0,13.54,13.54,13.48,13.49,210889.0
2022-08-25 12:10:00,13.5,13.5,13.46,13.49,165954.0,13.5,13.5,13.46,13.49,165954.0
2022-08-25 12:20:00,13.49,13.51,13.48,13.49,170089.0,13.49,13.51,13.48,13.49,170089.0
2022-08-25 12:30:00,13.49,13.5,13.45,13.46,183210.0,13.49,13.5,13.45,13.46,183210.0
2022-08-25 12:40:00,13.46,13.47,13.43,13.47,178997.0,13.46,13.47,13.43,13.47,178997.0
2022-08-25 12:50:00,13.47,13.49,13.46,13.48,126446.0,13.47,13.49,13.46,13.48,126446.0
2022-08-25 13:00:00,13.48,13.52,13.47,13.5,244609.0,13.48,13.52,13.47,13.5,244609.0
2022-08-25 13:10:00,13.49,13.53,13.49,13.49,167324.0,13.49,13.53,13.49,13.49,167324.0
2022-08-25 13:20:00,13.49,13.52,13.48,13.51,276221.0,13.49,13.52,13.48,13.51,276221.0
2022-08-25 13:30:00,13.51,13.52,13.47,13.48,321701.0,13.51,13.52,13.47,13.48,321701.0
2022-08-25 13:40:00,13.48,13.55,13.48,13.52,255164.0,13.48,13.55,13.48,13.52,255164.0
2022-08-25 13:50:00,13.52,13.54,13.5,13.53,183370.0,13.52,13.54,13.5,13.53,183370.0
2022-08-25 14:00:00,13.52,13.53,13.48,13.49,241438.0,13.52,13.53,13.48,13.49,241438.0
2022-08-25 14:10:00,13.49,13.5,13.42,13.42,311718.0,13.49,13.5,13.42,13.42,311718.0
2022-08-25 14:20:00,13.43,13.48,13.42,13.48,346143.0,13.43,13.48,13.42,13.48,346143.0
2022-08-25 14:30:00,13.48,13.49,13.41,13.42,342480.0,13.48,13.49,13.41,13.42,342480.0
2022-08-25 14:40:00,13.43,13.43,13.4,13.4,283968.0,13.43,13.43,13.4,13.4,283968.0
2022-08-25 14:50:00,13.41,13.42,13.37,13.39,325851.0,13.41,13.42,13.37,13.39,325851.0
2022-08-25 15:00:00,13.39,13.4,13.34,13.35,471808.0,13.39,13.4,13.34,13.35,471808.0
2022-08-25 15:10:00,13.36,13.41,13.34,13.39,444235.0,13.36,13.41,13.34,13.39,444235.0
2022-08-25 15:20:00,13.39,13.43,13.38,13.43,415666.0,13.39,13.43,13.38,13.43,415666.0
2022-08-25 15:30:00,13.43,13.44,13.39,13.39,727545.0,13.43,13.44,13.39,13.39,727545.0
2022-08-25 15:40:00,13.39,13.52,13.39,13.5,1418063.0,13.39,13.52,13.39,13.5,1418063.0
2022-08-25 15:50:00,13.51,13.58,13.49,13.57,2493103.0,13.51,13.58,13.49,13.57,2493103.0
2022-08-26 09:30:00,13.5,14.02,13.5,13.93,1530531.0,13.5,14.02,13.5,13.93,1530531.0
2022-08-26 09:40:00,13.93,13.99,13.76,13.79,935431.0,13.93,13.99,13.76,13.79,935431.0
2022-08-26 09:50:00,13.79,13.92,13.71,13.83,601774.0,13.79,13.92,13.71,13.83,601774.0
2022-08-26 10:00:00,13.83,13.83,13.57,13.83,1023801.0,13.83,13.83,13.57,13.83,1023801.0
2022-08-26 10:10:00,13.83,13.98,13.82,13.96,929008.0,13.83,13.98,13.82,13.96,929008.0
2022-08-26 10:20:00,13.96,13.97,13.63,13.7,868358.0,13.96,13.97,13.63,13.7,868358.0
2022-08-26 10:30:00,13.7,13.7,13.51,13.54,1003760.0,13.7,13.7,13.51,13.54,1003760.0
2022-08-26 10:40:00,13.54,13.56,13.49,13.55,812161.0,13.54,13.56,13.49,13.55,812161.0
2022-08-26 10:50:00,13.55,13.61,13.46,13.46,849411.0,13.55,13.61,13.46,13.46,849411.0
2022-08-26 11:00:00,13.46,13.47,13.37,13.4,536201.0,13.46,13.47,13.37,13.4,536201.0
2022-08-26 11:10:00,13.39,13.42,13.31,13.35,476100.0,13.39,13.42,13.31,13.35,476100.0
2022-08-26 11:20:00,13.35,13.42,13.31,13.37,678465.0,13.35,13.42,13.31,13.37,678465.0
2022-08-26 11:30:00,13.37,13.37,13.31,13.33,518356.0,13.37,13.37,13.31,13.33,518356.0
2022-08-26 11:40:00,13.33,13.36,13.28,13.31,570053.0,13.33,13.36,13.28,13.31,570053.0
2022-08-26 11:50:00,13.32,13.35,13.24,13.27,514383.0,13.32,13.35,13.24,13.27,514383.0
2022-08-26 12:00:00,13.27,13.32,13.26,13.29,715565.0,13.27,13.32,13.26,13.29,715565.0
2022-08-26 12:10:00,13.3,13.32,13.25,13.3,441862.0,13.3,13.32,13.25,13.3,441862.0
2022-08-26 12:20:00,13.31,13.31,13.25,13.28,349691.0,13.31,13.31,13.25,13.28,349691.0
2022-08-26 12:30:00,13.27,13.33,13.22,13.31,564793.0,13.27,13.33,13.22,13.31,564793.0
2022-08-26 12:40:00,13.32,13.35,13.28,13.29,331664.0,13.32,13.35,13.28,13.29,331664.0
2022-08-26 12:50:00,13.29,13.3,13.23,13.25,360214.0,13.29,13.3,13.23,13.25,360214.0
2022-08-26 13:00:00,13.26,13.28,13.24,13.27,286422.0,13.26,13.28,13.24,13.27,286422.0
2022-08-26 13:10:00,13.27,13.34,13.25,13.29,592892.0,13.27,13.34,13.25,13.29,592892.0
2022-08-26 13:20:00,13.29,13.3,13.25,13.25,260165.0,13.29,13.3,13.25,13.25,260165.0
2022-08-26 13:30:00,13.25,13.26,13.2,13.22,285968.0,13.25,13.26,13.2,13.22,285968.0
2022-08-26 13:40:00,13.22,13.23,13.2,13.21,324020.0,13.22,13.23,13.2,13.21,324020.0
2022-08-26 13:50:00,13.21,13.23,13.18,13.21,614614.0,13.21,13.23,13.18,13.21,614614.0
2022-08-26 14:00:00,13.2,13.27,13.19,13.24,335829.0,13.2,13.27,13.19,13.24,335829.0
2022-08-26 14:10:00,13.24,13.25,13.21,13.22,231092.0,13.24,13.25,13.21,13.22,231092.0
2022-08-26 14:20:00,13.21,13.24,13.2,13.22,239597.0,13.21,13.24,13.2,13.22,239597.0
2022-08-26 14:30:00,13.21,13.28,13.21,13.26,243437.0,13.21,13.28,13.21,13.26,243437.0
2022-08-26 14:40:00,13.25,13.28,13.25,13.26,261502.0,13.25,13.28,13.25,13.26,261502.0
2022-08-26 14:50:00,13.26,13.27,13.22,13.23,322676.0,13.26,13.27,13.22,13.23,322676.0
2022-08-26 15:00:00,13.23,13.26,13.19,13.19,298164.0,13.23,13.26,13.19,13.19,298164.0
2022-08-26 15:10:00,13.19,13.21,13.13,13.2,648687.0,13.19,13.21,13.13,13.2,648687.0
2022-08-26 15:20:00,13.2,13.21,13.17,13.17,364291.0,13.2,13.21,13.17,13.17,364291.0
2022-08-26 15:30:00,13.18,13.21,13.16,13.19,707305.0,13.18,13.21,13.16,13.19,707305.0
2022-08-26 15:40:00,13.19,13.19,13.15,13.17,1456446.0,13.19,13.19,13.15,13.17,1456446.0
2022-08-26 15:50:00,13.16,13.21,13.14,13.16,3157160.0,13.16,13.21,13.14,13.16,3157160.0
2022-08-29 09:30:00,12.98,13.23,12.98,13.17,697089.0,12.98,13.23,12.98,13.17,697089.0
2022-08-29 09:40:00,13.17,13.27,13.07,13.16,592528.0,13.17,13.27,13.07,13.16,592528.0
2022-08-29 09:50:00,13.15,13.36,13.15,13.31,605367.0,13.15,13.36,13.15,13.31,605367.0
2022-08-29 10:00:00,13.31,13.35,13.25,13.35,449908.0,13.31,13.35,13.25,13.35,449908.0
2022-08-29 10:10:00,13.35,13.47,13.34,13.43,576283.0,13.35,13.47,13.34,13.43,576283.0
2022-08-29 10:20:00,13.43,13.47,13.34,13.37,470629.0,13.43,13.47,13.34,13.37,470629.0
2022-08-29 10:30:00,13.37,13.4,13.28,13.3,401203.0,13.37,13.4,13.28,13.3,401203.0
2022-08-29 10:40:00,13.31,13.31,13.23,13.26,376581.0,13.31,13.31,13.23,13.26,376581.0
2022-08-29 10:50:00,13.26,13.27,13.16,13.21,557079.0,13.26,13.27,13.16,13.21,557079.0
2022-08-29 11:00:00,13.21,13.25,13.19,13.21,294902.0,13.21,13.25,13.19,13.21,294902.0
2022-08-29 11:10:00,13.21,13.28,13.2,13.28,332461.0,13.21,13.28,13.2,13.28,332461.0
2022-08-29 11:20:00,13.28,13.31,13.26,13.31,303786.0,13.28,13.31,13.26,13.31,303786.0
2022-08-29 11:30:00,13.3,13.41,13.26,13.39,422007.0,13.3,13.41,13.26,13.39,422007.0
2022-08-29 11:40:00,13.38,13.39,13.27,13.31,200373.0,13.38,13.39,13.27,13.31,200373.0
2022-08-29 11:50:00,13.32,13.33,13.3,13.31,103781.0,13.32,13.33,13.3,13.31,103781.0
2022-08-29 12:00:00,13.32,13.34,13.3,13.31,135507.0,13.32,13.34,13.3,13.31,135507.0
2022-08-29 12:10:00,13.31,13.32,13.27,13.3,161669.0,13.31,13.32,13.27,13.3,161669.0
2022-08-29 12:20:00,13.31,13.31,13.25,13.27,138143.0,13.31,13.31,13.25,13.27,138143.0
2022-08-29 12:30:00,13.27,13.27,13.23,13.26,164551.0,13.27,13.27,13.23,13.26,164551.0
2022-08-29 12:40:00,13.26,13.29,13.24,13.29,133898.0,13.26,13.29,13.24,13.29,133898.0
2022-08-29 12:50:00,13.29,13.31,13.26,13.27,136325.0,13.29,13.31,13.26,13.27,136325.0
2022-08-29 13:00:00,13.28,13.28,13.25,13.27,142592.0,13.28,13.28,13.25,13.27,142592.0
2022-08-29 13:10:00,13.27,13.27,13.22,13.23,140573.0,13.27,13.27,13.22,13.23,140573.0
2022-08-29 13:20:00,13.23,13.25,13.21,13.24,158612.0,13.23,13.25,13.21,13.24,158612.0
2022-08-29 13:30:00,13.24,13.27,13.23,13.26,199645.0,13.24,13.27,13.23,13.26,199645.0
2022-08-29 13:40:00,13.26,13.3,13.25,13.26,181319.0,13.26,13.3,13.25,13.26,181319.0
2022-08-29 13:50:00,13.25,13.27,13.25,13.27,92690.0,13.25,13.27,13.25,13.27,92690.0
2022-08-29 14:00:00,13.27,13.28,13.24,13.28,325766.0,13.27,13.28,13.24,13.28,325766.0
2022-08-29 14:10:00,13.27,13.28,13.22,13.24,337639.0,13.27,13.28,13.22,13.24,337639.0
2022-08-29 14:20:00,13.23,13.26,13.22,13.25,268224.0,13.23,13.26,13.22,13.25,268224.0
2022-08-29 14:30:00,13.25,13.3,13.24,13.28,455375.0,13.25,13.3,13.24,13.28,455375.0
2022-08-29 14:40:00,13.28,13.3,13.27,13.29,355212.0,13.28,13.3,13.27,13.29,355212.0
2022-08-29 14:50:00,13.29,13.3,13.25,13.29,271692.0,13.29,13.3,13.25,13.29,271692.0
2022-08-29 15:00:00,13.3,13.3,13.27,13.29,344566.0,13.3,13.3,13.27,13.29,344566.0
2022-08-29 15:10:00,13.29,13.3,13.25,13.25,329301.0,13.29,13.3,13.25,13.25,329301.0
2022-08-29 15:20:00,13.25,13.26,13.22,13.23,256429.0,13.25,13.26,13.22,13.23,256429.0
2022-08-29 15:30:00,13.23,13.26,13.2,13.26,408104.0,13.23,13.26,13.2,13.26,408104.0
2022-08-29 15:40:00,13.26,13.28,13.22,13.23,970058.0,13.26,13.28,13.22,13.23,970058.0
2022-08-29 15:50:00,13.24,13.26,13.16,13.2,2796981.0,13.24,13.26,13.16,13.2,2796981.0
2022-08-30 09:30:00,13.3,13.57,13.3,13.53,655074.0,13.3,13.57,13.3,13.53,655074.0
2022-08-30 09:40:00,13.53,13.56,13.33,13.37,473251.0,13.53,13.56,13.33,13.37,473251.0
2022-08-30 09:50:00,13.38,13.43,13.3,13.36,438455.0,13.38,13.43,13.3,13.36,438455.0
2022-08-30 10:00:00,13.36,13.39,13.29,13.29,385198.0,13.36,13.39,13.29,13.29,385198.0
2022-08-30 10:10:00,13.29,13.29,13.18,13.19,542278.0,13.29,13.29,13.18,13.19,542278.0
2022-08-30 10:20:00,13.19,13.22,13.15,13.21,474799.0,13.19,13.22,13.15,13.21,474799.0
2022-08-30 10:30:00,13.2,13.26,13.08,13.11,1085043.0,13.2,13.26,13.08,13.11,1085043.0
2022-08-30 10:40:00,13.11,13.12,13.05,13.09,689919.0,13.11,13.12,13.05,13.09,689919.0
2022-08-30 10:50:00,13.09,13.24,13.08,13.21,726636.0,13.09,13.24,13.08,13.21,726636.0
2022-08-30 11:00:00,13.2,13.23,13.16,13.2,261763.0,13.2,13.23,13.16,13.2,261763.0
2022-08-30 11:10:00,13.2,13.3,13.18,13.29,742084.0,13.2,13.3,13.18,13.29,742084.0
2022-08-30 11:20:00,13.29,13.3,13.15,13.22,451700.0,13.29,13.3,13.15,13.22,451700.0
2022-08-30 11:30:00,13.21,13.3,13.2,13.23,350204.0,13.21,13.3,13.2,13.23,350204.0
2022-08-30 11:40:00,13.23,13.24,13.19,13.2,365654.0,13.23,13.24,13.19,13.2,365654.0
2022-08-30 11:50:00,13.2,13.25,13.19,13.24,234140.0,13.2,13.25,13.19,13.24,234140.0
2022-08-30 12:00:00,13.23,13.24,13.19,13.2,302225.0,13.23,13.24,13.19,13.2,302225.0
2022-08-30 12:10:00,13.2,13.25,13.18,13.22,472956.0,13.2,13.25,13.18,13.22,472956.0
2022-08-30 12:20:00,13.21,13.22,13.14,13.2,247733.0,13.21,13.22,13.14,13.2,247733.0
2022-08-30 12:30:00,13.2,13.21,13.15,13.2,168846.0,13.2,13.21,13.15,13.2,168846.0
2022-08-30 12:40:00,13.2,13.21,13.14,13.14,182516.0,13.2,13.21,13.14,13.14,182516.0
2022-08-30 12:50:00,13.15,13.19,13.11,13.13,241399.0,13.15,13.19,13.11,13.13,241399.0
2022-08-30 13:00:00,13.13,13.15,13.1,13.1,634208.0,13.13,13.15,13.1,13.1,634208.0
2022-08-30 13:10:00,13.1,13.11,13.07,13.09,203890.0,13.1,13.11,13.07,13.09,203890.0
2022-08-30 13:20:00,13.09,13.1,13.06,13.08,148724.0,13.09,13.1,13.06,13.08,148724.0
2022-08-30 13:30:00,13.08,13.11,13.07,13.11,262164.0,13.08,13.11,13.07,13.11,262164.0
2022-08-30 13:40:00,13.11,13.14,13.07,13.13,310164.0,13.11,13.14,13.07,13.13,310164.0
2022-08-30 13:50:00,13.13,13.17,13.13,13.15,312426.0,13.13,13.17,13.13,13.15,312426.0
2022-08-30 14:00:00,13.14,13.19,13.14,13.19,270934.0,13.14,13.19,13.14,13.19,270934.0
2022-08-30 14:10:00,13.19,13.29,13.16,13.25,602621.0,13.19,13.29,13.16,13.25,602621.0
2022-08-30 14:20:00,13.25,13.25,13.18,13.23,488598.0,13.25,13.25,13.18,13.23,488598.0
2022-08-30 14:30:00,13.23,13.29,13.22,13.29,370143.0,13.23,13.29,13.22,13.29,370143.0
2022-08-30 14:40:00,13.29,13.33,13.26,13.29,450689.0,13.29,13.33,13.26,13.29,450689.0
2022-08-30 14:50:00,13.29,13.31,13.25,13.29,278647.0,13.29,13.31,13.25,13.29,278647.0
2022-08-30 15:00:00,13.3,13.37,13.29,13.35,508290.0,13.3,13.37,13.29,13.35,508290.0
2022-08-30 15:10:00,13.36,13.38,13.28,13.31,366836.0,13.36,13.38,13.28,13.31,366836.0
2022-08-30 15:20:00,13.31,13.31,13.25,13.26,298979.0,13.31,13.31,13.25,13.26,298979.0
2022-08-30 15:30:00,13.26,13.26,13.21,13.25,381988.0,13.26,13.26,13.21,13.25,381988.0
2022-08-30 15:40:00,13.25,13.29,13.23,13.29,728535.0,13.25,13.29,13.23,13.29,728535.0
2022-08-30 15:50:00,13.29,13.33,13.24,13.3,2176249.0,13.29,13.33,13.24,13.3,2176249.0
2022-08-31 09:30:00,13.32,13.42,13.22,13.36,621333.0,13.32,13.42,13.22,13.36,621333.0
2022-08-31 09:40:00,13.36,13.5,13.32,13.49,361626.0,13.36,13.5,13.32,13.49,361626.0
2022-08-31 09:50:00,13.49,13.55,13.39,13.4,364709.0,13.49,13.55,13.39,13.4,364709.0
2022-08-31 10:00:00,13.4,13.4,13.22,13.26,406731.0,13.4,13.4,13.22,13.26,406731.0
2022-08-31 10:10:00,13.25,13.33,13.25,13.28,462629.0,13.25,13.33,13.25,13.28,462629.0
2022-08-31 10:20:00,13.28,13.33,13.24,13.25,418752.0,13.28,13.33,13.24,13.25,418752.0
2022-08-31 10:30:00,13.25,13.27,13.2,13.21,655301.0,13.25,13.27,13.2,13.21,655301.0
2022-08-31 10:40:00,13.21,13.44,13.2,13.42,734750.0,13.21,13.44,13.2,13.42,734750.0
2022-08-31 10:50:00,13.42,13.43,13.26,13.29,285666.0,13.42,13.43,13.26,13.29,285666.0
2022-08-31 11:00:00,13.29,13.33,13.26,13.31,373388.0,13.29,13.33,13.26,13.31,373388.0
2022-08-31 11:10:00,13.31,13.33,13.26,13.32,367981.0,13.31,13.33,13.26,13.32,367981.0
2022-08-31 11:20:00,13.32,13.33,13.27,13.28,355249.0,13.32,13.33,13.27,13.28,355249.0
2022-08-31 11:30:00,13.28,13.32,13.22,13.29,993103.0,13.28,13.32,13.22,13.29,993103.0
2022-08-31 11:40:00,13.29,13.32,13.27,13.31,194369.0,13.29,13.32,13.27,13.31,194369.0
2022-08-31 11:50:00,13.31,13.35,13.3,13.32,159991.0,13.31,13.35,13.3,13.32,159991.0
2022-08-31 12:00:00,13.33,13.33,13.27,13.28,226746.0,13.33,13.33,13.27,13.28,226746.0
2022-08-31 12:10:00,13.27,13.28,13.23,13.26,265364.0,13.27,13.28,13.23,13.26,265364.0
2022-08-31 12:20:00,13.27,13.27,13.23,13.26,168171.0,13.27,13.27,13.23,13.26,168171.0
2022-08-31 12:30:00,13.27,13.29,13.26,13.27,124582.0,13.27,13.29,13.26,13.27,124582.0
2022-08-31 12:40:00,13.27,13.27,13.22,13.24,182637.0,13.27,13.27,13.22,13.24,182637.0
2022-08-31 12:50:00,13.24,13.25,13.21,13.24,205004.0,13.24,13.25,13.21,13.24,205004.0
2022-08-31 13:00:00,13.25,13.25,13.22,13.25,111457.0,13.25,13.25,13.22,13.25,111457.0
2022-08-31 13:10:00,13.25,13.28,13.21,13.23,163953.0,13.25,13.28,13.21,13.23,163953.0
2022-08-31 13:20:00,13.23,13.24,13.21,13.24,202825.0,13.23,13.24,13.21,13.24,202825.0
2022-08-31 13:30:00,13.24,13.28,13.22,13.25,290750.0,13.24,13.28,13.22,13.25,290750.0
2022-08-31 13:40:00,13.25,13.31,13.22,13.29,283024.0,13.25,13.31,13.22,13.29,283024.0
2022-08-31 13:50:00,13.29,13.31,13.29,13.31,177833.0,13.29,13.31,13.29,13.31,177833.0
2022-08-31 14:00:00,13.31,13.38,13.29,13.3,511965.0,13.31,13.38,13.29,13.3,511965.0
2022-08-31 14:10:00,13.3,13.32,13.27,13.27,200850.0,13.3,13.32,13.27,13.27,200850.0
2022-08-31 14:20:00,13.27,13.28,13.25,13.26,215852.0,13.27,13.28,13.25,13.26,215852.0
2022-08-31 14:30:00,13.26,13.27,13.23,13.25,386951.0,13.26,13.27,13.23,13.25,386951.0
2022-08-31 14:40:00,13.25,13.29,13.25,13.26,397882.0,13.25,13.29,13.25,13.26,397882.0
2022-08-31 14:50:00,13.27,13.27,13.23,13.26,250620.0,13.27,13.27,13.23,13.26,250620.0
2022-08-31 15:00:00,13.26,13.28,13.25,13.27,164905.0,13.26,13.28,13.25,13.27,164905.0
2022-08-31 15:10:00,13.26,13.32,13.26,13.28,314538.0,13.26,13.32,13.26,13.28,314538.0
2022-08-31 15:20:00,13.28,13.28,13.24,13.26,199211.0,13.28,13.28,13.24,13.26,199211.0
2022-08-31 15:30:00,13.25,13.27,13.24,13.25,261991.0,13.25,13.27,13.24,13.25,261991.0
2022-08-31 15:40:00,13.25,13.27,13.21,13.24,576741.0,13.25,13.27,13.21,13.24,576741.0
2022-08-31 15:50:00,13.24,13.27,13.22,13.24,2573154.0,13.24,13.27,13.22,13.24,2573154.0
2022-09-01 09:30:00,13.03,13.16,12.95,13.04,1109842.0,13.03,13.16,12.95,13.04,1109842.0
2022-09-01 09:40:00,13.04,13.17,12.96,12.97,615167.0,13.04,13.17,12.96,12.97,615167.0
2022-09-01 09:50:00,12.96,13.0,12.88,12.94,1018731.0,12.96,13.0,12.88,12.94,1018731.0
2022-09-01 10:00:00,12.93,12.97,12.78,12.88,984936.0,12.93,12.97,12.78,12.88,984936.0
2022-09-01 10:10:00,12.88,12.92,12.82,12.9,878008.0,12.88,12.92,12.82,12.9,878008.0
2022-09-01 10:20:00,12.9,13.04,12.88,13.03,677805.0,12.9,13.04,12.88,13.03,677805.0
2022-09-01 10:30:00,13.04,13.04,12.95,12.96,569765.0,13.04,13.04,12.95,12.96,569765.0
2022-09-01 10:40:00,12.96,13.05,12.92,12.99,623695.0,12.96,13.05,12.92,12.99,623695.0
2022-09-01 10:50:00,12.99,13.05,12.97,13.02,596974.0,12.99,13.05,12.97,13.02,596974.0
2022-09-01 11:00:00,13.02,13.02,12.9,12.94,765907.0,13.02,13.02,12.9,12.94,765907.0
2022-09-01 11:10:00,12.94,13.0,12.91,12.94,555167.0,12.94,13.0,12.91,12.94,555167.0
2022-09-01 11:20:00,12.94,12.94,12.83,12.84,565666.0,12.94,12.94,12.83,12.84,565666.0
2022-09-01 11:30:00,12.84,12.9,12.81,12.81,569129.0,12.84,12.9,12.81,12.81,569129.0
2022-09-01 11:40:00,12.82,12.85,12.77,12.81,707559.0,12.82,12.85,12.77,12.81,707559.0
2022-09-01 11:50:00,12.82,12.84,12.79,12.82,288995.0,12.82,12.84,12.79,12.82,288995.0
2022-09-01 12:00:00,12.82,12.92,12.81,12.9,431186.0,12.82,12.92,12.81,12.9,431186.0
2022-09-01 12:10:00,12.9,12.95,12.88,12.91,417241.0,12.9,12.95,12.88,12.91,417241.0
2022-09-01 12:20:00,12.91,12.96,12.89,12.93,403513.0,12.91,12.96,12.89,12.93,403513.0
2022-09-01 12:30:00,12.93,12.95,12.89,12.9,221231.0,12.93,12.95,12.89,12.9,221231.0
2022-09-01 12:40:00,12.9,12.9,12.85,12.87,317252.0,12.9,12.9,12.85,12.87,317252.0
2022-09-01 12:50:00,12.87,12.91,12.85,12.91,221376.0,12.87,12.91,12.85,12.91,221376.0
2022-09-01 13:00:00,12.9,12.92,12.88,12.92,217689.0,12.9,12.92,12.88,12.92,217689.0
2022-09-01 13:10:00,12.92,12.94,12.86,12.86,292475.0,12.92,12.94,12.86,12.86,292475.0
2022-09-01 13:20:00,12.86,12.95,12.85,12.92,698387.0,12.86,12.95,12.85,12.92,698387.0
2022-09-01 13:30:00,12.92,12.93,12.87,12.88,244168.0,12.92,12.93,12.87,12.88,244168.0
2022-09-01 13:40:00,12.88,12.89,12.85,12.86,184884.0,12.88,12.89,12.85,12.86,184884.0
2022-09-01 13:50:00,12.86,12.87,12.85,12.85,252805.0,12.86,12.87,12.85,12.85,252805.0
2022-09-01 14:00:00,12.86,12.88,12.84,12.88,374487.0,12.86,12.88,12.84,12.88,374487.0
2022-09-01 14:10:00,12.88,12.93,12.86,12.89,411759.0,12.88,12.93,12.86,12.89,411759.0
2022-09-01 14:20:00,12.9,12.94,12.89,12.93,507039.0,12.9,12.94,12.89,12.93,507039.0
2022-09-01 14:30:00,12.92,12.99,12.92,12.96,532597.0,12.92,12.99,12.92,12.96,532597.0
2022-09-01 14:40:00,12.96,12.99,12.94,12.95,415383.0,12.96,12.99,12.94,12.95,415383.0
2022-09-01 14:50:00,12.96,12.99,12.92,12.96,354422.0,12.96,12.99,12.92,12.96,354422.0
2022-09-01 15:00:00,12.96,13.08,12.95,13.07,591966.0,12.96,13.08,12.95,13.07,591966.0
2022-09-01 15:10:00,13.07,13.1,13.04,13.06,501715.0,13.07,13.1,13.04,13.06,501715.0
2022-09-01 15:20:00,13.06,13.08,13.03,13.04,254903.0,13.06,13.08,13.03,13.04,254903.0
2022-09-01 15:30:00,13.03,13.13,13.03,13.11,513653.0,13.03,13.13,13.03,13.11,513653.0
2022-09-01 15:40:00,13.11,13.12,13.08,13.1,607263.0,13.11,13.12,13.08,13.1,607263.0
2022-09-01 15:50:00,13.1,13.22,13.09,13.2,1737996.0,13.1,13.22,13.09,13.2,1737996.0
2022-09-02 09:30:00,13.25,13.37,13.16,13.22,917681.0,13.25,13.37,13.16,13.22,917681.0
2022-09-02 09:40:00,13.22,13.23,13.1,13.17,541575.0,13.22,13.23,13.1,13.17,541575.0
2022-09-02 09:50:00,13.17,13.23,13.04,13.04,465435.0,13.17,13.23,13.04,13.04,465435.0
2022-09-02 10:00:00,13.05,13.06,13.0,13.04,366139.0,13.05,13.06,13.0,13.04,366139.0
2022-09-02 10:10:00,13.04,13.18,13.03,13.15,726175.0,13.04,13.18,13.03,13.15,726175.0
2022-09-02 10:20:00,13.16,13.21,13.12,13.21,193315.0,13.16,13.21,13.12,13.21,193315.0
2022-09-02 10:30:00,13.21,13.34,13.2,13.33,490855.0,13.21,13.34,13.2,13.33,490855.0
2022-09-02 10:40:00,13.33,13.41,13.32,13.4,700570.0,13.33,13.41,13.32,13.4,700570.0
2022-09-02 10:50:00,13.4,13.52,13.37,13.5,670615.0,13.4,13.52,13.37,13.5,670615.0
2022-09-02 11:00:00,13.5,13.52,13.41,13.44,661334.0,13.5,13.52,13.41,13.44,661334.0
2022-09-02 11:10:00,13.44,13.51,13.43,13.49,580279.0,13.44,13.51,13.43,13.49,580279.0
2022-09-02 11:20:00,13.49,13.51,13.36,13.37,316137.0,13.49,13.51,13.36,13.37,316137.0
2022-09-02 11:30:00,13.36,13.46,13.36,13.43,284297.0,13.36,13.46,13.36,13.43,284297.0
2022-09-02 11:40:00,13.42,13.48,13.38,13.46,215557.0,13.42,13.48,13.38,13.46,215557.0
2022-09-02 11:50:00,13.46,13.5,13.45,13.46,235881.0,13.46,13.5,13.45,13.46,235881.0
2022-09-02 12:00:00,13.47,13.49,13.41,13.43,330543.0,13.47,13.49,13.41,13.43,330543.0
2022-09-02 12:10:00,13.43,13.48,13.38,13.46,328623.0,13.43,13.48,13.38,13.46,328623.0
2022-09-02 12:20:00,13.46,13.49,13.37,13.4,789670.0,13.46,13.49,13.37,13.4,789670.0
2022-09-02 12:30:00,13.41,13.42,13.32,13.35,283466.0,13.41,13.42,13.32,13.35,283466.0
2022-09-02 12:40:00,13.35,13.39,13.3,13.31,290786.0,13.35,13.39,13.3,13.31,290786.0
2022-09-02 12:50:00,13.3,13.3,13.25,13.29,166582.0,13.3,13.3,13.25,13.29,166582.0
2022-09-02 13:00:00,13.29,13.29,13.19,13.23,352327.0,13.29,13.29,13.19,13.23,352327.0
2022-09-02 13:10:00,13.23,13.24,13.19,13.21,230160.0,13.23,13.24,13.19,13.21,230160.0
2022-09-02 13:20:00,13.2,13.21,13.12,13.15,238368.0,13.2,13.21,13.12,13.15,238368.0
2022-09-02 13:30:00,13.14,13.23,13.12,13.19,500928.0,13.14,13.23,13.12,13.19,500928.0
2022-09-02 13:40:00,13.18,13.26,13.14,13.18,674881.0,13.18,13.26,13.14,13.18,674881.0
2022-09-02 13:50:00,13.18,13.19,13.14,13.18,433478.0,13.18,13.19,13.14,13.18,433478.0
2022-09-02 14:00:00,13.18,13.22,13.17,13.21,375923.0,13.18,13.22,13.17,13.21,375923.0
2022-09-02 14:10:00,13.21,13.23,13.14,13.15,201435.0,13.21,13.23,13.14,13.15,201435.0
2022-09-02 14:20:00,13.15,13.25,13.14,13.24,335398.0,13.15,13.25,13.14,13.24,335398.0
2022-09-02 14:30:00,13.24,13.25,13.19,13.21,268372.0,13.24,13.25,13.19,13.21,268372.0
2022-09-02 14:40:00,13.21,13.21,13.16,13.18,161603.0,13.21,13.21,13.16,13.18,161603.0
2022-09-02 14:50:00,13.18,13.19,13.15,13.17,226615.0,13.18,13.19,13.15,13.17,226615.0
2022-09-02 15:00:00,13.17,13.22,13.15,13.17,385229.0,13.17,13.22,13.15,13.17,385229.0
2022-09-02 15:10:00,13.17,13.18,13.13,13.16,392238.0,13.17,13.18,13.13,13.16,392238.0
2022-09-02 15:20:00,13.15,13.18,13.12,13.15,562514.0,13.15,13.18,13.12,13.15,562514.0
2022-09-02 15:30:00,13.14,13.15,13.08,13.08,535749.0,13.14,13.15,13.08,13.08,535749.0
2022-09-02 15:40:00,13.09,13.09,13.04,13.07,517416.0,13.09,13.09,13.04,13.07,517416.0
2022-09-02 15:50:00,13.07,13.08,13.05,13.07,1617917.0,13.07,13.08,13.05,13.07,1617917.0
2022-09-06 09:30:00,13.11,13.11,12.72,12.74,1177928.0,13.11,13.11,12.72,12.74,1177928.0
2022-09-06 09:40:00,12.74,12.75,12.61,12.67,1097261.0,12.74,12.75,12.61,12.67,1097261.0
2022-09-06 09:50:00,12.66,12.69,12.58,12.6,1112083.0,12.66,12.69,12.58,12.6,1112083.0
2022-09-06 10:00:00,12.59,12.62,12.52,12.6,1348143.0,12.59,12.62,12.52,12.6,1348143.0
2022-09-06 10:10:00,12.6,12.66,12.54,12.6,544600.0,12.6,12.66,12.54,12.6,544600.0
2022-09-06 10:20:00,12.6,12.64,12.55,12.6,531876.0,12.6,12.64,12.55,12.6,531876.0
2022-09-06 10:30:00,12.6,12.61,12.5,12.57,659964.0,12.6,12.61,12.5,12.57,659964.0
2022-09-06 10:40:00,12.57,12.61,12.48,12.5,535341.0,12.57,12.61,12.48,12.5,535341.0
2022-09-06 10:50:00,12.5,12.61,12.49,12.57,492974.0,12.5,12.61,12.49,12.57,492974.0
2022-09-06 11:00:00,12.56,12.64,12.53,12.61,517159.0,12.56,12.64,12.53,12.61,517159.0
2022-09-06 11:10:00,12.61,12.62,12.56,12.6,530411.0,12.61,12.62,12.56,12.6,530411.0
2022-09-06 11:20:00,12.59,12.68,12.58,12.59,504898.0,12.59,12.68,12.58,12.59,504898.0
2022-09-06 11:30:00,12.59,12.64,12.56,12.6,576838.0,12.59,12.64,12.56,12.6,576838.0
2022-09-06 11:40:00,12.6,12.66,12.57,12.58,559193.0,12.6,12.66,12.57,12.58,559193.0
2022-09-06 11:50:00,12.57,12.64,12.56,12.62,299255.0,12.57,12.64,12.56,12.62,299255.0
2022-09-06 12:00:00,12.62,12.68,12.59,12.6,418193.0,12.62,12.68,12.59,12.6,418193.0
2022-09-06 12:10:00,12.61,12.64,12.56,12.57,369497.0,12.61,12.64,12.56,12.57,369497.0
2022-09-06 12:20:00,12.56,12.67,12.55,12.63,514584.0,12.56,12.67,12.55,12.63,514584.0
2022-09-06 12:30:00,12.62,12.65,12.6,12.61,357783.0,12.62,12.65,12.6,12.61,357783.0
2022-09-06 12:40:00,12.62,12.69,12.6,12.69,312498.0,12.62,12.69,12.6,12.69,312498.0
2022-09-06 12:50:00,12.69,12.72,12.67,12.69,263551.0,12.69,12.72,12.67,12.69,263551.0
2022-09-06 13:00:00,12.69,12.7,12.61,12.62,234743.0,12.69,12.7,12.61,12.62,234743.0
2022-09-06 13:10:00,12.62,12.64,12.59,12.63,364397.0,12.62,12.64,12.59,12.63,364397.0
2022-09-06 13:20:00,12.63,12.66,12.61,12.63,286839.0,12.63,12.66,12.61,12.63,286839.0
2022-09-06 13:30:00,12.62,12.65,12.6,12.63,206510.0,12.62,12.65,12.6,12.63,206510.0
2022-09-06 13:40:00,12.63,12.63,12.59,12.6,220700.0,12.63,12.63,12.59,12.6,220700.0
2022-09-06 13:50:00,12.6,12.63,12.56,12.62,287685.0,12.6,12.63,12.56,12.62,287685.0
2022-09-06 14:00:00,12.62,12.63,12.59,12.63,274184.0,12.62,12.63,12.59,12.63,274184.0
2022-09-06 14:10:00,12.62,12.66,12.62,12.66,282719.0,12.62,12.66,12.62,12.66,282719.0
2022-09-06 14:20:00,12.66,12.66,12.62,12.63,211186.0,12.66,12.66,12.62,12.63,211186.0
2022-09-06 14:30:00,12.63,12.63,12.57,12.61,234442.0,12.63,12.63,12.57,12.61,234442.0
2022-09-06 14:40:00,12.6,12.61,12.56,12.59,185273.0,12.6,12.61,12.56,12.59,185273.0
2022-09-06 14:50:00,12.59,12.59,12.55,12.55,301313.0,12.59,12.59,12.55,12.55,301313.0
2022-09-06 15:00:00,12.56,12.61,12.55,12.61,469743.0,12.56,12.61,12.55,12.61,469743.0
2022-09-06 15:10:00,12.61,12.66,12.6,12.65,380577.0,12.61,12.66,12.6,12.65,380577.0
2022-09-06 15:20:00,12.66,12.69,12.62,12.67,409079.0,12.66,12.69,12.62,12.67,409079.0
2022-09-06 15:30:00,12.67,12.67,12.62,12.63,564132.0,12.67,12.67,12.62,12.63,564132.0
2022-09-06 15:40:00,12.63,12.69,12.63,12.66,849133.0,12.63,12.69,12.63,12.66,849133.0
2022-09-06 15:50:00,12.65,12.68,12.61,12.63,2111148.0,12.65,12.68,12.61,12.63,2111148.0
2022-09-07 09:30:00,12.54,12.68,12.48,12.66,660760.0,12.54,12.68,12.48,12.66,660760.0
2022-09-07 09:40:00,12.67,12.79,12.61,12.79,717217.0,12.67,12.79,12.61,12.79,717217.0
2022-09-07 09:50:00,12.79,12.8,12.7,12.74,452408.0,12.79,12.8,12.7,12.74,452408.0
2022-09-07 10:00:00,12.75,12.86,12.71,12.79,368628.0,12.75,12.86,12.71,12.79,368628.0
2022-09-07 10:10:00,12.79,12.81,12.74,12.79,382389.0,12.79,12.81,12.74,12.79,382389.0
2022-09-07 10:20:00,12.79,12.85,12.78,12.82,413128.0,12.79,12.85,12.78,12.82,413128.0
2022-09-07 10:30:00,12.82,12.85,12.78,12.8,234584.0,12.82,12.85,12.78,12.8,234584.0
2022-09-07 10:40:00,12.79,12.82,12.76,12.77,246819.0,12.79,12.82,12.76,12.77,246819.0
2022-09-07 10:50:00,12.77,12.85,12.76,12.85,199130.0,12.77,12.85,12.76,12.85,199130.0
2022-09-07 11:00:00,12.84,12.85,12.79,12.83,234721.0,12.84,12.85,12.79,12.83,234721.0
2022-09-07 11:10:00,12.83,12.85,12.79,12.82,258452.0,12.83,12.85,12.79,12.82,258452.0
2022-09-07 11:20:00,12.82,12.84,12.79,12.8,199867.0,12.82,12.84,12.79,12.8,199867.0
2022-09-07 11:30:00,12.8,12.86,12.8,12.86,231886.0,12.8,12.86,12.8,12.86,231886.0
2022-09-07 11:40:00,12.86,12.88,12.82,12.87,290874.0,12.86,12.88,12.82,12.87,290874.0
2022-09-07 11:50:00,12.87,12.87,12.84,12.85,222453.0,12.87,12.87,12.84,12.85,222453.0
2022-09-07 12:00:00,12.85,12.87,12.82,12.85,404566.0,12.85,12.87,12.82,12.85,404566.0
2022-09-07 12:10:00,12.85,12.85,12.76,12.79,243648.0,12.85,12.85,12.76,12.79,243648.0
2022-09-07 12:20:00,12.78,12.79,12.71,12.74,262953.0,12.78,12.79,12.71,12.74,262953.0
2022-09-07 12:30:00,12.75,12.76,12.71,12.74,346842.0,12.75,12.76,12.71,12.74,346842.0
2022-09-07 12:40:00,12.74,12.78,12.73,12.74,155425.0,12.74,12.78,12.73,12.74,155425.0
2022-09-07 12:50:00,12.74,12.75,12.69,12.72,204165.0,12.74,12.75,12.69,12.72,204165.0
2022-09-07 13:00:00,12.73,12.77,12.71,12.76,238562.0,12.73,12.77,12.71,12.76,238562.0
2022-09-07 13:10:00,12.75,12.76,12.72,12.72,185167.0,12.75,12.76,12.72,12.72,185167.0
2022-09-07 13:20:00,12.71,12.75,12.7,12.73,207708.0,12.71,12.75,12.7,12.73,207708.0
2022-09-07 13:30:00,12.73,12.77,12.73,12.77,249429.0,12.73,12.77,12.73,12.77,249429.0
2022-09-07 13:40:00,12.76,12.78,12.74,12.77,151683.0,12.76,12.78,12.74,12.77,151683.0
2022-09-07 13:50:00,12.77,12.79,12.75,12.76,209869.0,12.77,12.79,12.75,12.76,209869.0
2022-09-07 14:00:00,12.76,12.79,12.74,12.75,227551.0,12.76,12.79,12.74,12.75,227551.0
2022-09-07 14:10:00,12.76,12.76,12.71,12.72,124581.0,12.76,12.76,12.71,12.72,124581.0
2022-09-07 14:20:00,12.72,12.77,12.72,12.76,123569.0,12.72,12.77,12.72,12.76,123569.0
2022-09-07 14:30:00,12.76,12.8,12.75,12.79,295186.0,12.76,12.8,12.75,12.79,295186.0
2022-09-07 14:40:00,12.79,12.81,12.79,12.81,177575.0,12.79,12.81,12.79,12.81,177575.0
2022-09-07 14:50:00,12.81,12.83,12.8,12.81,165585.0,12.81,12.83,12.8,12.81,165585.0
2022-09-07 15:00:00,12.81,12.83,12.79,12.82,218150.0,12.81,12.83,12.79,12.82,218150.0
2022-09-07 15:10:00,12.81,12.83,12.75,12.76,377124.0,12.81,12.83,12.75,12.76,377124.0
2022-09-07 15:20:00,12.75,12.77,12.73,12.77,277164.0,12.75,12.77,12.73,12.77,277164.0
2022-09-07 15:30:00,12.77,12.77,12.71,12.72,521395.0,12.77,12.77,12.71,12.72,521395.0
2022-09-07 15:40:00,12.73,12.74,12.7,12.73,502837.0,12.73,12.74,12.7,12.73,502837.0
2022-09-07 15:50:00,12.73,12.74,12.65,12.68,1565779.0,12.73,12.74,12.65,12.68,1565779.0
2022-09-08 09:30:00,12.54,12.57,12.3,12.32,924394.0,12.54,12.57,12.3,12.32,924394.0
2022-09-08 09:40:00,12.31,12.4,12.26,12.29,936765.0,12.31,12.4,12.26,12.29,936765.0
2022-09-08 09:50:00,12.29,12.41,12.23,12.35,902411.0,12.29,12.41,12.23,12.35,902411.0
2022-09-08 10:00:00,12.35,12.37,12.24,12.32,777685.0,12.35,12.37,12.24,12.32,777685.0
2022-09-08 10:10:00,12.32,12.44,12.28,12.41,921080.0,12.32,12.44,12.28,12.41,921080.0
2022-09-08 10:20:00,12.41,12.45,12.35,12.39,721677.0,12.41,12.45,12.35,12.39,721677.0
2022-09-08 10:30:00,12.38,12.45,12.36,12.41,496585.0,12.38,12.45,12.36,12.41,496585.0
2022-09-08 10:40:00,12.41,12.51,12.4,12.49,568597.0,12.41,12.51,12.4,12.49,568597.0
2022-09-08 10:50:00,12.49,12.51,12.45,12.5,293221.0,12.49,12.51,12.45,12.5,293221.0
2022-09-08 11:00:00,12.5,12.63,12.5,12.55,676313.0,12.5,12.63,12.5,12.55,676313.0
2022-09-08 11:10:00,12.55,12.57,12.53,12.54,310170.0,12.55,12.57,12.53,12.54,310170.0
2022-09-08 11:20:00,12.54,12.55,12.48,12.5,278017.0,12.54,12.55,12.48,12.5,278017.0
2022-09-08 11:30:00,12.51,12.52,12.44,12.46,350485.0,12.51,12.52,12.44,12.46,350485.0
2022-09-08 11:40:00,12.46,12.46,12.4,12.41,376025.0,12.46,12.46,12.4,12.41,376025.0
2022-09-08 11:50:00,12.41,12.42,12.39,12.4,219629.0,12.41,12.42,12.39,12.4,219629.0
2022-09-08 12:00:00,12.4,12.41,12.34,12.36,698862.0,12.4,12.41,12.34,12.36,698862.0
2022-09-08 12:10:00,12.35,12.39,12.32,12.38,444834.0,12.35,12.39,12.32,12.38,444834.0
2022-09-08 12:20:00,12.37,12.38,12.33,12.36,338500.0,12.37,12.38,12.33,12.36,338500.0
2022-09-08 12:30:00,12.36,12.39,12.34,12.38,296901.0,12.36,12.39,12.34,12.38,296901.0
2022-09-08 12:40:00,12.39,12.48,12.38,12.48,343400.0,12.39,12.48,12.38,12.48,343400.0
2022-09-08 12:50:00,12.48,12.51,12.47,12.51,266071.0,12.48,12.51,12.47,12.51,266071.0
2022-09-08 13:00:00,12.51,12.51,12.46,12.5,268579.0,12.51,12.51,12.46,12.5,268579.0
2022-09-08 13:10:00,12.5,12.59,12.49,12.59,352649.0,12.5,12.59,12.49,12.59,352649.0
2022-09-08 13:20:00,12.59,12.63,12.57,12.62,240551.0,12.59,12.63,12.57,12.62,240551.0
2022-09-08 13:30:00,12.63,12.69,12.61,12.68,374433.0,12.63,12.69,12.61,12.68,374433.0
2022-09-08 13:40:00,12.68,12.68,12.64,12.67,221889.0,12.68,12.68,12.64,12.67,221889.0
2022-09-08 13:50:00,12.66,12.67,12.59,12.64,260625.0,12.66,12.67,12.59,12.64,260625.0
2022-09-08 14:00:00,12.64,12.65,12.61,12.63,160547.0,12.64,12.65,12.61,12.63,160547.0
2022-09-08 14:10:00,12.63,12.67,12.6,12.67,257105.0,12.63,12.67,12.6,12.67,257105.0
2022-09-08 14:20:00,12.66,12.67,12.62,12.63,199581.0,12.66,12.67,12.62,12.63,199581.0
2022-09-08 14:30:00,12.64,12.66,12.63,12.64,126992.0,12.64,12.66,12.63,12.64,126992.0
2022-09-08 14:40:00,12.65,12.65,12.54,12.55,460284.0,12.65,12.65,12.54,12.55,460284.0
2022-09-08 14:50:00,12.55,12.58,12.5,12.54,661503.0,12.55,12.58,12.5,12.54,661503.0
2022-09-08 15:00:00,12.54,12.55,12.45,12.45,679720.0,12.54,12.55,12.45,12.45,679720.0
2022-09-08 15:10:00,12.45,12.49,12.42,12.46,880703.0,12.45,12.49,12.42,12.46,880703.0
2022-09-08 15:20:00,12.46,12.5,12.43,12.5,474716.0,12.46,12.5,12.43,12.5,474716.0
2022-09-08 15:30:00,12.49,12.52,12.48,12.49,292922.0,12.49,12.52,12.48,12.49,292922.0
2022-09-08 15:40:00,12.49,12.52,12.47,12.5,567386.0,12.49,12.52,12.47,12.5,567386.0
2022-09-08 15:50:00,12.5,12.57,12.5,12.55,1221297.0,12.5,12.57,12.5,12.55,1221297.0
2022-09-09 09:30:00,12.68,12.92,12.67,12.88,1120965.0,12.68,12.92,12.67,12.88,1120965.0
2022-09-09 09:40:00,12.88,12.89,12.74,12.84,533601.0,12.88,12.89,12.74,12.84,533601.0
2022-09-09 09:50:00,12.84,12.85,12.77,12.83,409351.0,12.84,12.85,12.77,12.83,409351.0
2022-09-09 10:00:00,12.82,12.89,12.81,12.88,525342.0,12.82,12.89,12.81,12.88,525342.0
2022-09-09 10:10:00,12.88,12.96,12.86,12.96,881860.0,12.88,12.96,12.86,12.96,881860.0
2022-09-09 10:20:00,12.96,13.0,12.88,12.94,623220.0,12.96,13.0,12.88,12.94,623220.0
2022-09-09 10:30:00,12.94,12.95,12.88,12.93,739043.0,12.94,12.95,12.88,12.93,739043.0
2022-09-09 10:40:00,12.93,12.99,12.92,12.96,622911.0,12.93,12.99,12.92,12.96,622911.0
2022-09-09 10:50:00,12.96,12.97,12.89,12.93,490569.0,12.96,12.97,12.89,12.93,490569.0
2022-09-09 11:00:00,12.94,12.94,12.88,12.88,396461.0,12.94,12.94,12.88,12.88,396461.0
2022-09-09 11:10:00,12.88,12.89,12.81,12.82,417153.0,12.88,12.89,12.81,12.82,417153.0
2022-09-09 11:20:00,12.81,12.84,12.76,12.83,467940.0,12.81,12.84,12.76,12.83,467940.0
2022-09-09 11:30:00,12.83,12.83,12.7,12.78,912072.0,12.83,12.83,12.7,12.78,912072.0
2022-09-09 11:40:00,12.78,12.84,12.76,12.78,518771.0,12.78,12.84,12.76,12.78,518771.0
2022-09-09 11:50:00,12.78,12.86,12.76,12.84,244926.0,12.78,12.86,12.76,12.84,244926.0
2022-09-09 12:00:00,12.85,12.87,12.82,12.83,324626.0,12.85,12.87,12.82,12.83,324626.0
2022-09-09 12:10:00,12.83,12.87,12.82,12.87,284378.0,12.83,12.87,12.82,12.87,284378.0
2022-09-09 12:20:00,12.87,12.89,12.84,12.88,295030.0,12.87,12.89,12.84,12.88,295030.0
2022-09-09 12:30:00,12.88,12.92,12.86,12.91,226958.0,12.88,12.92,12.86,12.91,226958.0
2022-09-09 12:40:00,12.92,12.95,12.89,12.95,225445.0,12.92,12.95,12.89,12.95,225445.0
2022-09-09 12:50:00,12.95,12.98,12.93,12.98,233969.0,12.95,12.98,12.93,12.98,233969.0
2022-09-09 13:00:00,12.98,12.99,12.96,12.99,211139.0,12.98,12.99,12.96,12.99,211139.0
2022-09-09 13:10:00,12.99,13.0,12.96,12.99,312333.0,12.99,13.0,12.96,12.99,312333.0
2022-09-09 13:20:00,12.99,12.99,12.96,12.99,230961.0,12.99,12.99,12.96,12.99,230961.0
2022-09-09 13:30:00,12.98,13.06,12.97,13.06,495639.0,12.98,13.06,12.97,13.06,495639.0
2022-09-09 13:40:00,13.05,13.07,12.99,13.01,412696.0,13.05,13.07,12.99,13.01,412696.0
2022-09-09 13:50:00,13.0,13.01,12.98,13.01,230503.0,13.0,13.01,12.98,13.01,230503.0
2022-09-09 14:00:00,13.01,13.01,12.96,12.99,286203.0,13.01,13.01,12.96,12.99,286203.0
2022-09-09 14:10:00,12.99,13.09,12.97,13.08,321231.0,12.99,13.09,12.97,13.08,321231.0
2022-09-09 14:20:00,13.09,13.09,13.04,13.08,258305.0,13.09,13.09,13.04,13.08,258305.0
2022-09-09 14:30:00,13.08,13.08,12.97,12.98,425262.0,13.08,13.08,12.97,12.98,425262.0
2022-09-09 14:40:00,12.98,13.0,12.96,12.97,289251.0,12.98,13.0,12.96,12.97,289251.0
2022-09-09 14:50:00,12.97,12.99,12.94,12.98,306257.0,12.97,12.99,12.94,12.98,306257.0
2022-09-09 15:00:00,12.98,12.99,12.96,12.98,351614.0,12.98,12.99,12.96,12.98,351614.0
2022-09-09 15:10:00,12.98,12.99,12.97,12.98,271593.0,12.98,12.99,12.97,12.98,271593.0
2022-09-09 15:20:00,12.98,13.01,12.94,13.0,370923.0,12.98,13.01,12.94,13.0,370923.0
2022-09-09 15:30:00,13.01,13.08,12.99,13.07,590570.0,13.01,13.08,12.99,13.07,590570.0
2022-09-09 15:40:00,13.06,13.09,13.05,13.05,707955.0,13.06,13.09,13.05,13.05,707955.0
2022-09-09 15:50:00,13.05,13.06,13.01,13.03,1868864.0,13.05,13.06,13.01,13.03,1868864.0
2022-09-12 09:30:00,13.2,13.43,13.14,13.39,972333.0,13.2,13.43,13.14,13.39,972333.0
2022-09-12 09:40:00,13.38,13.53,13.34,13.47,762303.0,13.38,13.53,13.34,13.47,762303.0
2022-09-12 09:50:00,13.47,13.5,13.42,13.44,411681.0,13.47,13.5,13.42,13.44,411681.0
2022-09-12 10:00:00,13.44,13.44,13.3,13.33,459394.0,13.44,13.44,13.3,13.33,459394.0
2022-09-12 10:10:00,13.33,13.34,13.27,13.29,415304.0,13.33,13.34,13.27,13.29,415304.0
2022-09-12 10:20:00,13.29,13.3,13.22,13.26,340520.0,13.29,13.3,13.22,13.26,340520.0
2022-09-12 10:30:00,13.26,13.29,13.25,13.27,302754.0,13.26,13.29,13.25,13.27,302754.0
2022-09-12 10:40:00,13.27,13.28,13.2,13.23,283610.0,13.27,13.28,13.2,13.23,283610.0
2022-09-12 10:50:00,13.23,13.27,13.19,13.2,245802.0,13.23,13.27,13.19,13.2,245802.0
2022-09-12 11:00:00,13.2,13.21,13.14,13.15,297554.0,13.2,13.21,13.14,13.15,297554.0
2022-09-12 11:10:00,13.14,13.17,13.11,13.17,249709.0,13.14,13.17,13.11,13.17,249709.0
2022-09-12 11:20:00,13.17,13.2,13.15,13.2,238804.0,13.17,13.2,13.15,13.2,238804.0
2022-09-12 11:30:00,13.2,13.22,13.15,13.16,231125.0,13.2,13.22,13.15,13.16,231125.0
2022-09-12 11:40:00,13.16,13.19,13.15,13.16,264063.0,13.16,13.19,13.15,13.16,264063.0
2022-09-12 11:50:00,13.16,13.19,13.14,13.19,262339.0,13.16,13.19,13.14,13.19,262339.0
2022-09-12 12:00:00,13.19,13.19,13.11,13.12,203710.0,13.19,13.19,13.11,13.12,203710.0
2022-09-12 12:10:00,13.12,13.14,13.1,13.11,216899.0,13.12,13.14,13.1,13.11,216899.0
2022-09-12 12:20:00,13.1,13.21,13.09,13.21,368954.0,13.1,13.21,13.09,13.21,368954.0
2022-09-12 12:30:00,13.2,13.21,13.15,13.17,218199.0,13.2,13.21,13.15,13.17,218199.0
2022-09-12 12:40:00,13.17,13.21,13.16,13.18,205045.0,13.17,13.21,13.16,13.18,205045.0
2022-09-12 12:50:00,13.18,13.21,13.17,13.21,198730.0,13.18,13.21,13.17,13.21,198730.0
2022-09-12 13:00:00,13.21,13.21,13.15,13.18,220635.0,13.21,13.21,13.15,13.18,220635.0
2022-09-12 13:10:00,13.18,13.25,13.18,13.24,324543.0,13.18,13.25,13.18,13.24,324543.0
2022-09-12 13:20:00,13.24,13.25,13.21,13.25,263765.0,13.24,13.25,13.21,13.25,263765.0
2022-09-12 13:30:00,13.25,13.25,13.2,13.21,233251.0,13.25,13.25,13.2,13.21,233251.0
2022-09-12 13:40:00,13.21,13.23,13.19,13.22,156545.0,13.21,13.23,13.19,13.22,156545.0
2022-09-12 13:50:00,13.23,13.25,13.22,13.25,221947.0,13.23,13.25,13.22,13.25,221947.0
2022-09-12 14:00:00,13.25,13.25,13.21,13.23,241347.0,13.25,13.25,13.21,13.23,241347.0
2022-09-12 14:10:00,13.22,13.23,13.2,13.21,236155.0,13.22,13.23,13.2,13.21,236155.0
2022-09-12 14:20:00,13.21,13.23,13.2,13.21,279335.0,13.21,13.23,13.2,13.21,279335.0
2022-09-12 14:30:00,13.21,13.28,13.21,13.28,251923.0,13.21,13.28,13.21,13.28,251923.0
2022-09-12 14:40:00,13.28,13.3,13.27,13.3,171231.0,13.28,13.3,13.27,13.3,171231.0
2022-09-12 14:50:00,13.29,13.31,13.29,13.31,221293.0,13.29,13.31,13.29,13.31,221293.0
2022-09-12 15:00:00,13.31,13.35,13.3,13.34,251188.0,13.31,13.35,13.3,13.34,251188.0
2022-09-12 15:10:00,13.35,13.35,13.32,13.32,249828.0,13.35,13.35,13.32,13.32,249828.0
2022-09-12 15:20:00,13.32,13.35,13.31,13.31,381987.0,13.32,13.35,13.31,13.31,381987.0
2022-09-12 15:30:00,13.32,13.32,13.28,13.29,431169.0,13.32,13.32,13.28,13.29,431169.0
2022-09-12 15:40:00,13.29,13.32,13.27,13.28,491745.0,13.29,13.32,13.27,13.28,491745.0
2022-09-12 15:50:00,13.28,13.32,13.26,13.32,1235667.0,13.28,13.32,13.26,13.32,1235667.0
2022-09-13 09:30:00,12.84,12.97,12.81,12.88,841765.0,12.84,12.97,12.81,12.88,841765.0
2022-09-13 09:40:00,12.87,12.96,12.84,12.93,456933.0,12.87,12.96,12.84,12.93,456933.0
2022-09-13 09:50:00,12.93,13.1,12.93,13.06,469619.0,12.93,13.1,12.93,13.06,469619.0
2022-09-13 10:00:00,13.05,13.17,12.95,13.14,412621.0,13.05,13.17,12.95,13.14,412621.0
2022-09-13 10:10:00,13.15,13.18,13.06,13.08,438052.0,13.15,13.18,13.06,13.08,438052.0
2022-09-13 10:20:00,13.08,13.08,12.9,12.95,442126.0,13.08,13.08,12.9,12.95,442126.0
2022-09-13 10:30:00,12.95,12.96,12.88,12.88,463984.0,12.95,12.96,12.88,12.88,463984.0
2022-09-13 10:40:00,12.88,12.93,12.82,12.83,286845.0,12.88,12.93,12.82,12.83,286845.0
2022-09-13 10:50:00,12.83,12.88,12.81,12.84,379815.0,12.83,12.88,12.81,12.84,379815.0
2022-09-13 11:00:00,12.83,12.86,12.78,12.81,307030.0,12.83,12.86,12.78,12.81,307030.0
2022-09-13 11:10:00,12.82,12.82,12.74,12.78,456625.0,12.82,12.82,12.74,12.78,456625.0
2022-09-13 11:20:00,12.78,12.81,12.77,12.79,120763.0,12.78,12.81,12.77,12.79,120763.0
2022-09-13 11:30:00,12.78,12.9,12.78,12.89,361509.0,12.78,12.9,12.78,12.89,361509.0
2022-09-13 11:40:00,12.88,12.89,12.8,12.8,209668.0,12.88,12.89,12.8,12.8,209668.0
2022-09-13 11:50:00,12.8,12.82,12.78,12.79,162128.0,12.8,12.82,12.78,12.79,162128.0
2022-09-13 12:00:00,12.79,12.85,12.78,12.85,332020.0,12.79,12.85,12.78,12.85,332020.0
2022-09-13 12:10:00,12.85,12.85,12.81,12.81,203753.0,12.85,12.85,12.81,12.81,203753.0
2022-09-13 12:20:00,12.82,12.86,12.81,12.85,239163.0,12.82,12.86,12.81,12.85,239163.0
2022-09-13 12:30:00,12.85,13.0,12.82,12.94,717918.0,12.85,13.0,12.82,12.94,717918.0
2022-09-13 12:40:00,12.93,12.93,12.82,12.86,370797.0,12.93,12.93,12.82,12.86,370797.0
2022-09-13 12:50:00,12.86,12.87,12.82,12.86,177654.0,12.86,12.87,12.82,12.86,177654.0
2022-09-13 13:00:00,12.85,12.91,12.83,12.89,275029.0,12.85,12.91,12.83,12.89,275029.0
2022-09-13 13:10:00,12.9,12.93,12.87,12.9,206430.0,12.9,12.93,12.87,12.9,206430.0
2022-09-13 13:20:00,12.89,12.98,12.88,12.98,215710.0,12.89,12.98,12.88,12.98,215710.0
2022-09-13 13:30:00,12.98,13.04,12.94,13.04,372887.0,12.98,13.04,12.94,13.04,372887.0
2022-09-13 13:40:00,13.04,13.04,12.99,13.02,168774.0,13.04,13.04,12.99,13.02,168774.0
2022-09-13 13:50:00,13.02,13.07,13.01,13.04,324461.0,13.02,13.07,13.01,13.04,324461.0
2022-09-13 14:00:00,13.04,13.11,13.01,13.07,454049.0,13.04,13.11,13.01,13.07,454049.0
2022-09-13 14:10:00,13.08,13.11,13.05,13.08,447938.0,13.08,13.11,13.05,13.08,447938.0
2022-09-13 14:20:00,13.09,13.13,13.07,13.09,459782.0,13.09,13.13,13.07,13.09,459782.0
2022-09-13 14:30:00,13.09,13.09,13.01,13.03,340200.0,13.09,13.09,13.01,13.03,340200.0
2022-09-13 14:40:00,13.03,13.16,13.0,13.03,832045.0,13.03,13.16,13.0,13.03,832045.0
2022-09-13 14:50:00,13.03,13.06,13.0,13.06,558886.0,13.03,13.06,13.0,13.06,558886.0
2022-09-13 15:00:00,13.05,13.06,13.02,13.04,436352.0,13.05,13.06,13.02,13.04,436352.0
2022-09-13 15:10:00,13.04,13.04,12.95,12.96,568739.0,13.04,13.04,12.95,12.96,568739.0
2022-09-13 15:20:00,12.97,13.01,12.96,12.99,496433.0,12.97,13.01,12.96,12.99,496433.0
2022-09-13 15:30:00,12.99,12.99,12.91,12.96,577884.0,12.99,12.99,12.91,12.96,577884.0
2022-09-13 15:40:00,12.96,12.96,12.87,12.9,613147.0,12.96,12.96,12.87,12.9,613147.0
2022-09-13 15:50:00,12.89,12.99,12.88,12.96,2229625.0,12.89,12.99,12.88,12.96,2229625.0
2022-09-14 09:30:00,12.93,12.98,12.7,12.75,653072.0,12.93,12.98,12.7,12.75,653072.0
2022-09-14 09:40:00,12.74,12.78,12.67,12.68,529780.0,12.74,12.78,12.67,12.68,529780.0
2022-09-14 09:50:00,12.68,12.68,12.59,12.63,630316.0,12.68,12.68,12.59,12.63,630316.0
2022-09-14 10:00:00,12.63,12.64,12.52,12.54,621116.0,12.63,12.64,12.52,12.54,621116.0
2022-09-14 10:10:00,12.54,12.55,12.45,12.46,835460.0,12.54,12.55,12.45,12.46,835460.0
2022-09-14 10:20:00,12.46,12.47,12.33,12.35,1017732.0,12.46,12.47,12.33,12.35,1017732.0
2022-09-14 10:30:00,12.35,12.44,12.32,12.42,851678.0,12.35,12.44,12.32,12.42,851678.0
2022-09-14 10:40:00,12.42,12.45,12.37,12.38,707484.0,12.42,12.45,12.37,12.38,707484.0
2022-09-14 10:50:00,12.38,12.44,12.35,12.38,685662.0,12.38,12.44,12.35,12.38,685662.0
2022-09-14 11:00:00,12.37,12.43,12.34,12.42,804980.0,12.37,12.43,12.34,12.42,804980.0
2022-09-14 11:10:00,12.42,12.48,12.39,12.43,732730.0,12.42,12.48,12.39,12.43,732730.0
2022-09-14 11:20:00,12.44,12.47,12.4,12.43,408826.0,12.44,12.47,12.4,12.43,408826.0
2022-09-14 11:30:00,12.44,12.51,12.41,12.5,450192.0,12.44,12.51,12.41,12.5,450192.0
2022-09-14 11:40:00,12.5,12.56,12.49,12.51,466182.0,12.5,12.56,12.49,12.51,466182.0
2022-09-14 11:50:00,12.5,12.6,12.49,12.52,419308.0,12.5,12.6,12.49,12.52,419308.0
2022-09-14 12:00:00,12.52,12.56,12.5,12.55,259483.0,12.52,12.56,12.5,12.55,259483.0
2022-09-14 12:10:00,12.54,12.61,12.54,12.59,224862.0,12.54,12.61,12.54,12.59,224862.0
2022-09-14 12:20:00,12.59,12.62,12.56,12.6,316869.0,12.59,12.62,12.56,12.6,316869.0
2022-09-14 12:30:00,12.6,12.67,12.57,12.66,253425.0,12.6,12.67,12.57,12.66,253425.0
2022-09-14 12:40:00,12.66,12.66,12.62,12.63,1213839.0,12.66,12.66,12.62,12.63,1213839.0
2022-09-14 12:50:00,12.63,12.65,12.61,12.61,252543.0,12.63,12.65,12.61,12.61,252543.0
2022-09-14 13:00:00,12.62,12.63,12.6,12.61,258302.0,12.62,12.63,12.6,12.61,258302.0
2022-09-14 13:10:00,12.61,12.67,12.6,12.67,381648.0,12.61,12.67,12.6,12.67,381648.0
2022-09-14 13:20:00,12.67,12.67,12.64,12.66,164819.0,12.67,12.67,12.64,12.66,164819.0
2022-09-14 13:30:00,12.66,12.67,12.59,12.59,204112.0,12.66,12.67,12.59,12.59,204112.0
2022-09-14 13:40:00,12.59,12.6,12.54,12.57,377766.0,12.59,12.6,12.54,12.57,377766.0
2022-09-14 13:50:00,12.57,12.61,12.56,12.61,355658.0,12.57,12.61,12.56,12.61,355658.0
2022-09-14 14:00:00,12.6,12.62,12.57,12.6,354086.0,12.6,12.62,12.57,12.6,354086.0
2022-09-14 14:10:00,12.59,12.61,12.55,12.6,350846.0,12.59,12.61,12.55,12.6,350846.0
2022-09-14 14:20:00,12.6,12.62,12.58,12.62,244265.0,12.6,12.62,12.58,12.62,244265.0
2022-09-14 14:30:00,12.61,12.68,12.6,12.64,346070.0,12.61,12.68,12.6,12.64,346070.0
2022-09-14 14:40:00,12.65,12.66,12.59,12.59,417241.0,12.65,12.66,12.59,12.59,417241.0
2022-09-14 14:50:00,12.59,12.61,12.56,12.59,495353.0,12.59,12.61,12.56,12.59,495353.0
2022-09-14 15:00:00,12.59,12.63,12.58,12.63,368875.0,12.59,12.63,12.58,12.63,368875.0
2022-09-14 15:10:00,12.63,12.64,12.54,12.57,417086.0,12.63,12.64,12.54,12.57,417086.0
2022-09-14 15:20:00,12.57,12.61,12.56,12.6,420380.0,12.57,12.61,12.56,12.6,420380.0
2022-09-14 15:30:00,12.61,12.63,12.57,12.6,704904.0,12.61,12.63,12.57,12.6,704904.0
2022-09-14 15:40:00,12.61,12.67,12.6,12.63,568257.0,12.61,12.67,12.6,12.63,568257.0
2022-09-14 15:50:00,12.64,12.72,12.63,12.71,1635759.0,12.64,12.72,12.63,12.71,1635759.0
2022-09-15 09:30:00,12.57,12.86,12.55,12.85,719881.0,12.57,12.86,12.55,12.85,719881.0
2022-09-15 09:40:00,12.85,13.13,12.82,13.13,862952.0,12.85,13.13,12.82,13.13,862952.0
2022-09-15 09:50:00,13.13,13.19,13.08,13.17,501143.0,13.13,13.19,13.08,13.17,501143.0
2022-09-15 10:00:00,13.18,13.25,13.12,13.21,561477.0,13.18,13.25,13.12,13.21,561477.0
2022-09-15 10:10:00,13.21,13.3,13.18,13.21,693066.0,13.21,13.3,13.18,13.21,693066.0
2022-09-15 10:20:00,13.2,13.27,13.1,13.12,1226197.0,13.2,13.27,13.1,13.12,1226197.0
2022-09-15 10:30:00,13.12,13.26,13.1,13.26,792953.0,13.12,13.26,13.1,13.26,792953.0
2022-09-15 10:40:00,13.26,13.3,13.16,13.19,693839.0,13.26,13.3,13.16,13.19,693839.0
2022-09-15 10:50:00,13.19,13.22,13.1,13.13,722756.0,13.19,13.22,13.1,13.13,722756.0
2022-09-15 11:00:00,13.12,13.16,13.1,13.11,613808.0,13.12,13.16,13.1,13.11,613808.0
2022-09-15 11:10:00,13.11,13.12,13.06,13.12,668702.0,13.11,13.12,13.06,13.12,668702.0
2022-09-15 11:20:00,13.12,13.22,13.11,13.2,388573.0,13.12,13.22,13.11,13.2,388573.0
2022-09-15 11:30:00,13.2,13.21,13.1,13.19,564803.0,13.2,13.21,13.1,13.19,564803.0
2022-09-15 11:40:00,13.19,13.2,13.12,13.15,448891.0,13.19,13.2,13.12,13.15,448891.0
2022-09-15 11:50:00,13.15,13.18,13.14,13.17,424161.0,13.15,13.18,13.14,13.17,424161.0
2022-09-15 12:00:00,13.18,13.2,13.14,13.15,379188.0,13.18,13.2,13.14,13.15,379188.0
2022-09-15 12:10:00,13.16,13.18,13.13,13.15,281793.0,13.16,13.18,13.13,13.15,281793.0
2022-09-15 12:20:00,13.14,13.14,13.04,13.07,302605.0,13.14,13.14,13.04,13.07,302605.0
2022-09-15 12:30:00,13.07,13.12,13.07,13.11,164137.0,13.07,13.12,13.07,13.11,164137.0
2022-09-15 12:40:00,13.11,13.15,13.1,13.14,232610.0,13.11,13.15,13.1,13.14,232610.0
2022-09-15 12:50:00,13.13,13.2,13.13,13.2,309927.0,13.13,13.2,13.13,13.2,309927.0
2022-09-15 13:00:00,13.2,13.24,13.19,13.21,313826.0,13.2,13.24,13.19,13.21,313826.0
2022-09-15 13:10:00,13.22,13.26,13.21,13.26,158751.0,13.22,13.26,13.21,13.26,158751.0
2022-09-15 13:20:00,13.26,13.32,13.24,13.32,337688.0,13.26,13.32,13.24,13.32,337688.0
2022-09-15 13:30:00,13.32,13.32,13.24,13.27,563466.0,13.32,13.32,13.24,13.27,563466.0
2022-09-15 13:40:00,13.27,13.31,13.24,13.3,301085.0,13.27,13.31,13.24,13.3,301085.0
2022-09-15 13:50:00,13.31,13.31,13.25,13.29,206054.0,13.31,13.31,13.25,13.29,206054.0
2022-09-15 14:00:00,13.29,13.29,13.24,13.26,323807.0,13.29,13.29,13.24,13.26,323807.0
2022-09-15 14:10:00,13.26,13.29,13.23,13.28,475759.0,13.26,13.29,13.23,13.28,475759.0
2022-09-15 14:20:00,13.28,13.29,13.24,13.28,155004.0,13.28,13.29,13.24,13.28,155004.0
2022-09-15 14:30:00,13.29,13.3,13.26,13.29,168145.0,13.29,13.3,13.26,13.29,168145.0
2022-09-15 14:40:00,13.3,13.34,13.29,13.3,452573.0,13.3,13.34,13.29,13.3,452573.0
2022-09-15 14:50:00,13.3,13.31,13.29,13.31,245736.0,13.3,13.31,13.29,13.31,245736.0
2022-09-15 15:00:00,13.31,13.32,13.27,13.31,430555.0,13.31,13.32,13.27,13.31,430555.0
2022-09-15 15:10:00,13.31,13.31,13.21,13.21,546115.0,13.31,13.31,13.21,13.21,546115.0
2022-09-15 15:20:00,13.21,13.23,13.13,13.15,443200.0,13.21,13.23,13.13,13.15,443200.0
2022-09-15 15:30:00,13.15,13.2,13.12,13.19,540228.0,13.15,13.2,13.12,13.19,540228.0
2022-09-15 15:40:00,13.19,13.19,13.14,13.17,618771.0,13.19,13.19,13.14,13.17,618771.0
2022-09-15 15:50:00,13.17,13.19,13.15,13.18,1414033.0,13.17,13.19,13.15,13.18,1414033.0
2022-09-16 09:30:00,13.04,13.12,12.68,12.85,2924905.0,13.04,13.12,12.68,12.85,2924905.0
2022-09-16 09:40:00,12.84,12.86,12.63,12.68,663644.0,12.84,12.86,12.63,12.68,663644.0
2022-09-16 09:50:00,12.69,12.81,12.68,12.79,361717.0,12.69,12.81,12.68,12.79,361717.0
2022-09-16 10:00:00,12.8,12.95,12.78,12.81,962977.0,12.8,12.95,12.78,12.81,962977.0
2022-09-16 10:10:00,12.81,12.97,12.81,12.86,613162.0,12.81,12.97,12.81,12.86,613162.0
2022-09-16 10:20:00,12.85,13.03,12.84,12.94,634620.0,12.85,13.03,12.84,12.94,634620.0
2022-09-16 10:30:00,12.94,13.05,12.9,12.97,807426.0,12.94,13.05,12.9,12.97,807426.0
2022-09-16 10:40:00,12.97,12.99,12.86,12.87,362012.0,12.97,12.99,12.86,12.87,362012.0
2022-09-16 10:50:00,12.87,12.92,12.83,12.84,284102.0,12.87,12.92,12.83,12.84,284102.0
2022-09-16 11:00:00,12.84,12.91,12.83,12.87,166632.0,12.84,12.91,12.83,12.87,166632.0
2022-09-16 11:10:00,12.87,12.91,12.83,12.88,240392.0,12.87,12.91,12.83,12.88,240392.0
2022-09-16 11:20:00,12.88,12.88,12.81,12.83,158806.0,12.88,12.88,12.81,12.83,158806.0
2022-09-16 11:30:00,12.83,12.9,12.83,12.85,175802.0,12.83,12.9,12.83,12.85,175802.0
2022-09-16 11:40:00,12.85,12.86,12.81,12.86,250787.0,12.85,12.86,12.81,12.86,250787.0
2022-09-16 11:50:00,12.86,12.89,12.81,12.88,269931.0,12.86,12.89,12.81,12.88,269931.0
2022-09-16 12:00:00,12.88,12.91,12.85,12.85,159111.0,12.88,12.91,12.85,12.85,159111.0
2022-09-16 12:10:00,12.86,12.88,12.83,12.87,216236.0,12.86,12.88,12.83,12.87,216236.0
2022-09-16 12:20:00,12.87,12.87,12.79,12.8,261083.0,12.87,12.87,12.79,12.8,261083.0
2022-09-16 12:30:00,12.81,12.87,12.79,12.79,565359.0,12.81,12.87,12.79,12.79,565359.0
2022-09-16 12:40:00,12.8,12.88,12.8,12.83,227922.0,12.8,12.88,12.8,12.83,227922.0
2022-09-16 12:50:00,12.83,12.85,12.79,12.83,500036.0,12.83,12.85,12.79,12.83,500036.0
2022-09-16 13:00:00,12.82,12.83,12.77,12.78,298712.0,12.82,12.83,12.77,12.78,298712.0
2022-09-16 13:10:00,12.78,12.79,12.73,12.76,286926.0,12.78,12.79,12.73,12.76,286926.0
2022-09-16 13:20:00,12.76,12.78,12.73,12.74,142012.0,12.76,12.78,12.73,12.74,142012.0
2022-09-16 13:30:00,12.74,12.78,12.73,12.76,194397.0,12.74,12.78,12.73,12.76,194397.0
2022-09-16 13:40:00,12.76,12.77,12.74,12.75,123179.0,12.76,12.77,12.74,12.75,123179.0
2022-09-16 13:50:00,12.74,12.78,12.73,12.76,216548.0,12.74,12.78,12.73,12.76,216548.0
2022-09-16 14:00:00,12.77,12.78,12.72,12.74,213994.0,12.77,12.78,12.72,12.74,213994.0
2022-09-16 14:10:00,12.74,12.75,12.68,12.69,443149.0,12.74,12.75,12.68,12.69,443149.0
2022-09-16 14:20:00,12.69,12.79,12.67,12.75,555540.0,12.69,12.79,12.67,12.75,555540.0
2022-09-16 14:30:00,12.76,12.76,12.71,12.73,412945.0,12.76,12.76,12.71,12.73,412945.0
2022-09-16 14:40:00,12.73,12.77,12.72,12.76,303218.0,12.73,12.77,12.72,12.76,303218.0
2022-09-16 14:50:00,12.76,12.76,12.71,12.71,383491.0,12.76,12.76,12.71,12.71,383491.0
2022-09-16 15:00:00,12.71,12.8,12.7,12.78,494375.0,12.71,12.8,12.7,12.78,494375.0
2022-09-16 15:10:00,12.79,12.79,12.72,12.72,399146.0,12.79,12.79,12.72,12.72,399146.0
2022-09-16 15:20:00,12.73,12.8,12.72,12.75,434694.0,12.73,12.8,12.72,12.75,434694.0
2022-09-16 15:30:00,12.75,12.78,12.7,12.77,533943.0,12.75,12.78,12.7,12.77,533943.0
2022-09-16 15:40:00,12.77,12.79,12.74,12.78,610365.0,12.77,12.79,12.74,12.78,610365.0
2022-09-16 15:50:00,12.77,12.8,12.67,12.74,3182054.0,12.77,12.8,12.67,12.74,3182054.0
2022-09-19 09:30:00,12.66,12.8,12.55,12.73,868440.0,12.66,12.8,12.55,12.73,868440.0
2022-09-19 09:40:00,12.74,12.9,12.73,12.87,438688.0,12.74,12.9,12.73,12.87,438688.0
2022-09-19 09:50:00,12.88,12.98,12.87,12.96,339347.0,12.88,12.98,12.87,12.96,339347.0
2022-09-19 10:00:00,12.96,13.05,12.88,13.0,771228.0,12.96,13.05,12.88,13.0,771228.0
2022-09-19 10:10:00,13.0,13.15,13.0,13.04,787276.0,13.0,13.15,13.0,13.04,787276.0
2022-09-19 10:20:00,13.04,13.15,12.97,13.14,741995.0,13.04,13.15,12.97,13.14,741995.0
2022-09-19 10:30:00,13.14,13.25,13.09,13.24,1000380.0,13.14,13.25,13.09,13.24,1000380.0
2022-09-19 10:40:00,13.24,13.36,13.23,13.27,1019588.0,13.24,13.36,13.23,13.27,1019588.0
2022-09-19 10:50:00,13.27,13.31,13.23,13.26,620884.0,13.27,13.31,13.23,13.26,620884.0
2022-09-19 11:00:00,13.26,13.31,13.21,13.28,795007.0,13.26,13.31,13.21,13.28,795007.0
2022-09-19 11:10:00,13.28,13.3,13.18,13.19,556904.0,13.28,13.3,13.18,13.19,556904.0
2022-09-19 11:20:00,13.19,13.19,13.01,13.01,570075.0,13.19,13.19,13.01,13.01,570075.0
2022-09-19 11:30:00,13.02,13.03,12.94,12.99,428683.0,13.02,13.03,12.94,12.99,428683.0
2022-09-19 11:40:00,12.99,13.02,12.94,13.0,344172.0,12.99,13.02,12.94,13.0,344172.0
2022-09-19 11:50:00,13.0,13.02,12.93,12.96,372755.0,13.0,13.02,12.93,12.96,372755.0
2022-09-19 12:00:00,12.95,12.98,12.89,12.93,286525.0,12.95,12.98,12.89,12.93,286525.0
2022-09-19 12:10:00,12.93,12.94,12.87,12.88,218037.0,12.93,12.94,12.87,12.88,218037.0
2022-09-19 12:20:00,12.89,12.91,12.81,12.83,340853.0,12.89,12.91,12.81,12.83,340853.0
2022-09-19 12:30:00,12.83,12.91,12.82,12.9,257655.0,12.83,12.91,12.82,12.9,257655.0
2022-09-19 12:40:00,12.9,12.9,12.85,12.88,230216.0,12.9,12.9,12.85,12.88,230216.0
2022-09-19 12:50:00,12.87,12.99,12.87,12.98,328902.0,12.87,12.99,12.87,12.98,328902.0
2022-09-19 13:00:00,12.98,12.99,12.92,12.95,289203.0,12.98,12.99,12.92,12.95,289203.0
2022-09-19 13:10:00,12.95,12.97,12.9,12.92,296071.0,12.95,12.97,12.9,12.92,296071.0
2022-09-19 13:20:00,12.93,12.98,12.92,12.98,314058.0,12.93,12.98,12.92,12.98,314058.0
2022-09-19 13:30:00,12.98,12.99,12.9,12.93,221623.0,12.98,12.99,12.9,12.93,221623.0
2022-09-19 13:40:00,12.93,12.94,12.89,12.91,215889.0,12.93,12.94,12.89,12.91,215889.0
2022-09-19 13:50:00,12.91,12.92,12.88,12.9,174981.0,12.91,12.92,12.88,12.9,174981.0
2022-09-19 14:00:00,12.9,12.95,12.89,12.94,280280.0,12.9,12.95,12.89,12.94,280280.0
2022-09-19 14:10:00,12.95,12.96,12.93,12.96,297809.0,12.95,12.96,12.93,12.96,297809.0
2022-09-19 14:20:00,12.95,12.96,12.91,12.96,296307.0,12.95,12.96,12.91,12.96,296307.0
2022-09-19 14:30:00,12.95,13.01,12.94,13.0,443869.0,12.95,13.01,12.94,13.0,443869.0
2022-09-19 14:40:00,13.0,13.0,12.97,12.99,271353.0,13.0,13.0,12.97,12.99,271353.0
2022-09-19 14:50:00,12.99,13.02,12.98,13.02,256727.0,12.99,13.02,12.98,13.02,256727.0
2022-09-19 15:00:00,13.02,13.08,13.01,13.07,411893.0,13.02,13.08,13.01,13.07,411893.0
2022-09-19 15:10:00,13.07,13.12,13.06,13.08,525467.0,13.07,13.12,13.06,13.08,525467.0
2022-09-19 15:20:00,13.08,13.13,13.07,13.12,327469.0,13.08,13.13,13.07,13.12,327469.0
2022-09-19 15:30:00,13.13,13.16,13.12,13.16,600880.0,13.13,13.16,13.12,13.16,600880.0
2022-09-19 15:40:00,13.16,13.23,13.14,13.15,874059.0,13.16,13.23,13.14,13.15,874059.0
2022-09-19 15:50:00,13.15,13.19,13.13,13.17,1906723.0,13.15,13.19,13.13,13.17,1906723.0
2022-09-20 09:30:00,13.06,13.07,12.89,12.93,551596.0,13.06,13.07,12.89,12.93,551596.0
2022-09-20 09:40:00,12.93,12.99,12.89,12.96,369258.0,12.93,12.99,12.89,12.96,369258.0
2022-09-20 09:50:00,12.95,12.98,12.85,12.92,564221.0,12.95,12.98,12.85,12.92,564221.0
2022-09-20 10:00:00,12.91,12.98,12.83,12.96,777896.0,12.91,12.98,12.83,12.96,777896.0
2022-09-20 10:10:00,12.96,13.05,12.91,13.0,683918.0,12.96,13.05,12.91,13.0,683918.0
2022-09-20 10:20:00,13.0,13.07,12.97,13.02,623628.0,13.0,13.07,12.97,13.02,623628.0
2022-09-20 10:30:00,13.01,13.03,12.92,12.96,501999.0,13.01,13.03,12.92,12.96,501999.0
2022-09-20 10:40:00,12.97,13.02,12.96,13.02,358559.0,12.97,13.02,12.96,13.02,358559.0
2022-09-20 10:50:00,13.01,13.06,12.99,13.0,269088.0,13.01,13.06,12.99,13.0,269088.0
2022-09-20 11:00:00,12.99,13.02,12.92,13.0,365402.0,12.99,13.02,12.92,13.0,365402.0
2022-09-20 11:10:00,12.99,13.08,12.97,13.07,369283.0,12.99,13.08,12.97,13.07,369283.0
2022-09-20 11:20:00,13.07,13.11,13.04,13.09,260716.0,13.07,13.11,13.04,13.09,260716.0
2022-09-20 11:30:00,13.08,13.15,13.08,13.12,290470.0,13.08,13.15,13.08,13.12,290470.0
2022-09-20 11:40:00,13.12,13.18,13.12,13.16,239218.0,13.12,13.18,13.12,13.16,239218.0
2022-09-20 11:50:00,13.16,13.2,13.14,13.19,204689.0,13.16,13.2,13.14,13.19,204689.0
2022-09-20 12:00:00,13.19,13.21,13.17,13.18,220143.0,13.19,13.21,13.17,13.18,220143.0
2022-09-20 12:10:00,13.18,13.2,13.16,13.18,170258.0,13.18,13.2,13.16,13.18,170258.0
2022-09-20 12:20:00,13.18,13.19,13.13,13.15,185143.0,13.18,13.19,13.13,13.15,185143.0
2022-09-20 12:30:00,13.14,13.16,13.1,13.13,200970.0,13.14,13.16,13.1,13.13,200970.0
2022-09-20 12:40:00,13.13,13.15,13.1,13.12,195327.0,13.13,13.15,13.1,13.12,195327.0
2022-09-20 12:50:00,13.12,13.14,13.11,13.13,190080.0,13.12,13.14,13.11,13.13,190080.0
2022-09-20 13:00:00,13.12,13.13,13.05,13.06,259563.0,13.12,13.13,13.05,13.06,259563.0
2022-09-20 13:10:00,13.06,13.06,13.02,13.03,228686.0,13.06,13.06,13.02,13.03,228686.0
2022-09-20 13:20:00,13.04,13.15,13.03,13.04,746815.0,13.04,13.15,13.03,13.04,746815.0
2022-09-20 13:30:00,13.03,13.05,12.99,13.04,289547.0,13.03,13.05,12.99,13.04,289547.0
2022-09-20 13:40:00,13.04,13.06,13.01,13.04,284409.0,13.04,13.06,13.01,13.04,284409.0
2022-09-20 13:50:00,13.03,13.05,12.98,12.99,243630.0,13.03,13.05,12.98,12.99,243630.0
2022-09-20 14:00:00,13.0,13.03,12.99,13.02,196570.0,13.0,13.03,12.99,13.02,196570.0
2022-09-20 14:10:00,13.02,13.04,12.98,13.02,263948.0,13.02,13.04,12.98,13.02,263948.0
2022-09-20 14:20:00,13.02,13.05,13.0,13.04,254282.0,13.02,13.05,13.0,13.04,254282.0
2022-09-20 14:30:00,13.03,13.04,12.98,13.01,224799.0,13.03,13.04,12.98,13.01,224799.0
2022-09-20 14:40:00,13.01,13.05,12.97,13.03,295092.0,13.01,13.05,12.97,13.03,295092.0
2022-09-20 14:50:00,13.04,13.05,13.01,13.03,280565.0,13.04,13.05,13.01,13.03,280565.0
2022-09-20 15:00:00,13.03,13.07,13.01,13.02,271074.0,13.03,13.07,13.01,13.02,271074.0
2022-09-20 15:10:00,13.03,13.09,13.02,13.09,667104.0,13.03,13.09,13.02,13.09,667104.0
2022-09-20 15:20:00,13.09,13.12,13.07,13.11,721711.0,13.09,13.12,13.07,13.11,721711.0
2022-09-20 15:30:00,13.11,13.22,13.07,13.16,1339625.0,13.11,13.22,13.07,13.16,1339625.0
2022-09-20 15:40:00,13.15,13.23,13.14,13.2,1791433.0,13.15,13.23,13.14,13.2,1791433.0
2022-09-20 15:50:00,13.2,13.24,13.17,13.22,2485327.0,13.2,13.24,13.17,13.22,2485327.0
2022-09-21 09:30:00,13.18,13.29,12.95,13.04,552994.0,13.18,13.29,12.95,13.04,552994.0
2022-09-21 09:40:00,13.03,13.14,12.99,13.03,358594.0,13.03,13.14,12.99,13.03,358594.0
2022-09-21 09:50:00,13.03,13.05,12.96,13.02,454989.0,13.03,13.05,12.96,13.02,454989.0
2022-09-21 10:00:00,13.02,13.04,12.89,12.92,481444.0,13.02,13.04,12.89,12.92,481444.0
2022-09-21 10:10:00,12.92,12.92,12.78,12.82,549071.0,12.92,12.92,12.78,12.82,549071.0
2022-09-21 10:20:00,12.83,12.88,12.78,12.85,661379.0,12.83,12.88,12.78,12.85,661379.0
2022-09-21 10:30:00,12.86,12.88,12.78,12.79,319633.0,12.86,12.88,12.78,12.79,319633.0
2022-09-21 10:40:00,12.78,12.82,12.76,12.79,461155.0,12.78,12.82,12.76,12.79,461155.0
2022-09-21 10:50:00,12.8,12.83,12.76,12.77,388452.0,12.8,12.83,12.76,12.77,388452.0
2022-09-21 11:00:00,12.78,12.83,12.76,12.82,458906.0,12.78,12.83,12.76,12.82,458906.0
2022-09-21 11:10:00,12.82,12.86,12.82,12.86,265102.0,12.82,12.86,12.82,12.86,265102.0
2022-09-21 11:20:00,12.85,12.86,12.82,12.83,228185.0,12.85,12.86,12.82,12.83,228185.0
2022-09-21 11:30:00,12.83,12.83,12.79,12.81,125685.0,12.83,12.83,12.79,12.81,125685.0
2022-09-21 11:40:00,12.8,12.85,12.79,12.81,240093.0,12.8,12.85,12.79,12.81,240093.0
2022-09-21 11:50:00,12.81,12.82,12.78,12.82,226931.0,12.81,12.82,12.78,12.82,226931.0
2022-09-21 12:00:00,12.82,12.83,12.8,12.81,161541.0,12.82,12.83,12.8,12.81,161541.0
2022-09-21 12:10:00,12.81,12.83,12.8,12.81,210270.0,12.81,12.83,12.8,12.81,210270.0
2022-09-21 12:20:00,12.81,12.83,12.78,12.78,192571.0,12.81,12.83,12.78,12.78,192571.0
2022-09-21 12:30:00,12.78,12.81,12.77,12.77,241770.0,12.78,12.81,12.77,12.77,241770.0
2022-09-21 12:40:00,12.77,12.78,12.75,12.76,323415.0,12.77,12.78,12.75,12.76,323415.0
2022-09-21 12:50:00,12.76,12.77,12.72,12.72,384876.0,12.76,12.77,12.72,12.72,384876.0
2022-09-21 13:00:00,12.71,12.73,12.7,12.71,281579.0,12.71,12.73,12.7,12.71,281579.0
2022-09-21 13:10:00,12.71,12.73,12.65,12.66,402053.0,12.71,12.73,12.65,12.66,402053.0
2022-09-21 13:20:00,12.66,12.7,12.64,12.7,452546.0,12.66,12.7,12.64,12.7,452546.0
2022-09-21 13:30:00,12.7,12.71,12.67,12.69,206140.0,12.7,12.71,12.67,12.69,206140.0
2022-09-21 13:40:00,12.69,12.76,12.68,12.71,395520.0,12.69,12.76,12.68,12.71,395520.0
2022-09-21 13:50:00,12.71,12.76,12.71,12.76,172632.0,12.71,12.76,12.71,12.76,172632.0
2022-09-21 14:00:00,12.75,12.76,12.52,12.54,876480.0,12.75,12.76,12.52,12.54,876480.0
2022-09-21 14:10:00,12.54,12.57,12.42,12.52,937792.0,12.54,12.57,12.42,12.52,937792.0
2022-09-21 14:20:00,12.52,12.6,12.5,12.55,598073.0,12.52,12.6,12.5,12.55,598073.0
2022-09-21 14:30:00,12.55,12.78,12.51,12.67,1217977.0,12.55,12.78,12.51,12.67,1217977.0
2022-09-21 14:40:00,12.67,12.84,12.61,12.68,1044187.0,12.67,12.84,12.61,12.68,1044187.0
2022-09-21 14:50:00,12.68,12.77,12.64,12.77,668900.0,12.68,12.77,12.64,12.77,668900.0
2022-09-21 15:00:00,12.77,13.25,12.68,12.69,895435.0,12.77,13.25,12.68,12.69,895435.0
2022-09-21 15:10:00,12.69,12.72,12.59,12.62,656464.0,12.69,12.72,12.59,12.62,656464.0
2022-09-21 15:20:00,12.62,12.63,12.51,12.52,453800.0,12.62,12.63,12.51,12.52,453800.0
2022-09-21 15:30:00,12.52,12.54,12.4,12.42,821054.0,12.52,12.54,12.4,12.42,821054.0
2022-09-21 15:40:00,12.42,12.42,12.3,12.31,1161372.0,12.42,12.42,12.3,12.31,1161372.0
2022-09-21 15:50:00,12.31,12.35,12.22,12.23,2772053.0,12.31,12.35,12.22,12.23,2772053.0
2022-09-22 09:30:00,12.24,12.38,11.95,11.98,1600828.0,12.24,12.38,11.95,11.98,1600828.0
2022-09-22 09:40:00,11.97,12.06,11.88,12.0,1424393.0,11.97,12.06,11.88,12.0,1424393.0
2022-09-22 09:50:00,12.0,12.01,11.92,11.97,641551.0,12.0,12.01,11.92,11.97,641551.0
2022-09-22 10:00:00,11.97,12.05,11.91,12.04,736507.0,11.97,12.05,11.91,12.04,736507.0
2022-09-22 10:10:00,12.04,12.15,11.97,12.1,742785.0,12.04,12.15,11.97,12.1,742785.0
2022-09-22 10:20:00,12.09,12.16,12.05,12.16,569326.0,12.09,12.16,12.05,12.16,569326.0
2022-09-22 10:30:00,12.16,12.22,12.1,12.16,671918.0,12.16,12.22,12.1,12.16,671918.0
2022-09-22 10:40:00,12.16,12.16,12.1,12.14,421507.0,12.16,12.16,12.1,12.14,421507.0
2022-09-22 10:50:00,12.13,12.14,12.03,12.04,479950.0,12.13,12.14,12.03,12.04,479950.0
2022-09-22 11:00:00,12.04,12.08,12.02,12.07,333282.0,12.04,12.08,12.02,12.07,333282.0
2022-09-22 11:10:00,12.07,12.08,11.98,11.99,407269.0,12.07,12.08,11.98,11.99,407269.0
2022-09-22 11:20:00,11.98,12.02,11.95,12.0,688539.0,11.98,12.02,11.95,12.0,688539.0
2022-09-22 11:30:00,12.0,12.07,11.97,12.05,451451.0,12.0,12.07,11.97,12.05,451451.0
2022-09-22 11:40:00,12.05,12.07,12.0,12.06,290825.0,12.05,12.07,12.0,12.06,290825.0
2022-09-22 11:50:00,12.07,12.11,12.02,12.04,439874.0,12.07,12.11,12.02,12.04,439874.0
2022-09-22 12:00:00,12.04,12.08,12.02,12.04,240924.0,12.04,12.08,12.02,12.04,240924.0
2022-09-22 12:10:00,12.04,12.05,12.0,12.04,278139.0,12.04,12.05,12.0,12.04,278139.0
2022-09-22 12:20:00,12.05,12.1,12.01,12.08,316222.0,12.05,12.1,12.01,12.08,316222.0
2022-09-22 12:30:00,12.09,12.09,12.04,12.07,335035.0,12.09,12.09,12.04,12.07,335035.0
2022-09-22 12:40:00,12.07,12.09,12.05,12.05,360001.0,12.07,12.09,12.05,12.05,360001.0
2022-09-22 12:50:00,12.06,12.13,12.05,12.13,354033.0,12.06,12.13,12.05,12.13,354033.0
2022-09-22 13:00:00,12.13,12.13,12.05,12.05,203749.0,12.13,12.13,12.05,12.05,203749.0
2022-09-22 13:10:00,12.05,12.07,12.04,12.06,210886.0,12.05,12.07,12.04,12.06,210886.0
2022-09-22 13:20:00,12.05,12.09,12.05,12.09,150859.0,12.05,12.09,12.05,12.09,150859.0
2022-09-22 13:30:00,12.08,12.11,12.06,12.08,336759.0,12.08,12.11,12.06,12.08,336759.0
2022-09-22 13:40:00,12.08,12.11,12.06,12.08,254436.0,12.08,12.11,12.06,12.08,254436.0
2022-09-22 13:50:00,12.08,12.12,12.07,12.12,263251.0,12.08,12.12,12.07,12.12,263251.0
2022-09-22 14:00:00,12.12,12.12,12.05,12.05,192785.0,12.12,12.12,12.05,12.05,192785.0
2022-09-22 14:10:00,12.05,12.06,12.02,12.02,181773.0,12.05,12.06,12.02,12.02,181773.0
2022-09-22 14:20:00,12.02,12.04,12.0,12.04,252860.0,12.02,12.04,12.0,12.04,252860.0
2022-09-22 14:30:00,12.04,12.05,12.02,12.04,225378.0,12.04,12.05,12.02,12.04,225378.0
2022-09-22 14:40:00,12.03,12.04,12.01,12.02,198060.0,12.03,12.04,12.01,12.02,198060.0
2022-09-22 14:50:00,12.02,12.06,12.01,12.05,484662.0,12.02,12.06,12.01,12.05,484662.0
2022-09-22 15:00:00,12.04,12.08,12.03,12.04,370322.0,12.04,12.08,12.03,12.04,370322.0
2022-09-22 15:10:00,12.04,12.07,12.03,12.06,226218.0,12.04,12.07,12.03,12.06,226218.0
2022-09-22 15:20:00,12.07,12.07,12.03,12.06,288917.0,12.07,12.07,12.03,12.06,288917.0
2022-09-22 15:30:00,12.05,12.1,12.05,12.08,515401.0,12.05,12.1,12.05,12.08,515401.0
2022-09-22 15:40:00,12.09,12.13,12.07,12.12,696046.0,12.09,12.13,12.07,12.12,696046.0
2022-09-22 15:50:00,12.11,12.12,12.0,12.01,1679840.0,12.11,12.12,12.0,12.01,1679840.0
2022-09-23 09:30:00,11.79,11.91,11.72,11.8,868997.0,11.79,11.91,11.72,11.8,868997.0
2022-09-23 09:40:00,11.8,11.88,11.76,11.8,597543.0,11.8,11.88,11.76,11.8,597543.0
2022-09-23 09:50:00,11.79,11.8,11.68,11.73,771463.0,11.79,11.8,11.68,11.73,771463.0
2022-09-23 10:00:00,11.72,11.75,11.63,11.73,980299.0,11.72,11.75,11.63,11.73,980299.0
2022-09-23 10:10:00,11.73,11.78,11.69,11.73,765742.0,11.73,11.78,11.69,11.73,765742.0
2022-09-23 10:20:00,11.72,11.73,11.6,11.71,1037607.0,11.72,11.73,11.6,11.71,1037607.0
2022-09-23 10:30:00,11.71,11.73,11.67,11.7,410302.0,11.71,11.73,11.67,11.7,410302.0
2022-09-23 10:40:00,11.7,11.78,11.67,11.77,570712.0,11.7,11.78,11.67,11.77,570712.0
2022-09-23 10:50:00,11.77,11.8,11.74,11.78,415881.0,11.77,11.8,11.74,11.78,415881.0
2022-09-23 11:00:00,11.77,11.82,11.75,11.78,534587.0,11.77,11.82,11.75,11.78,534587.0
2022-09-23 11:10:00,11.78,11.81,11.74,11.77,728654.0,11.78,11.81,11.74,11.77,728654.0
2022-09-23 11:20:00,11.77,11.81,11.74,11.75,659109.0,11.77,11.81,11.74,11.75,659109.0
2022-09-23 11:30:00,11.75,11.77,11.71,11.71,423395.0,11.75,11.77,11.71,11.71,423395.0
2022-09-23 11:40:00,11.71,11.72,11.56,11.58,485757.0,11.71,11.72,11.56,11.58,485757.0
2022-09-23 11:50:00,11.58,11.6,11.56,11.58,386910.0,11.58,11.6,11.56,11.58,386910.0
2022-09-23 12:00:00,11.59,11.59,11.52,11.53,921628.0,11.59,11.59,11.52,11.53,921628.0
2022-09-23 12:10:00,11.53,11.59,11.51,11.59,390944.0,11.53,11.59,11.51,11.59,390944.0
2022-09-23 12:20:00,11.58,11.6,11.56,11.57,417569.0,11.58,11.6,11.56,11.57,417569.0
2022-09-23 12:30:00,11.56,11.6,11.56,11.56,525228.0,11.56,11.6,11.56,11.56,525228.0
2022-09-23 12:40:00,11.56,11.58,11.54,11.58,319434.0,11.56,11.58,11.54,11.58,319434.0
2022-09-23 12:50:00,11.58,11.63,11.57,11.61,335608.0,11.58,11.63,11.57,11.61,335608.0
2022-09-23 13:00:00,11.61,11.66,11.59,11.61,270675.0,11.61,11.66,11.59,11.61,270675.0
2022-09-23 13:10:00,11.6,11.68,11.6,11.67,332523.0,11.6,11.68,11.6,11.67,332523.0
2022-09-23 13:20:00,11.67,11.72,11.64,11.69,712678.0,11.67,11.72,11.64,11.69,712678.0
2022-09-23 13:30:00,11.69,11.72,11.68,11.7,245511.0,11.69,11.72,11.68,11.7,245511.0
2022-09-23 13:40:00,11.7,11.73,11.68,11.71,306947.0,11.7,11.73,11.68,11.71,306947.0
2022-09-23 13:50:00,11.71,11.72,11.68,11.7,276350.0,11.71,11.72,11.68,11.7,276350.0
2022-09-23 14:00:00,11.7,11.71,11.62,11.63,349879.0,11.7,11.71,11.62,11.63,349879.0
2022-09-23 14:10:00,11.63,11.64,11.59,11.59,306303.0,11.63,11.64,11.59,11.59,306303.0
2022-09-23 14:20:00,11.59,11.65,11.58,11.65,340503.0,11.59,11.65,11.58,11.65,340503.0
2022-09-23 14:30:00,11.64,11.65,11.61,11.63,372930.0,11.64,11.65,11.61,11.63,372930.0
2022-09-23 14:40:00,11.62,11.67,11.61,11.64,287196.0,11.62,11.67,11.61,11.64,287196.0
2022-09-23 14:50:00,11.64,11.65,11.59,11.62,292840.0,11.64,11.65,11.59,11.62,292840.0
2022-09-23 15:00:00,11.62,11.68,11.61,11.68,401921.0,11.62,11.68,11.61,11.68,401921.0
2022-09-23 15:10:00,11.68,11.71,11.64,11.7,486541.0,11.68,11.71,11.64,11.7,486541.0
2022-09-23 15:20:00,11.7,11.75,11.68,11.75,636849.0,11.7,11.75,11.68,11.75,636849.0
2022-09-23 15:30:00,11.75,11.8,11.74,11.78,687126.0,11.75,11.8,11.74,11.78,687126.0
2022-09-23 15:40:00,11.79,11.84,11.77,11.79,645522.0,11.79,11.84,11.77,11.79,645522.0
2022-09-23 15:50:00,11.79,11.81,11.76,11.79,1724087.0,11.79,11.81,11.76,11.79,1724087.0
2022-09-26 09:30:00,11.73,12.05,11.69,12.01,1008059.0,11.73,12.05,11.69,12.01,1008059.0
2022-09-26 09:40:00,12.01,12.01,11.65,11.67,628407.0,12.01,12.01,11.65,11.67,628407.0
2022-09-26 09:50:00,11.67,11.82,11.62,11.77,823597.0,11.67,11.82,11.62,11.77,823597.0
2022-09-26 10:00:00,11.77,11.79,11.67,11.69,659467.0,11.77,11.79,11.67,11.69,659467.0
2022-09-26 10:10:00,11.69,11.72,11.64,11.69,470137.0,11.69,11.72,11.64,11.69,470137.0
2022-09-26 10:20:00,11.7,11.72,11.66,11.68,634357.0,11.7,11.72,11.66,11.68,634357.0
2022-09-26 10:30:00,11.67,11.68,11.58,11.63,694821.0,11.67,11.68,11.58,11.63,694821.0
2022-09-26 10:40:00,11.64,11.65,11.5,11.53,514170.0,11.64,11.65,11.5,11.53,514170.0
2022-09-26 10:50:00,11.53,11.55,11.48,11.53,537651.0,11.53,11.55,11.48,11.53,537651.0
2022-09-26 11:00:00,11.53,11.55,11.46,11.46,604558.0,11.53,11.55,11.46,11.46,604558.0
2022-09-26 11:10:00,11.46,11.49,11.44,11.45,359671.0,11.46,11.49,11.44,11.45,359671.0
2022-09-26 11:20:00,11.44,11.46,11.41,11.43,348790.0,11.44,11.46,11.41,11.43,348790.0
2022-09-26 11:30:00,11.44,11.52,11.43,11.47,344738.0,11.44,11.52,11.43,11.47,344738.0
2022-09-26 11:40:00,11.47,11.52,11.41,11.43,434348.0,11.47,11.52,11.41,11.43,434348.0
2022-09-26 11:50:00,11.43,11.48,11.4,11.45,336565.0,11.43,11.48,11.4,11.45,336565.0
2022-09-26 12:00:00,11.45,11.48,11.42,11.46,386425.0,11.45,11.48,11.42,11.46,386425.0
2022-09-26 12:10:00,11.46,11.51,11.46,11.5,350445.0,11.46,11.51,11.46,11.5,350445.0
2022-09-26 12:20:00,11.5,11.5,11.42,11.42,397158.0,11.5,11.5,11.42,11.42,397158.0
2022-09-26 12:30:00,11.43,11.46,11.38,11.42,571477.0,11.43,11.46,11.38,11.42,571477.0
2022-09-26 12:40:00,11.42,11.46,11.4,11.43,276451.0,11.42,11.46,11.4,11.43,276451.0
2022-09-26 12:50:00,11.43,11.49,11.42,11.48,248606.0,11.43,11.49,11.42,11.48,248606.0
2022-09-26 13:00:00,11.48,11.49,11.44,11.46,326138.0,11.48,11.49,11.44,11.46,326138.0
2022-09-26 13:10:00,11.46,11.47,11.43,11.46,250690.0,11.46,11.47,11.43,11.46,250690.0
2022-09-26 13:20:00,11.45,11.49,11.42,11.48,360613.0,11.45,11.49,11.42,11.48,360613.0
2022-09-26 13:30:00,11.48,11.54,11.47,11.51,447499.0,11.48,11.54,11.47,11.51,447499.0
2022-09-26 13:40:00,11.51,11.55,11.5,11.52,519239.0,11.51,11.55,11.5,11.52,519239.0
2022-09-26 13:50:00,11.52,11.56,11.49,11.51,353871.0,11.52,11.56,11.49,11.51,353871.0
2022-09-26 14:00:00,11.51,11.56,11.5,11.55,239409.0,11.51,11.56,11.5,11.55,239409.0
2022-09-26 14:10:00,11.55,11.59,11.53,11.57,366981.0,11.55,11.59,11.53,11.57,366981.0
2022-09-26 14:20:00,11.56,11.57,11.52,11.53,240475.0,11.56,11.57,11.52,11.53,240475.0
2022-09-26 14:30:00,11.53,11.59,11.52,11.55,452027.0,11.53,11.59,11.52,11.55,452027.0
2022-09-26 14:40:00,11.54,11.6,11.54,11.6,371670.0,11.54,11.6,11.54,11.6,371670.0
2022-09-26 14:50:00,11.59,11.66,11.57,11.64,518468.0,11.59,11.66,11.57,11.64,518468.0
2022-09-26 15:00:00,11.64,11.68,11.63,11.68,562252.0,11.64,11.68,11.63,11.68,562252.0
2022-09-26 15:10:00,11.68,11.7,11.6,11.61,916663.0,11.68,11.7,11.6,11.61,916663.0
2022-09-26 15:20:00,11.6,11.61,11.53,11.55,444676.0,11.6,11.61,11.53,11.55,444676.0
2022-09-26 15:30:00,11.55,11.56,11.5,11.52,536382.0,11.55,11.56,11.5,11.52,536382.0
2022-09-26 15:40:00,11.52,11.55,11.45,11.45,805994.0,11.52,11.55,11.45,11.45,805994.0
2022-09-26 15:50:00,11.45,11.49,11.39,11.42,2501142.0,11.45,11.49,11.39,11.42,2501142.0
2022-09-27 09:30:00,11.56,11.67,11.49,11.62,880731.0,11.56,11.67,11.49,11.62,880731.0
2022-09-27 09:40:00,11.62,11.73,11.61,11.7,998563.0,11.62,11.73,11.61,11.7,998563.0
2022-09-27 09:50:00,11.7,11.84,11.61,11.79,1167523.0,11.7,11.84,11.61,11.79,1167523.0
2022-09-27 10:00:00,11.8,11.82,11.6,11.7,812348.0,11.8,11.82,11.6,11.7,812348.0
2022-09-27 10:10:00,11.7,11.77,11.68,11.75,436346.0,11.7,11.77,11.68,11.75,436346.0
2022-09-27 10:20:00,11.75,11.75,11.67,11.68,285930.0,11.75,11.75,11.67,11.68,285930.0
2022-09-27 10:30:00,11.69,11.8,11.68,11.76,423448.0,11.69,11.8,11.68,11.76,423448.0
2022-09-27 10:40:00,11.75,12.01,11.72,11.9,861877.0,11.75,12.01,11.72,11.9,861877.0
2022-09-27 10:50:00,11.91,11.91,11.79,11.8,265138.0,11.91,11.91,11.79,11.8,265138.0
2022-09-27 11:00:00,11.81,11.81,11.73,11.77,198492.0,11.81,11.81,11.73,11.77,198492.0
2022-09-27 11:10:00,11.77,11.9,11.75,11.85,878386.0,11.77,11.9,11.75,11.85,878386.0
2022-09-27 11:20:00,11.85,11.86,11.75,11.77,286646.0,11.85,11.86,11.75,11.77,286646.0
2022-09-27 11:30:00,11.76,11.78,11.73,11.75,173700.0,11.76,11.78,11.73,11.75,173700.0
2022-09-27 11:40:00,11.75,11.76,11.63,11.64,297313.0,11.75,11.76,11.63,11.64,297313.0
2022-09-27 11:50:00,11.64,11.67,11.6,11.6,349601.0,11.64,11.67,11.6,11.6,349601.0
2022-09-27 12:00:00,11.61,11.61,11.52,11.53,327401.0,11.61,11.61,11.52,11.53,327401.0
2022-09-27 12:10:00,11.53,11.53,11.38,11.38,645593.0,11.53,11.53,11.38,11.38,645593.0
2022-09-27 12:20:00,11.38,11.48,11.37,11.48,596547.0,11.38,11.48,11.37,11.48,596547.0
2022-09-27 12:30:00,11.47,11.51,11.44,11.46,250385.0,11.47,11.51,11.44,11.46,250385.0
2022-09-27 12:40:00,11.46,11.47,11.4,11.45,258320.0,11.46,11.47,11.4,11.45,258320.0
2022-09-27 12:50:00,11.45,11.47,11.38,11.44,305393.0,11.45,11.47,11.38,11.44,305393.0
2022-09-27 13:00:00,11.44,11.45,11.37,11.38,405827.0,11.44,11.45,11.37,11.38,405827.0
2022-09-27 13:10:00,11.38,11.41,11.37,11.4,214619.0,11.38,11.41,11.37,11.4,214619.0
2022-09-27 13:20:00,11.4,11.4,11.31,11.36,410146.0,11.4,11.4,11.31,11.36,410146.0
2022-09-27 13:30:00,11.37,11.38,11.34,11.35,148429.0,11.37,11.38,11.34,11.35,148429.0
2022-09-27 13:40:00,11.36,11.37,11.3,11.3,296500.0,11.36,11.37,11.3,11.3,296500.0
2022-09-27 13:50:00,11.3,11.33,11.27,11.29,318022.0,11.3,11.33,11.27,11.29,318022.0
2022-09-27 14:00:00,11.3,11.38,11.29,11.34,352658.0,11.3,11.38,11.29,11.34,352658.0
2022-09-27 14:10:00,11.34,11.35,11.25,11.26,231333.0,11.34,11.35,11.25,11.26,231333.0
2022-09-27 14:20:00,11.26,11.28,11.23,11.25,278019.0,11.26,11.28,11.23,11.25,278019.0
2022-09-27 14:30:00,11.25,11.32,11.22,11.31,307697.0,11.25,11.32,11.22,11.31,307697.0
2022-09-27 14:40:00,11.32,11.4,11.3,11.4,632037.0,11.32,11.4,11.3,11.4,632037.0
2022-09-27 14:50:00,11.4,11.44,11.37,11.38,673415.0,11.4,11.44,11.37,11.38,673415.0
2022-09-27 15:00:00,11.38,11.39,11.33,11.36,449852.0,11.38,11.39,11.33,11.36,449852.0
2022-09-27 15:10:00,11.35,11.37,11.3,11.3,510038.0,11.35,11.37,11.3,11.3,510038.0
2022-09-27 15:20:00,11.31,11.34,11.27,11.29,547226.0,11.31,11.34,11.27,11.29,547226.0
2022-09-27 15:30:00,11.3,11.31,11.27,11.29,647681.0,11.3,11.31,11.27,11.29,647681.0
2022-09-27 15:40:00,11.28,11.35,11.28,11.3,632602.0,11.28,11.35,11.28,11.3,632602.0
2022-09-27 15:50:00,11.3,11.33,11.29,11.33,1383893.0,11.3,11.33,11.29,11.33,1383893.0
2022-09-28 09:30:00,11.28,11.48,11.2,11.42,819098.0,11.28,11.48,11.2,11.42,819098.0
2022-09-28 09:40:00,11.43,11.53,11.33,11.37,598459.0,11.43,11.53,11.33,11.37,598459.0
2022-09-28 09:50:00,11.36,11.6,11.35,11.53,415550.0,11.36,11.6,11.35,11.53,415550.0
2022-09-28 10:00:00,11.53,11.6,11.48,11.51,528076.0,11.53,11.6,11.48,11.51,528076.0
2022-09-28 10:10:00,11.51,11.58,11.48,11.54,536586.0,11.51,11.58,11.48,11.54,536586.0
2022-09-28 10:20:00,11.54,11.69,11.52,11.69,785431.0,11.54,11.69,11.52,11.69,785431.0
2022-09-28 10:30:00,11.7,11.78,11.66,11.71,607024.0,11.7,11.78,11.66,11.71,607024.0
2022-09-28 10:40:00,11.71,11.76,11.7,11.76,476012.0,11.71,11.76,11.7,11.76,476012.0
2022-09-28 10:50:00,11.76,11.76,11.68,11.7,522949.0,11.76,11.76,11.68,11.7,522949.0
2022-09-28 11:00:00,11.7,11.73,11.67,11.7,448386.0,11.7,11.73,11.67,11.7,448386.0
2022-09-28 11:10:00,11.7,11.75,11.68,11.73,355262.0,11.7,11.75,11.68,11.73,355262.0
2022-09-28 11:20:00,11.73,11.8,11.72,11.75,505646.0,11.73,11.8,11.72,11.75,505646.0
2022-09-28 11:30:00,11.76,11.76,11.67,11.67,276284.0,11.76,11.76,11.67,11.67,276284.0
2022-09-28 11:40:00,11.67,11.72,11.63,11.71,193245.0,11.67,11.72,11.63,11.71,193245.0
2022-09-28 11:50:00,11.71,11.83,11.7,11.79,587900.0,11.71,11.83,11.7,11.79,587900.0
2022-09-28 12:00:00,11.79,11.79,11.76,11.77,174666.0,11.79,11.79,11.76,11.77,174666.0
2022-09-28 12:10:00,11.78,11.83,11.77,11.83,263499.0,11.78,11.83,11.77,11.83,263499.0
2022-09-28 12:20:00,11.83,11.83,11.75,11.77,187848.0,11.83,11.83,11.75,11.77,187848.0
2022-09-28 12:30:00,11.77,11.8,11.75,11.76,214637.0,11.77,11.8,11.75,11.76,214637.0
2022-09-28 12:40:00,11.76,11.81,11.73,11.8,192752.0,11.76,11.81,11.73,11.8,192752.0
2022-09-28 12:50:00,11.8,11.81,11.71,11.76,176904.0,11.8,11.81,11.71,11.76,176904.0
2022-09-28 13:00:00,11.76,11.82,11.74,11.81,281049.0,11.76,11.82,11.74,11.81,281049.0
2022-09-28 13:10:00,11.81,11.84,11.78,11.83,248220.0,11.81,11.84,11.78,11.83,248220.0
2022-09-28 13:20:00,11.82,11.84,11.79,11.82,157134.0,11.82,11.84,11.79,11.82,157134.0
2022-09-28 13:30:00,11.82,11.87,11.8,11.86,155884.0,11.82,11.87,11.8,11.86,155884.0
2022-09-28 13:40:00,11.85,11.87,11.82,11.84,180391.0,11.85,11.87,11.82,11.84,180391.0
2022-09-28 13:50:00,11.84,11.84,11.73,11.78,320767.0,11.84,11.84,11.73,11.78,320767.0
2022-09-28 14:00:00,11.78,11.8,11.74,11.8,354553.0,11.78,11.8,11.74,11.8,354553.0
2022-09-28 14:10:00,11.79,11.81,11.72,11.73,272740.0,11.79,11.81,11.72,11.73,272740.0
2022-09-28 14:20:00,11.72,11.73,11.7,11.71,284108.0,11.72,11.73,11.7,11.71,284108.0
2022-09-28 14:30:00,11.71,11.78,11.7,11.76,257557.0,11.71,11.78,11.7,11.76,257557.0
2022-09-28 14:40:00,11.77,11.77,11.7,11.71,167856.0,11.77,11.77,11.7,11.71,167856.0
2022-09-28 14:50:00,11.71,11.75,11.7,11.75,189376.0,11.71,11.75,11.7,11.75,189376.0
2022-09-28 15:00:00,11.75,11.79,11.73,11.79,225378.0,11.75,11.79,11.73,11.79,225378.0
2022-09-28 15:10:00,11.78,11.79,11.72,11.73,315951.0,11.78,11.79,11.72,11.73,315951.0
2022-09-28 15:20:00,11.73,11.77,11.71,11.73,260171.0,11.73,11.77,11.71,11.73,260171.0
2022-09-28 15:30:00,11.73,11.8,11.71,11.8,650759.0,11.73,11.8,11.71,11.8,650759.0
2022-09-28 15:40:00,11.8,11.87,11.79,11.87,748323.0,11.8,11.87,11.79,11.87,748323.0
2022-09-28 15:50:00,11.86,11.87,11.78,11.78,1509455.0,11.86,11.87,11.78,11.78,1509455.0
2022-09-29 09:30:00,11.53,11.64,11.41,11.43,863232.0,11.53,11.64,11.41,11.43,863232.0
2022-09-29 09:40:00,11.42,11.43,11.3,11.36,652856.0,11.42,11.43,11.3,11.36,652856.0
2022-09-29 09:50:00,11.36,11.48,11.35,11.44,567662.0,11.36,11.48,11.35,11.44,567662.0
2022-09-29 10:00:00,11.44,11.53,11.37,11.45,420535.0,11.44,11.53,11.37,11.45,420535.0
2022-09-29 10:10:00,11.45,11.5,11.4,11.44,363586.0,11.45,11.5,11.4,11.44,363586.0
2022-09-29 10:20:00,11.44,11.52,11.42,11.49,505114.0,11.44,11.52,11.42,11.49,505114.0
2022-09-29 10:30:00,11.49,11.54,11.43,11.53,414601.0,11.49,11.54,11.43,11.53,414601.0
2022-09-29 10:40:00,11.52,11.62,11.51,11.59,344226.0,11.52,11.62,11.51,11.59,344226.0
2022-09-29 10:50:00,11.58,11.62,11.56,11.58,292967.0,11.58,11.62,11.56,11.58,292967.0
2022-09-29 11:00:00,11.57,11.64,11.55,11.62,251165.0,11.57,11.64,11.55,11.62,251165.0
2022-09-29 11:10:00,11.63,11.63,11.56,11.57,262211.0,11.63,11.63,11.56,11.57,262211.0
2022-09-29 11:20:00,11.58,11.58,11.52,11.56,308323.0,11.58,11.58,11.52,11.56,308323.0
2022-09-29 11:30:00,11.56,11.6,11.54,11.6,250153.0,11.56,11.6,11.54,11.6,250153.0
2022-09-29 11:40:00,11.6,11.63,11.54,11.62,302892.0,11.6,11.63,11.54,11.62,302892.0
2022-09-29 11:50:00,11.62,11.68,11.61,11.67,227900.0,11.62,11.68,11.61,11.67,227900.0
2022-09-29 12:00:00,11.68,11.69,11.64,11.65,260847.0,11.68,11.69,11.64,11.65,260847.0
2022-09-29 12:10:00,11.66,11.67,11.61,11.62,191307.0,11.66,11.67,11.61,11.62,191307.0
2022-09-29 12:20:00,11.61,11.65,11.6,11.63,195356.0,11.61,11.65,11.6,11.63,195356.0
2022-09-29 12:30:00,11.63,11.71,11.63,11.67,336855.0,11.63,11.71,11.63,11.67,336855.0
2022-09-29 12:40:00,11.67,11.67,11.59,11.6,292634.0,11.67,11.67,11.59,11.6,292634.0
2022-09-29 12:50:00,11.6,11.62,11.58,11.6,172561.0,11.6,11.62,11.58,11.6,172561.0
2022-09-29 13:00:00,11.6,11.6,11.53,11.55,227492.0,11.6,11.6,11.53,11.55,227492.0
2022-09-29 13:10:00,11.56,11.65,11.55,11.62,296744.0,11.56,11.65,11.55,11.62,296744.0
2022-09-29 13:20:00,11.62,11.66,11.61,11.65,310617.0,11.62,11.66,11.61,11.65,310617.0
2022-09-29 13:30:00,11.65,11.67,11.59,11.6,394965.0,11.65,11.67,11.59,11.6,394965.0
2022-09-29 13:40:00,11.6,11.6,11.56,11.58,215194.0,11.6,11.6,11.56,11.58,215194.0
2022-09-29 13:50:00,11.57,11.58,11.52,11.53,170699.0,11.57,11.58,11.52,11.53,170699.0
2022-09-29 14:00:00,11.53,11.53,11.5,11.52,243210.0,11.53,11.53,11.5,11.52,243210.0
2022-09-29 14:10:00,11.52,11.53,11.49,11.5,243691.0,11.52,11.53,11.49,11.5,243691.0
2022-09-29 14:20:00,11.51,11.56,11.51,11.54,202386.0,11.51,11.56,11.51,11.54,202386.0
2022-09-29 14:30:00,11.54,11.57,11.54,11.57,189373.0,11.54,11.57,11.54,11.57,189373.0
2022-09-29 14:40:00,11.57,11.57,11.55,11.57,178424.0,11.57,11.57,11.55,11.57,178424.0
2022-09-29 14:50:00,11.56,11.57,11.54,11.55,864746.0,11.56,11.57,11.54,11.55,864746.0
2022-09-29 15:00:00,11.55,11.62,11.55,11.6,601429.0,11.55,11.62,11.55,11.6,601429.0
2022-09-29 15:10:00,11.6,11.76,11.59,11.71,1521730.0,11.6,11.76,11.59,11.71,1521730.0
2022-09-29 15:20:00,11.7,11.76,11.64,11.64,1010024.0,11.7,11.76,11.64,11.64,1010024.0
2022-09-29 15:30:00,11.65,11.71,11.63,11.68,738515.0,11.65,11.71,11.63,11.68,738515.0
2022-09-29 15:40:00,11.68,11.69,11.65,11.67,765869.0,11.68,11.69,11.65,11.67,765869.0
2022-09-29 15:50:00,11.67,11.69,11.62,11.66,1472851.0,11.67,11.69,11.62,11.66,1472851.0
2022-09-30 09:30:00,11.71,11.73,11.53,11.71,511763.0,11.71,11.73,11.53,11.71,511763.0
2022-09-30 09:40:00,11.71,11.73,11.58,11.66,371347.0,11.71,11.73,11.58,11.66,371347.0
2022-09-30 09:50:00,11.66,11.86,11.65,11.8,568773.0,11.66,11.86,11.65,11.8,568773.0
2022-09-30 10:00:00,11.81,11.86,11.72,11.84,574717.0,11.81,11.86,11.72,11.84,574717.0
2022-09-30 10:10:00,11.83,11.86,11.77,11.82,367214.0,11.83,11.86,11.77,11.82,367214.0
2022-09-30 10:20:00,11.81,11.86,11.77,11.83,460331.0,11.81,11.86,11.77,11.83,460331.0
2022-09-30 10:30:00,11.83,11.87,11.81,11.84,335512.0,11.83,11.87,11.81,11.84,335512.0
2022-09-30 10:40:00,11.83,11.86,11.76,11.85,615489.0,11.83,11.86,11.76,11.85,615489.0
2022-09-30 10:50:00,11.85,11.9,11.82,11.89,341615.0,11.85,11.9,11.82,11.89,341615.0
2022-09-30 11:00:00,11.9,11.97,11.85,11.96,266820.0,11.9,11.97,11.85,11.96,266820.0
2022-09-30 11:10:00,11.96,12.02,11.93,11.98,603129.0,11.96,12.02,11.93,11.98,603129.0
2022-09-30 11:20:00,11.98,12.01,11.93,11.93,386461.0,11.98,12.01,11.93,11.93,386461.0
2022-09-30 11:30:00,11.94,12.01,11.93,11.95,289560.0,11.94,12.01,11.93,11.95,289560.0
2022-09-30 11:40:00,11.95,11.96,11.89,11.89,386992.0,11.95,11.96,11.89,11.89,386992.0
2022-09-30 11:50:00,11.89,11.9,11.82,11.84,233184.0,11.89,11.9,11.82,11.84,233184.0
2022-09-30 12:00:00,11.83,11.83,11.78,11.82,198396.0,11.83,11.83,11.78,11.82,198396.0
2022-09-30 12:10:00,11.82,11.87,11.8,11.84,251441.0,11.82,11.87,11.8,11.84,251441.0
2022-09-30 12:20:00,11.84,11.85,11.79,11.81,182669.0,11.84,11.85,11.79,11.81,182669.0
2022-09-30 12:30:00,11.81,11.87,11.8,11.85,202203.0,11.81,11.87,11.8,11.85,202203.0
2022-09-30 12:40:00,11.85,11.89,11.85,11.88,171871.0,11.85,11.89,11.85,11.88,171871.0
2022-09-30 12:50:00,11.89,11.9,11.84,11.85,139359.0,11.89,11.9,11.84,11.85,139359.0
2022-09-30 13:00:00,11.85,11.86,11.81,11.82,241508.0,11.85,11.86,11.81,11.82,241508.0
2022-09-30 13:10:00,11.82,11.84,11.78,11.78,144371.0,11.82,11.84,11.78,11.78,144371.0
2022-09-30 13:20:00,11.79,11.85,11.78,11.83,220263.0,11.79,11.85,11.78,11.83,220263.0
2022-09-30 13:30:00,11.83,11.85,11.76,11.77,405471.0,11.83,11.85,11.76,11.77,405471.0
2022-09-30 13:40:00,11.77,11.77,11.73,11.73,190190.0,11.77,11.77,11.73,11.73,190190.0
2022-09-30 13:50:00,11.74,11.79,11.73,11.76,232792.0,11.74,11.79,11.73,11.76,232792.0
2022-09-30 14:00:00,11.76,11.78,11.73,11.76,181172.0,11.76,11.78,11.73,11.76,181172.0
2022-09-30 14:10:00,11.76,11.81,11.75,11.8,226027.0,11.76,11.81,11.75,11.8,226027.0
2022-09-30 14:20:00,11.79,11.8,11.74,11.76,152212.0,11.79,11.8,11.74,11.76,152212.0
2022-09-30 14:30:00,11.76,11.78,11.74,11.76,203742.0,11.76,11.78,11.74,11.76,203742.0
2022-09-30 14:40:00,11.76,11.76,11.69,11.7,194210.0,11.76,11.76,11.69,11.7,194210.0
2022-09-30 14:50:00,11.71,11.71,11.65,11.66,242361.0,11.71,11.71,11.65,11.66,242361.0
2022-09-30 15:00:00,11.67,11.71,11.65,11.67,517789.0,11.67,11.71,11.65,11.67,517789.0
2022-09-30 15:10:00,11.66,11.67,11.62,11.63,471372.0,11.66,11.67,11.62,11.63,471372.0
2022-09-30 15:20:00,11.63,11.65,11.59,11.63,536673.0,11.63,11.65,11.59,11.63,536673.0
2022-09-30 15:30:00,11.64,11.66,11.59,11.61,609133.0,11.64,11.66,11.59,11.61,609133.0
2022-09-30 15:40:00,11.61,11.63,11.58,11.6,556713.0,11.61,11.63,11.58,11.6,556713.0
2022-09-30 15:50:00,11.6,11.6,11.48,11.51,2723432.0,11.6,11.6,11.48,11.51,2723432.0
2022-10-03 09:30:00,11.64,11.82,11.56,11.57,707758.0,11.64,11.82,11.56,11.57,707758.0
2022-10-03 09:40:00,11.57,11.84,11.55,11.83,555722.0,11.57,11.84,11.55,11.83,555722.0
2022-10-03 09:50:00,11.83,11.9,11.73,11.75,480321.0,11.83,11.9,11.73,11.75,480321.0
2022-10-03 10:00:00,11.76,11.89,11.74,11.85,633938.0,11.76,11.89,11.74,11.85,633938.0
2022-10-03 10:10:00,11.85,11.95,11.81,11.93,576165.0,11.85,11.95,11.81,11.93,576165.0
2022-10-03 10:20:00,11.93,12.0,11.88,11.99,383012.0,11.93,12.0,11.88,11.99,383012.0
2022-10-03 10:30:00,11.99,12.03,11.96,11.99,462624.0,11.99,12.03,11.96,11.99,462624.0
2022-10-03 10:40:00,11.99,11.99,11.89,11.93,578539.0,11.99,11.99,11.89,11.93,578539.0
2022-10-03 10:50:00,11.94,11.99,11.89,11.9,833558.0,11.94,11.99,11.89,11.9,833558.0
2022-10-03 11:00:00,11.9,11.9,11.81,11.85,606738.0,11.9,11.9,11.81,11.85,606738.0
2022-10-03 11:10:00,11.85,11.96,11.84,11.91,302479.0,11.85,11.96,11.84,11.91,302479.0
2022-10-03 11:20:00,11.91,11.95,11.9,11.93,307626.0,11.91,11.95,11.9,11.93,307626.0
2022-10-03 11:30:00,11.94,11.95,11.9,11.92,350485.0,11.94,11.95,11.9,11.92,350485.0
2022-10-03 11:40:00,11.92,11.92,11.86,11.87,396614.0,11.92,11.92,11.86,11.87,396614.0
2022-10-03 11:50:00,11.87,11.89,11.84,11.86,276110.0,11.87,11.89,11.84,11.86,276110.0
2022-10-03 12:00:00,11.86,11.87,11.82,11.85,241798.0,11.86,11.87,11.82,11.85,241798.0
2022-10-03 12:10:00,11.86,11.87,11.79,11.79,260414.0,11.86,11.87,11.79,11.79,260414.0
2022-10-03 12:20:00,11.79,11.81,11.73,11.76,251637.0,11.79,11.81,11.73,11.76,251637.0
2022-10-03 12:30:00,11.76,11.81,11.74,11.8,151036.0,11.76,11.81,11.74,11.8,151036.0
2022-10-03 12:40:00,11.8,11.81,11.74,11.77,158816.0,11.8,11.81,11.74,11.77,158816.0
2022-10-03 12:50:00,11.76,11.77,11.72,11.77,108947.0,11.76,11.77,11.72,11.77,108947.0
2022-10-03 13:00:00,11.77,11.8,11.76,11.79,183535.0,11.77,11.8,11.76,11.79,183535.0
2022-10-03 13:10:00,11.79,11.81,11.76,11.81,229152.0,11.79,11.81,11.76,11.81,229152.0
2022-10-03 13:20:00,11.8,11.85,11.8,11.84,125072.0,11.8,11.85,11.8,11.84,125072.0
2022-10-03 13:30:00,11.84,11.88,11.83,11.86,170571.0,11.84,11.88,11.83,11.86,170571.0
2022-10-03 13:40:00,11.87,11.9,11.86,11.89,184091.0,11.87,11.9,11.86,11.89,184091.0
2022-10-03 13:50:00,11.88,11.89,11.85,11.86,98790.0,11.88,11.89,11.85,11.86,98790.0
2022-10-03 14:00:00,11.85,11.87,11.85,11.86,97126.0,11.85,11.87,11.85,11.86,97126.0
2022-10-03 14:10:00,11.86,11.89,11.85,11.88,133592.0,11.86,11.89,11.85,11.88,133592.0
2022-10-03 14:20:00,11.89,11.91,11.86,11.91,238361.0,11.89,11.91,11.86,11.91,238361.0
2022-10-03 14:30:00,11.9,11.92,11.89,11.92,225333.0,11.9,11.92,11.89,11.92,225333.0
2022-10-03 14:40:00,11.92,11.96,11.9,11.92,378274.0,11.92,11.96,11.9,11.92,378274.0
2022-10-03 14:50:00,11.92,11.95,11.9,11.93,227297.0,11.92,11.95,11.9,11.93,227297.0
2022-10-03 15:00:00,11.93,11.99,11.91,11.99,370904.0,11.93,11.99,11.91,11.99,370904.0
2022-10-03 15:10:00,11.99,11.99,11.94,11.96,311558.0,11.99,11.99,11.94,11.96,311558.0
2022-10-03 15:20:00,11.96,11.99,11.95,11.99,229674.0,11.96,11.99,11.95,11.99,229674.0
2022-10-03 15:30:00,11.99,12.02,11.98,12.0,536682.0,11.99,12.02,11.98,12.0,536682.0
2022-10-03 15:40:00,11.99,12.0,11.92,11.95,641342.0,11.99,12.0,11.92,11.95,641342.0
2022-10-03 15:50:00,11.95,11.97,11.93,11.94,1318927.0,11.95,11.97,11.93,11.94,1318927.0
2022-10-04 09:30:00,12.05,12.35,12.04,12.27,1453430.0,12.05,12.35,12.04,12.27,1453430.0
2022-10-04 09:40:00,12.28,12.52,12.27,12.51,1146977.0,12.28,12.52,12.27,12.51,1146977.0
2022-10-04 09:50:00,12.52,12.55,12.3,12.31,860164.0,12.52,12.55,12.3,12.31,860164.0
2022-10-04 10:00:00,12.32,12.34,12.23,12.26,577533.0,12.32,12.34,12.23,12.26,577533.0
2022-10-04 10:10:00,12.27,12.33,12.18,12.26,422154.0,12.27,12.33,12.18,12.26,422154.0
2022-10-04 10:20:00,12.26,12.28,12.18,12.2,443945.0,12.26,12.28,12.18,12.2,443945.0
2022-10-04 10:30:00,12.2,12.29,12.15,12.28,336471.0,12.2,12.29,12.15,12.28,336471.0
2022-10-04 10:40:00,12.29,12.39,12.26,12.38,481371.0,12.29,12.39,12.26,12.38,481371.0
2022-10-04 10:50:00,12.37,12.4,12.34,12.37,378097.0,12.37,12.4,12.34,12.37,378097.0
2022-10-04 11:00:00,12.38,12.38,12.31,12.33,354864.0,12.38,12.38,12.31,12.33,354864.0
2022-10-04 11:10:00,12.33,12.41,12.3,12.41,310451.0,12.33,12.41,12.3,12.41,310451.0
2022-10-04 11:20:00,12.4,12.44,12.4,12.42,274360.0,12.4,12.44,12.4,12.42,274360.0
2022-10-04 11:30:00,12.43,12.43,12.36,12.37,315154.0,12.43,12.43,12.36,12.37,315154.0
2022-10-04 11:40:00,12.38,12.39,12.35,12.38,180511.0,12.38,12.39,12.35,12.38,180511.0
2022-10-04 11:50:00,12.38,12.45,12.37,12.45,282914.0,12.38,12.45,12.37,12.45,282914.0
2022-10-04 12:00:00,12.45,12.46,12.41,12.46,128887.0,12.45,12.46,12.41,12.46,128887.0
2022-10-04 12:10:00,12.46,12.5,12.45,12.47,313688.0,12.46,12.5,12.45,12.47,313688.0
2022-10-04 12:20:00,12.47,12.5,12.43,12.47,171563.0,12.47,12.5,12.43,12.47,171563.0
2022-10-04 12:30:00,12.48,12.51,12.46,12.49,322669.0,12.48,12.51,12.46,12.49,322669.0
2022-10-04 12:40:00,12.49,12.5,12.39,12.4,200852.0,12.49,12.5,12.39,12.4,200852.0
2022-10-04 12:50:00,12.39,12.45,12.39,12.44,219029.0,12.39,12.45,12.39,12.44,219029.0
2022-10-04 13:00:00,12.43,12.44,12.35,12.35,274998.0,12.43,12.44,12.35,12.35,274998.0
2022-10-04 13:10:00,12.36,12.36,12.31,12.32,194059.0,12.36,12.36,12.31,12.32,194059.0
2022-10-04 13:20:00,12.32,12.35,12.3,12.33,231841.0,12.32,12.35,12.3,12.33,231841.0
2022-10-04 13:30:00,12.33,12.35,12.29,12.3,212844.0,12.33,12.35,12.29,12.3,212844.0
2022-10-04 13:40:00,12.3,12.34,12.28,12.29,282815.0,12.3,12.34,12.28,12.29,282815.0
2022-10-04 13:50:00,12.29,12.32,12.28,12.29,182345.0,12.29,12.32,12.28,12.29,182345.0
2022-10-04 14:00:00,12.29,12.3,12.24,12.28,298115.0,12.29,12.3,12.24,12.28,298115.0
2022-10-04 14:10:00,12.28,12.3,12.24,12.25,382281.0,12.28,12.3,12.24,12.25,382281.0
2022-10-04 14:20:00,12.25,12.3,12.24,12.26,253602.0,12.25,12.3,12.24,12.26,253602.0
2022-10-04 14:30:00,12.26,12.28,12.2,12.21,220975.0,12.26,12.28,12.2,12.21,220975.0
2022-10-04 14:40:00,12.21,12.28,12.21,12.26,206759.0,12.21,12.28,12.21,12.26,206759.0
2022-10-04 14:50:00,12.26,12.31,12.26,12.29,239967.0,12.26,12.31,12.26,12.29,239967.0
2022-10-04 15:00:00,12.28,12.29,12.25,12.26,187290.0,12.28,12.29,12.25,12.26,187290.0
2022-10-04 15:10:00,12.26,12.29,12.22,12.28,126316.0,12.26,12.29,12.22,12.28,126316.0
2022-10-04 15:20:00,12.29,12.3,12.25,12.27,286678.0,12.29,12.3,12.25,12.27,286678.0
2022-10-04 15:30:00,12.28,12.3,12.26,12.29,192264.0,12.28,12.3,12.26,12.29,192264.0
2022-10-04 15:40:00,12.29,12.32,12.27,12.29,345937.0,12.29,12.32,12.27,12.29,345937.0
2022-10-04 15:50:00,12.3,12.38,12.3,12.36,1491315.0,12.3,12.38,12.3,12.36,1491315.0
2022-10-05 09:30:00,12.09,12.27,11.99,12.18,753610.0,12.09,12.27,11.99,12.18,753610.0
2022-10-05 09:40:00,12.18,12.21,12.06,12.07,232631.0,12.18,12.21,12.06,12.07,232631.0
2022-10-05 09:50:00,12.05,12.13,12.04,12.07,399612.0,12.05,12.13,12.04,12.07,399612.0
2022-10-05 10:00:00,12.06,12.06,11.97,11.98,409828.0,12.06,12.06,11.97,11.98,409828.0
2022-10-05 10:10:00,11.97,12.04,11.97,12.0,204666.0,11.97,12.04,11.97,12.0,204666.0
2022-10-05 10:20:00,11.99,12.05,11.97,11.99,235289.0,11.99,12.05,11.97,11.99,235289.0
2022-10-05 10:30:00,11.98,11.99,11.9,11.96,332554.0,11.98,11.99,11.9,11.96,332554.0
2022-10-05 10:40:00,11.95,11.99,11.94,11.96,270619.0,11.95,11.99,11.94,11.96,270619.0
2022-10-05 10:50:00,11.95,11.96,11.86,11.9,295473.0,11.95,11.96,11.86,11.9,295473.0
2022-10-05 11:00:00,11.89,11.98,11.88,11.95,324585.0,11.89,11.98,11.88,11.95,324585.0
2022-10-05 11:10:00,11.95,12.01,11.94,12.01,138751.0,11.95,12.01,11.94,12.01,138751.0
2022-10-05 11:20:00,12.01,12.02,11.99,12.02,207621.0,12.01,12.02,11.99,12.02,207621.0
2022-10-05 11:30:00,12.02,12.08,12.0,12.08,295777.0,12.02,12.08,12.0,12.08,295777.0
2022-10-05 11:40:00,12.07,12.08,12.04,12.05,326245.0,12.07,12.08,12.04,12.05,326245.0
2022-10-05 11:50:00,12.04,12.05,11.99,12.03,243396.0,12.04,12.05,11.99,12.03,243396.0
2022-10-05 12:00:00,12.03,12.1,11.99,12.08,256152.0,12.03,12.1,11.99,12.08,256152.0
2022-10-05 12:10:00,12.07,12.11,12.07,12.11,183782.0,12.07,12.11,12.07,12.11,183782.0
2022-10-05 12:20:00,12.1,12.11,12.03,12.04,235837.0,12.1,12.11,12.03,12.04,235837.0
2022-10-05 12:30:00,12.04,12.07,12.02,12.07,186297.0,12.04,12.07,12.02,12.07,186297.0
2022-10-05 12:40:00,12.07,12.12,12.05,12.12,155125.0,12.07,12.12,12.05,12.12,155125.0
2022-10-05 12:50:00,12.12,12.13,12.07,12.07,186262.0,12.12,12.13,12.07,12.07,186262.0
2022-10-05 13:00:00,12.07,12.13,12.06,12.12,175719.0,12.07,12.13,12.06,12.12,175719.0
2022-10-05 13:10:00,12.13,12.17,12.13,12.15,234484.0,12.13,12.17,12.13,12.15,234484.0
2022-10-05 13:20:00,12.14,12.18,12.13,12.13,230898.0,12.14,12.18,12.13,12.13,230898.0
2022-10-05 13:30:00,12.13,12.14,12.09,12.1,120462.0,12.13,12.14,12.09,12.1,120462.0
2022-10-05 13:40:00,12.1,12.11,12.06,12.09,151401.0,12.1,12.11,12.06,12.09,151401.0
2022-10-05 13:50:00,12.09,12.11,12.07,12.08,117979.0,12.09,12.11,12.07,12.08,117979.0
2022-10-05 14:00:00,12.08,12.11,12.07,12.1,165847.0,12.08,12.11,12.07,12.1,165847.0
2022-10-05 14:10:00,12.1,12.12,12.08,12.11,205870.0,12.1,12.12,12.08,12.11,205870.0
2022-10-05 14:20:00,12.1,12.15,12.08,12.15,213399.0,12.1,12.15,12.08,12.15,213399.0
2022-10-05 14:30:00,12.15,12.15,12.1,12.12,148211.0,12.15,12.15,12.1,12.12,148211.0
2022-10-05 14:40:00,12.13,12.15,12.11,12.15,116750.0,12.13,12.15,12.11,12.15,116750.0
2022-10-05 14:50:00,12.15,12.16,12.12,12.15,146691.0,12.15,12.16,12.12,12.15,146691.0
2022-10-05 15:00:00,12.15,12.19,12.15,12.15,269061.0,12.15,12.19,12.15,12.15,269061.0
2022-10-05 15:10:00,12.15,12.22,12.14,12.22,248184.0,12.15,12.22,12.14,12.22,248184.0
2022-10-05 15:20:00,12.22,12.24,12.18,12.24,290602.0,12.22,12.24,12.18,12.24,290602.0
2022-10-05 15:30:00,12.24,12.29,12.23,12.27,385612.0,12.24,12.29,12.23,12.27,385612.0
2022-10-05 15:40:00,12.27,12.3,12.25,12.27,405393.0,12.27,12.3,12.25,12.27,405393.0
2022-10-05 15:50:00,12.26,12.27,12.18,12.23,1292594.0,12.26,12.27,12.18,12.23,1292594.0
2022-10-06 09:30:00,12.17,12.54,12.17,12.44,875423.0,12.17,12.54,12.17,12.44,875423.0
2022-10-06 09:40:00,12.44,12.5,12.33,12.35,346514.0,12.44,12.5,12.33,12.35,346514.0
2022-10-06 09:50:00,12.34,12.42,12.32,12.38,339005.0,12.34,12.42,12.32,12.38,339005.0
2022-10-06 10:00:00,12.39,12.39,12.25,12.27,629378.0,12.39,12.39,12.25,12.27,629378.0
2022-10-06 10:10:00,12.26,12.29,12.2,12.22,284883.0,12.26,12.29,12.2,12.22,284883.0
2022-10-06 10:20:00,12.22,12.24,12.12,12.13,493986.0,12.22,12.24,12.12,12.13,493986.0
2022-10-06 10:30:00,12.13,12.15,12.06,12.14,394217.0,12.13,12.15,12.06,12.14,394217.0
2022-10-06 10:40:00,12.13,12.22,12.12,12.22,254237.0,12.13,12.22,12.12,12.22,254237.0
2022-10-06 10:50:00,12.22,12.31,12.21,12.29,417695.0,12.22,12.31,12.21,12.29,417695.0
2022-10-06 11:00:00,12.29,12.3,12.21,12.22,182228.0,12.29,12.3,12.21,12.22,182228.0
2022-10-06 11:10:00,12.23,12.26,12.2,12.25,161674.0,12.23,12.26,12.2,12.25,161674.0
2022-10-06 11:20:00,12.25,12.31,12.24,12.31,254665.0,12.25,12.31,12.24,12.31,254665.0
2022-10-06 11:30:00,12.31,12.33,12.26,12.3,213463.0,12.31,12.33,12.26,12.3,213463.0
2022-10-06 11:40:00,12.29,12.33,12.26,12.31,208970.0,12.29,12.33,12.26,12.31,208970.0
2022-10-06 11:50:00,12.31,12.38,12.29,12.3,289282.0,12.31,12.38,12.29,12.3,289282.0
2022-10-06 12:00:00,12.3,12.3,12.25,12.26,194675.0,12.3,12.3,12.25,12.26,194675.0
2022-10-06 12:10:00,12.26,12.27,12.21,12.25,154582.0,12.26,12.27,12.21,12.25,154582.0
2022-10-06 12:20:00,12.25,12.32,12.24,12.31,190273.0,12.25,12.32,12.24,12.31,190273.0
2022-10-06 12:30:00,12.31,12.33,12.29,12.32,92535.0,12.31,12.33,12.29,12.32,92535.0
2022-10-06 12:40:00,12.31,12.39,12.31,12.37,192318.0,12.31,12.39,12.31,12.37,192318.0
2022-10-06 12:50:00,12.37,12.37,12.3,12.32,197719.0,12.37,12.37,12.3,12.32,197719.0
2022-10-06 13:00:00,12.32,12.39,12.31,12.35,370351.0,12.32,12.39,12.31,12.35,370351.0
2022-10-06 13:10:00,12.35,12.46,12.34,12.44,376508.0,12.35,12.46,12.34,12.44,376508.0
2022-10-06 13:20:00,12.44,12.46,12.42,12.45,528077.0,12.44,12.46,12.42,12.45,528077.0
2022-10-06 13:30:00,12.46,12.48,12.44,12.48,292798.0,12.46,12.48,12.44,12.48,292798.0
2022-10-06 13:40:00,12.48,12.52,12.47,12.52,255208.0,12.48,12.52,12.47,12.52,255208.0
2022-10-06 13:50:00,12.52,12.54,12.5,12.54,632003.0,12.52,12.54,12.5,12.54,632003.0
2022-10-06 14:00:00,12.54,12.54,12.46,12.46,291251.0,12.54,12.54,12.46,12.46,291251.0
2022-10-06 14:10:00,12.46,12.47,12.45,12.47,158186.0,12.46,12.47,12.45,12.47,158186.0
2022-10-06 14:20:00,12.47,12.5,12.46,12.48,287876.0,12.47,12.5,12.46,12.48,287876.0
2022-10-06 14:30:00,12.48,12.5,12.43,12.45,355094.0,12.48,12.5,12.43,12.45,355094.0
2022-10-06 14:40:00,12.45,12.47,12.41,12.42,205696.0,12.45,12.47,12.41,12.42,205696.0
2022-10-06 14:50:00,12.41,12.44,12.38,12.43,345113.0,12.41,12.44,12.38,12.43,345113.0
2022-10-06 15:00:00,12.42,12.45,12.41,12.44,228741.0,12.42,12.45,12.41,12.44,228741.0
2022-10-06 15:10:00,12.44,12.48,12.42,12.45,453970.0,12.44,12.48,12.42,12.45,453970.0
2022-10-06 15:20:00,12.45,12.47,12.42,12.44,361827.0,12.45,12.47,12.42,12.44,361827.0
2022-10-06 15:30:00,12.44,12.47,12.39,12.46,365202.0,12.44,12.47,12.39,12.46,365202.0
2022-10-06 15:40:00,12.46,12.48,12.44,12.45,735391.0,12.46,12.48,12.44,12.45,735391.0
2022-10-06 15:50:00,12.44,12.51,12.42,12.5,1699357.0,12.44,12.51,12.42,12.5,1699357.0
2022-10-07 09:30:00,12.38,12.48,12.31,12.38,523958.0,12.38,12.48,12.31,12.38,523958.0
2022-10-07 09:40:00,12.38,12.42,12.21,12.21,308749.0,12.38,12.42,12.21,12.21,308749.0
2022-10-07 09:50:00,12.21,12.24,12.15,12.17,241073.0,12.21,12.24,12.15,12.17,241073.0
2022-10-07 10:00:00,12.17,12.2,12.13,12.16,390770.0,12.17,12.2,12.13,12.16,390770.0
2022-10-07 10:10:00,12.17,12.19,12.13,12.18,395362.0,12.17,12.19,12.13,12.18,395362.0
2022-10-07 10:20:00,12.17,12.23,12.15,12.19,315787.0,12.17,12.23,12.15,12.19,315787.0
2022-10-07 10:30:00,12.2,12.21,12.13,12.14,285800.0,12.2,12.21,12.13,12.14,285800.0
2022-10-07 10:40:00,12.14,12.19,12.13,12.18,403049.0,12.14,12.19,12.13,12.18,403049.0
2022-10-07 10:50:00,12.18,12.22,12.16,12.17,303443.0,12.18,12.22,12.16,12.17,303443.0
2022-10-07 11:00:00,12.18,12.21,12.11,12.11,293477.0,12.18,12.21,12.11,12.11,293477.0
2022-10-07 11:10:00,12.11,12.14,12.04,12.05,241104.0,12.11,12.14,12.04,12.05,241104.0
2022-10-07 11:20:00,12.05,12.07,12.03,12.04,187113.0,12.05,12.07,12.03,12.04,187113.0
2022-10-07 11:30:00,12.04,12.05,11.98,12.02,204906.0,12.04,12.05,11.98,12.02,204906.0
2022-10-07 11:40:00,12.01,12.04,11.99,12.0,209561.0,12.01,12.04,11.99,12.0,209561.0
2022-10-07 11:50:00,11.99,12.02,11.97,12.01,158134.0,11.99,12.02,11.97,12.01,158134.0
2022-10-07 12:00:00,12.01,12.03,12.0,12.03,210160.0,12.01,12.03,12.0,12.03,210160.0
2022-10-07 12:10:00,12.03,12.05,12.02,12.03,194951.0,12.03,12.05,12.02,12.03,194951.0
2022-10-07 12:20:00,12.03,12.03,11.97,11.99,117751.0,12.03,12.03,11.97,11.99,117751.0
2022-10-07 12:30:00,11.99,11.99,11.96,11.99,123567.0,11.99,11.99,11.96,11.99,123567.0
2022-10-07 12:40:00,11.99,12.0,11.93,11.94,196449.0,11.99,12.0,11.93,11.94,196449.0
2022-10-07 12:50:00,11.94,11.98,11.91,11.96,259459.0,11.94,11.98,11.91,11.96,259459.0
2022-10-07 13:00:00,11.96,11.98,11.95,11.96,178104.0,11.96,11.98,11.95,11.96,178104.0
2022-10-07 13:10:00,11.96,11.99,11.93,11.99,296591.0,11.96,11.99,11.93,11.99,296591.0
2022-10-07 13:20:00,11.98,12.01,11.98,11.99,157477.0,11.98,12.01,11.98,11.99,157477.0
2022-10-07 13:30:00,11.98,11.99,11.96,11.98,197201.0,11.98,11.99,11.96,11.98,197201.0
2022-10-07 13:40:00,11.97,12.01,11.97,12.01,148928.0,11.97,12.01,11.97,12.01,148928.0
2022-10-07 13:50:00,12.01,12.01,11.97,11.98,135001.0,12.01,12.01,11.97,11.98,135001.0
2022-10-07 14:00:00,11.98,12.0,11.98,11.99,91398.0,11.98,12.0,11.98,11.99,91398.0
2022-10-07 14:10:00,11.99,12.01,11.97,12.01,139835.0,11.99,12.01,11.97,12.01,139835.0
2022-10-07 14:20:00,12.01,12.01,11.98,11.99,193745.0,12.01,12.01,11.98,11.99,193745.0
2022-10-07 14:30:00,11.99,11.99,11.93,11.94,229048.0,11.99,11.99,11.93,11.94,229048.0
2022-10-07 14:40:00,11.94,11.95,11.91,11.94,209099.0,11.94,11.95,11.91,11.94,209099.0
2022-10-07 14:50:00,11.94,11.95,11.94,11.95,169955.0,11.94,11.95,11.94,11.95,169955.0
2022-10-07 15:00:00,11.95,11.98,11.94,11.96,821702.0,11.95,11.98,11.94,11.96,821702.0
2022-10-07 15:10:00,11.96,11.97,11.92,11.93,333525.0,11.96,11.97,11.92,11.93,333525.0
2022-10-07 15:20:00,11.92,11.93,11.9,11.91,287230.0,11.92,11.93,11.9,11.91,287230.0
2022-10-07 15:30:00,11.91,11.94,11.88,11.94,431512.0,11.91,11.94,11.88,11.94,431512.0
2022-10-07 15:40:00,11.94,11.98,11.91,11.94,535530.0,11.94,11.98,11.91,11.94,535530.0
2022-10-07 15:50:00,11.95,12.0,11.94,11.97,1596322.0,11.95,12.0,11.94,11.97,1596322.0
2022-10-10 09:30:00,12.05,12.12,11.92,11.98,456029.0,12.05,12.12,11.92,11.98,456029.0
2022-10-10 09:40:00,11.99,12.23,11.97,12.17,531428.0,11.99,12.23,11.97,12.17,531428.0
2022-10-10 09:50:00,12.17,12.2,12.06,12.11,491897.0,12.17,12.2,12.06,12.11,491897.0
2022-10-10 10:00:00,12.11,12.19,12.06,12.1,532432.0,12.11,12.19,12.06,12.1,532432.0
2022-10-10 10:10:00,12.09,12.13,12.03,12.04,448939.0,12.09,12.13,12.03,12.04,448939.0
2022-10-10 10:20:00,12.03,12.04,11.96,12.01,654845.0,12.03,12.04,11.96,12.01,654845.0
2022-10-10 10:30:00,12.01,12.02,11.91,11.91,583770.0,12.01,12.02,11.91,11.91,583770.0
2022-10-10 10:40:00,11.92,12.0,11.91,11.99,414052.0,11.92,12.0,11.91,11.99,414052.0
2022-10-10 10:50:00,12.0,12.02,11.95,11.98,358440.0,12.0,12.02,11.95,11.98,358440.0
2022-10-10 11:00:00,11.97,11.98,11.93,11.97,315209.0,11.97,11.98,11.93,11.97,315209.0
2022-10-10 11:10:00,11.97,12.0,11.97,11.98,315294.0,11.97,12.0,11.97,11.98,315294.0
2022-10-10 11:20:00,11.98,12.03,11.98,12.03,391343.0,11.98,12.03,11.98,12.03,391343.0
2022-10-10 11:30:00,12.03,12.03,11.98,11.99,358124.0,12.03,12.03,11.98,11.99,358124.0
2022-10-10 11:40:00,11.98,12.01,11.96,12.0,378537.0,11.98,12.01,11.96,12.0,378537.0
2022-10-10 11:50:00,12.01,12.04,12.0,12.01,200105.0,12.01,12.04,12.0,12.01,200105.0
2022-10-10 12:00:00,12.0,12.01,11.97,11.98,134471.0,12.0,12.01,11.97,11.98,134471.0
2022-10-10 12:10:00,11.97,11.99,11.95,11.95,346457.0,11.97,11.99,11.95,11.95,346457.0
2022-10-10 12:20:00,11.96,11.96,11.92,11.92,160261.0,11.96,11.96,11.92,11.92,160261.0
2022-10-10 12:30:00,11.92,11.93,11.86,11.88,199152.0,11.92,11.93,11.86,11.88,199152.0
2022-10-10 12:40:00,11.88,11.89,11.85,11.85,136666.0,11.88,11.89,11.85,11.85,136666.0
2022-10-10 12:50:00,11.86,11.87,11.83,11.83,248562.0,11.86,11.87,11.83,11.83,248562.0
2022-10-10 13:00:00,11.84,11.84,11.81,11.84,169718.0,11.84,11.84,11.81,11.84,169718.0
2022-10-10 13:10:00,11.84,11.91,11.81,11.9,383316.0,11.84,11.91,11.81,11.9,383316.0
2022-10-10 13:20:00,11.9,11.94,11.89,11.94,267772.0,11.9,11.94,11.89,11.94,267772.0
2022-10-10 13:30:00,11.94,11.95,11.91,11.92,347628.0,11.94,11.95,11.91,11.92,347628.0
2022-10-10 13:40:00,11.92,12.02,11.9,12.0,364361.0,11.92,12.02,11.9,12.0,364361.0
2022-10-10 13:50:00,12.01,12.07,12.0,12.03,316348.0,12.01,12.07,12.0,12.03,316348.0
2022-10-10 14:00:00,12.04,12.05,12.02,12.03,230005.0,12.04,12.05,12.02,12.03,230005.0
2022-10-10 14:10:00,12.03,12.07,12.01,12.04,311206.0,12.03,12.07,12.01,12.04,311206.0
2022-10-10 14:20:00,12.04,12.07,12.0,12.05,369770.0,12.04,12.07,12.0,12.05,369770.0
2022-10-10 14:30:00,12.05,12.1,12.04,12.1,404968.0,12.05,12.1,12.04,12.1,404968.0
2022-10-10 14:40:00,12.1,12.1,12.06,12.06,307789.0,12.1,12.1,12.06,12.06,307789.0
2022-10-10 14:50:00,12.06,12.08,12.0,12.02,291613.0,12.06,12.08,12.0,12.02,291613.0
2022-10-10 15:00:00,12.03,12.03,11.97,11.99,243607.0,12.03,12.03,11.97,11.99,243607.0
2022-10-10 15:10:00,11.99,12.03,11.98,12.02,340569.0,11.99,12.03,11.98,12.02,340569.0
2022-10-10 15:20:00,12.02,12.03,12.0,12.01,350921.0,12.02,12.03,12.0,12.01,350921.0
2022-10-10 15:30:00,12.01,12.03,11.99,12.03,303096.0,12.01,12.03,11.99,12.03,303096.0
2022-10-10 15:40:00,12.03,12.06,11.98,12.05,573641.0,12.03,12.06,11.98,12.05,573641.0
2022-10-10 15:50:00,12.06,12.07,12.01,12.02,945531.0,12.06,12.07,12.01,12.02,945531.0
2022-10-11 09:30:00,11.85,11.97,11.51,11.54,981919.0,11.85,11.97,11.51,11.54,981919.0
2022-10-11 09:40:00,11.54,11.66,11.45,11.61,834491.0,11.54,11.66,11.45,11.61,834491.0
2022-10-11 09:50:00,11.61,11.69,11.59,11.63,921573.0,11.61,11.69,11.59,11.63,921573.0
2022-10-11 10:00:00,11.63,11.65,11.56,11.63,889520.0,11.63,11.65,11.56,11.63,889520.0
2022-10-11 10:10:00,11.63,11.67,11.58,11.59,664127.0,11.63,11.67,11.58,11.59,664127.0
2022-10-11 10:20:00,11.58,11.6,11.47,11.49,601599.0,11.58,11.6,11.47,11.49,601599.0
2022-10-11 10:30:00,11.49,11.64,11.38,11.59,2761006.0,11.49,11.64,11.38,11.59,2761006.0
2022-10-11 10:40:00,11.59,11.61,11.57,11.59,293674.0,11.59,11.61,11.57,11.59,293674.0
2022-10-11 10:50:00,11.6,11.72,11.59,11.65,283855.0,11.6,11.72,11.59,11.65,283855.0
2022-10-11 11:00:00,11.65,11.78,11.64,11.7,410653.0,11.65,11.78,11.64,11.7,410653.0
2022-10-11 11:10:00,11.71,11.78,11.7,11.75,273310.0,11.71,11.78,11.7,11.75,273310.0
2022-10-11 11:20:00,11.75,11.88,11.75,11.87,573773.0,11.75,11.88,11.75,11.87,573773.0
2022-10-11 11:30:00,11.87,11.96,11.86,11.9,309436.0,11.87,11.96,11.86,11.9,309436.0
2022-10-11 11:40:00,11.9,12.0,11.88,11.99,306635.0,11.9,12.0,11.88,11.99,306635.0
2022-10-11 11:50:00,11.99,12.03,11.98,12.02,391876.0,11.99,12.03,11.98,12.02,391876.0
2022-10-11 12:00:00,12.02,12.03,11.87,11.88,592449.0,12.02,12.03,11.87,11.88,592449.0
2022-10-11 12:10:00,11.88,11.92,11.87,11.92,635145.0,11.88,11.92,11.87,11.92,635145.0
2022-10-11 12:20:00,11.92,12.0,11.92,11.96,337363.0,11.92,12.0,11.92,11.96,337363.0
2022-10-11 12:30:00,11.96,11.98,11.95,11.96,190553.0,11.96,11.98,11.95,11.96,190553.0
2022-10-11 12:40:00,11.96,12.01,11.95,11.99,305308.0,11.96,12.01,11.95,11.99,305308.0
2022-10-11 12:50:00,11.99,11.99,11.9,11.91,346813.0,11.99,11.99,11.9,11.91,346813.0
2022-10-11 13:00:00,11.91,11.93,11.88,11.93,272191.0,11.91,11.93,11.88,11.93,272191.0
2022-10-11 13:10:00,11.93,11.93,11.85,11.85,211893.0,11.93,11.93,11.85,11.85,211893.0
2022-10-11 13:20:00,11.86,11.88,11.84,11.85,339672.0,11.86,11.88,11.84,11.85,339672.0
2022-10-11 13:30:00,11.85,11.89,11.81,11.86,222927.0,11.85,11.89,11.81,11.86,222927.0
2022-10-11 13:40:00,11.86,11.87,11.82,11.83,167260.0,11.86,11.87,11.82,11.83,167260.0
2022-10-11 13:50:00,11.82,11.83,11.79,11.82,295749.0,11.82,11.83,11.79,11.82,295749.0
2022-10-11 14:00:00,11.82,11.84,11.78,11.8,329747.0,11.82,11.84,11.78,11.8,329747.0
2022-10-11 14:10:00,11.8,11.8,11.75,11.75,196761.0,11.8,11.8,11.75,11.75,196761.0
2022-10-11 14:20:00,11.75,11.81,11.75,11.8,311745.0,11.75,11.81,11.75,11.8,311745.0
2022-10-11 14:30:00,11.79,11.82,11.74,11.78,365122.0,11.79,11.82,11.74,11.78,365122.0
2022-10-11 14:40:00,11.78,11.79,11.67,11.68,479723.0,11.78,11.79,11.67,11.68,479723.0
2022-10-11 14:50:00,11.68,11.69,11.59,11.6,339837.0,11.68,11.69,11.59,11.6,339837.0
2022-10-11 15:00:00,11.59,11.62,11.56,11.59,571346.0,11.59,11.62,11.56,11.59,571346.0
2022-10-11 15:10:00,11.59,11.6,11.54,11.58,425829.0,11.59,11.6,11.54,11.58,425829.0
2022-10-11 15:20:00,11.58,11.63,11.57,11.62,476614.0,11.58,11.63,11.57,11.62,476614.0
2022-10-11 15:30:00,11.62,11.67,11.57,11.65,637524.0,11.62,11.67,11.57,11.65,637524.0
2022-10-11 15:40:00,11.65,11.67,11.61,11.66,635417.0,11.65,11.67,11.61,11.66,635417.0
2022-10-11 15:50:00,11.66,11.67,11.59,11.6,2031247.0,11.66,11.67,11.59,11.6,2031247.0
2022-10-12 09:30:00,11.48,11.65,11.33,11.59,1425910.0,11.48,11.65,11.33,11.59,1425910.0
2022-10-12 09:40:00,11.59,11.59,11.43,11.44,1236503.0,11.59,11.59,11.43,11.44,1236503.0
2022-10-12 09:50:00,11.44,11.51,11.39,11.5,854964.0,11.44,11.51,11.39,11.5,854964.0
2022-10-12 10:00:00,11.5,11.58,11.42,11.45,853313.0,11.5,11.58,11.42,11.45,853313.0
2022-10-12 10:10:00,11.46,11.46,11.39,11.42,617554.0,11.46,11.46,11.39,11.42,617554.0
2022-10-12 10:20:00,11.43,11.5,11.39,11.46,1166201.0,11.43,11.5,11.39,11.46,1166201.0
2022-10-12 10:30:00,11.46,11.54,11.43,11.44,1371166.0,11.46,11.54,11.43,11.44,1371166.0
2022-10-12 10:40:00,11.44,11.48,11.4,11.45,769958.0,11.44,11.48,11.4,11.45,769958.0
2022-10-12 10:50:00,11.44,11.5,11.41,11.46,600563.0,11.44,11.5,11.41,11.46,600563.0
2022-10-12 11:00:00,11.46,11.51,11.44,11.49,503648.0,11.46,11.51,11.44,11.49,503648.0
2022-10-12 11:10:00,11.5,11.58,11.48,11.56,500365.0,11.5,11.58,11.48,11.56,500365.0
2022-10-12 11:20:00,11.56,11.58,11.51,11.57,530638.0,11.56,11.58,11.51,11.57,530638.0
2022-10-12 11:30:00,11.57,11.63,11.55,11.61,726733.0,11.57,11.63,11.55,11.61,726733.0
2022-10-12 11:40:00,11.6,11.68,11.6,11.66,491079.0,11.6,11.68,11.6,11.66,491079.0
2022-10-12 11:50:00,11.65,11.73,11.65,11.71,528865.0,11.65,11.73,11.65,11.71,528865.0
2022-10-12 12:00:00,11.71,11.75,11.69,11.71,588220.0,11.71,11.75,11.69,11.71,588220.0
2022-10-12 12:10:00,11.71,11.75,11.68,11.74,404334.0,11.71,11.75,11.68,11.74,404334.0
2022-10-12 12:20:00,11.74,11.78,11.69,11.71,508811.0,11.74,11.78,11.69,11.71,508811.0
2022-10-12 12:30:00,11.71,11.78,11.7,11.78,385500.0,11.71,11.78,11.7,11.78,385500.0
2022-10-12 12:40:00,11.77,11.82,11.75,11.79,392930.0,11.77,11.82,11.75,11.79,392930.0
2022-10-12 12:50:00,11.8,11.85,11.79,11.81,319273.0,11.8,11.85,11.79,11.81,319273.0
2022-10-12 13:00:00,11.81,11.82,11.76,11.8,289178.0,11.81,11.82,11.76,11.8,289178.0
2022-10-12 13:10:00,11.8,11.8,11.75,11.76,236183.0,11.8,11.8,11.75,11.76,236183.0
2022-10-12 13:20:00,11.76,11.76,11.72,11.76,319316.0,11.76,11.76,11.72,11.76,319316.0
2022-10-12 13:30:00,11.76,11.76,11.68,11.71,328917.0,11.76,11.76,11.68,11.71,328917.0
2022-10-12 13:40:00,11.71,11.71,11.64,11.67,314937.0,11.71,11.71,11.64,11.67,314937.0
2022-10-12 13:50:00,11.67,11.67,11.64,11.66,264549.0,11.67,11.67,11.64,11.66,264549.0
2022-10-12 14:00:00,11.66,11.76,11.64,11.74,681570.0,11.66,11.76,11.64,11.74,681570.0
2022-10-12 14:10:00,11.73,11.75,11.68,11.7,488035.0,11.73,11.75,11.68,11.7,488035.0
2022-10-12 14:20:00,11.7,11.71,11.65,11.69,284016.0,11.7,11.71,11.65,11.69,284016.0
2022-10-12 14:30:00,11.7,11.71,11.66,11.68,281748.0,11.7,11.71,11.66,11.68,281748.0
2022-10-12 14:40:00,11.68,11.79,11.67,11.71,1402526.0,11.68,11.79,11.67,11.71,1402526.0
2022-10-12 14:50:00,11.71,11.74,11.66,11.68,513470.0,11.71,11.74,11.66,11.68,513470.0
2022-10-12 15:00:00,11.69,11.69,11.63,11.65,422410.0,11.69,11.69,11.63,11.65,422410.0
2022-10-12 15:10:00,11.66,11.73,11.65,11.72,583653.0,11.66,11.73,11.65,11.72,583653.0
2022-10-12 15:20:00,11.72,11.73,11.68,11.68,519033.0,11.72,11.73,11.68,11.68,519033.0
2022-10-12 15:30:00,11.68,11.75,11.68,11.71,727058.0,11.68,11.75,11.68,11.71,727058.0
2022-10-12 15:40:00,11.71,11.72,11.68,11.68,489238.0,11.71,11.72,11.68,11.68,489238.0
2022-10-12 15:50:00,11.68,11.7,11.64,11.65,2261305.0,11.68,11.7,11.64,11.65,2261305.0
2022-10-13 09:30:00,11.45,11.54,11.25,11.53,1240448.0,11.45,11.54,11.25,11.53,1240448.0
2022-10-13 09:40:00,11.52,11.73,11.51,11.73,609492.0,11.52,11.73,11.51,11.73,609492.0
2022-10-13 09:50:00,11.72,11.97,11.72,11.9,1261153.0,11.72,11.97,11.72,11.9,1261153.0
2022-10-13 10:00:00,11.9,11.94,11.78,11.87,1103264.0,11.9,11.94,11.78,11.87,1103264.0
2022-10-13 10:10:00,11.87,11.98,11.83,11.88,1580289.0,11.87,11.98,11.83,11.88,1580289.0
2022-10-13 10:20:00,11.89,11.91,11.68,11.69,553670.0,11.89,11.91,11.68,11.69,553670.0
2022-10-13 10:30:00,11.67,11.7,11.58,11.65,645828.0,11.67,11.7,11.58,11.65,645828.0
2022-10-13 10:40:00,11.65,11.72,11.61,11.72,408481.0,11.65,11.72,11.61,11.72,408481.0
2022-10-13 10:50:00,11.72,11.74,11.67,11.71,392577.0,11.72,11.74,11.67,11.71,392577.0
2022-10-13 11:00:00,11.71,11.9,11.67,11.89,371826.0,11.71,11.9,11.67,11.89,371826.0
2022-10-13 11:10:00,11.88,12.13,11.87,12.08,533558.0,11.88,12.13,11.87,12.08,533558.0
2022-10-13 11:20:00,12.08,12.23,12.04,12.08,538322.0,12.08,12.23,12.04,12.08,538322.0
2022-10-13 11:30:00,12.07,12.29,12.04,12.26,761035.0,12.07,12.29,12.04,12.26,761035.0
2022-10-13 11:40:00,12.26,12.32,12.15,12.18,643102.0,12.26,12.32,12.15,12.18,643102.0
2022-10-13 11:50:00,12.17,12.24,12.14,12.2,647958.0,12.17,12.24,12.14,12.2,647958.0
2022-10-13 12:00:00,12.2,12.27,12.19,12.25,671041.0,12.2,12.27,12.19,12.25,671041.0
2022-10-13 12:10:00,12.25,12.25,12.04,12.05,610369.0,12.25,12.25,12.04,12.05,610369.0
2022-10-13 12:20:00,12.05,12.17,12.0,12.13,533902.0,12.05,12.17,12.0,12.13,533902.0
2022-10-13 12:30:00,12.13,12.13,12.07,12.09,304878.0,12.13,12.13,12.07,12.09,304878.0
2022-10-13 12:40:00,12.09,12.22,12.08,12.22,315218.0,12.09,12.22,12.08,12.22,315218.0
2022-10-13 12:50:00,12.21,12.25,12.2,12.21,265013.0,12.21,12.25,12.2,12.21,265013.0
2022-10-13 13:00:00,12.22,12.36,12.21,12.34,396186.0,12.22,12.36,12.21,12.34,396186.0
2022-10-13 13:10:00,12.34,12.35,12.28,12.32,842833.0,12.34,12.35,12.28,12.32,842833.0
2022-10-13 13:20:00,12.32,12.35,12.29,12.3,430202.0,12.32,12.35,12.29,12.3,430202.0
2022-10-13 13:30:00,12.31,12.41,12.3,12.36,715295.0,12.31,12.41,12.3,12.36,715295.0
2022-10-13 13:40:00,12.36,12.4,12.29,12.37,806499.0,12.36,12.4,12.29,12.37,806499.0
2022-10-13 13:50:00,12.37,12.42,12.35,12.36,439937.0,12.37,12.42,12.35,12.36,439937.0
2022-10-13 14:00:00,12.36,12.43,12.32,12.4,345908.0,12.36,12.43,12.32,12.4,345908.0
2022-10-13 14:10:00,12.4,12.42,12.36,12.42,358364.0,12.4,12.42,12.36,12.42,358364.0
2022-10-13 14:20:00,12.42,12.42,12.33,12.34,295788.0,12.42,12.42,12.33,12.34,295788.0
2022-10-13 14:30:00,12.35,12.39,12.34,12.38,383643.0,12.35,12.39,12.34,12.38,383643.0
2022-10-13 14:40:00,12.38,12.4,12.35,12.39,375949.0,12.38,12.4,12.35,12.39,375949.0
2022-10-13 14:50:00,12.39,12.48,12.39,12.46,439146.0,12.39,12.48,12.39,12.46,439146.0
2022-10-13 15:00:00,12.46,12.47,12.42,12.46,397974.0,12.46,12.47,12.42,12.46,397974.0
2022-10-13 15:10:00,12.46,12.49,12.43,12.47,460507.0,12.46,12.49,12.43,12.47,460507.0
2022-10-13 15:20:00,12.48,12.49,12.44,12.46,689086.0,12.48,12.49,12.44,12.46,689086.0
2022-10-13 15:30:00,12.46,12.52,12.44,12.46,1060556.0,12.46,12.52,12.44,12.46,1060556.0
2022-10-13 15:40:00,12.45,12.5,12.43,12.5,718542.0,12.45,12.5,12.43,12.5,718542.0
2022-10-13 15:50:00,12.5,12.56,12.47,12.48,2516130.0,12.5,12.56,12.47,12.48,2516130.0
2022-10-14 09:30:00,12.55,12.8,12.54,12.76,1237088.0,12.55,12.8,12.54,12.76,1237088.0
2022-10-14 09:40:00,12.76,12.78,12.52,12.59,561382.0,12.76,12.78,12.52,12.59,561382.0
2022-10-14 09:50:00,12.59,12.71,12.56,12.7,684447.0,12.59,12.71,12.56,12.7,684447.0
2022-10-14 10:00:00,12.69,12.7,12.51,12.55,858614.0,12.69,12.7,12.51,12.55,858614.0
2022-10-14 10:10:00,12.56,12.58,12.42,12.49,426032.0,12.56,12.58,12.42,12.49,426032.0
2022-10-14 10:20:00,12.49,12.55,12.43,12.53,390696.0,12.49,12.55,12.43,12.53,390696.0
2022-10-14 10:30:00,12.53,12.64,12.5,12.63,488131.0,12.53,12.64,12.5,12.63,488131.0
2022-10-14 10:40:00,12.63,12.66,12.58,12.59,467848.0,12.63,12.66,12.58,12.59,467848.0
2022-10-14 10:50:00,12.6,12.75,12.58,12.73,565485.0,12.6,12.75,12.58,12.73,565485.0
2022-10-14 11:00:00,12.73,12.84,12.72,12.8,744113.0,12.73,12.84,12.72,12.8,744113.0
2022-10-14 11:10:00,12.8,12.81,12.65,12.68,519480.0,12.8,12.81,12.65,12.68,519480.0
2022-10-14 11:20:00,12.68,12.71,12.66,12.68,299516.0,12.68,12.71,12.66,12.68,299516.0
2022-10-14 11:30:00,12.67,12.67,12.56,12.59,380622.0,12.67,12.67,12.56,12.59,380622.0
2022-10-14 11:40:00,12.59,12.61,12.52,12.55,274210.0,12.59,12.61,12.52,12.55,274210.0
2022-10-14 11:50:00,12.54,12.61,12.54,12.56,276028.0,12.54,12.61,12.54,12.56,276028.0
2022-10-14 12:00:00,12.56,12.6,12.52,12.52,205989.0,12.56,12.6,12.52,12.52,205989.0
2022-10-14 12:10:00,12.52,12.55,12.5,12.54,272174.0,12.52,12.55,12.5,12.54,272174.0
2022-10-14 12:20:00,12.54,12.62,12.52,12.62,214469.0,12.54,12.62,12.52,12.62,214469.0
2022-10-14 12:30:00,12.62,12.65,12.6,12.63,155267.0,12.62,12.65,12.6,12.63,155267.0
2022-10-14 12:40:00,12.64,12.67,12.59,12.59,171732.0,12.64,12.67,12.59,12.59,171732.0
2022-10-14 12:50:00,12.58,12.61,12.55,12.58,201549.0,12.58,12.61,12.55,12.58,201549.0
2022-10-14 13:00:00,12.58,12.63,12.54,12.55,237799.0,12.58,12.63,12.54,12.55,237799.0
2022-10-14 13:10:00,12.55,12.58,12.53,12.57,184657.0,12.55,12.58,12.53,12.57,184657.0
2022-10-14 13:20:00,12.56,12.59,12.53,12.57,212013.0,12.56,12.59,12.53,12.57,212013.0
2022-10-14 13:30:00,12.57,12.6,12.55,12.59,313374.0,12.57,12.6,12.55,12.59,313374.0
2022-10-14 13:40:00,12.58,12.6,12.55,12.58,183858.0,12.58,12.6,12.55,12.58,183858.0
2022-10-14 13:50:00,12.58,12.63,12.55,12.63,393798.0,12.58,12.63,12.55,12.63,393798.0
2022-10-14 14:00:00,12.63,12.63,12.56,12.62,270798.0,12.63,12.63,12.56,12.62,270798.0
2022-10-14 14:10:00,12.62,12.62,12.56,12.57,248243.0,12.62,12.62,12.56,12.57,248243.0
2022-10-14 14:20:00,12.57,12.62,12.56,12.62,264852.0,12.57,12.62,12.56,12.62,264852.0
2022-10-14 14:30:00,12.62,12.64,12.59,12.62,488791.0,12.62,12.64,12.59,12.62,488791.0
2022-10-14 14:40:00,12.62,12.64,12.6,12.64,390560.0,12.62,12.64,12.6,12.64,390560.0
2022-10-14 14:50:00,12.63,12.64,12.58,12.6,415265.0,12.63,12.64,12.58,12.6,415265.0
2022-10-14 15:00:00,12.6,12.64,12.55,12.56,376516.0,12.6,12.64,12.55,12.56,376516.0
2022-10-14 15:10:00,12.55,12.57,12.51,12.52,443075.0,12.55,12.57,12.51,12.52,443075.0
2022-10-14 15:20:00,12.52,12.54,12.48,12.53,458651.0,12.52,12.54,12.48,12.53,458651.0
2022-10-14 15:30:00,12.52,12.55,12.49,12.52,524007.0,12.52,12.55,12.49,12.52,524007.0
2022-10-14 15:40:00,12.52,12.53,12.47,12.5,500853.0,12.52,12.53,12.47,12.5,500853.0
2022-10-14 15:50:00,12.5,12.5,12.4,12.45,2071729.0,12.5,12.5,12.4,12.45,2071729.0
2022-10-17 09:30:00,12.57,12.64,12.45,12.59,1502158.0,12.57,12.64,12.45,12.59,1502158.0
2022-10-17 09:40:00,12.58,12.61,12.41,12.47,898043.0,12.58,12.61,12.41,12.47,898043.0
2022-10-17 09:50:00,12.48,12.55,12.43,12.51,621915.0,12.48,12.55,12.43,12.51,621915.0
2022-10-17 10:00:00,12.51,12.53,12.45,12.48,524222.0,12.51,12.53,12.45,12.48,524222.0
2022-10-17 10:10:00,12.48,12.56,12.46,12.46,872470.0,12.48,12.56,12.46,12.46,872470.0
2022-10-17 10:20:00,12.46,12.49,12.37,12.41,392803.0,12.46,12.49,12.37,12.41,392803.0
2022-10-17 10:30:00,12.41,12.42,12.33,12.41,457712.0,12.41,12.42,12.33,12.41,457712.0
2022-10-17 10:40:00,12.42,12.44,12.36,12.38,383198.0,12.42,12.44,12.36,12.38,383198.0
2022-10-17 10:50:00,12.38,12.38,12.31,12.36,640076.0,12.38,12.38,12.31,12.36,640076.0
2022-10-17 11:00:00,12.36,12.41,12.33,12.35,514902.0,12.36,12.41,12.33,12.35,514902.0
2022-10-17 11:10:00,12.34,12.44,12.33,12.38,529493.0,12.34,12.44,12.33,12.38,529493.0
2022-10-17 11:20:00,12.38,12.47,12.36,12.46,316558.0,12.38,12.47,12.36,12.46,316558.0
2022-10-17 11:30:00,12.47,12.5,12.46,12.49,347909.0,12.47,12.5,12.46,12.49,347909.0
2022-10-17 11:40:00,12.49,12.51,12.47,12.5,481784.0,12.49,12.51,12.47,12.5,481784.0
2022-10-17 11:50:00,12.49,12.58,12.47,12.5,1216095.0,12.49,12.58,12.47,12.5,1216095.0
2022-10-17 12:00:00,12.51,12.51,12.36,12.45,621603.0,12.51,12.51,12.36,12.45,621603.0
2022-10-17 12:10:00,12.44,12.45,12.37,12.38,264164.0,12.44,12.45,12.37,12.38,264164.0
2022-10-17 12:20:00,12.38,12.45,12.37,12.44,366034.0,12.38,12.45,12.37,12.44,366034.0
2022-10-17 12:30:00,12.45,12.45,12.43,12.45,423226.0,12.45,12.45,12.43,12.45,423226.0
2022-10-17 12:40:00,12.45,12.45,12.41,12.44,270921.0,12.45,12.45,12.41,12.44,270921.0
2022-10-17 12:50:00,12.44,12.44,12.39,12.42,265756.0,12.44,12.44,12.39,12.42,265756.0
2022-10-17 13:00:00,12.42,12.42,12.36,12.36,338300.0,12.42,12.42,12.36,12.36,338300.0
2022-10-17 13:10:00,12.37,12.39,12.33,12.38,274877.0,12.37,12.39,12.33,12.38,274877.0
2022-10-17 13:20:00,12.38,12.43,12.38,12.41,472505.0,12.38,12.43,12.38,12.41,472505.0
2022-10-17 13:30:00,12.42,12.43,12.38,12.42,238111.0,12.42,12.43,12.38,12.42,238111.0
2022-10-17 13:40:00,12.42,12.44,12.39,12.44,305607.0,12.42,12.44,12.39,12.44,305607.0
2022-10-17 13:50:00,12.44,12.44,12.4,12.41,187575.0,12.44,12.44,12.4,12.41,187575.0
2022-10-17 14:00:00,12.41,12.45,12.39,12.4,400378.0,12.41,12.45,12.39,12.4,400378.0
2022-10-17 14:10:00,12.4,12.41,12.34,12.37,302010.0,12.4,12.41,12.34,12.37,302010.0
2022-10-17 14:20:00,12.37,12.39,12.33,12.36,327873.0,12.37,12.39,12.33,12.36,327873.0
2022-10-17 14:30:00,12.36,12.36,12.34,12.35,212161.0,12.36,12.36,12.34,12.35,212161.0
2022-10-17 14:40:00,12.35,12.36,12.32,12.35,350488.0,12.35,12.36,12.32,12.35,350488.0
2022-10-17 14:50:00,12.34,12.37,12.33,12.36,355403.0,12.34,12.37,12.33,12.36,355403.0
2022-10-17 15:00:00,12.36,12.37,12.29,12.3,382077.0,12.36,12.37,12.29,12.3,382077.0
2022-10-17 15:10:00,12.3,12.34,12.3,12.31,253855.0,12.3,12.34,12.3,12.31,253855.0
2022-10-17 15:20:00,12.32,12.34,12.3,12.32,338869.0,12.32,12.34,12.3,12.32,338869.0
2022-10-17 15:30:00,12.32,12.34,12.3,12.31,378855.0,12.32,12.34,12.3,12.31,378855.0
2022-10-17 15:40:00,12.32,12.37,12.31,12.34,573283.0,12.32,12.37,12.31,12.34,573283.0
2022-10-17 15:50:00,12.34,12.36,12.28,12.32,1127887.0,12.34,12.36,12.28,12.32,1127887.0
2022-10-18 09:30:00,12.58,12.79,12.55,12.67,1375342.0,12.58,12.79,12.55,12.67,1375342.0
2022-10-18 09:40:00,12.68,12.75,12.62,12.74,984357.0,12.68,12.75,12.62,12.74,984357.0
2022-10-18 09:50:00,12.75,12.92,12.71,12.92,1024729.0,12.75,12.92,12.71,12.92,1024729.0
2022-10-18 10:00:00,12.92,13.04,12.87,12.95,940998.0,12.92,13.04,12.87,12.95,940998.0
2022-10-18 10:10:00,12.96,12.97,12.83,12.84,449950.0,12.96,12.97,12.83,12.84,449950.0
2022-10-18 10:20:00,12.83,12.87,12.79,12.8,397390.0,12.83,12.87,12.79,12.8,397390.0
2022-10-18 10:30:00,12.79,12.81,12.71,12.74,301386.0,12.79,12.81,12.71,12.74,301386.0
2022-10-18 10:40:00,12.74,12.8,12.73,12.77,333444.0,12.74,12.8,12.73,12.77,333444.0
2022-10-18 10:50:00,12.76,12.79,12.73,12.77,345131.0,12.76,12.79,12.73,12.77,345131.0
2022-10-18 11:00:00,12.77,12.82,12.73,12.78,334837.0,12.77,12.82,12.73,12.78,334837.0
2022-10-18 11:10:00,12.77,12.8,12.69,12.72,274976.0,12.77,12.8,12.69,12.72,274976.0
2022-10-18 11:20:00,12.72,12.74,12.67,12.69,231594.0,12.72,12.74,12.67,12.69,231594.0
2022-10-18 11:30:00,12.69,12.71,12.64,12.69,254131.0,12.69,12.71,12.64,12.69,254131.0
2022-10-18 11:40:00,12.69,12.76,12.67,12.76,241313.0,12.69,12.76,12.67,12.76,241313.0
2022-10-18 11:50:00,12.75,12.79,12.74,12.77,222921.0,12.75,12.79,12.74,12.77,222921.0
2022-10-18 12:00:00,12.77,12.82,12.74,12.8,190303.0,12.77,12.82,12.74,12.8,190303.0
2022-10-18 12:10:00,12.8,12.91,12.8,12.88,324922.0,12.8,12.91,12.8,12.88,324922.0
2022-10-18 12:20:00,12.88,12.91,12.85,12.88,216309.0,12.88,12.91,12.85,12.88,216309.0
2022-10-18 12:30:00,12.87,12.93,12.86,12.91,195505.0,12.87,12.93,12.86,12.91,195505.0
2022-10-18 12:40:00,12.91,12.93,12.86,12.89,211455.0,12.91,12.93,12.86,12.89,211455.0
2022-10-18 12:50:00,12.88,12.91,12.86,12.87,207685.0,12.88,12.91,12.86,12.87,207685.0
2022-10-18 13:00:00,12.87,12.88,12.8,12.85,261411.0,12.87,12.88,12.8,12.85,261411.0
2022-10-18 13:10:00,12.85,12.9,12.83,12.88,273978.0,12.85,12.9,12.83,12.88,273978.0
2022-10-18 13:20:00,12.88,12.93,12.86,12.92,183826.0,12.88,12.93,12.86,12.92,183826.0
2022-10-18 13:30:00,12.93,12.98,12.91,12.96,322960.0,12.93,12.98,12.91,12.96,322960.0
2022-10-18 13:40:00,12.96,12.97,12.92,12.96,278402.0,12.96,12.97,12.92,12.96,278402.0
2022-10-18 13:50:00,12.96,12.98,12.93,12.97,283297.0,12.96,12.98,12.93,12.97,283297.0
2022-10-18 14:00:00,12.97,12.98,12.92,12.96,274156.0,12.97,12.98,12.92,12.96,274156.0
2022-10-18 14:10:00,12.96,12.96,12.92,12.94,203671.0,12.96,12.96,12.92,12.94,203671.0
2022-10-18 14:20:00,12.94,12.98,12.91,12.98,241086.0,12.94,12.98,12.91,12.98,241086.0
2022-10-18 14:30:00,12.98,12.98,12.91,12.93,277272.0,12.98,12.98,12.91,12.93,277272.0
2022-10-18 14:40:00,12.93,12.93,12.84,12.86,265866.0,12.93,12.93,12.84,12.86,265866.0
2022-10-18 14:50:00,12.85,12.87,12.82,12.85,226467.0,12.85,12.87,12.82,12.85,226467.0
2022-10-18 15:00:00,12.85,12.86,12.81,12.82,348647.0,12.85,12.86,12.81,12.82,348647.0
2022-10-18 15:10:00,12.82,12.84,12.78,12.83,390369.0,12.82,12.84,12.78,12.83,390369.0
2022-10-18 15:20:00,12.83,12.85,12.8,12.84,250930.0,12.83,12.85,12.8,12.84,250930.0
2022-10-18 15:30:00,12.84,12.87,12.8,12.82,304562.0,12.84,12.87,12.8,12.82,304562.0
2022-10-18 15:40:00,12.82,12.87,12.81,12.85,392753.0,12.82,12.87,12.81,12.85,392753.0
2022-10-18 15:50:00,12.84,12.9,12.8,12.89,1386117.0,12.84,12.9,12.8,12.89,1386117.0
2022-10-19 09:30:00,13.0,13.19,12.86,12.93,1065458.0,13.0,13.19,12.86,12.93,1065458.0
2022-10-19 09:40:00,12.93,12.98,12.66,12.67,747572.0,12.93,12.98,12.66,12.67,747572.0
2022-10-19 09:50:00,12.67,12.83,12.65,12.8,403849.0,12.67,12.83,12.65,12.8,403849.0
2022-10-19 10:00:00,12.79,12.98,12.76,12.94,559564.0,12.79,12.98,12.76,12.94,559564.0
2022-10-19 10:10:00,12.95,12.96,12.86,12.94,271388.0,12.95,12.96,12.86,12.94,271388.0
2022-10-19 10:20:00,12.94,13.06,12.93,13.06,359074.0,12.94,13.06,12.93,13.06,359074.0
2022-10-19 10:30:00,13.06,13.07,12.91,12.95,333564.0,13.06,13.07,12.91,12.95,333564.0
2022-10-19 10:40:00,12.95,12.96,12.91,12.92,200705.0,12.95,12.96,12.91,12.92,200705.0
2022-10-19 10:50:00,12.92,12.93,12.85,12.87,300444.0,12.92,12.93,12.85,12.87,300444.0
2022-10-19 11:00:00,12.86,12.92,12.85,12.92,283358.0,12.86,12.92,12.85,12.92,283358.0
2022-10-19 11:10:00,12.92,12.94,12.85,12.86,433338.0,12.92,12.94,12.85,12.86,433338.0
2022-10-19 11:20:00,12.86,12.87,12.79,12.84,190373.0,12.86,12.87,12.79,12.84,190373.0
2022-10-19 11:30:00,12.84,12.87,12.81,12.87,166553.0,12.84,12.87,12.81,12.87,166553.0
2022-10-19 11:40:00,12.87,12.89,12.85,12.89,155911.0,12.87,12.89,12.85,12.89,155911.0
2022-10-19 11:50:00,12.88,12.89,12.82,12.85,220303.0,12.88,12.89,12.82,12.85,220303.0
2022-10-19 12:00:00,12.85,12.88,12.82,12.83,146942.0,12.85,12.88,12.82,12.83,146942.0
2022-10-19 12:10:00,12.83,12.85,12.81,12.85,89938.0,12.83,12.85,12.81,12.85,89938.0
2022-10-19 12:20:00,12.85,12.85,12.81,12.85,215526.0,12.85,12.85,12.81,12.85,215526.0
2022-10-19 12:30:00,12.84,12.88,12.83,12.85,200438.0,12.84,12.88,12.83,12.85,200438.0
2022-10-19 12:40:00,12.85,12.86,12.76,12.77,277126.0,12.85,12.86,12.76,12.77,277126.0
2022-10-19 12:50:00,12.77,12.79,12.73,12.75,134580.0,12.77,12.79,12.73,12.75,134580.0
2022-10-19 13:00:00,12.74,12.76,12.64,12.67,395578.0,12.74,12.76,12.64,12.67,395578.0
2022-10-19 13:10:00,12.67,12.7,12.65,12.68,244776.0,12.67,12.7,12.65,12.68,244776.0
2022-10-19 13:20:00,12.69,12.71,12.67,12.68,236920.0,12.69,12.71,12.67,12.68,236920.0
2022-10-19 13:30:00,12.67,12.71,12.66,12.7,205602.0,12.67,12.71,12.66,12.7,205602.0
2022-10-19 13:40:00,12.7,12.75,12.68,12.74,189552.0,12.7,12.75,12.68,12.74,189552.0
2022-10-19 13:50:00,12.73,12.76,12.73,12.75,124532.0,12.73,12.76,12.73,12.75,124532.0
2022-10-19 14:00:00,12.76,12.84,12.74,12.83,214232.0,12.76,12.84,12.74,12.83,214232.0
2022-10-19 14:10:00,12.83,12.84,12.8,12.82,184059.0,12.83,12.84,12.8,12.82,184059.0
2022-10-19 14:20:00,12.82,12.82,12.78,12.81,125840.0,12.82,12.82,12.78,12.81,125840.0
2022-10-19 14:30:00,12.81,12.83,12.79,12.79,215849.0,12.81,12.83,12.79,12.79,215849.0
2022-10-19 14:40:00,12.79,12.79,12.73,12.73,253836.0,12.79,12.79,12.73,12.73,253836.0
2022-10-19 14:50:00,12.73,12.75,12.7,12.7,294055.0,12.73,12.75,12.7,12.7,294055.0
2022-10-19 15:00:00,12.7,12.71,12.6,12.6,864512.0,12.7,12.71,12.6,12.6,864512.0
2022-10-19 15:10:00,12.61,12.68,12.6,12.65,739519.0,12.61,12.68,12.6,12.65,739519.0
2022-10-19 15:20:00,12.65,12.65,12.55,12.59,2796180.0,12.65,12.65,12.55,12.59,2796180.0
2022-10-19 15:30:00,12.59,12.65,12.59,12.63,496520.0,12.59,12.65,12.59,12.63,496520.0
2022-10-19 15:40:00,12.63,12.65,12.58,12.59,643398.0,12.63,12.65,12.58,12.59,643398.0
2022-10-19 15:50:00,12.58,12.63,12.56,12.63,1770413.0,12.58,12.63,12.56,12.63,1770413.0
2022-10-20 09:30:00,12.66,12.76,12.45,12.5,1032843.0,12.66,12.76,12.45,12.5,1032843.0
2022-10-20 09:40:00,12.5,12.72,12.5,12.66,2439042.0,12.5,12.72,12.5,12.66,2439042.0
2022-10-20 09:50:00,12.67,12.79,12.61,12.62,610167.0,12.67,12.79,12.61,12.62,610167.0
2022-10-20 10:00:00,12.62,12.84,12.6,12.82,393403.0,12.62,12.84,12.6,12.82,393403.0
2022-10-20 10:10:00,12.82,12.86,12.78,12.86,432393.0,12.82,12.86,12.78,12.86,432393.0
2022-10-20 10:20:00,12.86,12.88,12.82,12.83,329757.0,12.86,12.88,12.82,12.83,329757.0
2022-10-20 10:30:00,12.83,12.87,12.79,12.86,283314.0,12.83,12.87,12.79,12.86,283314.0
2022-10-20 10:40:00,12.87,12.94,12.83,12.94,395518.0,12.87,12.94,12.83,12.94,395518.0
2022-10-20 10:50:00,12.94,12.97,12.91,12.96,330629.0,12.94,12.97,12.91,12.96,330629.0
2022-10-20 11:00:00,12.96,13.06,12.95,13.03,665766.0,12.96,13.06,12.95,13.03,665766.0
2022-10-20 11:10:00,13.04,13.16,13.03,13.14,828290.0,13.04,13.16,13.03,13.14,828290.0
2022-10-20 11:20:00,13.13,13.22,13.0,13.01,1365316.0,13.13,13.22,13.0,13.01,1365316.0
2022-10-20 11:30:00,13.01,13.15,12.98,13.11,655947.0,13.01,13.15,12.98,13.11,655947.0
2022-10-20 11:40:00,13.11,13.17,13.03,13.07,420766.0,13.11,13.17,13.03,13.07,420766.0
2022-10-20 11:50:00,13.06,13.1,13.03,13.04,286890.0,13.06,13.1,13.03,13.04,286890.0
2022-10-20 12:00:00,13.04,13.05,12.93,12.95,465987.0,13.04,13.05,12.93,12.95,465987.0
2022-10-20 12:10:00,12.95,12.99,12.93,12.98,301841.0,12.95,12.99,12.93,12.98,301841.0
2022-10-20 12:20:00,12.97,12.98,12.89,12.92,258608.0,12.97,12.98,12.89,12.92,258608.0
2022-10-20 12:30:00,12.91,12.96,12.9,12.93,302984.0,12.91,12.96,12.9,12.93,302984.0
2022-10-20 12:40:00,12.93,12.94,12.9,12.93,195817.0,12.93,12.94,12.9,12.93,195817.0
2022-10-20 12:50:00,12.94,12.95,12.91,12.93,278660.0,12.94,12.95,12.91,12.93,278660.0
2022-10-20 13:00:00,12.92,12.94,12.86,12.9,395035.0,12.92,12.94,12.86,12.9,395035.0
2022-10-20 13:10:00,12.89,12.97,12.87,12.96,283793.0,12.89,12.97,12.87,12.96,283793.0
2022-10-20 13:20:00,12.96,13.02,12.94,13.01,489177.0,12.96,13.02,12.94,13.01,489177.0
2022-10-20 13:30:00,13.0,13.03,12.96,13.03,299073.0,13.0,13.03,12.96,13.03,299073.0
2022-10-20 13:40:00,13.03,13.05,13.0,13.01,211028.0,13.03,13.05,13.0,13.01,211028.0
2022-10-20 13:50:00,13.0,13.03,13.0,13.02,219249.0,13.0,13.03,13.0,13.02,219249.0
2022-10-20 14:00:00,13.03,13.03,12.94,12.95,260946.0,13.03,13.03,12.94,12.95,260946.0
2022-10-20 14:10:00,12.95,13.01,12.91,12.96,574269.0,12.95,13.01,12.91,12.96,574269.0
2022-10-20 14:20:00,12.96,13.02,12.92,12.95,876613.0,12.96,13.02,12.92,12.95,876613.0
2022-10-20 14:30:00,12.95,13.03,12.93,13.02,246799.0,12.95,13.03,12.93,13.02,246799.0
2022-10-20 14:40:00,13.01,13.03,12.98,13.01,311478.0,13.01,13.03,12.98,13.01,311478.0
2022-10-20 14:50:00,13.01,13.03,12.99,12.99,227815.0,13.01,13.03,12.99,12.99,227815.0
2022-10-20 15:00:00,13.0,13.03,12.99,13.02,294698.0,13.0,13.03,12.99,13.02,294698.0
2022-10-20 15:10:00,13.02,13.05,12.98,12.99,403209.0,13.02,13.05,12.98,12.99,403209.0
2022-10-20 15:20:00,12.99,12.99,12.92,12.92,230060.0,12.99,12.99,12.92,12.92,230060.0
2022-10-20 15:30:00,12.92,12.95,12.9,12.91,390621.0,12.92,12.95,12.9,12.91,390621.0
2022-10-20 15:40:00,12.91,12.96,12.9,12.94,606441.0,12.91,12.96,12.9,12.94,606441.0
2022-10-20 15:50:00,12.94,12.96,12.9,12.92,1692416.0,12.94,12.96,12.9,12.92,1692416.0
2022-10-21 09:30:00,12.88,13.34,12.83,13.26,1772405.0,12.88,13.34,12.83,13.26,1772405.0
2022-10-21 09:40:00,13.27,13.31,13.09,13.27,864420.0,13.27,13.31,13.09,13.27,864420.0
2022-10-21 09:50:00,13.27,13.29,13.19,13.23,442680.0,13.27,13.29,13.19,13.23,442680.0
2022-10-21 10:00:00,13.24,13.34,13.22,13.29,527621.0,13.24,13.34,13.22,13.29,527621.0
2022-10-21 10:10:00,13.29,13.3,13.24,13.25,305682.0,13.29,13.3,13.24,13.25,305682.0
2022-10-21 10:20:00,13.25,13.28,13.14,13.15,425037.0,13.25,13.28,13.14,13.15,425037.0
2022-10-21 10:30:00,13.15,13.19,13.05,13.07,540418.0,13.15,13.19,13.05,13.07,540418.0
2022-10-21 10:40:00,13.07,13.1,13.03,13.07,405107.0,13.07,13.1,13.03,13.07,405107.0
2022-10-21 10:50:00,13.06,13.08,13.0,13.02,317089.0,13.06,13.08,13.0,13.02,317089.0
2022-10-21 11:00:00,13.03,13.06,12.99,13.05,358065.0,13.03,13.06,12.99,13.05,358065.0
2022-10-21 11:10:00,13.06,13.13,13.05,13.06,288691.0,13.06,13.13,13.05,13.06,288691.0
2022-10-21 11:20:00,13.05,13.13,13.03,13.12,782466.0,13.05,13.13,13.03,13.12,782466.0
2022-10-21 11:30:00,13.12,13.19,13.11,13.16,377691.0,13.12,13.19,13.11,13.16,377691.0
2022-10-21 11:40:00,13.16,13.31,13.15,13.26,802076.0,13.16,13.31,13.15,13.26,802076.0
2022-10-21 11:50:00,13.26,13.28,13.22,13.26,241992.0,13.26,13.28,13.22,13.26,241992.0
2022-10-21 12:00:00,13.26,13.3,13.23,13.24,328001.0,13.26,13.3,13.23,13.24,328001.0
2022-10-21 12:10:00,13.24,13.26,13.16,13.17,323071.0,13.24,13.26,13.16,13.17,323071.0
2022-10-21 12:20:00,13.16,13.2,13.1,13.11,547394.0,13.16,13.2,13.1,13.11,547394.0
2022-10-21 12:30:00,13.1,13.18,13.1,13.15,225141.0,13.1,13.18,13.1,13.15,225141.0
2022-10-21 12:40:00,13.15,13.24,13.15,13.24,203192.0,13.15,13.24,13.15,13.24,203192.0
2022-10-21 12:50:00,13.24,13.28,13.23,13.24,230812.0,13.24,13.28,13.23,13.24,230812.0
2022-10-21 13:00:00,13.24,13.28,13.23,13.26,399830.0,13.24,13.28,13.23,13.26,399830.0
2022-10-21 13:10:00,13.26,13.33,13.26,13.33,264103.0,13.26,13.33,13.26,13.33,264103.0
2022-10-21 13:20:00,13.33,13.33,13.29,13.33,230993.0,13.33,13.33,13.29,13.33,230993.0
2022-10-21 13:30:00,13.33,13.33,13.3,13.32,197194.0,13.33,13.33,13.3,13.32,197194.0
2022-10-21 13:40:00,13.32,13.34,13.31,13.34,190376.0,13.32,13.34,13.31,13.34,190376.0
2022-10-21 13:50:00,13.34,13.38,13.34,13.38,269228.0,13.34,13.38,13.34,13.38,269228.0
2022-10-21 14:00:00,13.38,13.39,13.37,13.38,296365.0,13.38,13.39,13.37,13.38,296365.0
2022-10-21 14:10:00,13.38,13.38,13.3,13.33,229628.0,13.38,13.38,13.3,13.33,229628.0
2022-10-21 14:20:00,13.33,13.35,13.32,13.35,207633.0,13.33,13.35,13.32,13.35,207633.0
2022-10-21 14:30:00,13.35,13.39,13.34,13.37,329126.0,13.35,13.39,13.34,13.37,329126.0
2022-10-21 14:40:00,13.37,13.39,13.36,13.38,201619.0,13.37,13.39,13.36,13.38,201619.0
2022-10-21 14:50:00,13.39,13.4,13.35,13.38,317793.0,13.39,13.4,13.35,13.38,317793.0
2022-10-21 15:00:00,13.38,13.42,13.37,13.41,305060.0,13.38,13.42,13.37,13.41,305060.0
2022-10-21 15:10:00,13.4,13.44,13.4,13.43,315173.0,13.4,13.44,13.4,13.43,315173.0
2022-10-21 15:20:00,13.42,13.43,13.38,13.41,423584.0,13.42,13.43,13.38,13.41,423584.0
2022-10-21 15:30:00,13.41,13.41,13.36,13.41,470003.0,13.41,13.41,13.36,13.41,470003.0
2022-10-21 15:40:00,13.4,13.44,13.4,13.44,702597.0,13.4,13.44,13.4,13.44,702597.0
2022-10-21 15:50:00,13.44,13.5,13.43,13.48,2449250.0,13.44,13.5,13.43,13.48,2449250.0
2022-10-24 09:30:00,13.43,13.59,13.37,13.48,599892.0,13.43,13.59,13.37,13.48,599892.0
2022-10-24 09:40:00,13.48,13.49,13.25,13.32,745759.0,13.48,13.49,13.25,13.32,745759.0
2022-10-24 09:50:00,13.33,13.4,13.28,13.38,495268.0,13.33,13.4,13.28,13.38,495268.0
2022-10-24 10:00:00,13.38,13.4,13.16,13.18,481168.0,13.38,13.4,13.16,13.18,481168.0
2022-10-24 10:10:00,13.19,13.31,13.18,13.25,340370.0,13.19,13.31,13.18,13.25,340370.0
2022-10-24 10:20:00,13.25,13.26,13.1,13.15,389782.0,13.25,13.26,13.1,13.15,389782.0
2022-10-24 10:30:00,13.15,13.17,13.05,13.08,795072.0,13.15,13.17,13.05,13.08,795072.0
2022-10-24 10:40:00,13.08,13.09,13.01,13.05,365461.0,13.08,13.09,13.01,13.05,365461.0
2022-10-24 10:50:00,13.04,13.18,13.04,13.15,558838.0,13.04,13.18,13.04,13.15,558838.0
2022-10-24 11:00:00,13.15,13.24,13.13,13.15,361280.0,13.15,13.24,13.13,13.15,361280.0
2022-10-24 11:10:00,13.15,13.21,13.12,13.16,254826.0,13.15,13.21,13.12,13.16,254826.0
2022-10-24 11:20:00,13.16,13.26,13.15,13.24,211129.0,13.16,13.26,13.15,13.24,211129.0
2022-10-24 11:30:00,13.24,13.27,13.19,13.22,470486.0,13.24,13.27,13.19,13.22,470486.0
2022-10-24 11:40:00,13.22,13.32,13.22,13.29,741741.0,13.22,13.32,13.22,13.29,741741.0
2022-10-24 11:50:00,13.28,13.35,13.28,13.32,202399.0,13.28,13.35,13.28,13.32,202399.0
2022-10-24 12:00:00,13.31,13.32,13.25,13.27,156431.0,13.31,13.32,13.25,13.27,156431.0
2022-10-24 12:10:00,13.27,13.3,13.25,13.28,153686.0,13.27,13.3,13.25,13.28,153686.0
2022-10-24 12:20:00,13.28,13.3,13.23,13.27,415118.0,13.28,13.3,13.23,13.27,415118.0
2022-10-24 12:30:00,13.28,13.31,13.26,13.27,231200.0,13.28,13.31,13.26,13.27,231200.0
2022-10-24 12:40:00,13.28,13.35,13.26,13.34,154123.0,13.28,13.35,13.26,13.34,154123.0
2022-10-24 12:50:00,13.34,13.36,13.27,13.28,170762.0,13.34,13.36,13.27,13.28,170762.0
2022-10-24 13:00:00,13.28,13.31,13.25,13.29,128128.0,13.28,13.31,13.25,13.29,128128.0
2022-10-24 13:10:00,13.3,13.31,13.23,13.25,210529.0,13.3,13.31,13.23,13.25,210529.0
2022-10-24 13:20:00,13.24,13.25,13.17,13.19,246812.0,13.24,13.25,13.17,13.19,246812.0
2022-10-24 13:30:00,13.19,13.19,13.12,13.14,233495.0,13.19,13.19,13.12,13.14,233495.0
2022-10-24 13:40:00,13.15,13.21,13.1,13.19,418838.0,13.15,13.21,13.1,13.19,418838.0
2022-10-24 13:50:00,13.19,13.21,13.16,13.17,186016.0,13.19,13.21,13.16,13.17,186016.0
2022-10-24 14:00:00,13.18,13.21,13.15,13.2,180246.0,13.18,13.21,13.15,13.2,180246.0
2022-10-24 14:10:00,13.2,13.23,13.17,13.23,549566.0,13.2,13.23,13.17,13.23,549566.0
2022-10-24 14:20:00,13.23,13.26,13.22,13.24,242732.0,13.23,13.26,13.22,13.24,242732.0
2022-10-24 14:30:00,13.24,13.26,13.21,13.21,316811.0,13.24,13.26,13.21,13.21,316811.0
2022-10-24 14:40:00,13.21,13.25,13.19,13.24,325437.0,13.21,13.25,13.19,13.24,325437.0
2022-10-24 14:50:00,13.24,13.28,13.22,13.28,176757.0,13.24,13.28,13.22,13.28,176757.0
2022-10-24 15:00:00,13.28,13.3,13.23,13.26,387478.0,13.28,13.3,13.23,13.26,387478.0
2022-10-24 15:10:00,13.26,13.3,13.25,13.27,439005.0,13.26,13.3,13.25,13.27,439005.0
2022-10-24 15:20:00,13.28,13.3,13.27,13.29,345226.0,13.28,13.3,13.27,13.29,345226.0
2022-10-24 15:30:00,13.29,13.3,13.25,13.27,494242.0,13.29,13.3,13.25,13.27,494242.0
2022-10-24 15:40:00,13.27,13.3,13.22,13.23,1014532.0,13.27,13.3,13.22,13.23,1014532.0
2022-10-24 15:50:00,13.23,13.24,13.14,13.17,2708242.0,13.23,13.24,13.14,13.17,2708242.0
2022-10-25 09:30:00,13.01,13.22,13.01,13.17,744079.0,13.01,13.22,13.01,13.17,744079.0
2022-10-25 09:40:00,13.17,13.29,13.1,13.27,421420.0,13.17,13.29,13.1,13.27,421420.0
2022-10-25 09:50:00,13.27,13.29,13.19,13.22,500160.0,13.27,13.29,13.19,13.22,500160.0
2022-10-25 10:00:00,13.22,13.28,13.19,13.28,379348.0,13.22,13.28,13.19,13.28,379348.0
2022-10-25 10:10:00,13.28,13.3,13.16,13.18,453190.0,13.28,13.3,13.16,13.18,453190.0
2022-10-25 10:20:00,13.18,13.2,13.13,13.16,301982.0,13.18,13.2,13.13,13.16,301982.0
2022-10-25 10:30:00,13.16,13.16,13.03,13.04,414685.0,13.16,13.16,13.03,13.04,414685.0
2022-10-25 10:40:00,13.04,13.09,13.02,13.09,441480.0,13.04,13.09,13.02,13.09,441480.0
2022-10-25 10:50:00,13.09,13.15,13.09,13.12,393834.0,13.09,13.15,13.09,13.12,393834.0
2022-10-25 11:00:00,13.13,13.18,13.1,13.18,446574.0,13.13,13.18,13.1,13.18,446574.0
2022-10-25 11:10:00,13.18,13.26,13.17,13.26,410877.0,13.18,13.26,13.17,13.26,410877.0
2022-10-25 11:20:00,13.26,13.3,13.23,13.27,449056.0,13.26,13.3,13.23,13.27,449056.0
2022-10-25 11:30:00,13.28,13.35,13.27,13.35,391539.0,13.28,13.35,13.27,13.35,391539.0
2022-10-25 11:40:00,13.35,13.37,13.34,13.36,254317.0,13.35,13.37,13.34,13.36,254317.0
2022-10-25 11:50:00,13.36,13.39,13.35,13.38,211779.0,13.36,13.39,13.35,13.38,211779.0
2022-10-25 12:00:00,13.38,13.43,13.37,13.41,219032.0,13.38,13.43,13.37,13.41,219032.0
2022-10-25 12:10:00,13.41,13.44,13.39,13.44,134449.0,13.41,13.44,13.39,13.44,134449.0
2022-10-25 12:20:00,13.44,13.47,13.42,13.44,350414.0,13.44,13.47,13.42,13.44,350414.0
2022-10-25 12:30:00,13.44,13.47,13.43,13.46,274777.0,13.44,13.47,13.43,13.46,274777.0
2022-10-25 12:40:00,13.46,13.47,13.44,13.46,296126.0,13.46,13.47,13.44,13.46,296126.0
2022-10-25 12:50:00,13.45,13.47,13.4,13.41,396564.0,13.45,13.47,13.4,13.41,396564.0
2022-10-25 13:00:00,13.41,13.47,13.39,13.4,490039.0,13.41,13.47,13.39,13.4,490039.0
2022-10-25 13:10:00,13.39,13.44,13.37,13.42,561711.0,13.39,13.44,13.37,13.42,561711.0
2022-10-25 13:20:00,13.42,13.43,13.39,13.42,431721.0,13.42,13.43,13.39,13.42,431721.0
2022-10-25 13:30:00,13.42,13.42,13.36,13.38,501454.0,13.42,13.42,13.36,13.38,501454.0
2022-10-25 13:40:00,13.38,13.43,13.37,13.42,391384.0,13.38,13.43,13.37,13.42,391384.0
2022-10-25 13:50:00,13.42,13.43,13.4,13.43,146858.0,13.42,13.43,13.4,13.43,146858.0
2022-10-25 14:00:00,13.43,13.45,13.4,13.45,332401.0,13.43,13.45,13.4,13.45,332401.0
2022-10-25 14:10:00,13.45,13.49,13.44,13.49,315663.0,13.45,13.49,13.44,13.49,315663.0
2022-10-25 14:20:00,13.49,13.49,13.46,13.46,250396.0,13.49,13.49,13.46,13.46,250396.0
2022-10-25 14:30:00,13.47,13.53,13.46,13.51,362300.0,13.47,13.53,13.46,13.51,362300.0
2022-10-25 14:40:00,13.51,13.52,13.49,13.5,437697.0,13.51,13.52,13.49,13.5,437697.0
2022-10-25 14:50:00,13.51,13.57,13.5,13.56,421484.0,13.51,13.57,13.5,13.56,421484.0
2022-10-25 15:00:00,13.56,13.6,13.55,13.6,363729.0,13.56,13.6,13.55,13.6,363729.0
2022-10-25 15:10:00,13.6,13.63,13.58,13.62,743665.0,13.6,13.63,13.58,13.62,743665.0
2022-10-25 15:20:00,13.62,13.63,13.61,13.63,272420.0,13.62,13.63,13.61,13.63,272420.0
2022-10-25 15:30:00,13.63,13.65,13.57,13.6,1250571.0,13.63,13.65,13.57,13.6,1250571.0
2022-10-25 15:40:00,13.6,13.6,13.57,13.59,635344.0,13.6,13.6,13.57,13.59,635344.0
2022-10-25 15:50:00,13.59,13.6,13.54,13.58,2235042.0,13.59,13.6,13.54,13.58,2235042.0
2022-10-26 09:30:00,13.47,13.66,13.4,13.59,812577.0,13.47,13.66,13.4,13.59,812577.0
2022-10-26 09:40:00,13.59,13.6,13.4,13.53,340417.0,13.59,13.6,13.4,13.53,340417.0
2022-10-26 09:50:00,13.54,13.56,13.36,13.37,300636.0,13.54,13.56,13.36,13.37,300636.0
2022-10-26 10:00:00,13.37,13.46,13.36,13.44,562492.0,13.37,13.46,13.36,13.44,562492.0
2022-10-26 10:10:00,13.44,13.44,13.35,13.44,433284.0,13.44,13.44,13.35,13.44,433284.0
2022-10-26 10:20:00,13.44,13.59,13.4,13.57,967140.0,13.44,13.59,13.4,13.57,967140.0
2022-10-26 10:30:00,13.57,13.58,13.45,13.49,294617.0,13.57,13.58,13.45,13.49,294617.0
2022-10-26 10:40:00,13.5,13.62,13.46,13.56,966426.0,13.5,13.62,13.46,13.56,966426.0
2022-10-26 10:50:00,13.56,13.6,13.45,13.46,425399.0,13.56,13.6,13.45,13.46,425399.0
2022-10-26 11:00:00,13.46,13.48,13.43,13.48,382071.0,13.46,13.48,13.43,13.48,382071.0
2022-10-26 11:10:00,13.48,13.52,13.44,13.51,568814.0,13.48,13.52,13.44,13.51,568814.0
2022-10-26 11:20:00,13.51,13.52,13.44,13.45,637246.0,13.51,13.52,13.44,13.45,637246.0
2022-10-26 11:30:00,13.45,13.48,13.4,13.45,656400.0,13.45,13.48,13.4,13.45,656400.0
2022-10-26 11:40:00,13.45,13.46,13.27,13.28,793776.0,13.45,13.46,13.27,13.28,793776.0
2022-10-26 11:50:00,13.27,13.36,13.25,13.31,655691.0,13.27,13.36,13.25,13.31,655691.0
2022-10-26 12:00:00,13.31,13.35,13.27,13.29,399078.0,13.31,13.35,13.27,13.29,399078.0
2022-10-26 12:10:00,13.29,13.35,13.28,13.33,301303.0,13.29,13.35,13.28,13.33,301303.0
2022-10-26 12:20:00,13.32,13.35,13.29,13.31,242844.0,13.32,13.35,13.29,13.31,242844.0
2022-10-26 12:30:00,13.31,13.33,13.26,13.27,262871.0,13.31,13.33,13.26,13.27,262871.0
2022-10-26 12:40:00,13.26,13.29,13.21,13.21,473492.0,13.26,13.29,13.21,13.21,473492.0
2022-10-26 12:50:00,13.21,13.22,13.11,13.13,312378.0,13.21,13.22,13.11,13.13,312378.0
2022-10-26 13:00:00,13.12,13.14,13.07,13.11,533361.0,13.12,13.14,13.07,13.11,533361.0
2022-10-26 13:10:00,13.11,13.14,13.09,13.14,270113.0,13.11,13.14,13.09,13.14,270113.0
2022-10-26 13:20:00,13.14,13.15,13.03,13.04,398240.0,13.14,13.15,13.03,13.04,398240.0
2022-10-26 13:30:00,13.04,13.13,13.03,13.13,209782.0,13.04,13.13,13.03,13.13,209782.0
2022-10-26 13:40:00,13.13,13.16,13.12,13.12,120888.0,13.13,13.16,13.12,13.12,120888.0
2022-10-26 13:50:00,13.12,13.15,13.07,13.12,137875.0,13.12,13.15,13.07,13.12,137875.0
2022-10-26 14:00:00,13.11,13.12,13.06,13.07,179434.0,13.11,13.12,13.06,13.07,179434.0
2022-10-26 14:10:00,13.07,13.09,13.03,13.04,278006.0,13.07,13.09,13.03,13.04,278006.0
2022-10-26 14:20:00,13.04,13.05,12.97,12.97,585640.0,13.04,13.05,12.97,12.97,585640.0
2022-10-26 14:30:00,12.98,12.98,12.92,12.96,418812.0,12.98,12.98,12.92,12.96,418812.0
2022-10-26 14:40:00,12.96,12.97,12.88,12.9,415906.0,12.96,12.97,12.88,12.9,415906.0
2022-10-26 14:50:00,12.89,12.94,12.88,12.93,243170.0,12.89,12.94,12.88,12.93,243170.0
2022-10-26 15:00:00,12.93,12.93,12.84,12.86,386572.0,12.93,12.93,12.84,12.86,386572.0
2022-10-26 15:10:00,12.86,12.88,12.83,12.88,457904.0,12.86,12.88,12.83,12.88,457904.0
2022-10-26 15:20:00,12.88,12.89,12.84,12.85,381052.0,12.88,12.89,12.84,12.85,381052.0
2022-10-26 15:30:00,12.85,12.93,12.85,12.93,995837.0,12.85,12.93,12.85,12.93,995837.0
2022-10-26 15:40:00,12.93,12.99,12.92,12.96,832632.0,12.93,12.99,12.92,12.96,832632.0
2022-10-26 15:50:00,12.96,13.04,12.94,12.99,1812330.0,12.96,13.04,12.94,12.99,1812330.0
2022-10-27 09:30:00,13.01,13.08,12.97,13.0,1218356.0,13.01,13.08,12.97,13.0,1218356.0
2022-10-27 09:40:00,13.0,13.04,12.92,12.98,980918.0,13.0,13.04,12.92,12.98,980918.0
2022-10-27 09:50:00,12.98,13.01,12.91,12.99,462294.0,12.98,13.01,12.91,12.99,462294.0
2022-10-27 10:00:00,12.99,13.18,12.98,13.17,677442.0,12.99,13.18,12.98,13.17,677442.0
2022-10-27 10:10:00,13.16,13.28,13.14,13.27,440667.0,13.16,13.28,13.14,13.27,440667.0
2022-10-27 10:20:00,13.28,13.36,13.27,13.29,512469.0,13.28,13.36,13.27,13.29,512469.0
2022-10-27 10:30:00,13.29,13.31,13.16,13.17,307978.0,13.29,13.31,13.16,13.17,307978.0
2022-10-27 10:40:00,13.16,13.17,13.08,13.09,308543.0,13.16,13.17,13.08,13.09,308543.0
2022-10-27 10:50:00,13.09,13.21,13.09,13.13,358517.0,13.09,13.21,13.09,13.13,358517.0
2022-10-27 11:00:00,13.12,13.18,13.1,13.15,233459.0,13.12,13.18,13.1,13.15,233459.0
2022-10-27 11:10:00,13.16,13.18,13.01,13.04,457133.0,13.16,13.18,13.01,13.04,457133.0
2022-10-27 11:20:00,13.04,13.07,13.01,13.02,205279.0,13.04,13.07,13.01,13.02,205279.0
2022-10-27 11:30:00,13.03,13.04,12.97,12.99,340041.0,13.03,13.04,12.97,12.99,340041.0
2022-10-27 11:40:00,12.98,13.0,12.95,13.0,149145.0,12.98,13.0,12.95,13.0,149145.0
2022-10-27 11:50:00,13.0,13.0,12.95,12.96,214844.0,13.0,13.0,12.95,12.96,214844.0
2022-10-27 12:00:00,12.96,13.0,12.95,12.96,231712.0,12.96,13.0,12.95,12.96,231712.0
2022-10-27 12:10:00,12.95,12.96,12.88,12.93,390698.0,12.95,12.96,12.88,12.93,390698.0
2022-10-27 12:20:00,12.93,12.93,12.83,12.84,310517.0,12.93,12.93,12.83,12.84,310517.0
2022-10-27 12:30:00,12.84,12.87,12.79,12.79,516004.0,12.84,12.87,12.79,12.79,516004.0
2022-10-27 12:40:00,12.79,12.82,12.77,12.79,471871.0,12.79,12.82,12.77,12.79,471871.0
2022-10-27 12:50:00,12.79,12.84,12.78,12.83,495009.0,12.79,12.84,12.78,12.83,495009.0
2022-10-27 13:00:00,12.84,12.84,12.77,12.83,351622.0,12.84,12.84,12.77,12.83,351622.0
2022-10-27 13:10:00,12.83,12.85,12.77,12.82,805000.0,12.83,12.85,12.77,12.82,805000.0
2022-10-27 13:20:00,12.82,12.83,12.76,12.76,212053.0,12.82,12.83,12.76,12.76,212053.0
2022-10-27 13:30:00,12.76,12.77,12.73,12.74,276577.0,12.76,12.77,12.73,12.74,276577.0
2022-10-27 13:40:00,12.73,12.74,12.67,12.67,230988.0,12.73,12.74,12.67,12.67,230988.0
2022-10-27 13:50:00,12.67,12.69,12.64,12.65,316324.0,12.67,12.69,12.64,12.65,316324.0
2022-10-27 14:00:00,12.65,12.69,12.62,12.63,299283.0,12.65,12.69,12.62,12.63,299283.0
2022-10-27 14:10:00,12.62,12.63,12.58,12.6,280266.0,12.62,12.63,12.58,12.6,280266.0
2022-10-27 14:20:00,12.6,12.69,12.59,12.68,296217.0,12.6,12.69,12.59,12.68,296217.0
2022-10-27 14:30:00,12.67,12.71,12.65,12.68,315070.0,12.67,12.71,12.65,12.68,315070.0
2022-10-27 14:40:00,12.67,12.68,12.58,12.59,295031.0,12.67,12.68,12.58,12.59,295031.0
2022-10-27 14:50:00,12.58,12.59,12.53,12.53,256836.0,12.58,12.59,12.53,12.53,256836.0
2022-10-27 15:00:00,12.53,12.59,12.53,12.54,710388.0,12.53,12.59,12.53,12.54,710388.0
2022-10-27 15:10:00,12.54,12.57,12.51,12.53,459662.0,12.54,12.57,12.51,12.53,459662.0
2022-10-27 15:20:00,12.52,12.54,12.45,12.51,517581.0,12.52,12.54,12.45,12.51,517581.0
2022-10-27 15:30:00,12.51,12.59,12.49,12.57,845766.0,12.51,12.59,12.49,12.57,845766.0
2022-10-27 15:40:00,12.57,12.58,12.48,12.5,1241490.0,12.57,12.58,12.48,12.5,1241490.0
2022-10-27 15:50:00,12.5,12.51,12.44,12.5,2477845.0,12.5,12.51,12.44,12.5,2477845.0
2022-10-28 09:30:00,12.5,12.53,12.36,12.51,910554.0,12.5,12.53,12.36,12.51,910554.0
2022-10-28 09:40:00,12.51,12.66,12.5,12.55,776371.0,12.51,12.66,12.5,12.55,776371.0
2022-10-28 09:50:00,12.54,12.72,12.51,12.69,479381.0,12.54,12.72,12.51,12.69,479381.0
2022-10-28 10:00:00,12.69,12.75,12.66,12.71,582260.0,12.69,12.75,12.66,12.71,582260.0
2022-10-28 10:10:00,12.7,12.76,12.61,12.75,487459.0,12.7,12.76,12.61,12.75,487459.0
2022-10-28 10:20:00,12.75,12.82,12.7,12.8,485244.0,12.75,12.82,12.7,12.8,485244.0
2022-10-28 10:30:00,12.8,12.83,12.74,12.8,499336.0,12.8,12.83,12.74,12.8,499336.0
2022-10-28 10:40:00,12.81,12.95,12.8,12.95,505042.0,12.81,12.95,12.8,12.95,505042.0
2022-10-28 10:50:00,12.95,12.96,12.91,12.93,452068.0,12.95,12.96,12.91,12.93,452068.0
2022-10-28 11:00:00,12.93,12.93,12.81,12.84,294881.0,12.93,12.93,12.81,12.84,294881.0
2022-10-28 11:10:00,12.84,12.84,12.74,12.79,308243.0,12.84,12.84,12.74,12.79,308243.0
2022-10-28 11:20:00,12.79,12.87,12.78,12.85,295979.0,12.79,12.87,12.78,12.85,295979.0
2022-10-28 11:30:00,12.86,12.9,12.85,12.88,238709.0,12.86,12.9,12.85,12.88,238709.0
2022-10-28 11:40:00,12.88,12.9,12.84,12.86,227832.0,12.88,12.9,12.84,12.86,227832.0
2022-10-28 11:50:00,12.85,12.88,12.82,12.84,146285.0,12.85,12.88,12.82,12.84,146285.0
2022-10-28 12:00:00,12.84,12.87,12.81,12.86,202151.0,12.84,12.87,12.81,12.86,202151.0
2022-10-28 12:10:00,12.86,12.91,12.84,12.89,179901.0,12.86,12.91,12.84,12.89,179901.0
2022-10-28 12:20:00,12.89,12.91,12.87,12.91,228983.0,12.89,12.91,12.87,12.91,228983.0
2022-10-28 12:30:00,12.91,12.92,12.88,12.9,171824.0,12.91,12.92,12.88,12.9,171824.0
2022-10-28 12:40:00,12.89,12.9,12.84,12.89,174654.0,12.89,12.9,12.84,12.89,174654.0
2022-10-28 12:50:00,12.88,12.95,12.88,12.91,170974.0,12.88,12.95,12.88,12.91,170974.0
2022-10-28 13:00:00,12.91,12.94,12.88,12.94,206948.0,12.91,12.94,12.88,12.94,206948.0
2022-10-28 13:10:00,12.94,12.96,12.91,12.91,511082.0,12.94,12.96,12.91,12.91,511082.0
2022-10-28 13:20:00,12.91,12.95,12.9,12.92,255061.0,12.91,12.95,12.9,12.92,255061.0
2022-10-28 13:30:00,12.92,12.93,12.87,12.88,221405.0,12.92,12.93,12.87,12.88,221405.0
2022-10-28 13:40:00,12.88,12.9,12.84,12.85,206314.0,12.88,12.9,12.84,12.85,206314.0
2022-10-28 13:50:00,12.85,12.88,12.83,12.85,184913.0,12.85,12.88,12.83,12.85,184913.0
2022-10-28 14:00:00,12.84,12.87,12.82,12.82,162000.0,12.84,12.87,12.82,12.82,162000.0
2022-10-28 14:10:00,12.83,12.9,12.82,12.9,228825.0,12.83,12.9,12.82,12.9,228825.0
2022-10-28 14:20:00,12.9,12.91,12.85,12.85,205048.0,12.9,12.91,12.85,12.85,205048.0
2022-10-28 14:30:00,12.86,12.88,12.83,12.88,182130.0,12.86,12.88,12.83,12.88,182130.0
2022-10-28 14:40:00,12.87,12.91,12.86,12.88,244214.0,12.87,12.91,12.86,12.88,244214.0
2022-10-28 14:50:00,12.89,12.91,12.88,12.91,199916.0,12.89,12.91,12.88,12.91,199916.0
2022-10-28 15:00:00,12.91,12.97,12.89,12.97,620526.0,12.91,12.97,12.89,12.97,620526.0
2022-10-28 15:10:00,12.96,12.97,12.88,12.89,582397.0,12.96,12.97,12.88,12.89,582397.0
2022-10-28 15:20:00,12.89,12.9,12.85,12.86,403523.0,12.89,12.9,12.85,12.86,403523.0
2022-10-28 15:30:00,12.85,12.89,12.84,12.88,692479.0,12.85,12.89,12.84,12.88,692479.0
2022-10-28 15:40:00,12.88,12.89,12.84,12.86,767995.0,12.88,12.89,12.84,12.86,767995.0
2022-10-28 15:50:00,12.87,12.96,12.86,12.95,2327465.0,12.87,12.96,12.86,12.95,2327465.0
2022-10-31 09:30:00,12.8,12.93,12.73,12.91,869482.0,12.8,12.93,12.73,12.91,869482.0
2022-10-31 09:40:00,12.91,12.91,12.75,12.79,799098.0,12.91,12.91,12.75,12.79,799098.0
2022-10-31 09:50:00,12.79,12.84,12.72,12.75,435494.0,12.79,12.84,12.72,12.75,435494.0
2022-10-31 10:00:00,12.76,12.79,12.73,12.75,440440.0,12.76,12.79,12.73,12.75,440440.0
2022-10-31 10:10:00,12.75,12.84,12.74,12.82,442956.0,12.75,12.84,12.74,12.82,442956.0
2022-10-31 10:20:00,12.82,12.84,12.7,12.75,462524.0,12.82,12.84,12.7,12.75,462524.0
2022-10-31 10:30:00,12.75,12.75,12.64,12.7,513231.0,12.75,12.75,12.64,12.7,513231.0
2022-10-31 10:40:00,12.7,12.76,12.69,12.74,356377.0,12.7,12.76,12.69,12.74,356377.0
2022-10-31 10:50:00,12.74,12.76,12.69,12.7,318209.0,12.74,12.76,12.69,12.7,318209.0
2022-10-31 11:00:00,12.7,12.75,12.69,12.73,244137.0,12.7,12.75,12.69,12.73,244137.0
2022-10-31 11:10:00,12.73,12.75,12.7,12.74,265352.0,12.73,12.75,12.7,12.74,265352.0
2022-10-31 11:20:00,12.74,12.78,12.72,12.76,361260.0,12.74,12.78,12.72,12.76,361260.0
2022-10-31 11:30:00,12.76,12.8,12.74,12.78,124720.0,12.76,12.8,12.74,12.78,124720.0
2022-10-31 11:40:00,12.78,12.9,12.77,12.88,332754.0,12.78,12.9,12.77,12.88,332754.0
2022-10-31 11:50:00,12.89,12.93,12.84,12.86,183942.0,12.89,12.93,12.84,12.86,183942.0
2022-10-31 12:00:00,12.87,12.88,12.82,12.84,160103.0,12.87,12.88,12.82,12.84,160103.0
2022-10-31 12:10:00,12.84,12.92,12.84,12.92,128541.0,12.84,12.92,12.84,12.92,128541.0
2022-10-31 12:20:00,12.92,12.94,12.89,12.89,191146.0,12.92,12.94,12.89,12.89,191146.0
2022-10-31 12:30:00,12.9,12.91,12.87,12.89,169695.0,12.9,12.91,12.87,12.89,169695.0
2022-10-31 12:40:00,12.88,12.9,12.83,12.88,485871.0,12.88,12.9,12.83,12.88,485871.0
2022-10-31 12:50:00,12.88,12.89,12.83,12.85,579457.0,12.88,12.89,12.83,12.85,579457.0
2022-10-31 13:00:00,12.85,12.89,12.84,12.85,167681.0,12.85,12.89,12.84,12.85,167681.0
2022-10-31 13:10:00,12.84,12.86,12.83,12.85,281467.0,12.84,12.86,12.83,12.85,281467.0
2022-10-31 13:20:00,12.85,12.91,12.84,12.91,308072.0,12.85,12.91,12.84,12.91,308072.0
2022-10-31 13:30:00,12.91,12.93,12.89,12.92,193726.0,12.91,12.93,12.89,12.92,193726.0
2022-10-31 13:40:00,12.91,12.92,12.84,12.87,211900.0,12.91,12.92,12.84,12.87,211900.0
2022-10-31 13:50:00,12.87,12.93,12.86,12.91,261852.0,12.87,12.93,12.86,12.91,261852.0
2022-10-31 14:00:00,12.92,12.95,12.91,12.94,287534.0,12.92,12.95,12.91,12.94,287534.0
2022-10-31 14:10:00,12.94,12.97,12.92,12.94,201507.0,12.94,12.97,12.92,12.94,201507.0
2022-10-31 14:20:00,12.94,12.95,12.93,12.95,158243.0,12.94,12.95,12.93,12.95,158243.0
2022-10-31 14:30:00,12.95,12.95,12.92,12.95,202216.0,12.95,12.95,12.92,12.95,202216.0
2022-10-31 14:40:00,12.94,12.95,12.89,12.91,219258.0,12.94,12.95,12.89,12.91,219258.0
2022-10-31 14:50:00,12.91,12.93,12.89,12.9,215167.0,12.91,12.93,12.89,12.9,215167.0
2022-10-31 15:00:00,12.9,12.91,12.86,12.88,395632.0,12.9,12.91,12.86,12.88,395632.0
2022-10-31 15:10:00,12.88,12.99,12.87,12.95,634403.0,12.88,12.99,12.87,12.95,634403.0
2022-10-31 15:20:00,12.95,12.98,12.93,12.97,557805.0,12.95,12.98,12.93,12.97,557805.0
2022-10-31 15:30:00,12.96,13.02,12.96,13.02,622242.0,12.96,13.02,12.96,13.02,622242.0
2022-10-31 15:40:00,13.02,13.02,12.99,13.01,834127.0,13.02,13.02,12.99,13.01,834127.0
2022-10-31 15:50:00,13.02,13.06,12.99,13.0,2098816.0,13.02,13.06,12.99,13.0,2098816.0
2022-11-01 09:30:00,13.25,13.79,13.25,13.78,1683344.0,13.25,13.79,13.25,13.78,1683344.0
2022-11-01 09:40:00,13.78,13.83,13.64,13.7,1027578.0,13.78,13.83,13.64,13.7,1027578.0
2022-11-01 09:50:00,13.7,13.7,13.61,13.65,472730.0,13.7,13.7,13.61,13.65,472730.0
2022-11-01 10:00:00,13.64,13.66,13.43,13.44,684046.0,13.64,13.66,13.43,13.44,684046.0
2022-11-01 10:10:00,13.44,13.61,13.42,13.59,604895.0,13.44,13.61,13.42,13.59,604895.0
2022-11-01 10:20:00,13.59,13.62,13.54,13.61,373806.0,13.59,13.62,13.54,13.61,373806.0
2022-11-01 10:30:00,13.61,13.63,13.53,13.53,480260.0,13.61,13.63,13.53,13.53,480260.0
2022-11-01 10:40:00,13.53,13.53,13.4,13.45,655080.0,13.53,13.53,13.4,13.45,655080.0
2022-11-01 10:50:00,13.45,13.51,13.41,13.51,320397.0,13.45,13.51,13.41,13.51,320397.0
2022-11-01 11:00:00,13.51,13.6,13.49,13.59,305169.0,13.51,13.6,13.49,13.59,305169.0
2022-11-01 11:10:00,13.59,13.65,13.56,13.57,426175.0,13.59,13.65,13.56,13.57,426175.0
2022-11-01 11:20:00,13.58,13.62,13.56,13.61,330382.0,13.58,13.62,13.56,13.61,330382.0
2022-11-01 11:30:00,13.62,13.63,13.51,13.53,320874.0,13.62,13.63,13.51,13.53,320874.0
2022-11-01 11:40:00,13.53,13.56,13.5,13.53,323617.0,13.53,13.56,13.5,13.53,323617.0
2022-11-01 11:50:00,13.53,13.53,13.49,13.51,287702.0,13.53,13.53,13.49,13.51,287702.0
2022-11-01 12:00:00,13.51,13.54,13.44,13.44,427728.0,13.51,13.54,13.44,13.44,427728.0
2022-11-01 12:10:00,13.45,13.47,13.4,13.45,298051.0,13.45,13.47,13.4,13.45,298051.0
2022-11-01 12:20:00,13.45,13.47,13.43,13.44,219764.0,13.45,13.47,13.43,13.44,219764.0
2022-11-01 12:30:00,13.44,13.45,13.41,13.42,235161.0,13.44,13.45,13.41,13.42,235161.0
2022-11-01 12:40:00,13.43,13.44,13.4,13.41,211222.0,13.43,13.44,13.4,13.41,211222.0
2022-11-01 12:50:00,13.41,13.45,13.39,13.42,188299.0,13.41,13.45,13.39,13.42,188299.0
2022-11-01 13:00:00,13.42,13.46,13.41,13.44,182995.0,13.42,13.46,13.41,13.44,182995.0
2022-11-01 13:10:00,13.44,13.49,13.43,13.46,248627.0,13.44,13.49,13.43,13.46,248627.0
2022-11-01 13:20:00,13.46,13.48,13.41,13.43,160691.0,13.46,13.48,13.41,13.43,160691.0
2022-11-01 13:30:00,13.43,13.43,13.32,13.33,257028.0,13.43,13.43,13.32,13.33,257028.0
2022-11-01 13:40:00,13.33,13.36,13.31,13.33,310367.0,13.33,13.36,13.31,13.33,310367.0
2022-11-01 13:50:00,13.33,13.38,13.32,13.38,169685.0,13.33,13.38,13.32,13.38,169685.0
2022-11-01 14:00:00,13.38,13.4,13.37,13.38,164925.0,13.38,13.4,13.37,13.38,164925.0
2022-11-01 14:10:00,13.38,13.39,13.35,13.37,207209.0,13.38,13.39,13.35,13.37,207209.0
2022-11-01 14:20:00,13.37,13.38,13.35,13.38,133776.0,13.37,13.38,13.35,13.38,133776.0
2022-11-01 14:30:00,13.38,13.39,13.35,13.37,193436.0,13.38,13.39,13.35,13.37,193436.0
2022-11-01 14:40:00,13.37,13.37,13.34,13.36,227633.0,13.37,13.37,13.34,13.36,227633.0
2022-11-01 14:50:00,13.36,13.38,13.33,13.38,218104.0,13.36,13.38,13.33,13.38,218104.0
2022-11-01 15:00:00,13.37,13.38,13.35,13.38,321818.0,13.37,13.38,13.35,13.38,321818.0
2022-11-01 15:10:00,13.38,13.38,13.32,13.36,440343.0,13.38,13.38,13.32,13.36,440343.0
2022-11-01 15:20:00,13.36,13.38,13.33,13.35,431052.0,13.36,13.38,13.33,13.35,431052.0
2022-11-01 15:30:00,13.35,13.38,13.31,13.38,649879.0,13.35,13.38,13.31,13.38,649879.0
2022-11-01 15:40:00,13.38,13.4,13.36,13.38,714714.0,13.38,13.4,13.36,13.38,714714.0
2022-11-01 15:50:00,13.38,13.42,13.35,13.35,2380662.0,13.38,13.42,13.35,13.35,2380662.0
2022-11-02 09:30:00,13.07,13.08,12.75,12.78,1769050.0,13.07,13.08,12.75,12.78,1769050.0
2022-11-02 09:40:00,12.78,13.04,12.77,13.02,843388.0,12.78,13.04,12.77,13.02,843388.0
2022-11-02 09:50:00,13.02,13.07,12.96,13.0,969349.0,13.02,13.07,12.96,13.0,969349.0
2022-11-02 10:00:00,13.0,13.05,12.97,13.02,526032.0,13.0,13.05,12.97,13.02,526032.0
2022-11-02 10:10:00,13.02,13.06,12.99,13.02,332175.0,13.02,13.06,12.99,13.02,332175.0
2022-11-02 10:20:00,13.02,13.04,12.96,13.0,763172.0,13.02,13.04,12.96,13.0,763172.0
2022-11-02 10:30:00,13.0,13.03,12.97,13.01,679774.0,13.0,13.03,12.97,13.01,679774.0
2022-11-02 10:40:00,13.01,13.03,12.94,12.96,611013.0,13.01,13.03,12.94,12.96,611013.0
2022-11-02 10:50:00,12.97,13.0,12.94,12.99,276768.0,12.97,13.0,12.94,12.99,276768.0
2022-11-02 11:00:00,12.99,13.0,12.97,13.0,269063.0,12.99,13.0,12.97,13.0,269063.0
2022-11-02 11:10:00,13.0,13.01,12.94,12.96,298993.0,13.0,13.01,12.94,12.96,298993.0
2022-11-02 11:20:00,12.96,12.97,12.91,12.94,284841.0,12.96,12.97,12.91,12.94,284841.0
2022-11-02 11:30:00,12.94,13.0,12.93,12.97,187865.0,12.94,13.0,12.93,12.97,187865.0
2022-11-02 11:40:00,12.96,12.99,12.92,12.99,258393.0,12.96,12.99,12.92,12.99,258393.0
2022-11-02 11:50:00,12.99,13.0,12.96,12.96,261149.0,12.99,13.0,12.96,12.96,261149.0
2022-11-02 12:00:00,12.97,12.99,12.95,12.99,279463.0,12.97,12.99,12.95,12.99,279463.0
2022-11-02 12:10:00,12.99,12.99,12.85,12.86,784108.0,12.99,12.99,12.85,12.86,784108.0
2022-11-02 12:20:00,12.86,12.9,12.8,12.8,388461.0,12.86,12.9,12.8,12.8,388461.0
2022-11-02 12:30:00,12.81,12.86,12.78,12.81,439539.0,12.81,12.86,12.78,12.81,439539.0
2022-11-02 12:40:00,12.81,12.83,12.8,12.82,182512.0,12.81,12.83,12.8,12.82,182512.0
2022-11-02 12:50:00,12.82,12.86,12.81,12.84,179613.0,12.82,12.86,12.81,12.84,179613.0
2022-11-02 13:00:00,12.84,12.84,12.81,12.83,206868.0,12.84,12.84,12.81,12.83,206868.0
2022-11-02 13:10:00,12.83,12.83,12.8,12.83,320265.0,12.83,12.83,12.8,12.83,320265.0
2022-11-02 13:20:00,12.83,12.83,12.79,12.82,398223.0,12.83,12.83,12.79,12.82,398223.0
2022-11-02 13:30:00,12.82,12.86,12.79,12.86,213331.0,12.82,12.86,12.79,12.86,213331.0
2022-11-02 13:40:00,12.86,12.89,12.85,12.86,195555.0,12.86,12.89,12.85,12.86,195555.0
2022-11-02 13:50:00,12.86,12.88,12.83,12.87,217869.0,12.86,12.88,12.83,12.87,217869.0
2022-11-02 14:00:00,12.87,13.13,12.85,13.09,1228662.0,12.87,13.13,12.85,13.09,1228662.0
2022-11-02 14:10:00,13.08,13.11,12.99,13.02,448870.0,13.08,13.11,12.99,13.02,448870.0
2022-11-02 14:20:00,13.02,13.11,13.01,13.11,393546.0,13.02,13.11,13.01,13.11,393546.0
2022-11-02 14:30:00,13.11,13.12,12.87,12.97,783830.0,13.11,13.12,12.87,12.97,783830.0
2022-11-02 14:40:00,12.96,13.05,12.89,12.91,762756.0,12.96,13.05,12.89,12.91,762756.0
2022-11-02 14:50:00,12.9,12.94,12.79,12.86,771485.0,12.9,12.94,12.79,12.86,771485.0
2022-11-02 15:00:00,12.85,12.95,12.83,12.93,464732.0,12.85,12.95,12.83,12.93,464732.0
2022-11-02 15:10:00,12.93,12.95,12.82,12.82,1300547.0,12.93,12.95,12.82,12.82,1300547.0
2022-11-02 15:20:00,12.82,12.85,12.75,12.78,986585.0,12.82,12.85,12.75,12.78,986585.0
2022-11-02 15:30:00,12.77,12.84,12.75,12.81,812149.0,12.77,12.84,12.75,12.81,812149.0
2022-11-02 15:40:00,12.81,12.81,12.68,12.7,1107748.0,12.81,12.81,12.68,12.7,1107748.0
2022-11-02 15:50:00,12.7,12.72,12.66,12.67,2518009.0,12.7,12.72,12.66,12.67,2518009.0
2022-11-03 09:30:00,12.37,12.4,12.14,12.15,1752988.0,12.37,12.4,12.14,12.15,1752988.0
2022-11-03 09:40:00,12.15,12.17,11.91,11.91,1185478.0,12.15,12.17,11.91,11.91,1185478.0
2022-11-03 09:50:00,11.92,11.96,11.82,11.88,1245574.0,11.92,11.96,11.82,11.88,1245574.0
2022-11-03 10:00:00,11.88,11.98,11.64,11.64,1427391.0,11.88,11.98,11.64,11.64,1427391.0
2022-11-03 10:10:00,11.65,11.83,11.63,11.83,1188667.0,11.65,11.83,11.63,11.83,1188667.0
2022-11-03 10:20:00,11.84,12.06,11.82,12.04,1405256.0,11.84,12.06,11.82,12.04,1405256.0
2022-11-03 10:30:00,12.05,12.13,11.99,12.13,726897.0,12.05,12.13,11.99,12.13,726897.0
2022-11-03 10:40:00,12.12,12.19,12.02,12.1,789250.0,12.12,12.19,12.02,12.1,789250.0
2022-11-03 10:50:00,12.1,12.12,12.04,12.11,365780.0,12.1,12.12,12.04,12.11,365780.0
2022-11-03 11:00:00,12.11,12.16,12.04,12.04,762043.0,12.11,12.16,12.04,12.04,762043.0
2022-11-03 11:10:00,12.04,12.07,11.98,12.04,564988.0,12.04,12.07,11.98,12.04,564988.0
2022-11-03 11:20:00,12.05,12.11,12.04,12.04,389996.0,12.05,12.11,12.04,12.04,389996.0
2022-11-03 11:30:00,12.04,12.08,12.03,12.08,319127.0,12.04,12.08,12.03,12.08,319127.0
2022-11-03 11:40:00,12.08,12.08,12.03,12.04,310778.0,12.08,12.08,12.03,12.04,310778.0
2022-11-03 11:50:00,12.04,12.07,12.0,12.05,457947.0,12.04,12.07,12.0,12.05,457947.0
2022-11-03 12:00:00,12.05,12.06,11.95,11.97,398939.0,12.05,12.06,11.95,11.97,398939.0
2022-11-03 12:10:00,11.97,12.08,11.95,12.05,323146.0,11.97,12.08,11.95,12.05,323146.0
2022-11-03 12:20:00,12.05,12.06,12.0,12.01,235992.0,12.05,12.06,12.0,12.01,235992.0
2022-11-03 12:30:00,12.01,12.05,11.98,11.98,291668.0,12.01,12.05,11.98,11.98,291668.0
2022-11-03 12:40:00,11.98,12.04,11.98,12.02,176201.0,11.98,12.04,11.98,12.02,176201.0
2022-11-03 12:50:00,12.02,12.11,12.01,12.09,276103.0,12.02,12.11,12.01,12.09,276103.0
2022-11-03 13:00:00,12.08,12.16,12.08,12.13,929513.0,12.08,12.16,12.08,12.13,929513.0
2022-11-03 13:10:00,12.13,12.14,11.99,11.99,532270.0,12.13,12.14,11.99,11.99,532270.0
2022-11-03 13:20:00,12.0,12.01,11.96,11.99,350762.0,12.0,12.01,11.96,11.99,350762.0
2022-11-03 13:30:00,12.0,12.02,11.99,12.0,807748.0,12.0,12.02,11.99,12.0,807748.0
2022-11-03 13:40:00,12.01,12.01,11.97,12.0,247966.0,12.01,12.01,11.97,12.0,247966.0
2022-11-03 13:50:00,12.0,12.0,11.94,11.94,348817.0,12.0,12.0,11.94,11.94,348817.0
2022-11-03 14:00:00,11.94,11.95,11.88,11.9,450679.0,11.94,11.95,11.88,11.9,450679.0
2022-11-03 14:10:00,11.9,11.91,11.88,11.91,405557.0,11.9,11.91,11.88,11.91,405557.0
2022-11-03 14:20:00,11.91,11.91,11.89,11.9,354542.0,11.91,11.91,11.89,11.9,354542.0
2022-11-03 14:30:00,11.89,11.9,11.81,11.82,535543.0,11.89,11.9,11.81,11.82,535543.0
2022-11-03 14:40:00,11.82,11.83,11.79,11.82,534093.0,11.82,11.83,11.79,11.82,534093.0
2022-11-03 14:50:00,11.82,11.88,11.81,11.87,908167.0,11.82,11.88,11.81,11.87,908167.0
2022-11-03 15:00:00,11.87,12.01,11.84,12.0,788197.0,11.87,12.01,11.84,12.0,788197.0
2022-11-03 15:10:00,12.0,12.07,11.99,12.05,656177.0,12.0,12.07,11.99,12.05,656177.0
2022-11-03 15:20:00,12.06,12.08,12.0,12.03,601039.0,12.06,12.08,12.0,12.03,601039.0
2022-11-03 15:30:00,12.03,12.07,12.01,12.03,918027.0,12.03,12.07,12.01,12.03,918027.0
2022-11-03 15:40:00,12.03,12.03,11.9,11.91,944367.0,12.03,12.03,11.9,11.91,944367.0
2022-11-03 15:50:00,11.92,12.08,11.88,11.97,3616867.0,11.92,12.08,11.88,11.97,3616867.0
2022-11-04 09:30:00,11.38,11.76,11.34,11.75,3122188.0,11.38,11.76,11.34,11.75,3122188.0
2022-11-04 09:40:00,11.76,11.76,11.2,11.21,2444508.0,11.76,11.76,11.2,11.21,2444508.0
2022-11-04 09:50:00,11.21,11.26,11.12,11.25,2176903.0,11.21,11.26,11.12,11.25,2176903.0
2022-11-04 10:00:00,11.24,11.26,10.88,10.97,2026029.0,11.24,11.26,10.88,10.97,2026029.0
2022-11-04 10:10:00,10.96,11.02,10.79,10.83,1982472.0,10.96,11.02,10.79,10.83,1982472.0
2022-11-04 10:20:00,10.83,11.08,10.76,11.08,1994549.0,10.83,11.08,10.76,11.08,1994549.0
2022-11-04 10:30:00,11.08,11.17,11.03,11.04,975866.0,11.08,11.17,11.03,11.04,975866.0
2022-11-04 10:40:00,11.03,11.04,10.88,10.9,1217834.0,11.03,11.04,10.88,10.9,1217834.0
2022-11-04 10:50:00,10.89,10.91,10.82,10.86,1323725.0,10.89,10.91,10.82,10.86,1323725.0
2022-11-04 11:00:00,10.86,11.0,10.85,10.94,1414861.0,10.86,11.0,10.85,10.94,1414861.0
2022-11-04 11:10:00,10.95,10.95,10.75,10.76,1873979.0,10.95,10.95,10.75,10.76,1873979.0
2022-11-04 11:20:00,10.75,10.79,10.74,10.74,1157171.0,10.75,10.79,10.74,10.74,1157171.0
2022-11-04 11:30:00,10.75,10.75,10.7,10.71,1197330.0,10.75,10.75,10.7,10.71,1197330.0
2022-11-04 11:40:00,10.71,10.72,10.6,10.6,962839.0,10.71,10.72,10.6,10.6,962839.0
2022-11-04 11:50:00,10.61,10.61,10.45,10.46,836793.0,10.61,10.61,10.45,10.46,836793.0
2022-11-04 12:00:00,10.46,10.46,10.21,10.34,2643622.0,10.46,10.46,10.21,10.34,2643622.0
2022-11-04 12:10:00,10.33,10.48,10.29,10.48,1367012.0,10.33,10.48,10.29,10.48,1367012.0
2022-11-04 12:20:00,10.48,10.55,10.39,10.49,1465076.0,10.48,10.55,10.39,10.49,1465076.0
2022-11-04 12:30:00,10.49,10.53,10.43,10.43,927724.0,10.49,10.53,10.43,10.43,927724.0
2022-11-04 12:40:00,10.43,10.45,10.27,10.27,1185696.0,10.43,10.45,10.27,10.27,1185696.0
2022-11-04 12:50:00,10.28,10.32,10.2,10.28,1215372.0,10.28,10.32,10.2,10.28,1215372.0
2022-11-04 13:00:00,10.29,10.36,10.23,10.27,701144.0,10.29,10.36,10.23,10.27,701144.0
2022-11-04 13:10:00,10.28,10.37,10.27,10.3,466996.0,10.28,10.37,10.27,10.3,466996.0
2022-11-04 13:20:00,10.3,10.31,10.21,10.26,686004.0,10.3,10.31,10.21,10.26,686004.0
2022-11-04 13:30:00,10.27,10.31,10.22,10.29,1482677.0,10.27,10.31,10.22,10.29,1482677.0
2022-11-04 13:40:00,10.29,10.31,10.2,10.24,814357.0,10.29,10.31,10.2,10.24,814357.0
2022-11-04 13:50:00,10.24,10.33,10.24,10.3,675974.0,10.24,10.33,10.24,10.3,675974.0
2022-11-04 14:00:00,10.3,10.32,10.24,10.26,1155200.0,10.3,10.32,10.24,10.26,1155200.0
2022-11-04 14:10:00,10.26,10.29,10.25,10.28,538957.0,10.26,10.29,10.25,10.28,538957.0
2022-11-04 14:20:00,10.28,10.3,10.26,10.26,606560.0,10.28,10.3,10.26,10.26,606560.0
2022-11-04 14:30:00,10.27,10.29,10.22,10.24,801661.0,10.27,10.29,10.22,10.24,801661.0
2022-11-04 14:40:00,10.24,10.29,10.23,10.25,650148.0,10.24,10.29,10.23,10.25,650148.0
2022-11-04 14:50:00,10.25,10.27,10.2,10.25,1094025.0,10.25,10.27,10.2,10.25,1094025.0
2022-11-04 15:00:00,10.25,10.27,10.23,10.26,767635.0,10.25,10.27,10.23,10.26,767635.0
2022-11-04 15:10:00,10.26,10.28,10.25,10.26,705709.0,10.26,10.28,10.25,10.26,705709.0
2022-11-04 15:20:00,10.26,10.3,10.25,10.27,1162567.0,10.26,10.3,10.25,10.27,1162567.0
2022-11-04 15:30:00,10.27,10.38,10.26,10.36,1676373.0,10.27,10.38,10.26,10.36,1676373.0
2022-11-04 15:40:00,10.36,10.46,10.35,10.4,2095841.0,10.36,10.46,10.35,10.4,2095841.0
2022-11-04 15:50:00,10.4,10.44,10.35,10.43,4548770.0,10.4,10.44,10.35,10.43,4548770.0
2022-11-07 09:30:00,10.45,10.5,10.18,10.23,2034290.0,10.45,10.5,10.18,10.23,2034290.0
2022-11-07 09:40:00,10.23,10.27,10.1,10.14,1188480.0,10.23,10.27,10.1,10.14,1188480.0
2022-11-07 09:50:00,10.13,10.23,10.1,10.23,892896.0,10.13,10.23,10.1,10.23,892896.0
2022-11-07 10:00:00,10.23,10.28,10.1,10.1,1029974.0,10.23,10.28,10.1,10.1,1029974.0
2022-11-07 10:10:00,10.1,10.13,10.03,10.09,1174543.0,10.1,10.13,10.03,10.09,1174543.0
2022-11-07 10:20:00,10.08,10.09,10.01,10.04,802645.0,10.08,10.09,10.01,10.04,802645.0
2022-11-07 10:30:00,10.04,10.05,9.97,9.97,1276124.0,10.04,10.05,9.97,9.97,1276124.0
2022-11-07 10:40:00,9.97,10.12,9.97,10.12,1105044.0,9.97,10.12,9.97,10.12,1105044.0
2022-11-07 10:50:00,10.12,10.21,10.11,10.2,801685.0,10.12,10.21,10.11,10.2,801685.0
2022-11-07 11:00:00,10.2,10.25,10.15,10.24,635295.0,10.2,10.25,10.15,10.24,635295.0
2022-11-07 11:10:00,10.24,10.34,10.22,10.29,898884.0,10.24,10.34,10.22,10.29,898884.0
2022-11-07 11:20:00,10.29,10.32,10.26,10.29,652204.0,10.29,10.32,10.26,10.29,652204.0
2022-11-07 11:30:00,10.29,10.32,10.28,10.29,426194.0,10.29,10.32,10.28,10.29,426194.0
2022-11-07 11:40:00,10.29,10.31,10.23,10.28,705651.0,10.29,10.31,10.23,10.28,705651.0
2022-11-07 11:50:00,10.28,10.31,10.23,10.23,534236.0,10.28,10.31,10.23,10.23,534236.0
2022-11-07 12:00:00,10.24,10.26,10.19,10.2,632949.0,10.24,10.26,10.19,10.2,632949.0
2022-11-07 12:10:00,10.2,10.24,10.17,10.24,573979.0,10.2,10.24,10.17,10.24,573979.0
2022-11-07 12:20:00,10.24,10.24,10.19,10.2,304032.0,10.24,10.24,10.19,10.2,304032.0
2022-11-07 12:30:00,10.2,10.23,10.17,10.22,462522.0,10.2,10.23,10.17,10.22,462522.0
2022-11-07 12:40:00,10.22,10.24,10.2,10.24,360047.0,10.22,10.24,10.2,10.24,360047.0
2022-11-07 12:50:00,10.24,10.28,10.23,10.28,385175.0,10.24,10.28,10.23,10.28,385175.0
2022-11-07 13:00:00,10.28,10.34,10.27,10.34,482142.0,10.28,10.34,10.27,10.34,482142.0
2022-11-07 13:10:00,10.34,10.4,10.32,10.4,620671.0,10.34,10.4,10.32,10.4,620671.0
2022-11-07 13:20:00,10.4,10.41,10.33,10.41,402287.0,10.4,10.41,10.33,10.41,402287.0
2022-11-07 13:30:00,10.41,10.41,10.31,10.33,448410.0,10.41,10.41,10.31,10.33,448410.0
2022-11-07 13:40:00,10.33,10.38,10.31,10.38,367388.0,10.33,10.38,10.31,10.38,367388.0
2022-11-07 13:50:00,10.38,10.39,10.35,10.38,327949.0,10.38,10.39,10.35,10.38,327949.0
2022-11-07 14:00:00,10.39,10.4,10.33,10.38,604526.0,10.39,10.4,10.33,10.38,604526.0
2022-11-07 14:10:00,10.38,10.52,10.38,10.51,752323.0,10.38,10.52,10.38,10.51,752323.0
2022-11-07 14:20:00,10.51,10.56,10.46,10.46,475021.0,10.51,10.56,10.46,10.46,475021.0
2022-11-07 14:30:00,10.46,10.47,10.44,10.46,416738.0,10.46,10.47,10.44,10.46,416738.0
2022-11-07 14:40:00,10.46,10.49,10.42,10.43,614683.0,10.46,10.49,10.42,10.43,614683.0
2022-11-07 14:50:00,10.43,10.44,10.4,10.42,592507.0,10.43,10.44,10.4,10.42,592507.0
2022-11-07 15:00:00,10.42,10.45,10.34,10.35,675700.0,10.42,10.45,10.34,10.35,675700.0
2022-11-07 15:10:00,10.35,10.35,10.3,10.31,977856.0,10.35,10.35,10.3,10.31,977856.0
2022-11-07 15:20:00,10.31,10.32,10.26,10.29,1293526.0,10.31,10.32,10.26,10.29,1293526.0
2022-11-07 15:30:00,10.29,10.31,10.25,10.27,931762.0,10.29,10.31,10.25,10.27,931762.0
2022-11-07 15:40:00,10.27,10.31,10.22,10.24,1666564.0,10.27,10.31,10.22,10.24,1666564.0
2022-11-07 15:50:00,10.24,10.28,10.2,10.27,3888497.0,10.24,10.28,10.2,10.27,3888497.0
2022-11-08 09:30:00,10.2,10.25,9.97,10.2,1503482.0,10.2,10.25,9.97,10.2,1503482.0
2022-11-08 09:40:00,10.21,10.25,10.0,10.11,1034414.0,10.21,10.25,10.0,10.11,1034414.0
2022-11-08 09:50:00,10.11,10.11,9.95,9.95,1262806.0,10.11,10.11,9.95,9.95,1262806.0
2022-11-08 10:00:00,9.96,10.03,9.8,9.83,1803498.0,9.96,10.03,9.8,9.83,1803498.0
2022-11-08 10:10:00,9.83,9.95,9.82,9.93,975708.0,9.83,9.95,9.82,9.93,975708.0
2022-11-08 10:20:00,9.94,10.06,9.93,10.05,1176216.0,9.94,10.06,9.93,10.05,1176216.0
2022-11-08 10:30:00,10.05,10.17,10.05,10.12,849133.0,10.05,10.17,10.05,10.12,849133.0
2022-11-08 10:40:00,10.11,10.23,10.11,10.22,619003.0,10.11,10.23,10.11,10.22,619003.0
2022-11-08 10:50:00,10.23,10.28,10.2,10.25,533280.0,10.23,10.28,10.2,10.25,533280.0
2022-11-08 11:00:00,10.26,10.31,10.24,10.3,502492.0,10.26,10.31,10.24,10.3,502492.0
2022-11-08 11:10:00,10.3,10.41,10.3,10.4,1056155.0,10.3,10.41,10.3,10.4,1056155.0
2022-11-08 11:20:00,10.4,10.45,10.37,10.38,1233836.0,10.4,10.45,10.37,10.38,1233836.0
2022-11-08 11:30:00,10.38,10.4,10.3,10.36,842739.0,10.38,10.4,10.3,10.36,842739.0
2022-11-08 11:40:00,10.36,10.38,10.3,10.36,606178.0,10.36,10.38,10.3,10.36,606178.0
2022-11-08 11:50:00,10.36,10.44,10.35,10.43,437712.0,10.36,10.44,10.35,10.43,437712.0
2022-11-08 12:00:00,10.43,10.47,10.4,10.46,538497.0,10.43,10.47,10.4,10.46,538497.0
2022-11-08 12:10:00,10.46,10.47,10.32,10.33,397060.0,10.46,10.47,10.32,10.33,397060.0
2022-11-08 12:20:00,10.32,10.33,10.27,10.29,607125.0,10.32,10.33,10.27,10.29,607125.0
2022-11-08 12:30:00,10.29,10.3,10.21,10.25,450681.0,10.29,10.3,10.21,10.25,450681.0
2022-11-08 12:40:00,10.25,10.27,10.22,10.22,383704.0,10.25,10.27,10.22,10.22,383704.0
2022-11-08 12:50:00,10.21,10.25,10.2,10.21,259121.0,10.21,10.25,10.2,10.21,259121.0
2022-11-08 13:00:00,10.21,10.22,10.17,10.17,466511.0,10.21,10.22,10.17,10.17,466511.0
2022-11-08 13:10:00,10.18,10.19,10.15,10.17,292390.0,10.18,10.19,10.15,10.17,292390.0
2022-11-08 13:20:00,10.16,10.17,10.05,10.06,410552.0,10.16,10.17,10.05,10.06,410552.0
2022-11-08 13:30:00,10.06,10.12,10.04,10.08,392309.0,10.06,10.12,10.04,10.08,392309.0
2022-11-08 13:40:00,10.08,10.1,10.05,10.05,359126.0,10.08,10.1,10.05,10.05,359126.0
2022-11-08 13:50:00,10.05,10.08,10.02,10.05,412819.0,10.05,10.08,10.02,10.05,412819.0
2022-11-08 14:00:00,10.05,10.08,10.02,10.03,385990.0,10.05,10.08,10.02,10.03,385990.0
2022-11-08 14:10:00,10.02,10.06,10.01,10.04,322678.0,10.02,10.06,10.01,10.04,322678.0
2022-11-08 14:20:00,10.04,10.04,9.95,9.97,501274.0,10.04,10.04,9.95,9.97,501274.0
2022-11-08 14:30:00,9.96,10.03,9.95,10.03,672321.0,9.96,10.03,9.95,10.03,672321.0
2022-11-08 14:40:00,10.03,10.07,10.02,10.07,397301.0,10.03,10.07,10.02,10.07,397301.0
2022-11-08 14:50:00,10.06,10.09,10.04,10.04,446359.0,10.06,10.09,10.04,10.04,446359.0
2022-11-08 15:00:00,10.04,10.1,10.03,10.09,387912.0,10.04,10.1,10.03,10.09,387912.0
2022-11-08 15:10:00,10.09,10.1,10.05,10.07,489496.0,10.09,10.1,10.05,10.07,489496.0
2022-11-08 15:20:00,10.07,10.11,10.06,10.11,1008991.0,10.07,10.11,10.06,10.11,1008991.0
2022-11-08 15:30:00,10.11,10.14,10.09,10.11,810913.0,10.11,10.14,10.09,10.11,810913.0
2022-11-08 15:40:00,10.11,10.15,10.11,10.13,2106662.0,10.11,10.15,10.11,10.13,2106662.0
2022-11-08 15:50:00,10.14,10.15,10.03,10.07,3165731.0,10.14,10.15,10.03,10.07,3165731.0
2022-11-09 09:30:00,9.86,9.91,9.59,9.81,1802933.0,9.86,9.91,9.59,9.81,1802933.0
2022-11-09 09:40:00,9.81,9.86,9.63,9.64,1051500.0,9.81,9.86,9.63,9.64,1051500.0
2022-11-09 09:50:00,9.64,9.74,9.64,9.71,763918.0,9.64,9.74,9.64,9.71,763918.0
2022-11-09 10:00:00,9.71,9.85,9.65,9.85,668550.0,9.71,9.85,9.65,9.85,668550.0
2022-11-09 10:10:00,9.84,9.85,9.75,9.77,403262.0,9.84,9.85,9.75,9.77,403262.0
2022-11-09 10:20:00,9.77,9.81,9.69,9.7,650164.0,9.77,9.81,9.69,9.7,650164.0
2022-11-09 10:30:00,9.69,9.76,9.66,9.66,677577.0,9.69,9.76,9.66,9.66,677577.0
2022-11-09 10:40:00,9.67,9.75,9.66,9.74,398286.0,9.67,9.75,9.66,9.74,398286.0
2022-11-09 10:50:00,9.74,9.75,9.64,9.67,570207.0,9.74,9.75,9.64,9.67,570207.0
2022-11-09 11:00:00,9.67,9.69,9.62,9.67,676858.0,9.67,9.69,9.62,9.67,676858.0
2022-11-09 11:10:00,9.67,9.7,9.64,9.69,342352.0,9.67,9.7,9.64,9.69,342352.0
2022-11-09 11:20:00,9.69,9.69,9.64,9.66,417429.0,9.69,9.69,9.64,9.66,417429.0
2022-11-09 11:30:00,9.65,9.68,9.61,9.63,508854.0,9.65,9.68,9.61,9.63,508854.0
2022-11-09 11:40:00,9.63,9.73,9.62,9.71,592838.0,9.63,9.73,9.62,9.71,592838.0
2022-11-09 11:50:00,9.7,9.76,9.7,9.73,523011.0,9.7,9.76,9.7,9.73,523011.0
2022-11-09 12:00:00,9.74,9.75,9.67,9.7,533149.0,9.74,9.75,9.67,9.7,533149.0
2022-11-09 12:10:00,9.71,9.71,9.67,9.68,274357.0,9.71,9.71,9.67,9.68,274357.0
2022-11-09 12:20:00,9.68,9.68,9.64,9.64,438237.0,9.68,9.68,9.64,9.64,438237.0
2022-11-09 12:30:00,9.64,9.68,9.62,9.63,1056374.0,9.64,9.68,9.62,9.63,1056374.0
2022-11-09 12:40:00,9.63,9.63,9.58,9.6,797783.0,9.63,9.63,9.58,9.6,797783.0
2022-11-09 12:50:00,9.6,9.61,9.58,9.61,490433.0,9.6,9.61,9.58,9.61,490433.0
2022-11-09 13:00:00,9.61,9.61,9.52,9.53,1130778.0,9.61,9.61,9.52,9.53,1130778.0
2022-11-09 13:10:00,9.53,9.6,9.52,9.59,380758.0,9.53,9.6,9.52,9.59,380758.0
2022-11-09 13:20:00,9.6,9.66,9.58,9.63,915389.0,9.6,9.66,9.58,9.63,915389.0
2022-11-09 13:30:00,9.63,9.64,9.57,9.58,825897.0,9.63,9.64,9.57,9.58,825897.0
2022-11-09 13:40:00,9.59,9.59,9.54,9.56,502249.0,9.59,9.59,9.54,9.56,502249.0
2022-11-09 13:50:00,9.56,9.61,9.53,9.61,526882.0,9.56,9.61,9.53,9.61,526882.0
2022-11-09 14:00:00,9.61,9.67,9.58,9.65,589505.0,9.61,9.67,9.58,9.65,589505.0
2022-11-09 14:10:00,9.65,9.71,9.64,9.69,456011.0,9.65,9.71,9.64,9.69,456011.0
2022-11-09 14:20:00,9.7,9.75,9.66,9.73,464692.0,9.7,9.75,9.66,9.73,464692.0
2022-11-09 14:30:00,9.72,9.76,9.69,9.75,560582.0,9.72,9.76,9.69,9.75,560582.0
2022-11-09 14:40:00,9.75,9.79,9.72,9.75,564959.0,9.75,9.79,9.72,9.75,564959.0
2022-11-09 14:50:00,9.74,9.78,9.72,9.77,331704.0,9.74,9.78,9.72,9.77,331704.0
2022-11-09 15:00:00,9.76,9.81,9.74,9.79,641618.0,9.76,9.81,9.74,9.79,641618.0
2022-11-09 15:10:00,9.79,9.82,9.77,9.82,405992.0,9.79,9.82,9.77,9.82,405992.0
2022-11-09 15:20:00,9.82,9.84,9.79,9.84,613375.0,9.82,9.84,9.79,9.84,613375.0
2022-11-09 15:30:00,9.84,9.9,9.83,9.87,1000252.0,9.84,9.9,9.83,9.87,1000252.0
2022-11-09 15:40:00,9.88,9.88,9.79,9.81,1341957.0,9.88,9.88,9.79,9.81,1341957.0
2022-11-09 15:50:00,9.83,9.87,9.81,9.85,3367828.0,9.83,9.87,9.81,9.85,3367828.0
2022-11-10 09:30:00,10.24,10.34,10.15,10.2,1695117.0,10.24,10.34,10.15,10.2,1695117.0
2022-11-10 09:40:00,10.19,10.3,10.17,10.27,951913.0,10.19,10.3,10.17,10.27,951913.0
2022-11-10 09:50:00,10.27,10.29,10.2,10.29,663722.0,10.27,10.29,10.2,10.29,663722.0
2022-11-10 10:00:00,10.29,10.38,10.27,10.37,1032456.0,10.29,10.38,10.27,10.37,1032456.0
2022-11-10 10:10:00,10.38,10.4,10.34,10.37,904955.0,10.38,10.4,10.34,10.37,904955.0
2022-11-10 10:20:00,10.38,10.53,10.36,10.52,1392555.0,10.38,10.53,10.36,10.52,1392555.0
2022-11-10 10:30:00,10.52,10.53,10.42,10.43,929956.0,10.52,10.53,10.42,10.43,929956.0
2022-11-10 10:40:00,10.43,10.46,10.31,10.46,686914.0,10.43,10.46,10.31,10.46,686914.0
2022-11-10 10:50:00,10.46,10.5,10.38,10.39,573637.0,10.46,10.5,10.38,10.39,573637.0
2022-11-10 11:00:00,10.4,10.48,10.38,10.48,429249.0,10.4,10.48,10.38,10.48,429249.0
2022-11-10 11:10:00,10.47,10.65,10.47,10.64,604570.0,10.47,10.65,10.47,10.64,604570.0
2022-11-10 11:20:00,10.65,10.68,10.61,10.68,631138.0,10.65,10.68,10.61,10.68,631138.0
2022-11-10 11:30:00,10.67,10.71,10.66,10.71,657087.0,10.67,10.71,10.66,10.71,657087.0
2022-11-10 11:40:00,10.71,10.72,10.63,10.66,464070.0,10.71,10.72,10.63,10.66,464070.0
2022-11-10 11:50:00,10.66,10.67,10.6,10.65,473113.0,10.66,10.67,10.6,10.65,473113.0
2022-11-10 12:00:00,10.65,10.65,10.58,10.59,532308.0,10.65,10.65,10.58,10.59,532308.0
2022-11-10 12:10:00,10.58,10.59,10.54,10.59,373212.0,10.58,10.59,10.54,10.59,373212.0
2022-11-10 12:20:00,10.59,10.62,10.55,10.62,328737.0,10.59,10.62,10.55,10.62,328737.0
2022-11-10 12:30:00,10.61,10.62,10.54,10.54,279277.0,10.61,10.62,10.54,10.54,279277.0
2022-11-10 12:40:00,10.54,10.57,10.51,10.53,307130.0,10.54,10.57,10.51,10.53,307130.0
2022-11-10 12:50:00,10.53,10.55,10.5,10.52,244590.0,10.53,10.55,10.5,10.52,244590.0
2022-11-10 13:00:00,10.52,10.6,10.51,10.54,528134.0,10.52,10.6,10.51,10.54,528134.0
2022-11-10 13:10:00,10.55,10.58,10.53,10.55,438820.0,10.55,10.58,10.53,10.55,438820.0
2022-11-10 13:20:00,10.55,10.56,10.53,10.54,332918.0,10.55,10.56,10.53,10.54,332918.0
2022-11-10 13:30:00,10.55,10.55,10.51,10.52,540748.0,10.55,10.55,10.51,10.52,540748.0
2022-11-10 13:40:00,10.53,10.58,10.51,10.58,416175.0,10.53,10.58,10.51,10.58,416175.0
2022-11-10 13:50:00,10.58,10.62,10.56,10.6,438750.0,10.58,10.62,10.56,10.6,438750.0
2022-11-10 14:00:00,10.6,10.65,10.6,10.63,315912.0,10.6,10.65,10.6,10.63,315912.0
2022-11-10 14:10:00,10.62,10.68,10.62,10.65,694993.0,10.62,10.68,10.62,10.65,694993.0
2022-11-10 14:20:00,10.66,10.73,10.65,10.72,645385.0,10.66,10.73,10.65,10.72,645385.0
2022-11-10 14:30:00,10.72,10.75,10.7,10.71,429696.0,10.72,10.75,10.7,10.71,429696.0
2022-11-10 14:40:00,10.71,10.74,10.69,10.72,508846.0,10.71,10.74,10.69,10.72,508846.0
2022-11-10 14:50:00,10.72,10.75,10.7,10.75,591094.0,10.72,10.75,10.7,10.75,591094.0
2022-11-10 15:00:00,10.74,10.79,10.71,10.79,767427.0,10.74,10.79,10.71,10.79,767427.0
2022-11-10 15:10:00,10.79,10.79,10.74,10.76,670782.0,10.79,10.79,10.74,10.76,670782.0
2022-11-10 15:20:00,10.76,10.76,10.7,10.74,829349.0,10.76,10.76,10.7,10.74,829349.0
2022-11-10 15:30:00,10.74,10.75,10.7,10.75,1427756.0,10.74,10.75,10.7,10.75,1427756.0
2022-11-10 15:40:00,10.75,10.77,10.72,10.76,1583371.0,10.75,10.77,10.72,10.76,1583371.0
2022-11-10 15:50:00,10.76,10.82,10.73,10.79,4679259.0,10.76,10.82,10.73,10.79,4679259.0
2022-11-11 09:30:00,10.83,10.97,10.72,10.86,1048882.0,10.83,10.97,10.72,10.86,1048882.0
2022-11-11 09:40:00,10.86,10.88,10.61,10.7,1178087.0,10.86,10.88,10.61,10.7,1178087.0
2022-11-11 09:50:00,10.71,10.81,10.68,10.8,589377.0,10.71,10.81,10.68,10.8,589377.0
2022-11-11 10:00:00,10.79,10.84,10.73,10.81,549526.0,10.79,10.84,10.73,10.81,549526.0
2022-11-11 10:10:00,10.82,10.97,10.8,10.88,725344.0,10.82,10.97,10.8,10.88,725344.0
2022-11-11 10:20:00,10.9,10.98,10.86,10.95,586857.0,10.9,10.98,10.86,10.95,586857.0
2022-11-11 10:30:00,10.95,10.98,10.9,10.96,386460.0,10.95,10.98,10.9,10.96,386460.0
2022-11-11 10:40:00,10.96,11.01,10.93,10.99,474364.0,10.96,11.01,10.93,10.99,474364.0
2022-11-11 10:50:00,11.0,11.09,10.97,11.05,847501.0,11.0,11.09,10.97,11.05,847501.0
2022-11-11 11:00:00,11.05,11.2,11.05,11.14,689443.0,11.05,11.2,11.05,11.14,689443.0
2022-11-11 11:10:00,11.13,11.28,11.13,11.28,882833.0,11.13,11.28,11.13,11.28,882833.0
2022-11-11 11:20:00,11.28,11.29,11.19,11.19,1074061.0,11.28,11.29,11.19,11.19,1074061.0
2022-11-11 11:30:00,11.2,11.33,11.16,11.32,887544.0,11.2,11.33,11.16,11.32,887544.0
2022-11-11 11:40:00,11.33,11.43,11.29,11.42,910082.0,11.33,11.43,11.29,11.42,910082.0
2022-11-11 11:50:00,11.42,11.56,11.41,11.55,834451.0,11.42,11.56,11.41,11.55,834451.0
2022-11-11 12:00:00,11.56,11.59,11.47,11.59,1034473.0,11.56,11.59,11.47,11.59,1034473.0
2022-11-11 12:10:00,11.59,11.72,11.58,11.71,881273.0,11.59,11.72,11.58,11.71,881273.0
2022-11-11 12:20:00,11.71,11.75,11.66,11.69,1014368.0,11.71,11.75,11.66,11.69,1014368.0
2022-11-11 12:30:00,11.69,11.88,11.67,11.84,1212310.0,11.69,11.88,11.67,11.84,1212310.0
2022-11-11 12:40:00,11.83,11.95,11.79,11.93,1609668.0,11.83,11.95,11.79,11.93,1609668.0
2022-11-11 12:50:00,11.93,12.05,11.9,12.04,1523553.0,11.93,12.05,11.9,12.04,1523553.0
2022-11-11 13:00:00,12.04,12.09,12.02,12.05,1346778.0,12.04,12.09,12.02,12.05,1346778.0
2022-11-11 13:10:00,12.06,12.14,12.03,12.14,708859.0,12.06,12.14,12.03,12.14,708859.0
2022-11-11 13:20:00,12.13,12.36,12.13,12.21,2764440.0,12.13,12.36,12.13,12.21,2764440.0
2022-11-11 13:30:00,12.21,12.23,11.92,11.93,2037015.0,12.21,12.23,11.92,11.93,2037015.0
2022-11-11 13:40:00,11.93,11.98,11.8,11.87,1990641.0,11.93,11.98,11.8,11.87,1990641.0
2022-11-11 13:50:00,11.87,11.9,11.81,11.88,879009.0,11.87,11.9,11.81,11.88,879009.0
2022-11-11 14:00:00,11.89,11.93,11.86,11.9,483506.0,11.89,11.93,11.86,11.9,483506.0
2022-11-11 14:10:00,11.91,11.91,11.76,11.79,611781.0,11.91,11.91,11.76,11.79,611781.0
2022-11-11 14:20:00,11.8,11.94,11.79,11.94,452772.0,11.8,11.94,11.79,11.94,452772.0
2022-11-11 14:30:00,11.94,11.95,11.87,11.87,808552.0,11.94,11.95,11.87,11.87,808552.0
2022-11-11 14:40:00,11.88,11.9,11.83,11.87,456252.0,11.88,11.9,11.83,11.87,456252.0
2022-11-11 14:50:00,11.87,11.97,11.86,11.92,544305.0,11.87,11.97,11.86,11.92,544305.0
2022-11-11 15:00:00,11.92,11.92,11.85,11.86,679170.0,11.92,11.92,11.85,11.86,679170.0
2022-11-11 15:10:00,11.86,11.86,11.72,11.79,974824.0,11.86,11.86,11.72,11.79,974824.0
2022-11-11 15:20:00,11.8,11.88,11.79,11.83,1056695.0,11.8,11.88,11.79,11.83,1056695.0
2022-11-11 15:30:00,11.83,11.93,11.78,11.93,1239144.0,11.83,11.93,11.78,11.93,1239144.0
2022-11-11 15:40:00,11.93,11.96,11.9,11.95,1556856.0,11.93,11.96,11.9,11.95,1556856.0
2022-11-11 15:50:00,11.94,11.96,11.82,11.85,3862206.0,11.94,11.96,11.82,11.85,3862206.0
2022-11-14 09:30:00,11.69,11.89,11.66,11.76,950760.0,11.69,11.89,11.66,11.76,950760.0
2022-11-14 09:40:00,11.76,11.89,11.71,11.86,542599.0,11.76,11.89,11.71,11.86,542599.0
2022-11-14 09:50:00,11.86,12.11,11.85,12.04,821761.0,11.86,12.11,11.85,12.04,821761.0
2022-11-14 10:00:00,12.04,12.22,11.99,12.22,920814.0,12.04,12.22,11.99,12.22,920814.0
2022-11-14 10:10:00,12.21,12.28,12.19,12.21,765453.0,12.21,12.28,12.19,12.21,765453.0
2022-11-14 10:20:00,12.21,12.31,12.14,12.24,898707.0,12.21,12.31,12.14,12.24,898707.0
2022-11-14 10:30:00,12.24,12.26,12.04,12.04,470547.0,12.24,12.26,12.04,12.04,470547.0
2022-11-14 10:40:00,12.05,12.13,11.96,11.96,406364.0,12.05,12.13,11.96,11.96,406364.0
2022-11-14 10:50:00,11.96,12.03,11.94,11.95,224018.0,11.96,12.03,11.94,11.95,224018.0
2022-11-14 11:00:00,11.96,12.04,11.95,12.04,269992.0,11.96,12.04,11.95,12.04,269992.0
2022-11-14 11:10:00,12.04,12.04,11.86,11.88,239341.0,12.04,12.04,11.86,11.88,239341.0
2022-11-14 11:20:00,11.89,11.89,11.81,11.83,418324.0,11.89,11.89,11.81,11.83,418324.0
2022-11-14 11:30:00,11.83,11.93,11.82,11.88,308269.0,11.83,11.93,11.82,11.88,308269.0
2022-11-14 11:40:00,11.87,11.92,11.84,11.89,269877.0,11.87,11.92,11.84,11.89,269877.0
2022-11-14 11:50:00,11.88,11.9,11.81,11.83,202294.0,11.88,11.9,11.81,11.83,202294.0
2022-11-14 12:00:00,11.84,11.91,11.83,11.86,225519.0,11.84,11.91,11.83,11.86,225519.0
2022-11-14 12:10:00,11.87,11.87,11.76,11.76,250632.0,11.87,11.87,11.76,11.76,250632.0
2022-11-14 12:20:00,11.77,11.77,11.72,11.74,303163.0,11.77,11.77,11.72,11.74,303163.0
2022-11-14 12:30:00,11.74,11.74,11.69,11.71,316256.0,11.74,11.74,11.69,11.71,316256.0
2022-11-14 12:40:00,11.71,11.74,11.69,11.7,280898.0,11.71,11.74,11.69,11.7,280898.0
2022-11-14 12:50:00,11.71,11.74,11.67,11.73,567562.0,11.71,11.74,11.67,11.73,567562.0
2022-11-14 13:00:00,11.73,11.77,11.68,11.69,227993.0,11.73,11.77,11.68,11.69,227993.0
2022-11-14 13:10:00,11.69,11.74,11.67,11.71,324192.0,11.69,11.74,11.67,11.71,324192.0
2022-11-14 13:20:00,11.71,11.81,11.7,11.81,366930.0,11.71,11.81,11.7,11.81,366930.0
2022-11-14 13:30:00,11.8,11.82,11.73,11.8,608223.0,11.8,11.82,11.73,11.8,608223.0
2022-11-14 13:40:00,11.8,11.9,11.79,11.88,403931.0,11.8,11.9,11.79,11.88,403931.0
2022-11-14 13:50:00,11.89,11.9,11.85,11.85,252840.0,11.89,11.9,11.85,11.85,252840.0
2022-11-14 14:00:00,11.86,11.86,11.73,11.75,654620.0,11.86,11.86,11.73,11.75,654620.0
2022-11-14 14:10:00,11.74,11.78,11.72,11.73,381890.0,11.74,11.78,11.72,11.73,381890.0
2022-11-14 14:20:00,11.72,11.75,11.69,11.73,365035.0,11.72,11.75,11.69,11.73,365035.0
2022-11-14 14:30:00,11.73,11.75,11.69,11.7,265313.0,11.73,11.75,11.69,11.7,265313.0
2022-11-14 14:40:00,11.69,11.71,11.62,11.65,562905.0,11.69,11.71,11.62,11.65,562905.0
2022-11-14 14:50:00,11.66,11.67,11.63,11.63,385185.0,11.66,11.67,11.63,11.63,385185.0
2022-11-14 15:00:00,11.63,11.7,11.63,11.67,428604.0,11.63,11.7,11.63,11.67,428604.0
2022-11-14 15:10:00,11.67,11.68,11.62,11.66,347776.0,11.67,11.68,11.62,11.66,347776.0
2022-11-14 15:20:00,11.66,11.68,11.61,11.63,551632.0,11.66,11.68,11.61,11.63,551632.0
2022-11-14 15:30:00,11.63,11.64,11.56,11.59,778494.0,11.63,11.64,11.56,11.59,778494.0
2022-11-14 15:40:00,11.59,11.6,11.53,11.53,957847.0,11.59,11.6,11.53,11.53,957847.0
2022-11-14 15:50:00,11.53,11.58,11.48,11.49,2687816.0,11.53,11.58,11.48,11.49,2687816.0
2022-11-15 09:30:00,11.84,12.01,11.84,11.88,1390156.0,11.84,12.01,11.84,11.88,1390156.0
2022-11-15 09:40:00,11.88,11.96,11.84,11.86,466117.0,11.88,11.96,11.84,11.86,466117.0
2022-11-15 09:50:00,11.86,11.9,11.84,11.88,540135.0,11.86,11.9,11.84,11.88,540135.0
2022-11-15 10:00:00,11.89,12.16,11.88,12.13,942648.0,11.89,12.16,11.88,12.13,942648.0
2022-11-15 10:10:00,12.13,12.14,11.95,11.96,1058795.0,12.13,12.14,11.95,11.96,1058795.0
2022-11-15 10:20:00,11.96,12.06,11.94,12.03,667238.0,11.96,12.06,11.94,12.03,667238.0
2022-11-15 10:30:00,12.04,12.15,12.02,12.13,521517.0,12.04,12.15,12.02,12.13,521517.0
2022-11-15 10:40:00,12.13,12.15,12.08,12.09,428219.0,12.13,12.15,12.08,12.09,428219.0
2022-11-15 10:50:00,12.08,12.13,12.03,12.1,727307.0,12.08,12.13,12.03,12.1,727307.0
2022-11-15 11:00:00,12.09,12.2,12.05,12.15,870065.0,12.09,12.2,12.05,12.15,870065.0
2022-11-15 11:10:00,12.14,12.17,11.99,12.02,400175.0,12.14,12.17,11.99,12.02,400175.0
2022-11-15 11:20:00,12.02,12.05,11.89,11.9,636172.0,12.02,12.05,11.89,11.9,636172.0
2022-11-15 11:30:00,11.9,11.97,11.88,11.88,475154.0,11.9,11.97,11.88,11.88,475154.0
2022-11-15 11:40:00,11.88,11.92,11.84,11.84,586193.0,11.88,11.92,11.84,11.84,586193.0
2022-11-15 11:50:00,11.85,11.86,11.84,11.85,286169.0,11.85,11.86,11.84,11.85,286169.0
2022-11-15 12:00:00,11.85,11.85,11.69,11.72,912456.0,11.85,11.85,11.69,11.72,912456.0
2022-11-15 12:10:00,11.72,11.79,11.69,11.7,353834.0,11.72,11.79,11.69,11.7,353834.0
2022-11-15 12:20:00,11.7,11.73,11.63,11.66,287854.0,11.7,11.73,11.63,11.66,287854.0
2022-11-15 12:30:00,11.65,11.67,11.6,11.65,342731.0,11.65,11.67,11.6,11.65,342731.0
2022-11-15 12:40:00,11.65,11.65,11.58,11.62,206239.0,11.65,11.65,11.58,11.62,206239.0
2022-11-15 12:50:00,11.61,11.62,11.57,11.6,303434.0,11.61,11.62,11.57,11.6,303434.0
2022-11-15 13:00:00,11.6,11.63,11.54,11.54,285876.0,11.6,11.63,11.54,11.54,285876.0
2022-11-15 13:10:00,11.54,11.57,11.46,11.47,436203.0,11.54,11.57,11.46,11.47,436203.0
2022-11-15 13:20:00,11.46,11.48,11.38,11.39,620126.0,11.46,11.48,11.38,11.39,620126.0
2022-11-15 13:30:00,11.4,11.43,11.3,11.31,470764.0,11.4,11.43,11.3,11.31,470764.0
2022-11-15 13:40:00,11.31,11.38,11.27,11.3,688319.0,11.31,11.38,11.27,11.3,688319.0
2022-11-15 13:50:00,11.3,11.34,11.28,11.31,474316.0,11.3,11.34,11.28,11.31,474316.0
2022-11-15 14:00:00,11.32,11.32,11.18,11.22,903578.0,11.32,11.32,11.18,11.22,903578.0
2022-11-15 14:10:00,11.23,11.34,11.22,11.33,642092.0,11.23,11.34,11.22,11.33,642092.0
2022-11-15 14:20:00,11.33,11.41,11.32,11.35,719475.0,11.33,11.41,11.32,11.35,719475.0
2022-11-15 14:30:00,11.36,11.39,11.3,11.3,423903.0,11.36,11.39,11.3,11.3,423903.0
2022-11-15 14:40:00,11.3,11.33,11.23,11.24,449200.0,11.3,11.33,11.23,11.24,449200.0
2022-11-15 14:50:00,11.25,11.31,11.22,11.3,407721.0,11.25,11.31,11.22,11.3,407721.0
2022-11-15 15:00:00,11.3,11.34,11.27,11.31,561565.0,11.3,11.34,11.27,11.31,561565.0
2022-11-15 15:10:00,11.32,11.33,11.27,11.32,651013.0,11.32,11.33,11.27,11.32,651013.0
2022-11-15 15:20:00,11.32,11.33,11.27,11.29,344415.0,11.32,11.33,11.27,11.29,344415.0
2022-11-15 15:30:00,11.29,11.3,11.24,11.28,720746.0,11.29,11.3,11.24,11.28,720746.0
2022-11-15 15:40:00,11.28,11.3,11.25,11.27,920501.0,11.28,11.3,11.25,11.27,920501.0
2022-11-15 15:50:00,11.27,11.34,11.25,11.32,2436657.0,11.27,11.34,11.25,11.32,2436657.0
2022-11-16 09:30:00,11.15,11.18,10.88,10.93,966034.0,11.15,11.18,10.88,10.93,966034.0
2022-11-16 09:40:00,10.93,10.93,10.71,10.71,805362.0,10.93,10.93,10.71,10.71,805362.0
2022-11-16 09:50:00,10.71,10.81,10.7,10.8,481571.0,10.71,10.81,10.7,10.8,481571.0
2022-11-16 10:00:00,10.79,10.9,10.74,10.77,818810.0,10.79,10.9,10.74,10.77,818810.0
2022-11-16 10:10:00,10.77,10.83,10.74,10.76,450437.0,10.77,10.83,10.74,10.76,450437.0
2022-11-16 10:20:00,10.76,10.8,10.68,10.69,658370.0,10.76,10.8,10.68,10.69,658370.0
2022-11-16 10:30:00,10.69,10.75,10.67,10.72,366472.0,10.69,10.75,10.67,10.72,366472.0
2022-11-16 10:40:00,10.72,10.78,10.63,10.66,552645.0,10.72,10.78,10.63,10.66,552645.0
2022-11-16 10:50:00,10.65,10.66,10.6,10.6,439994.0,10.65,10.66,10.6,10.6,439994.0
2022-11-16 11:00:00,10.61,10.69,10.6,10.63,319640.0,10.61,10.69,10.6,10.63,319640.0
2022-11-16 11:10:00,10.63,10.71,10.63,10.68,284184.0,10.63,10.71,10.63,10.68,284184.0
2022-11-16 11:20:00,10.68,10.71,10.67,10.69,336197.0,10.68,10.71,10.67,10.69,336197.0
2022-11-16 11:30:00,10.69,10.71,10.6,10.61,438249.0,10.69,10.71,10.6,10.61,438249.0
2022-11-16 11:40:00,10.61,10.63,10.58,10.59,487449.0,10.61,10.63,10.58,10.59,487449.0
2022-11-16 11:50:00,10.59,10.61,10.52,10.57,531525.0,10.59,10.61,10.52,10.57,531525.0
2022-11-16 12:00:00,10.57,10.65,10.56,10.63,322554.0,10.57,10.65,10.56,10.63,322554.0
2022-11-16 12:10:00,10.63,10.64,10.57,10.63,266422.0,10.63,10.64,10.57,10.63,266422.0
2022-11-16 12:20:00,10.63,10.64,10.55,10.57,286514.0,10.63,10.64,10.55,10.57,286514.0
2022-11-16 12:30:00,10.58,10.61,10.55,10.61,284193.0,10.58,10.61,10.55,10.61,284193.0
2022-11-16 12:40:00,10.61,10.7,10.6,10.69,462003.0,10.61,10.7,10.6,10.69,462003.0
2022-11-16 12:50:00,10.69,10.75,10.68,10.73,284154.0,10.69,10.75,10.68,10.73,284154.0
2022-11-16 13:00:00,10.73,10.76,10.69,10.71,306895.0,10.73,10.76,10.69,10.71,306895.0
2022-11-16 13:10:00,10.71,10.72,10.65,10.65,319672.0,10.71,10.72,10.65,10.65,319672.0
2022-11-16 13:20:00,10.65,10.72,10.65,10.71,317830.0,10.65,10.72,10.65,10.71,317830.0
2022-11-16 13:30:00,10.71,10.74,10.67,10.72,332579.0,10.71,10.74,10.67,10.72,332579.0
2022-11-16 13:40:00,10.72,10.83,10.72,10.79,378754.0,10.72,10.83,10.72,10.79,378754.0
2022-11-16 13:50:00,10.79,10.84,10.78,10.84,303036.0,10.79,10.84,10.78,10.84,303036.0
2022-11-16 14:00:00,10.84,10.85,10.79,10.85,464999.0,10.84,10.85,10.79,10.85,464999.0
2022-11-16 14:10:00,10.85,10.85,10.8,10.83,514937.0,10.85,10.85,10.8,10.83,514937.0
2022-11-16 14:20:00,10.83,10.88,10.82,10.87,285366.0,10.83,10.88,10.82,10.87,285366.0
2022-11-16 14:30:00,10.88,10.88,10.83,10.88,342475.0,10.88,10.88,10.83,10.88,342475.0
2022-11-16 14:40:00,10.88,10.88,10.82,10.83,232451.0,10.88,10.88,10.82,10.83,232451.0
2022-11-16 14:50:00,10.83,10.92,10.82,10.92,378333.0,10.83,10.92,10.82,10.92,378333.0
2022-11-16 15:00:00,10.92,10.97,10.86,10.87,655773.0,10.92,10.97,10.86,10.87,655773.0
2022-11-16 15:10:00,10.87,10.93,10.84,10.85,1122823.0,10.87,10.93,10.84,10.85,1122823.0
2022-11-16 15:20:00,10.85,10.86,10.79,10.83,830099.0,10.85,10.86,10.79,10.83,830099.0
2022-11-16 15:30:00,10.83,10.85,10.76,10.8,903064.0,10.83,10.85,10.76,10.8,903064.0
2022-11-16 15:40:00,10.79,10.84,10.77,10.79,925566.0,10.79,10.84,10.77,10.79,925566.0
2022-11-16 15:50:00,10.8,10.93,10.79,10.91,3063642.0,10.8,10.93,10.79,10.91,3063642.0
2022-11-17 09:30:00,10.69,10.86,10.6,10.86,892699.0,10.69,10.86,10.6,10.86,892699.0
2022-11-17 09:40:00,10.86,10.95,10.8,10.87,908412.0,10.86,10.95,10.8,10.87,908412.0
2022-11-17 09:50:00,10.86,10.86,10.72,10.76,413477.0,10.86,10.86,10.72,10.76,413477.0
2022-11-17 10:00:00,10.76,10.8,10.74,10.76,516526.0,10.76,10.8,10.74,10.76,516526.0
2022-11-17 10:10:00,10.76,10.91,10.74,10.91,382354.0,10.76,10.91,10.74,10.91,382354.0
2022-11-17 10:20:00,10.91,11.07,10.89,10.95,817758.0,10.91,11.07,10.89,10.95,817758.0
2022-11-17 10:30:00,10.95,11.03,10.93,11.0,456165.0,10.95,11.03,10.93,11.0,456165.0
2022-11-17 10:40:00,11.0,11.08,10.98,11.0,513469.0,11.0,11.08,10.98,11.0,513469.0
2022-11-17 10:50:00,11.0,11.0,10.95,10.97,201673.0,11.0,11.0,10.95,10.97,201673.0
2022-11-17 11:00:00,10.96,11.01,10.96,10.96,243888.0,10.96,11.01,10.96,10.96,243888.0
2022-11-17 11:10:00,10.95,11.0,10.95,10.98,274185.0,10.95,11.0,10.95,10.98,274185.0
2022-11-17 11:20:00,10.99,11.04,10.97,11.03,188582.0,10.99,11.04,10.97,11.03,188582.0
2022-11-17 11:30:00,11.04,11.06,11.01,11.03,342057.0,11.04,11.06,11.01,11.03,342057.0
2022-11-17 11:40:00,11.04,11.04,10.93,10.93,238238.0,11.04,11.04,10.93,10.93,238238.0
2022-11-17 11:50:00,10.94,11.02,10.94,11.02,253309.0,10.94,11.02,10.94,11.02,253309.0
2022-11-17 12:00:00,11.02,11.02,10.99,11.0,195609.0,11.02,11.02,10.99,11.0,195609.0
2022-11-17 12:10:00,11.0,11.01,10.95,10.96,197817.0,11.0,11.01,10.95,10.96,197817.0
2022-11-17 12:20:00,10.96,10.98,10.95,10.97,149447.0,10.96,10.98,10.95,10.97,149447.0
2022-11-17 12:30:00,10.97,11.0,10.95,10.99,214636.0,10.97,11.0,10.95,10.99,214636.0
2022-11-17 12:40:00,10.99,11.01,10.97,11.01,266718.0,10.99,11.01,10.97,11.01,266718.0
2022-11-17 12:50:00,11.01,11.14,11.0,11.13,323521.0,11.01,11.14,11.0,11.13,323521.0
2022-11-17 13:00:00,11.13,11.17,11.1,11.11,341963.0,11.13,11.17,11.1,11.11,341963.0
2022-11-17 13:10:00,11.11,11.13,11.07,11.09,192279.0,11.11,11.13,11.07,11.09,192279.0
2022-11-17 13:20:00,11.09,11.11,11.06,11.07,125555.0,11.09,11.11,11.06,11.07,125555.0
2022-11-17 13:30:00,11.08,11.11,11.05,11.1,212521.0,11.08,11.11,11.05,11.1,212521.0
2022-11-17 13:40:00,11.1,11.1,11.05,11.07,143990.0,11.1,11.1,11.05,11.07,143990.0
2022-11-17 13:50:00,11.07,11.07,11.04,11.05,197081.0,11.07,11.07,11.04,11.05,197081.0
2022-11-17 14:00:00,11.06,11.08,10.98,10.99,343752.0,11.06,11.08,10.98,10.99,343752.0
2022-11-17 14:10:00,10.99,11.01,10.92,10.96,771162.0,10.99,11.01,10.92,10.96,771162.0
2022-11-17 14:20:00,10.96,10.96,10.91,10.93,233981.0,10.96,10.96,10.91,10.93,233981.0
2022-11-17 14:30:00,10.92,10.93,10.88,10.9,313567.0,10.92,10.93,10.88,10.9,313567.0
2022-11-17 14:40:00,10.89,10.94,10.88,10.93,308927.0,10.89,10.94,10.88,10.93,308927.0
2022-11-17 14:50:00,10.93,10.95,10.9,10.94,205088.0,10.93,10.95,10.9,10.94,205088.0
2022-11-17 15:00:00,10.94,10.97,10.91,10.92,336148.0,10.94,10.97,10.91,10.92,336148.0
2022-11-17 15:10:00,10.92,10.92,10.88,10.92,218399.0,10.92,10.92,10.88,10.92,218399.0
2022-11-17 15:20:00,10.92,10.93,10.89,10.92,265533.0,10.92,10.93,10.89,10.92,265533.0
2022-11-17 15:30:00,10.92,10.95,10.91,10.94,319628.0,10.92,10.95,10.91,10.94,319628.0
2022-11-17 15:40:00,10.94,11.0,10.93,10.99,427038.0,10.94,11.0,10.93,10.99,427038.0
2022-11-17 15:50:00,10.99,10.99,10.94,10.97,1557149.0,10.99,10.99,10.94,10.97,1557149.0
2022-11-18 09:30:00,11.13,11.21,10.97,10.97,810430.0,11.13,11.21,10.97,10.97,810430.0
2022-11-18 09:40:00,10.98,11.03,10.95,10.97,245006.0,10.98,11.03,10.95,10.97,245006.0
2022-11-18 09:50:00,10.98,11.0,10.85,10.87,363027.0,10.98,11.0,10.85,10.87,363027.0
2022-11-18 10:00:00,10.88,10.88,10.76,10.81,365416.0,10.88,10.88,10.76,10.81,365416.0
2022-11-18 10:10:00,10.8,10.87,10.8,10.86,263823.0,10.8,10.87,10.8,10.86,263823.0
2022-11-18 10:20:00,10.85,10.89,10.83,10.88,210090.0,10.85,10.89,10.83,10.88,210090.0
2022-11-18 10:30:00,10.88,10.92,10.86,10.88,168995.0,10.88,10.92,10.86,10.88,168995.0
2022-11-18 10:40:00,10.88,10.94,10.88,10.9,109052.0,10.88,10.94,10.88,10.9,109052.0
2022-11-18 10:50:00,10.9,10.9,10.85,10.87,129127.0,10.9,10.9,10.85,10.87,129127.0
2022-11-18 11:00:00,10.88,10.89,10.83,10.87,146971.0,10.88,10.89,10.83,10.87,146971.0
2022-11-18 11:10:00,10.87,10.92,10.85,10.9,353396.0,10.87,10.92,10.85,10.9,353396.0
2022-11-18 11:20:00,10.9,10.9,10.78,10.8,892944.0,10.9,10.9,10.78,10.8,892944.0
2022-11-18 11:30:00,10.8,10.83,10.78,10.79,161552.0,10.8,10.83,10.78,10.79,161552.0
2022-11-18 11:40:00,10.79,10.8,10.76,10.77,151284.0,10.79,10.8,10.76,10.77,151284.0
2022-11-18 11:50:00,10.77,10.8,10.76,10.79,171247.0,10.77,10.8,10.76,10.79,171247.0
2022-11-18 12:00:00,10.78,10.82,10.76,10.77,187455.0,10.78,10.82,10.76,10.77,187455.0
2022-11-18 12:10:00,10.78,10.79,10.72,10.73,261556.0,10.78,10.79,10.72,10.73,261556.0
2022-11-18 12:20:00,10.73,10.76,10.71,10.75,172408.0,10.73,10.76,10.71,10.75,172408.0
2022-11-18 12:30:00,10.74,10.76,10.72,10.75,246849.0,10.74,10.76,10.72,10.75,246849.0
2022-11-18 12:40:00,10.75,10.75,10.7,10.71,164678.0,10.75,10.75,10.7,10.71,164678.0
2022-11-18 12:50:00,10.71,10.72,10.67,10.71,230700.0,10.71,10.72,10.67,10.71,230700.0
2022-11-18 13:00:00,10.7,10.71,10.66,10.7,247485.0,10.7,10.71,10.66,10.7,247485.0
2022-11-18 13:10:00,10.7,10.74,10.65,10.72,388458.0,10.7,10.74,10.65,10.72,388458.0
2022-11-18 13:20:00,10.72,10.74,10.68,10.74,253210.0,10.72,10.74,10.68,10.74,253210.0
2022-11-18 13:30:00,10.74,10.74,10.71,10.74,129025.0,10.74,10.74,10.71,10.74,129025.0
2022-11-18 13:40:00,10.74,10.74,10.7,10.71,112150.0,10.74,10.74,10.7,10.71,112150.0
2022-11-18 13:50:00,10.72,10.75,10.7,10.74,167025.0,10.72,10.75,10.7,10.74,167025.0
2022-11-18 14:00:00,10.73,10.77,10.73,10.77,216149.0,10.73,10.77,10.73,10.77,216149.0
2022-11-18 14:10:00,10.77,10.77,10.74,10.76,225005.0,10.77,10.77,10.74,10.76,225005.0
2022-11-18 14:20:00,10.77,10.78,10.75,10.77,204750.0,10.77,10.78,10.75,10.77,204750.0
2022-11-18 14:30:00,10.77,10.78,10.75,10.77,236866.0,10.77,10.78,10.75,10.77,236866.0
2022-11-18 14:40:00,10.77,10.78,10.75,10.76,149893.0,10.77,10.78,10.75,10.76,149893.0
2022-11-18 14:50:00,10.76,10.77,10.75,10.77,133019.0,10.76,10.77,10.75,10.77,133019.0
2022-11-18 15:00:00,10.77,10.8,10.76,10.8,164421.0,10.77,10.8,10.76,10.8,164421.0
2022-11-18 15:10:00,10.8,10.81,10.76,10.8,216161.0,10.8,10.81,10.76,10.8,216161.0
2022-11-18 15:20:00,10.8,10.83,10.78,10.82,225778.0,10.8,10.83,10.78,10.82,225778.0
2022-11-18 15:30:00,10.82,10.83,10.8,10.83,312521.0,10.82,10.83,10.8,10.83,312521.0
2022-11-18 15:40:00,10.83,10.83,10.79,10.81,430067.0,10.83,10.83,10.79,10.81,430067.0
2022-11-18 15:50:00,10.82,10.82,10.76,10.8,1283531.0,10.82,10.82,10.76,10.8,1283531.0
2022-11-21 09:30:00,10.7,10.74,10.5,10.71,883960.0,10.7,10.74,10.5,10.71,883960.0
2022-11-21 09:40:00,10.71,10.75,10.67,10.72,421213.0,10.71,10.75,10.67,10.72,421213.0
2022-11-21 09:50:00,10.72,10.78,10.68,10.69,358574.0,10.72,10.78,10.68,10.69,358574.0
2022-11-21 10:00:00,10.69,10.71,10.6,10.61,313260.0,10.69,10.71,10.6,10.61,313260.0
2022-11-21 10:10:00,10.62,10.63,10.55,10.63,298653.0,10.62,10.63,10.55,10.63,298653.0
2022-11-21 10:20:00,10.63,10.64,10.57,10.6,287597.0,10.63,10.64,10.57,10.6,287597.0
2022-11-21 10:30:00,10.59,10.61,10.53,10.55,461475.0,10.59,10.61,10.53,10.55,461475.0
2022-11-21 10:40:00,10.56,10.58,10.52,10.57,442613.0,10.56,10.58,10.52,10.57,442613.0
2022-11-21 10:50:00,10.57,10.61,10.56,10.59,182295.0,10.57,10.61,10.56,10.59,182295.0
2022-11-21 11:00:00,10.59,10.61,10.56,10.59,235183.0,10.59,10.61,10.56,10.59,235183.0
2022-11-21 11:10:00,10.59,10.62,10.56,10.6,288230.0,10.59,10.62,10.56,10.6,288230.0
2022-11-21 11:20:00,10.61,10.64,10.6,10.62,193619.0,10.61,10.64,10.6,10.62,193619.0
2022-11-21 11:30:00,10.62,10.66,10.59,10.62,280946.0,10.62,10.66,10.59,10.62,280946.0
2022-11-21 11:40:00,10.62,10.63,10.6,10.61,184535.0,10.62,10.63,10.6,10.61,184535.0
2022-11-21 11:50:00,10.62,10.66,10.61,10.65,340758.0,10.62,10.66,10.61,10.65,340758.0
2022-11-21 12:00:00,10.65,10.68,10.62,10.63,293953.0,10.65,10.68,10.62,10.63,293953.0
2022-11-21 12:10:00,10.63,10.66,10.58,10.6,225373.0,10.63,10.66,10.58,10.6,225373.0
2022-11-21 12:20:00,10.6,10.6,10.58,10.6,176720.0,10.6,10.6,10.58,10.6,176720.0
2022-11-21 12:30:00,10.6,10.63,10.59,10.61,210803.0,10.6,10.63,10.59,10.61,210803.0
2022-11-21 12:40:00,10.62,10.65,10.61,10.63,199272.0,10.62,10.65,10.61,10.63,199272.0
2022-11-21 12:50:00,10.63,10.64,10.59,10.62,195552.0,10.63,10.64,10.59,10.62,195552.0
2022-11-21 13:00:00,10.62,10.65,10.6,10.65,253983.0,10.62,10.65,10.6,10.65,253983.0
2022-11-21 13:10:00,10.65,10.67,10.6,10.61,438539.0,10.65,10.67,10.6,10.61,438539.0
2022-11-21 13:20:00,10.61,10.61,10.56,10.59,253946.0,10.61,10.61,10.56,10.59,253946.0
2022-11-21 13:30:00,10.59,10.6,10.58,10.6,127241.0,10.59,10.6,10.58,10.6,127241.0
2022-11-21 13:40:00,10.6,10.62,10.58,10.61,159039.0,10.6,10.62,10.58,10.61,159039.0
2022-11-21 13:50:00,10.61,10.61,10.56,10.57,146763.0,10.61,10.61,10.56,10.57,146763.0
2022-11-21 14:00:00,10.57,10.58,10.56,10.57,129448.0,10.57,10.58,10.56,10.57,129448.0
2022-11-21 14:10:00,10.58,10.63,10.56,10.58,360934.0,10.58,10.63,10.56,10.58,360934.0
2022-11-21 14:20:00,10.58,10.59,10.55,10.55,150052.0,10.58,10.59,10.55,10.55,150052.0
2022-11-21 14:30:00,10.55,10.58,10.55,10.58,188907.0,10.55,10.58,10.55,10.58,188907.0
2022-11-21 14:40:00,10.58,10.58,10.56,10.57,128716.0,10.58,10.58,10.56,10.57,128716.0
2022-11-21 14:50:00,10.57,10.6,10.55,10.59,557726.0,10.57,10.6,10.55,10.59,557726.0
2022-11-21 15:00:00,10.58,10.61,10.58,10.59,349205.0,10.58,10.61,10.58,10.59,349205.0
2022-11-21 15:10:00,10.59,10.6,10.57,10.58,279697.0,10.59,10.6,10.57,10.58,279697.0
2022-11-21 15:20:00,10.59,10.59,10.56,10.58,242346.0,10.59,10.59,10.56,10.58,242346.0
2022-11-21 15:30:00,10.59,10.6,10.57,10.59,300300.0,10.59,10.6,10.57,10.59,300300.0
2022-11-21 15:40:00,10.59,10.63,10.57,10.61,450231.0,10.59,10.63,10.57,10.61,450231.0
2022-11-21 15:50:00,10.61,10.62,10.55,10.56,1831732.0,10.61,10.62,10.55,10.56,1831732.0
2022-11-22 09:30:00,10.51,10.53,10.4,10.44,721712.0,10.51,10.53,10.4,10.44,721712.0
2022-11-22 09:40:00,10.44,10.47,10.36,10.44,466717.0,10.44,10.47,10.36,10.44,466717.0
2022-11-22 09:50:00,10.44,10.46,10.42,10.44,333057.0,10.44,10.46,10.42,10.44,333057.0
2022-11-22 10:00:00,10.43,10.55,10.39,10.54,531822.0,10.43,10.55,10.39,10.54,531822.0
2022-11-22 10:10:00,10.54,10.61,10.53,10.57,271692.0,10.54,10.61,10.53,10.57,271692.0
2022-11-22 10:20:00,10.57,10.61,10.55,10.57,231306.0,10.57,10.61,10.55,10.57,231306.0
2022-11-22 10:30:00,10.58,10.6,10.55,10.56,212418.0,10.58,10.6,10.55,10.56,212418.0
2022-11-22 10:40:00,10.56,10.58,10.54,10.57,182823.0,10.56,10.58,10.54,10.57,182823.0
2022-11-22 10:50:00,10.57,10.59,10.54,10.59,333694.0,10.57,10.59,10.54,10.59,333694.0
2022-11-22 11:00:00,10.59,10.6,10.53,10.58,272310.0,10.59,10.6,10.53,10.58,272310.0
2022-11-22 11:10:00,10.58,10.6,10.55,10.55,239061.0,10.58,10.6,10.55,10.55,239061.0
2022-11-22 11:20:00,10.55,10.57,10.54,10.55,150920.0,10.55,10.57,10.54,10.55,150920.0
2022-11-22 11:30:00,10.55,10.56,10.5,10.53,239326.0,10.55,10.56,10.5,10.53,239326.0
2022-11-22 11:40:00,10.53,10.54,10.52,10.54,134406.0,10.53,10.54,10.52,10.54,134406.0
2022-11-22 11:50:00,10.53,10.55,10.5,10.54,306108.0,10.53,10.55,10.5,10.54,306108.0
2022-11-22 12:00:00,10.54,10.56,10.53,10.54,168204.0,10.54,10.56,10.53,10.54,168204.0
2022-11-22 12:10:00,10.53,10.55,10.52,10.53,142093.0,10.53,10.55,10.52,10.53,142093.0
2022-11-22 12:20:00,10.53,10.54,10.5,10.53,287270.0,10.53,10.54,10.5,10.53,287270.0
2022-11-22 12:30:00,10.53,10.55,10.52,10.54,104709.0,10.53,10.55,10.52,10.54,104709.0
2022-11-22 12:40:00,10.54,10.55,10.51,10.54,137621.0,10.54,10.55,10.51,10.54,137621.0
2022-11-22 12:50:00,10.54,10.56,10.54,10.54,73106.0,10.54,10.56,10.54,10.54,73106.0
2022-11-22 13:00:00,10.54,10.59,10.53,10.58,276501.0,10.54,10.59,10.53,10.58,276501.0
2022-11-22 13:10:00,10.59,10.6,10.57,10.59,211589.0,10.59,10.6,10.57,10.59,211589.0
2022-11-22 13:20:00,10.6,10.64,10.58,10.63,194527.0,10.6,10.64,10.58,10.63,194527.0
2022-11-22 13:30:00,10.63,10.64,10.62,10.63,116175.0,10.63,10.64,10.62,10.63,116175.0
2022-11-22 13:40:00,10.63,10.67,10.63,10.65,170389.0,10.63,10.67,10.63,10.65,170389.0
2022-11-22 13:50:00,10.65,10.68,10.65,10.66,134498.0,10.65,10.68,10.65,10.66,134498.0
2022-11-22 14:00:00,10.66,10.68,10.64,10.68,338617.0,10.66,10.68,10.64,10.68,338617.0
2022-11-22 14:10:00,10.68,10.68,10.6,10.6,233889.0,10.68,10.68,10.6,10.6,233889.0
2022-11-22 14:20:00,10.6,10.62,10.6,10.62,145949.0,10.6,10.62,10.6,10.62,145949.0
2022-11-22 14:30:00,10.62,10.67,10.61,10.67,173952.0,10.62,10.67,10.61,10.67,173952.0
2022-11-22 14:40:00,10.66,10.67,10.63,10.66,185401.0,10.66,10.67,10.63,10.66,185401.0
2022-11-22 14:50:00,10.65,10.68,10.65,10.67,156694.0,10.65,10.68,10.65,10.67,156694.0
2022-11-22 15:00:00,10.67,10.74,10.66,10.71,386820.0,10.67,10.74,10.66,10.71,386820.0
2022-11-22 15:10:00,10.71,10.74,10.69,10.74,699124.0,10.71,10.74,10.69,10.74,699124.0
2022-11-22 15:20:00,10.74,10.81,10.73,10.75,600621.0,10.74,10.81,10.73,10.75,600621.0
2022-11-22 15:30:00,10.76,10.8,10.75,10.79,320840.0,10.76,10.8,10.75,10.79,320840.0
2022-11-22 15:40:00,10.8,10.81,10.79,10.79,285943.0,10.8,10.81,10.79,10.79,285943.0
2022-11-22 15:50:00,10.8,10.82,10.78,10.79,995532.0,10.8,10.82,10.78,10.79,995532.0
2022-11-23 09:30:00,10.73,10.9,10.72,10.88,467472.0,10.73,10.9,10.72,10.88,467472.0
2022-11-23 09:40:00,10.87,10.96,10.84,10.91,370765.0,10.87,10.96,10.84,10.91,370765.0
2022-11-23 09:50:00,10.92,11.03,10.9,11.0,423563.0,10.92,11.03,10.9,11.0,423563.0
2022-11-23 10:00:00,11.0,11.05,10.96,11.02,309780.0,11.0,11.05,10.96,11.02,309780.0
2022-11-23 10:10:00,11.02,11.08,10.95,11.08,707732.0,11.02,11.08,10.95,11.08,707732.0
2022-11-23 10:20:00,11.07,11.24,11.07,11.21,842928.0,11.07,11.24,11.07,11.21,842928.0
2022-11-23 10:30:00,11.21,11.29,11.2,11.26,616978.0,11.21,11.29,11.2,11.26,616978.0
2022-11-23 10:40:00,11.26,11.3,11.0,11.24,817009.0,11.26,11.3,11.0,11.24,817009.0
2022-11-23 10:50:00,11.24,11.35,11.23,11.34,561071.0,11.24,11.35,11.23,11.34,561071.0
2022-11-23 11:00:00,11.35,11.4,11.32,11.34,554871.0,11.35,11.4,11.32,11.34,554871.0
2022-11-23 11:10:00,11.34,11.37,11.29,11.3,349193.0,11.34,11.37,11.29,11.3,349193.0
2022-11-23 11:20:00,11.3,11.33,11.26,11.32,415470.0,11.3,11.33,11.26,11.32,415470.0
2022-11-23 11:30:00,11.32,11.35,11.3,11.33,206643.0,11.32,11.35,11.3,11.33,206643.0
2022-11-23 11:40:00,11.32,11.41,11.27,11.28,529881.0,11.32,11.41,11.27,11.28,529881.0
2022-11-23 11:50:00,11.27,11.3,11.18,11.21,345204.0,11.27,11.3,11.18,11.21,345204.0
2022-11-23 12:00:00,11.21,11.25,11.2,11.25,281074.0,11.21,11.25,11.2,11.25,281074.0
2022-11-23 12:10:00,11.25,11.28,11.21,11.24,315460.0,11.25,11.28,11.21,11.24,315460.0
2022-11-23 12:20:00,11.25,11.27,11.23,11.27,188307.0,11.25,11.27,11.23,11.27,188307.0
2022-11-23 12:30:00,11.27,11.31,11.26,11.3,267192.0,11.27,11.31,11.26,11.3,267192.0
2022-11-23 12:40:00,11.3,11.31,11.24,11.25,181147.0,11.3,11.31,11.24,11.25,181147.0
2022-11-23 12:50:00,11.25,11.26,11.16,11.18,203291.0,11.25,11.26,11.16,11.18,203291.0
2022-11-23 13:00:00,11.19,11.2,11.17,11.19,177457.0,11.19,11.2,11.17,11.19,177457.0
2022-11-23 13:10:00,11.18,11.19,11.15,11.19,161253.0,11.18,11.19,11.15,11.19,161253.0
2022-11-23 13:20:00,11.19,11.22,11.19,11.22,134220.0,11.19,11.22,11.19,11.22,134220.0
2022-11-23 13:30:00,11.21,11.23,11.19,11.2,211442.0,11.21,11.23,11.19,11.2,211442.0
2022-11-23 13:40:00,11.21,11.26,11.2,11.24,134113.0,11.21,11.26,11.2,11.24,134113.0
2022-11-23 13:50:00,11.24,11.25,11.21,11.23,114180.0,11.24,11.25,11.21,11.23,114180.0
2022-11-23 14:00:00,11.23,11.31,11.2,11.29,263162.0,11.23,11.31,11.2,11.29,263162.0
2022-11-23 14:10:00,11.29,11.32,11.26,11.31,137245.0,11.29,11.32,11.26,11.31,137245.0
2022-11-23 14:20:00,11.3,11.34,11.3,11.3,205705.0,11.3,11.34,11.3,11.3,205705.0
2022-11-23 14:30:00,11.3,11.31,11.25,11.28,198192.0,11.3,11.31,11.25,11.28,198192.0
2022-11-23 14:40:00,11.28,11.33,11.27,11.32,167928.0,11.28,11.33,11.27,11.32,167928.0
2022-11-23 14:50:00,11.32,11.34,11.3,11.33,205552.0,11.32,11.34,11.3,11.33,205552.0
2022-11-23 15:00:00,11.32,11.34,11.3,11.33,332493.0,11.32,11.34,11.3,11.33,332493.0
2022-11-23 15:10:00,11.33,11.35,11.3,11.35,378175.0,11.33,11.35,11.3,11.35,378175.0
2022-11-23 15:20:00,11.35,11.35,11.29,11.35,483965.0,11.35,11.35,11.29,11.35,483965.0
2022-11-23 15:30:00,11.34,11.36,11.33,11.35,336098.0,11.34,11.36,11.33,11.35,336098.0
2022-11-23 15:40:00,11.35,11.35,11.32,11.32,407741.0,11.35,11.35,11.32,11.32,407741.0
2022-11-23 15:50:00,11.32,11.35,11.31,11.33,1353325.0,11.32,11.35,11.31,11.33,1353325.0
2022-11-25 09:30:00,11.18,11.47,11.11,11.38,667758.0,11.18,11.47,11.11,11.38,667758.0
2022-11-25 09:40:00,11.38,11.57,11.37,11.53,638259.0,11.38,11.57,11.37,11.53,638259.0
2022-11-25 09:50:00,11.53,11.59,11.46,11.5,598603.0,11.53,11.59,11.46,11.5,598603.0
2022-11-25 10:00:00,11.5,11.53,11.48,11.51,600180.0,11.5,11.53,11.48,11.51,600180.0
2022-11-25 10:10:00,11.51,11.53,11.46,11.46,468147.0,11.51,11.53,11.46,11.46,468147.0
2022-11-25 10:20:00,11.46,11.46,11.32,11.34,471466.0,11.46,11.46,11.32,11.34,471466.0
2022-11-25 10:30:00,11.34,11.4,11.33,11.38,374300.0,11.34,11.4,11.33,11.38,374300.0
2022-11-25 10:40:00,11.38,11.45,11.38,11.43,256451.0,11.38,11.45,11.38,11.43,256451.0
2022-11-25 10:50:00,11.42,11.49,11.42,11.47,297176.0,11.42,11.49,11.42,11.47,297176.0
2022-11-25 11:00:00,11.46,11.5,11.44,11.46,337597.0,11.46,11.5,11.44,11.46,337597.0
2022-11-25 11:10:00,11.46,11.47,11.41,11.47,417937.0,11.46,11.47,11.41,11.47,417937.0
2022-11-25 11:20:00,11.46,11.5,11.43,11.45,204623.0,11.46,11.5,11.43,11.45,204623.0
2022-11-25 11:30:00,11.44,11.44,11.42,11.42,210494.0,11.44,11.44,11.42,11.42,210494.0
2022-11-25 11:40:00,11.42,11.45,11.4,11.43,226280.0,11.42,11.45,11.4,11.43,226280.0
2022-11-25 11:50:00,11.43,11.5,11.42,11.45,272721.0,11.43,11.5,11.42,11.45,272721.0
2022-11-25 12:00:00,11.46,11.48,11.42,11.45,319235.0,11.46,11.48,11.42,11.45,319235.0
2022-11-25 12:10:00,11.45,11.48,11.44,11.46,271007.0,11.45,11.48,11.44,11.46,271007.0
2022-11-25 12:20:00,11.46,11.5,11.45,11.5,308857.0,11.46,11.5,11.45,11.5,308857.0
2022-11-25 12:30:00,11.5,11.5,11.46,11.46,292309.0,11.5,11.5,11.46,11.46,292309.0
2022-11-25 12:40:00,11.46,11.48,11.37,11.42,571885.0,11.46,11.48,11.37,11.42,571885.0
2022-11-25 12:50:00,11.42,11.49,11.41,11.48,916430.0,11.42,11.49,11.41,11.48,916430.0
2022-11-28 09:30:00,11.27,11.53,11.22,11.39,447607.0,11.27,11.53,11.22,11.39,447607.0
2022-11-28 09:40:00,11.38,11.46,11.36,11.43,398223.0,11.38,11.46,11.36,11.43,398223.0
2022-11-28 09:50:00,11.43,11.44,11.37,11.41,141493.0,11.43,11.44,11.37,11.41,141493.0
2022-11-28 10:00:00,11.41,11.41,11.3,11.31,228442.0,11.41,11.41,11.3,11.31,228442.0
2022-11-28 10:10:00,11.3,11.33,11.28,11.32,282777.0,11.3,11.33,11.28,11.32,282777.0
2022-11-28 10:20:00,11.31,11.32,11.23,11.28,324063.0,11.31,11.32,11.23,11.28,324063.0
2022-11-28 10:30:00,11.28,11.3,11.23,11.29,384517.0,11.28,11.3,11.23,11.29,384517.0
2022-11-28 10:40:00,11.29,11.3,11.27,11.28,229105.0,11.29,11.3,11.27,11.28,229105.0
2022-11-28 10:50:00,11.29,11.29,11.24,11.28,200662.0,11.29,11.29,11.24,11.28,200662.0
2022-11-28 11:00:00,11.27,11.3,11.2,11.21,241981.0,11.27,11.3,11.2,11.21,241981.0
2022-11-28 11:10:00,11.21,11.22,11.18,11.21,290344.0,11.21,11.22,11.18,11.21,290344.0
2022-11-28 11:20:00,11.21,11.21,11.15,11.16,400967.0,11.21,11.21,11.15,11.16,400967.0
2022-11-28 11:30:00,11.17,11.18,11.1,11.15,687603.0,11.17,11.18,11.1,11.15,687603.0
2022-11-28 11:40:00,11.15,11.15,11.07,11.08,278822.0,11.15,11.15,11.07,11.08,278822.0
2022-11-28 11:50:00,11.08,11.09,11.06,11.08,331194.0,11.08,11.09,11.06,11.08,331194.0
2022-11-28 12:00:00,11.08,11.08,10.99,11.0,590190.0,11.08,11.08,10.99,11.0,590190.0
2022-11-28 12:10:00,11.01,11.06,11.0,11.05,275689.0,11.01,11.06,11.0,11.05,275689.0
2022-11-28 12:20:00,11.05,11.05,11.0,11.01,291663.0,11.05,11.05,11.0,11.01,291663.0
2022-11-28 12:30:00,11.02,11.06,11.01,11.05,281492.0,11.02,11.06,11.01,11.05,281492.0
2022-11-28 12:40:00,11.06,11.07,11.04,11.05,251913.0,11.06,11.07,11.04,11.05,251913.0
2022-11-28 12:50:00,11.05,11.06,11.01,11.02,177327.0,11.05,11.06,11.01,11.02,177327.0
2022-11-28 13:00:00,11.02,11.04,11.0,11.01,291051.0,11.02,11.04,11.0,11.01,291051.0
2022-11-28 13:10:00,11.0,11.04,11.0,11.03,287584.0,11.0,11.04,11.0,11.03,287584.0
2022-11-28 13:20:00,11.03,11.04,11.0,11.0,234424.0,11.03,11.04,11.0,11.0,234424.0
2022-11-28 13:30:00,11.01,11.03,11.0,11.01,204605.0,11.01,11.03,11.0,11.01,204605.0
2022-11-28 13:40:00,11.01,11.03,11.0,11.02,167883.0,11.01,11.03,11.0,11.02,167883.0
2022-11-28 13:50:00,11.02,11.03,11.0,11.01,218587.0,11.02,11.03,11.0,11.01,218587.0
2022-11-28 14:00:00,11.01,11.02,11.0,11.0,171659.0,11.01,11.02,11.0,11.0,171659.0
2022-11-28 14:10:00,11.0,11.03,10.99,11.01,204027.0,11.0,11.03,10.99,11.01,204027.0
2022-11-28 14:20:00,11.01,11.03,11.0,11.02,232579.0,11.01,11.03,11.0,11.02,232579.0
2022-11-28 14:30:00,11.02,11.03,11.0,11.03,186420.0,11.02,11.03,11.0,11.03,186420.0
2022-11-28 14:40:00,11.03,11.03,11.0,11.02,218541.0,11.03,11.03,11.0,11.02,218541.0
2022-11-28 14:50:00,11.02,11.02,11.0,11.01,257299.0,11.02,11.02,11.0,11.01,257299.0
2022-11-28 15:00:00,11.01,11.02,10.98,11.01,314362.0,11.01,11.02,10.98,11.01,314362.0
2022-11-28 15:10:00,11.01,11.01,10.96,10.96,387413.0,11.01,11.01,10.96,10.96,387413.0
2022-11-28 15:20:00,10.96,10.98,10.94,10.95,355265.0,10.96,10.98,10.94,10.95,355265.0
2022-11-28 15:30:00,10.96,10.98,10.93,10.97,660497.0,10.96,10.98,10.93,10.97,660497.0
2022-11-28 15:40:00,10.97,10.98,10.94,10.94,548936.0,10.97,10.98,10.94,10.94,548936.0
2022-11-28 15:50:00,10.95,10.96,10.91,10.92,1915806.0,10.95,10.96,10.91,10.92,1915806.0
2022-11-29 09:30:00,10.98,11.08,10.91,10.91,669826.0,10.98,11.08,10.91,10.91,669826.0
2022-11-29 09:40:00,10.92,11.09,10.91,11.05,267554.0,10.92,11.09,10.91,11.05,267554.0
2022-11-29 09:50:00,11.06,11.12,11.05,11.11,244647.0,11.06,11.12,11.05,11.11,244647.0
2022-11-29 10:00:00,11.1,11.12,10.99,11.0,280868.0,11.1,11.12,10.99,11.0,280868.0
2022-11-29 10:10:00,11.0,11.04,10.97,10.97,328187.0,11.0,11.04,10.97,10.97,328187.0
2022-11-29 10:20:00,10.98,11.04,10.97,11.03,198152.0,10.98,11.04,10.97,11.03,198152.0
2022-11-29 10:30:00,11.03,11.1,11.02,11.06,400833.0,11.03,11.1,11.02,11.06,400833.0
2022-11-29 10:40:00,11.05,11.07,11.04,11.05,237230.0,11.05,11.07,11.04,11.05,237230.0
2022-11-29 10:50:00,11.05,11.08,11.03,11.04,178521.0,11.05,11.08,11.03,11.04,178521.0
2022-11-29 11:00:00,11.04,11.08,10.97,10.99,202870.0,11.04,11.08,10.97,10.99,202870.0
2022-11-29 11:10:00,10.99,11.0,10.95,10.96,194466.0,10.99,11.0,10.95,10.96,194466.0
2022-11-29 11:20:00,10.95,10.96,10.9,10.92,182529.0,10.95,10.96,10.9,10.92,182529.0
2022-11-29 11:30:00,10.91,10.92,10.88,10.91,190300.0,10.91,10.92,10.88,10.91,190300.0
2022-11-29 11:40:00,10.91,10.92,10.87,10.91,218025.0,10.91,10.92,10.87,10.91,218025.0
2022-11-29 11:50:00,10.91,10.92,10.86,10.92,325322.0,10.91,10.92,10.86,10.92,325322.0
2022-11-29 12:00:00,10.92,10.94,10.89,10.92,198030.0,10.92,10.94,10.89,10.92,198030.0
2022-11-29 12:10:00,10.91,10.92,10.87,10.89,200807.0,10.91,10.92,10.87,10.89,200807.0
2022-11-29 12:20:00,10.89,10.92,10.87,10.92,145824.0,10.89,10.92,10.87,10.92,145824.0
2022-11-29 12:30:00,10.92,10.96,10.9,10.95,163339.0,10.92,10.96,10.9,10.95,163339.0
2022-11-29 12:40:00,10.96,10.98,10.95,10.98,166568.0,10.96,10.98,10.95,10.98,166568.0
2022-11-29 12:50:00,10.99,11.01,10.97,10.97,117238.0,10.99,11.01,10.97,10.97,117238.0
2022-11-29 13:00:00,10.97,10.98,10.95,10.96,123173.0,10.97,10.98,10.95,10.96,123173.0
2022-11-29 13:10:00,10.97,10.98,10.93,10.95,136550.0,10.97,10.98,10.93,10.95,136550.0
2022-11-29 13:20:00,10.95,10.96,10.92,10.96,259566.0,10.95,10.96,10.92,10.96,259566.0
2022-11-29 13:30:00,10.95,11.07,10.95,11.06,221881.0,10.95,11.07,10.95,11.06,221881.0
2022-11-29 13:40:00,11.07,11.08,11.03,11.06,173525.0,11.07,11.08,11.03,11.06,173525.0
2022-11-29 13:50:00,11.07,11.1,11.06,11.1,142946.0,11.07,11.1,11.06,11.1,142946.0
2022-11-29 14:00:00,11.1,11.12,11.09,11.12,273891.0,11.1,11.12,11.09,11.12,273891.0
2022-11-29 14:10:00,11.12,11.13,11.08,11.1,270330.0,11.12,11.13,11.08,11.1,270330.0
2022-11-29 14:20:00,11.11,11.13,11.09,11.1,123719.0,11.11,11.13,11.09,11.1,123719.0
2022-11-29 14:30:00,11.09,11.13,11.06,11.11,243472.0,11.09,11.13,11.06,11.11,243472.0
2022-11-29 14:40:00,11.11,11.14,11.09,11.1,270199.0,11.11,11.14,11.09,11.1,270199.0
2022-11-29 14:50:00,11.1,11.15,11.09,11.13,262990.0,11.1,11.15,11.09,11.13,262990.0
2022-11-29 15:00:00,11.13,11.17,11.12,11.13,573461.0,11.13,11.17,11.12,11.13,573461.0
2022-11-29 15:10:00,11.14,11.18,11.12,11.17,336559.0,11.14,11.18,11.12,11.17,336559.0
2022-11-29 15:20:00,11.16,11.23,11.15,11.2,579306.0,11.16,11.23,11.15,11.2,579306.0
2022-11-29 15:30:00,11.21,11.25,11.19,11.2,506500.0,11.21,11.25,11.19,11.2,506500.0
2022-11-29 15:40:00,11.19,11.2,11.17,11.19,528528.0,11.19,11.2,11.17,11.19,528528.0
2022-11-29 15:50:00,11.18,11.19,11.13,11.15,1310200.0,11.18,11.19,11.13,11.15,1310200.0
2022-11-30 09:30:00,11.06,11.2,11.04,11.07,586667.0,11.06,11.2,11.04,11.07,586667.0
2022-11-30 09:40:00,11.07,11.12,11.02,11.08,294723.0,11.07,11.12,11.02,11.08,294723.0
2022-11-30 09:50:00,11.09,11.11,11.02,11.07,147849.0,11.09,11.11,11.02,11.07,147849.0
2022-11-30 10:00:00,11.07,11.07,10.97,11.03,259547.0,11.07,11.07,10.97,11.03,259547.0
2022-11-30 10:10:00,11.03,11.05,11.0,11.04,227238.0,11.03,11.05,11.0,11.04,227238.0
2022-11-30 10:20:00,11.03,11.04,10.96,10.97,344321.0,11.03,11.04,10.96,10.97,344321.0
2022-11-30 10:30:00,10.98,10.99,10.93,10.95,410885.0,10.98,10.99,10.93,10.95,410885.0
2022-11-30 10:40:00,10.95,10.99,10.94,10.96,467572.0,10.95,10.99,10.94,10.96,467572.0
2022-11-30 10:50:00,10.96,11.0,10.95,10.96,246960.0,10.96,11.0,10.95,10.96,246960.0
2022-11-30 11:00:00,10.97,11.05,10.96,11.05,758130.0,10.97,11.05,10.96,11.05,758130.0
2022-11-30 11:10:00,11.04,11.08,11.0,11.01,387049.0,11.04,11.08,11.0,11.01,387049.0
2022-11-30 11:20:00,11.01,11.03,11.0,11.03,155157.0,11.01,11.03,11.0,11.03,155157.0
2022-11-30 11:30:00,11.03,11.07,11.02,11.05,272691.0,11.03,11.07,11.02,11.05,272691.0
2022-11-30 11:40:00,11.05,11.07,11.05,11.05,222573.0,11.05,11.07,11.05,11.05,222573.0
2022-11-30 11:50:00,11.05,11.08,11.05,11.06,168380.0,11.05,11.08,11.05,11.06,168380.0
2022-11-30 12:00:00,11.06,11.07,11.01,11.03,129233.0,11.06,11.07,11.01,11.03,129233.0
2022-11-30 12:10:00,11.03,11.05,10.99,11.01,209635.0,11.03,11.05,10.99,11.01,209635.0
2022-11-30 12:20:00,11.0,11.01,10.97,11.0,288901.0,11.0,11.01,10.97,11.0,288901.0
2022-11-30 12:30:00,11.0,11.01,10.96,10.96,82424.0,11.0,11.01,10.96,10.96,82424.0
2022-11-30 12:40:00,10.96,10.99,10.95,10.97,142210.0,10.96,10.99,10.95,10.97,142210.0
2022-11-30 12:50:00,10.98,11.01,10.97,11.01,230647.0,10.98,11.01,10.97,11.01,230647.0
2022-11-30 13:00:00,11.01,11.03,10.99,11.03,85179.0,11.01,11.03,10.99,11.03,85179.0
2022-11-30 13:10:00,11.03,11.03,10.98,10.99,148845.0,11.03,11.03,10.98,10.99,148845.0
2022-11-30 13:20:00,10.98,11.0,10.96,10.97,161964.0,10.98,11.0,10.96,10.97,161964.0
2022-11-30 13:30:00,10.97,11.14,10.95,11.12,592921.0,10.97,11.14,10.95,11.12,592921.0
2022-11-30 13:40:00,11.12,11.13,11.05,11.11,346315.0,11.12,11.13,11.05,11.11,346315.0
2022-11-30 13:50:00,11.11,11.24,11.09,11.23,426176.0,11.11,11.24,11.09,11.23,426176.0
2022-11-30 14:00:00,11.24,11.31,11.23,11.23,1377446.0,11.24,11.31,11.23,11.23,1377446.0
2022-11-30 14:10:00,11.23,11.36,11.22,11.35,794441.0,11.23,11.36,11.22,11.35,794441.0
2022-11-30 14:20:00,11.35,11.37,11.31,11.34,527368.0,11.35,11.37,11.31,11.34,527368.0
2022-11-30 14:30:00,11.34,11.36,11.3,11.34,407322.0,11.34,11.36,11.3,11.34,407322.0
2022-11-30 14:40:00,11.34,11.34,11.29,11.3,218099.0,11.34,11.34,11.29,11.3,218099.0
2022-11-30 14:50:00,11.3,11.35,11.3,11.31,280431.0,11.3,11.35,11.3,11.31,280431.0
2022-11-30 15:00:00,11.31,11.38,11.31,11.37,240243.0,11.31,11.38,11.31,11.37,240243.0
2022-11-30 15:10:00,11.37,11.39,11.35,11.36,477104.0,11.37,11.39,11.35,11.36,477104.0
2022-11-30 15:20:00,11.36,11.45,11.35,11.43,808428.0,11.36,11.45,11.35,11.43,808428.0
2022-11-30 15:30:00,11.43,11.52,11.43,11.46,625063.0,11.43,11.52,11.43,11.46,625063.0
2022-11-30 15:40:00,11.46,11.48,11.41,11.43,709585.0,11.46,11.48,11.41,11.43,709585.0
2022-11-30 15:50:00,11.42,11.43,11.34,11.41,2394896.0,11.42,11.43,11.34,11.41,2394896.0
2022-12-01 09:30:00,11.4,11.61,11.38,11.49,1141774.0,11.4,11.61,11.38,11.49,1141774.0
2022-12-01 09:40:00,11.49,11.75,11.48,11.71,1020402.0,11.49,11.75,11.48,11.71,1020402.0
2022-12-01 09:50:00,11.71,11.76,11.65,11.65,496836.0,11.71,11.76,11.65,11.65,496836.0
2022-12-01 10:00:00,11.66,11.75,11.57,11.6,1087757.0,11.66,11.75,11.57,11.6,1087757.0
2022-12-01 10:10:00,11.59,11.62,11.49,11.51,522994.0,11.59,11.62,11.49,11.51,522994.0
2022-12-01 10:20:00,11.52,11.55,11.5,11.52,269512.0,11.52,11.55,11.5,11.52,269512.0
2022-12-01 10:30:00,11.52,11.62,11.49,11.6,368757.0,11.52,11.62,11.49,11.6,368757.0
2022-12-01 10:40:00,11.61,11.67,11.59,11.65,512136.0,11.61,11.67,11.59,11.65,512136.0
2022-12-01 10:50:00,11.65,11.74,11.64,11.73,436224.0,11.65,11.74,11.64,11.73,436224.0
2022-12-01 11:00:00,11.74,11.76,11.69,11.72,979498.0,11.74,11.76,11.69,11.72,979498.0
2022-12-01 11:10:00,11.73,11.74,11.65,11.68,315269.0,11.73,11.74,11.65,11.68,315269.0
2022-12-01 11:20:00,11.67,11.76,11.67,11.75,361520.0,11.67,11.76,11.67,11.75,361520.0
2022-12-01 11:30:00,11.75,11.87,11.74,11.85,505809.0,11.75,11.87,11.74,11.85,505809.0
2022-12-01 11:40:00,11.85,11.89,11.77,11.79,321861.0,11.85,11.89,11.77,11.79,321861.0
2022-12-01 11:50:00,11.79,11.8,11.75,11.76,222112.0,11.79,11.8,11.75,11.76,222112.0
2022-12-01 12:00:00,11.75,11.76,11.62,11.64,278100.0,11.75,11.76,11.62,11.64,278100.0
2022-12-01 12:10:00,11.64,11.67,11.6,11.63,195349.0,11.64,11.67,11.6,11.63,195349.0
2022-12-01 12:20:00,11.63,11.71,11.63,11.7,196953.0,11.63,11.71,11.63,11.7,196953.0
2022-12-01 12:30:00,11.7,11.73,11.69,11.71,201349.0,11.7,11.73,11.69,11.71,201349.0
2022-12-01 12:40:00,11.71,11.73,11.64,11.67,180867.0,11.71,11.73,11.64,11.67,180867.0
2022-12-01 12:50:00,11.67,11.7,11.65,11.68,223573.0,11.67,11.7,11.65,11.68,223573.0
2022-12-01 13:00:00,11.68,11.74,11.67,11.7,186248.0,11.68,11.74,11.67,11.7,186248.0
2022-12-01 13:10:00,11.7,11.71,11.59,11.6,182882.0,11.7,11.71,11.59,11.6,182882.0
2022-12-01 13:20:00,11.6,11.62,11.58,11.6,189391.0,11.6,11.62,11.58,11.6,189391.0
2022-12-01 13:30:00,11.6,11.61,11.56,11.57,221156.0,11.6,11.61,11.56,11.57,221156.0
2022-12-01 13:40:00,11.57,11.58,11.53,11.55,248516.0,11.57,11.58,11.53,11.55,248516.0
2022-12-01 13:50:00,11.55,11.56,11.51,11.54,148009.0,11.55,11.56,11.51,11.54,148009.0
2022-12-01 14:00:00,11.54,11.55,11.51,11.54,202875.0,11.54,11.55,11.51,11.54,202875.0
2022-12-01 14:10:00,11.54,11.6,11.53,11.59,275112.0,11.54,11.6,11.53,11.59,275112.0
2022-12-01 14:20:00,11.59,11.63,11.58,11.6,309295.0,11.59,11.63,11.58,11.6,309295.0
2022-12-01 14:30:00,11.59,11.65,11.58,11.63,346697.0,11.59,11.65,11.58,11.63,346697.0
2022-12-01 14:40:00,11.63,11.65,11.6,11.63,280087.0,11.63,11.65,11.6,11.63,280087.0
2022-12-01 14:50:00,11.63,11.65,11.62,11.63,292286.0,11.63,11.65,11.62,11.63,292286.0
2022-12-01 15:00:00,11.63,11.66,11.63,11.65,409979.0,11.63,11.66,11.63,11.65,409979.0
2022-12-01 15:10:00,11.65,11.65,11.55,11.57,348314.0,11.65,11.65,11.55,11.57,348314.0
2022-12-01 15:20:00,11.57,11.59,11.56,11.57,355013.0,11.57,11.59,11.56,11.57,355013.0
2022-12-01 15:30:00,11.57,11.62,11.57,11.59,454650.0,11.57,11.62,11.57,11.59,454650.0
2022-12-01 15:40:00,11.59,11.62,11.56,11.59,518696.0,11.59,11.62,11.56,11.59,518696.0
2022-12-01 15:50:00,11.59,11.64,11.57,11.63,1335943.0,11.59,11.64,11.57,11.63,1335943.0
2022-12-02 09:30:00,11.57,11.65,11.47,11.54,957965.0,11.57,11.65,11.47,11.54,957965.0
2022-12-02 09:40:00,11.54,11.61,11.46,11.48,410353.0,11.54,11.61,11.46,11.48,410353.0
2022-12-02 09:50:00,11.48,11.49,11.37,11.45,303471.0,11.48,11.49,11.37,11.45,303471.0
2022-12-02 10:00:00,11.44,11.51,11.4,11.46,289383.0,11.44,11.51,11.4,11.46,289383.0
2022-12-02 10:10:00,11.46,11.54,11.45,11.48,340554.0,11.46,11.54,11.45,11.48,340554.0
2022-12-02 10:20:00,11.48,11.49,11.43,11.46,185294.0,11.48,11.49,11.43,11.46,185294.0
2022-12-02 10:30:00,11.46,11.48,11.41,11.45,242886.0,11.46,11.48,11.41,11.45,242886.0
2022-12-02 10:40:00,11.45,11.5,11.44,11.49,226257.0,11.45,11.5,11.44,11.49,226257.0
2022-12-02 10:50:00,11.48,11.5,11.44,11.49,188473.0,11.48,11.5,11.44,11.49,188473.0
2022-12-02 11:00:00,11.49,11.49,11.42,11.42,221958.0,11.49,11.49,11.42,11.42,221958.0
2022-12-02 11:10:00,11.43,11.46,11.41,11.44,217180.0,11.43,11.46,11.41,11.44,217180.0
2022-12-02 11:20:00,11.44,11.44,11.4,11.42,252820.0,11.44,11.44,11.4,11.42,252820.0
2022-12-02 11:30:00,11.42,11.47,11.42,11.44,163748.0,11.42,11.47,11.42,11.44,163748.0
2022-12-02 11:40:00,11.45,11.51,11.44,11.49,194564.0,11.45,11.51,11.44,11.49,194564.0
2022-12-02 11:50:00,11.5,11.52,11.47,11.47,178000.0,11.5,11.52,11.47,11.47,178000.0
2022-12-02 12:00:00,11.47,11.5,11.46,11.48,115492.0,11.47,11.5,11.46,11.48,115492.0
2022-12-02 12:10:00,11.48,11.51,11.47,11.48,142598.0,11.48,11.51,11.47,11.48,142598.0
2022-12-02 12:20:00,11.48,11.49,11.46,11.47,180271.0,11.48,11.49,11.46,11.47,180271.0
2022-12-02 12:30:00,11.47,11.48,11.43,11.44,137598.0,11.47,11.48,11.43,11.44,137598.0
2022-12-02 12:40:00,11.44,11.46,11.42,11.44,226357.0,11.44,11.46,11.42,11.44,226357.0
2022-12-02 12:50:00,11.44,11.47,11.43,11.44,120059.0,11.44,11.47,11.43,11.44,120059.0
2022-12-02 13:00:00,11.45,11.48,11.43,11.44,158961.0,11.45,11.48,11.43,11.44,158961.0
2022-12-02 13:10:00,11.45,11.5,11.44,11.5,186533.0,11.45,11.5,11.44,11.5,186533.0
2022-12-02 13:20:00,11.49,11.53,11.48,11.53,308130.0,11.49,11.53,11.48,11.53,308130.0
2022-12-02 13:30:00,11.53,11.53,11.45,11.48,272952.0,11.53,11.53,11.45,11.48,272952.0
2022-12-02 13:40:00,11.47,11.48,11.43,11.44,174228.0,11.47,11.48,11.43,11.44,174228.0
2022-12-02 13:50:00,11.45,11.45,11.42,11.44,160011.0,11.45,11.45,11.42,11.44,160011.0
2022-12-02 14:00:00,11.44,11.45,11.39,11.4,208591.0,11.44,11.45,11.39,11.4,208591.0
2022-12-02 14:10:00,11.41,11.44,11.4,11.43,172054.0,11.41,11.44,11.4,11.43,172054.0
2022-12-02 14:20:00,11.43,11.47,11.43,11.46,147269.0,11.43,11.47,11.43,11.46,147269.0
2022-12-02 14:30:00,11.46,11.48,11.45,11.48,242736.0,11.46,11.48,11.45,11.48,242736.0
2022-12-02 14:40:00,11.48,11.49,11.47,11.48,160800.0,11.48,11.49,11.47,11.48,160800.0
2022-12-02 14:50:00,11.48,11.52,11.48,11.52,374170.0,11.48,11.52,11.48,11.52,374170.0
2022-12-02 15:00:00,11.52,11.52,11.48,11.51,477548.0,11.52,11.52,11.48,11.51,477548.0
2022-12-02 15:10:00,11.5,11.55,11.5,11.53,333169.0,11.5,11.55,11.5,11.53,333169.0
2022-12-02 15:20:00,11.53,11.55,11.49,11.51,696093.0,11.53,11.55,11.49,11.51,696093.0
2022-12-02 15:30:00,11.51,11.52,11.49,11.5,585207.0,11.51,11.52,11.49,11.5,585207.0
2022-12-02 15:40:00,11.5,11.51,11.47,11.51,623687.0,11.5,11.51,11.47,11.51,623687.0
2022-12-02 15:50:00,11.51,11.59,11.5,11.56,2384507.0,11.51,11.59,11.5,11.56,2384507.0
2022-12-05 09:30:00,11.5,11.6,11.41,11.55,807745.0,11.5,11.6,11.41,11.55,807745.0
2022-12-05 09:40:00,11.55,11.64,11.48,11.59,395755.0,11.55,11.64,11.48,11.59,395755.0
2022-12-05 09:50:00,11.6,11.63,11.57,11.59,295448.0,11.6,11.63,11.57,11.59,295448.0
2022-12-05 10:00:00,11.58,11.6,11.53,11.58,422795.0,11.58,11.6,11.53,11.58,422795.0
2022-12-05 10:10:00,11.58,11.61,11.57,11.6,363907.0,11.58,11.61,11.57,11.6,363907.0
2022-12-05 10:20:00,11.59,11.61,11.5,11.5,275806.0,11.59,11.61,11.5,11.5,275806.0
2022-12-05 10:30:00,11.5,11.5,11.42,11.48,248696.0,11.5,11.5,11.42,11.48,248696.0
2022-12-05 10:40:00,11.48,11.56,11.47,11.54,258165.0,11.48,11.56,11.47,11.54,258165.0
2022-12-05 10:50:00,11.54,11.56,11.48,11.49,301031.0,11.54,11.56,11.48,11.49,301031.0
2022-12-05 11:00:00,11.5,11.5,11.43,11.45,270735.0,11.5,11.5,11.43,11.45,270735.0
2022-12-05 11:10:00,11.45,11.53,11.44,11.48,268846.0,11.45,11.53,11.44,11.48,268846.0
2022-12-05 11:20:00,11.48,11.5,11.42,11.44,240759.0,11.48,11.5,11.42,11.44,240759.0
2022-12-05 11:30:00,11.44,11.44,11.39,11.44,219369.0,11.44,11.44,11.39,11.44,219369.0
2022-12-05 11:40:00,11.44,11.51,11.43,11.48,228296.0,11.44,11.51,11.43,11.48,228296.0
2022-12-05 11:50:00,11.48,11.5,11.46,11.46,254528.0,11.48,11.5,11.46,11.46,254528.0
2022-12-05 12:00:00,11.46,11.46,11.39,11.41,277453.0,11.46,11.46,11.39,11.41,277453.0
2022-12-05 12:10:00,11.42,11.46,11.4,11.44,204472.0,11.42,11.46,11.4,11.44,204472.0
2022-12-05 12:20:00,11.44,11.45,11.4,11.41,151742.0,11.44,11.45,11.4,11.41,151742.0
2022-12-05 12:30:00,11.42,11.43,11.4,11.41,156125.0,11.42,11.43,11.4,11.41,156125.0
2022-12-05 12:40:00,11.4,11.45,11.39,11.44,258157.0,11.4,11.45,11.39,11.44,258157.0
2022-12-05 12:50:00,11.44,11.44,11.39,11.42,222939.0,11.44,11.44,11.39,11.42,222939.0
2022-12-05 13:00:00,11.41,11.43,11.39,11.42,165221.0,11.41,11.43,11.39,11.42,165221.0
2022-12-05 13:10:00,11.42,11.44,11.4,11.4,246843.0,11.42,11.44,11.4,11.4,246843.0
2022-12-05 13:20:00,11.4,11.41,11.36,11.38,312317.0,11.4,11.41,11.36,11.38,312317.0
2022-12-05 13:30:00,11.39,11.4,11.37,11.4,135633.0,11.39,11.4,11.37,11.4,135633.0
2022-12-05 13:40:00,11.39,11.4,11.32,11.33,151072.0,11.39,11.4,11.32,11.33,151072.0
2022-12-05 13:50:00,11.33,11.34,11.27,11.28,207785.0,11.33,11.34,11.27,11.28,207785.0
2022-12-05 14:00:00,11.28,11.28,11.21,11.23,410631.0,11.28,11.28,11.21,11.23,410631.0
2022-12-05 14:10:00,11.23,11.26,11.21,11.21,237704.0,11.23,11.26,11.21,11.21,237704.0
2022-12-05 14:20:00,11.21,11.22,11.15,11.2,407422.0,11.21,11.22,11.15,11.2,407422.0
2022-12-05 14:30:00,11.2,11.2,11.16,11.16,214275.0,11.2,11.2,11.16,11.16,214275.0
2022-12-05 14:40:00,11.17,11.17,11.12,11.17,240502.0,11.17,11.17,11.12,11.17,240502.0
2022-12-05 14:50:00,11.17,11.2,11.16,11.19,161076.0,11.17,11.2,11.16,11.19,161076.0
2022-12-05 15:00:00,11.18,11.19,11.14,11.18,232045.0,11.18,11.19,11.14,11.18,232045.0
2022-12-05 15:10:00,11.18,11.18,11.12,11.14,260080.0,11.18,11.18,11.12,11.14,260080.0
2022-12-05 15:20:00,11.13,11.15,11.11,11.11,353389.0,11.13,11.15,11.11,11.11,353389.0
2022-12-05 15:30:00,11.12,11.18,11.11,11.15,515908.0,11.12,11.18,11.11,11.15,515908.0
2022-12-05 15:40:00,11.14,11.17,11.12,11.13,529435.0,11.14,11.17,11.12,11.13,529435.0
2022-12-05 15:50:00,11.14,11.2,11.12,11.16,1206303.0,11.14,11.2,11.12,11.16,1206303.0
2022-12-06 09:30:00,11.31,11.49,11.25,11.34,695343.0,11.31,11.49,11.25,11.34,695343.0
2022-12-06 09:40:00,11.34,11.36,11.23,11.27,853565.0,11.34,11.36,11.23,11.27,853565.0
2022-12-06 09:50:00,11.27,11.32,11.23,11.24,247066.0,11.27,11.32,11.23,11.24,247066.0
2022-12-06 10:00:00,11.24,11.25,11.17,11.2,342972.0,11.24,11.25,11.17,11.2,342972.0
2022-12-06 10:10:00,11.19,11.2,11.15,11.16,308654.0,11.19,11.2,11.15,11.16,308654.0
2022-12-06 10:20:00,11.15,11.21,11.13,11.16,324013.0,11.15,11.21,11.13,11.16,324013.0
2022-12-06 10:30:00,11.16,11.21,11.08,11.09,631233.0,11.16,11.21,11.08,11.09,631233.0
2022-12-06 10:40:00,11.09,11.11,11.04,11.1,401512.0,11.09,11.11,11.04,11.1,401512.0
2022-12-06 10:50:00,11.09,11.11,10.59,10.66,3113690.0,11.09,11.11,10.59,10.66,3113690.0
2022-12-06 11:00:00,10.66,10.81,10.58,10.7,1654438.0,10.66,10.81,10.58,10.7,1654438.0
2022-12-06 11:10:00,10.71,10.77,10.7,10.75,593397.0,10.71,10.77,10.7,10.75,593397.0
2022-12-06 11:20:00,10.76,10.91,10.75,10.87,475164.0,10.76,10.91,10.75,10.87,475164.0
2022-12-06 11:30:00,10.87,10.91,10.83,10.84,301271.0,10.87,10.91,10.83,10.84,301271.0
2022-12-06 11:40:00,10.85,10.92,10.82,10.9,311609.0,10.85,10.92,10.82,10.9,311609.0
2022-12-06 11:50:00,10.89,10.9,10.81,10.85,247447.0,10.89,10.9,10.81,10.85,247447.0
2022-12-06 12:00:00,10.85,10.89,10.84,10.87,198674.0,10.85,10.89,10.84,10.87,198674.0
2022-12-06 12:10:00,10.87,10.88,10.78,10.79,286235.0,10.87,10.88,10.78,10.79,286235.0
2022-12-06 12:20:00,10.78,10.8,10.77,10.79,251651.0,10.78,10.8,10.77,10.79,251651.0
2022-12-06 12:30:00,10.79,10.8,10.75,10.77,342310.0,10.79,10.8,10.75,10.77,342310.0
2022-12-06 12:40:00,10.76,10.8,10.75,10.78,279997.0,10.76,10.8,10.75,10.78,279997.0
2022-12-06 12:50:00,10.78,10.79,10.74,10.75,310903.0,10.78,10.79,10.74,10.75,310903.0
2022-12-06 13:00:00,10.75,10.76,10.7,10.71,298292.0,10.75,10.76,10.7,10.71,298292.0
2022-12-06 13:10:00,10.71,10.76,10.7,10.75,432744.0,10.71,10.76,10.7,10.75,432744.0
2022-12-06 13:20:00,10.75,10.76,10.71,10.73,170061.0,10.75,10.76,10.71,10.73,170061.0
2022-12-06 13:30:00,10.72,10.75,10.7,10.74,225956.0,10.72,10.75,10.7,10.74,225956.0
2022-12-06 13:40:00,10.73,10.76,10.72,10.76,317325.0,10.73,10.76,10.72,10.76,317325.0
2022-12-06 13:50:00,10.75,10.77,10.7,10.71,447078.0,10.75,10.77,10.7,10.71,447078.0
2022-12-06 14:00:00,10.7,10.71,10.66,10.67,331876.0,10.7,10.71,10.66,10.67,331876.0
2022-12-06 14:10:00,10.67,10.69,10.66,10.67,300508.0,10.67,10.69,10.66,10.67,300508.0
2022-12-06 14:20:00,10.67,10.67,10.65,10.66,201247.0,10.67,10.67,10.65,10.66,201247.0
2022-12-06 14:30:00,10.66,10.67,10.64,10.66,319009.0,10.66,10.67,10.64,10.66,319009.0
2022-12-06 14:40:00,10.66,10.67,10.64,10.67,395333.0,10.66,10.67,10.64,10.67,395333.0
2022-12-06 14:50:00,10.67,10.71,10.66,10.71,767215.0,10.67,10.71,10.66,10.71,767215.0
2022-12-06 15:00:00,10.71,10.77,10.7,10.74,508938.0,10.71,10.77,10.7,10.74,508938.0
2022-12-06 15:10:00,10.73,10.74,10.66,10.67,474091.0,10.73,10.74,10.66,10.67,474091.0
2022-12-06 15:20:00,10.66,10.69,10.6,10.62,516037.0,10.66,10.69,10.6,10.62,516037.0
2022-12-06 15:30:00,10.62,10.65,10.58,10.6,946338.0,10.62,10.65,10.58,10.6,946338.0
2022-12-06 15:40:00,10.6,10.62,10.58,10.6,1108079.0,10.6,10.62,10.58,10.6,1108079.0
2022-12-06 15:50:00,10.6,10.63,10.57,10.61,2489709.0,10.6,10.63,10.57,10.61,2489709.0
2022-12-07 09:30:00,10.53,10.61,10.5,10.58,735260.0,10.53,10.61,10.5,10.58,735260.0
2022-12-07 09:40:00,10.58,10.62,10.48,10.5,950442.0,10.58,10.62,10.48,10.5,950442.0
2022-12-07 09:50:00,10.5,10.52,10.41,10.43,528495.0,10.5,10.52,10.41,10.43,528495.0
2022-12-07 10:00:00,10.42,10.48,10.34,10.46,486037.0,10.42,10.48,10.34,10.46,486037.0
2022-12-07 10:10:00,10.46,10.58,10.42,10.54,567779.0,10.46,10.58,10.42,10.54,567779.0
2022-12-07 10:20:00,10.54,10.61,10.53,10.6,372677.0,10.54,10.61,10.53,10.6,372677.0
2022-12-07 10:30:00,10.6,10.65,10.59,10.61,367725.0,10.6,10.65,10.59,10.61,367725.0
2022-12-07 10:40:00,10.61,10.71,10.6,10.71,281983.0,10.61,10.71,10.6,10.71,281983.0
2022-12-07 10:50:00,10.7,10.74,10.69,10.72,317687.0,10.7,10.74,10.69,10.72,317687.0
2022-12-07 11:00:00,10.72,10.84,10.72,10.84,574396.0,10.72,10.84,10.72,10.84,574396.0
2022-12-07 11:10:00,10.84,10.84,10.77,10.8,609994.0,10.84,10.84,10.77,10.8,609994.0
2022-12-07 11:20:00,10.8,10.81,10.68,10.71,466803.0,10.8,10.81,10.68,10.71,466803.0
2022-12-07 11:30:00,10.7,10.75,10.66,10.74,409262.0,10.7,10.75,10.66,10.74,409262.0
2022-12-07 11:40:00,10.74,10.74,10.69,10.74,289994.0,10.74,10.74,10.69,10.74,289994.0
2022-12-07 11:50:00,10.74,10.8,10.72,10.8,232609.0,10.74,10.8,10.72,10.8,232609.0
2022-12-07 12:00:00,10.79,10.83,10.78,10.8,295182.0,10.79,10.83,10.78,10.8,295182.0
2022-12-07 12:10:00,10.8,10.85,10.8,10.85,313519.0,10.8,10.85,10.8,10.85,313519.0
2022-12-07 12:20:00,10.85,10.87,10.81,10.82,289161.0,10.85,10.87,10.81,10.82,289161.0
2022-12-07 12:30:00,10.82,10.83,10.79,10.79,186691.0,10.82,10.83,10.79,10.79,186691.0
2022-12-07 12:40:00,10.79,10.85,10.79,10.84,252737.0,10.79,10.85,10.79,10.84,252737.0
2022-12-07 12:50:00,10.85,10.89,10.84,10.85,345339.0,10.85,10.89,10.84,10.85,345339.0
2022-12-07 13:00:00,10.86,10.93,10.85,10.92,319873.0,10.86,10.93,10.85,10.92,319873.0
2022-12-07 13:10:00,10.92,10.96,10.91,10.95,394934.0,10.92,10.96,10.91,10.95,394934.0
2022-12-07 13:20:00,10.95,10.95,10.88,10.91,422631.0,10.95,10.95,10.88,10.91,422631.0
2022-12-07 13:30:00,10.9,10.91,10.79,10.79,235113.0,10.9,10.91,10.79,10.79,235113.0
2022-12-07 13:40:00,10.79,10.82,10.78,10.8,233912.0,10.79,10.82,10.78,10.8,233912.0
2022-12-07 13:50:00,10.8,10.81,10.77,10.78,186229.0,10.8,10.81,10.77,10.78,186229.0
2022-12-07 14:00:00,10.77,10.79,10.74,10.75,253042.0,10.77,10.79,10.74,10.75,253042.0
2022-12-07 14:10:00,10.75,10.77,10.72,10.72,249640.0,10.75,10.77,10.72,10.72,249640.0
2022-12-07 14:20:00,10.72,10.73,10.7,10.72,253399.0,10.72,10.73,10.7,10.72,253399.0
2022-12-07 14:30:00,10.72,10.74,10.69,10.74,220850.0,10.72,10.74,10.69,10.74,220850.0
2022-12-07 14:40:00,10.74,10.74,10.7,10.72,220135.0,10.74,10.74,10.7,10.72,220135.0
2022-12-07 14:50:00,10.71,10.73,10.7,10.72,211554.0,10.71,10.73,10.7,10.72,211554.0
2022-12-07 15:00:00,10.72,10.75,10.72,10.72,390465.0,10.72,10.75,10.72,10.72,390465.0
2022-12-07 15:10:00,10.72,10.79,10.71,10.75,640917.0,10.72,10.79,10.71,10.75,640917.0
2022-12-07 15:20:00,10.75,10.78,10.73,10.78,522715.0,10.75,10.78,10.73,10.78,522715.0
2022-12-07 15:30:00,10.78,10.8,10.76,10.8,550063.0,10.78,10.8,10.76,10.8,550063.0
2022-12-07 15:40:00,10.8,10.8,10.75,10.76,651673.0,10.8,10.8,10.75,10.76,651673.0
2022-12-07 15:50:00,10.76,10.76,10.72,10.73,1631315.0,10.76,10.76,10.72,10.73,1631315.0
2022-12-08 09:30:00,10.78,10.94,10.67,10.74,801723.0,10.78,10.94,10.67,10.74,801723.0
2022-12-08 09:40:00,10.73,10.89,10.69,10.88,386654.0,10.73,10.89,10.69,10.88,386654.0
2022-12-08 09:50:00,10.88,10.96,10.87,10.93,432722.0,10.88,10.96,10.87,10.93,432722.0
2022-12-08 10:00:00,10.93,10.97,10.9,10.91,275743.0,10.93,10.97,10.9,10.91,275743.0
2022-12-08 10:10:00,10.92,10.96,10.83,10.86,453146.0,10.92,10.96,10.83,10.86,453146.0
2022-12-08 10:20:00,10.85,10.96,10.83,10.93,432863.0,10.85,10.96,10.83,10.93,432863.0
2022-12-08 10:30:00,10.94,11.0,10.94,10.95,545022.0,10.94,11.0,10.94,10.95,545022.0
2022-12-08 10:40:00,10.96,10.97,10.88,10.88,193649.0,10.96,10.97,10.88,10.88,193649.0
2022-12-08 10:50:00,10.88,10.89,10.85,10.86,215103.0,10.88,10.89,10.85,10.86,215103.0
2022-12-08 11:00:00,10.86,10.89,10.8,10.8,271906.0,10.86,10.89,10.8,10.8,271906.0
2022-12-08 11:10:00,10.8,10.87,10.8,10.82,396545.0,10.8,10.87,10.8,10.82,396545.0
2022-12-08 11:20:00,10.82,10.85,10.8,10.85,248411.0,10.82,10.85,10.8,10.85,248411.0
2022-12-08 11:30:00,10.85,10.93,10.83,10.91,420826.0,10.85,10.93,10.83,10.91,420826.0
2022-12-08 11:40:00,10.91,10.95,10.9,10.91,244069.0,10.91,10.95,10.9,10.91,244069.0
2022-12-08 11:50:00,10.91,10.93,10.86,10.87,258699.0,10.91,10.93,10.86,10.87,258699.0
2022-12-08 12:00:00,10.87,10.88,10.83,10.85,255310.0,10.87,10.88,10.83,10.85,255310.0
2022-12-08 12:10:00,10.86,10.87,10.79,10.8,330477.0,10.86,10.87,10.79,10.8,330477.0
2022-12-08 12:20:00,10.8,10.83,10.79,10.79,279212.0,10.8,10.83,10.79,10.79,279212.0
2022-12-08 12:30:00,10.8,10.83,10.79,10.8,257765.0,10.8,10.83,10.79,10.8,257765.0
2022-12-08 12:40:00,10.8,10.82,10.79,10.81,189683.0,10.8,10.82,10.79,10.81,189683.0
2022-12-08 12:50:00,10.82,10.85,10.81,10.84,207428.0,10.82,10.85,10.81,10.84,207428.0
2022-12-08 13:00:00,10.84,10.86,10.83,10.84,235826.0,10.84,10.86,10.83,10.84,235826.0
2022-12-08 13:10:00,10.84,10.85,10.8,10.84,253557.0,10.84,10.85,10.8,10.84,253557.0
2022-12-08 13:20:00,10.83,10.84,10.78,10.84,263012.0,10.83,10.84,10.78,10.84,263012.0
2022-12-08 13:30:00,10.84,10.86,10.81,10.85,650407.0,10.84,10.86,10.81,10.85,650407.0
2022-12-08 13:40:00,10.85,10.89,10.84,10.85,316345.0,10.85,10.89,10.84,10.85,316345.0
2022-12-08 13:50:00,10.85,10.86,10.81,10.82,217716.0,10.85,10.86,10.81,10.82,217716.0
2022-12-08 14:00:00,10.83,10.83,10.75,10.77,427397.0,10.83,10.83,10.75,10.77,427397.0
2022-12-08 14:10:00,10.77,10.81,10.76,10.81,307414.0,10.77,10.81,10.76,10.81,307414.0
2022-12-08 14:20:00,10.81,10.82,10.77,10.77,359242.0,10.81,10.82,10.77,10.77,359242.0
2022-12-08 14:30:00,10.78,10.78,10.75,10.77,273822.0,10.78,10.78,10.75,10.77,273822.0
2022-12-08 14:40:00,10.78,10.79,10.74,10.75,344971.0,10.78,10.79,10.74,10.75,344971.0
2022-12-08 14:50:00,10.75,10.79,10.74,10.75,323526.0,10.75,10.79,10.74,10.75,323526.0
2022-12-08 15:00:00,10.75,10.76,10.73,10.74,357800.0,10.75,10.76,10.73,10.74,357800.0
2022-12-08 15:10:00,10.74,10.76,10.7,10.76,649603.0,10.74,10.76,10.7,10.76,649603.0
2022-12-08 15:20:00,10.76,10.78,10.75,10.76,586608.0,10.76,10.78,10.75,10.76,586608.0
2022-12-08 15:30:00,10.76,10.78,10.74,10.75,494145.0,10.76,10.78,10.74,10.75,494145.0
2022-12-08 15:40:00,10.75,10.76,10.7,10.71,912587.0,10.75,10.76,10.7,10.71,912587.0
2022-12-08 15:50:00,10.71,10.76,10.68,10.76,2213000.0,10.71,10.76,10.68,10.76,2213000.0
2022-12-09 09:30:00,10.71,10.89,10.67,10.82,761197.0,10.71,10.89,10.67,10.82,761197.0
2022-12-09 09:40:00,10.81,10.92,10.76,10.88,432587.0,10.81,10.92,10.76,10.88,432587.0
2022-12-09 09:50:00,10.88,10.89,10.78,10.88,456106.0,10.88,10.89,10.78,10.88,456106.0
2022-12-09 10:00:00,10.88,11.07,10.86,11.05,743053.0,10.88,11.07,10.86,11.05,743053.0
2022-12-09 10:10:00,11.04,11.19,11.04,11.18,941280.0,11.04,11.19,11.04,11.18,941280.0
2022-12-09 10:20:00,11.18,11.28,11.16,11.19,934446.0,11.18,11.28,11.16,11.19,934446.0
2022-12-09 10:30:00,11.19,11.26,11.18,11.26,827889.0,11.19,11.26,11.18,11.26,827889.0
2022-12-09 10:40:00,11.26,11.3,11.12,11.13,737745.0,11.26,11.3,11.12,11.13,737745.0
2022-12-09 10:50:00,11.12,11.16,11.08,11.16,702441.0,11.12,11.16,11.08,11.16,702441.0
2022-12-09 11:00:00,11.16,11.16,11.06,11.09,899540.0,11.16,11.16,11.06,11.09,899540.0
2022-12-09 11:10:00,11.09,11.15,11.05,11.13,557587.0,11.09,11.15,11.05,11.13,557587.0
2022-12-09 11:20:00,11.13,11.19,11.12,11.19,386497.0,11.13,11.19,11.12,11.19,386497.0
2022-12-09 11:30:00,11.18,11.29,11.18,11.26,476965.0,11.18,11.29,11.18,11.26,476965.0
2022-12-09 11:40:00,11.26,11.27,11.22,11.25,855566.0,11.26,11.27,11.22,11.25,855566.0
2022-12-09 11:50:00,11.25,11.29,11.24,11.29,286295.0,11.25,11.29,11.24,11.29,286295.0
2022-12-09 12:00:00,11.29,11.34,11.22,11.23,469742.0,11.29,11.34,11.22,11.23,469742.0
2022-12-09 12:10:00,11.23,11.26,11.17,11.19,322189.0,11.23,11.26,11.17,11.19,322189.0
2022-12-09 12:20:00,11.19,11.19,11.11,11.15,625419.0,11.19,11.19,11.11,11.15,625419.0
2022-12-09 12:30:00,11.15,11.16,11.03,11.05,843489.0,11.15,11.16,11.03,11.05,843489.0
2022-12-09 12:40:00,11.05,11.11,11.04,11.07,419092.0,11.05,11.11,11.04,11.07,419092.0
2022-12-09 12:50:00,11.07,11.1,11.05,11.1,198492.0,11.07,11.1,11.05,11.1,198492.0
2022-12-09 13:00:00,11.1,11.1,11.01,11.04,673582.0,11.1,11.1,11.01,11.04,673582.0
2022-12-09 13:10:00,11.04,11.06,11.02,11.04,331912.0,11.04,11.06,11.02,11.04,331912.0
2022-12-09 13:20:00,11.04,11.04,11.0,11.04,295821.0,11.04,11.04,11.0,11.04,295821.0
2022-12-09 13:30:00,11.04,11.04,11.0,11.02,359122.0,11.04,11.04,11.0,11.02,359122.0
2022-12-09 13:40:00,11.02,11.06,11.01,11.05,294938.0,11.02,11.06,11.01,11.05,294938.0
2022-12-09 13:50:00,11.04,11.12,11.03,11.11,400449.0,11.04,11.12,11.03,11.11,400449.0
2022-12-09 14:00:00,11.12,11.17,11.1,11.17,408981.0,11.12,11.17,11.1,11.17,408981.0
2022-12-09 14:10:00,11.16,11.2,11.14,11.18,317666.0,11.16,11.2,11.14,11.18,317666.0
2022-12-09 14:20:00,11.18,11.18,11.12,11.13,261185.0,11.18,11.18,11.12,11.13,261185.0
2022-12-09 14:30:00,11.13,11.14,11.09,11.13,333997.0,11.13,11.14,11.09,11.13,333997.0
2022-12-09 14:40:00,11.13,11.16,11.11,11.16,263044.0,11.13,11.16,11.11,11.16,263044.0
2022-12-09 14:50:00,11.16,11.16,11.06,11.09,532455.0,11.16,11.16,11.06,11.09,532455.0
2022-12-09 15:00:00,11.09,11.12,11.07,11.08,635593.0,11.09,11.12,11.07,11.08,635593.0
2022-12-09 15:10:00,11.09,11.12,11.07,11.09,632730.0,11.09,11.12,11.07,11.09,632730.0
2022-12-09 15:20:00,11.09,11.14,11.08,11.12,485620.0,11.09,11.14,11.08,11.12,485620.0
2022-12-09 15:30:00,11.12,11.18,11.11,11.12,866521.0,11.12,11.18,11.11,11.12,866521.0
2022-12-09 15:40:00,11.11,11.15,11.05,11.07,1713121.0,11.11,11.15,11.05,11.07,1713121.0
2022-12-09 15:50:00,11.07,11.1,11.05,11.09,2706408.0,11.07,11.1,11.05,11.09,2706408.0
2022-12-12 09:30:00,11.01,11.19,10.96,11.12,953512.0,11.01,11.19,10.96,11.12,953512.0
2022-12-12 09:40:00,11.12,11.24,11.08,11.21,844637.0,11.12,11.24,11.08,11.21,844637.0
2022-12-12 09:50:00,11.22,11.27,11.18,11.26,377246.0,11.22,11.27,11.18,11.26,377246.0
2022-12-12 10:00:00,11.26,11.28,11.19,11.21,715248.0,11.26,11.28,11.19,11.21,715248.0
2022-12-12 10:10:00,11.21,11.25,11.11,11.12,659310.0,11.21,11.25,11.11,11.12,659310.0
2022-12-12 10:20:00,11.12,11.17,11.09,11.17,708515.0,11.12,11.17,11.09,11.17,708515.0
2022-12-12 10:30:00,11.17,11.22,11.15,11.2,944659.0,11.17,11.22,11.15,11.2,944659.0
2022-12-12 10:40:00,11.2,11.26,11.18,11.21,668661.0,11.2,11.26,11.18,11.21,668661.0
2022-12-12 10:50:00,11.22,11.27,11.2,11.25,760412.0,11.22,11.27,11.2,11.25,760412.0
2022-12-12 11:00:00,11.25,11.39,11.24,11.38,1129235.0,11.25,11.39,11.24,11.38,1129235.0
2022-12-12 11:10:00,11.38,11.39,11.33,11.37,802011.0,11.38,11.39,11.33,11.37,802011.0
2022-12-12 11:20:00,11.37,11.4,11.36,11.37,558187.0,11.37,11.4,11.36,11.37,558187.0
2022-12-12 11:30:00,11.37,11.38,11.3,11.32,727187.0,11.37,11.38,11.3,11.32,727187.0
2022-12-12 11:40:00,11.33,11.33,11.29,11.32,433062.0,11.33,11.33,11.29,11.32,433062.0
2022-12-12 11:50:00,11.32,11.32,11.2,11.21,772292.0,11.32,11.32,11.2,11.21,772292.0
2022-12-12 12:00:00,11.21,11.24,11.2,11.21,542850.0,11.21,11.24,11.2,11.21,542850.0
2022-12-12 12:10:00,11.21,11.22,11.17,11.21,510321.0,11.21,11.22,11.17,11.21,510321.0
2022-12-12 12:20:00,11.21,11.21,11.15,11.16,656744.0,11.21,11.21,11.15,11.16,656744.0
2022-12-12 12:30:00,11.16,11.16,11.12,11.13,484129.0,11.16,11.16,11.12,11.13,484129.0
2022-12-12 12:40:00,11.14,11.17,11.12,11.17,525941.0,11.14,11.17,11.12,11.17,525941.0
2022-12-12 12:50:00,11.17,11.18,11.14,11.18,434657.0,11.17,11.18,11.14,11.18,434657.0
2022-12-12 13:00:00,11.18,11.19,11.14,11.18,745616.0,11.18,11.19,11.14,11.18,745616.0
2022-12-12 13:10:00,11.18,11.18,11.14,11.18,542557.0,11.18,11.18,11.14,11.18,542557.0
2022-12-12 13:20:00,11.18,11.19,11.15,11.19,470266.0,11.18,11.19,11.15,11.19,470266.0
2022-12-12 13:30:00,11.19,11.19,11.15,11.16,491334.0,11.19,11.19,11.15,11.16,491334.0
2022-12-12 13:40:00,11.16,11.17,11.14,11.17,530685.0,11.16,11.17,11.14,11.17,530685.0
2022-12-12 13:50:00,11.17,11.2,11.16,11.18,504951.0,11.17,11.2,11.16,11.18,504951.0
2022-12-12 14:00:00,11.18,11.18,11.14,11.16,583512.0,11.18,11.18,11.14,11.16,583512.0
2022-12-12 14:10:00,11.16,11.19,11.14,11.16,855584.0,11.16,11.19,11.14,11.16,855584.0
2022-12-12 14:20:00,11.16,11.16,11.1,11.1,635616.0,11.16,11.16,11.1,11.1,635616.0
2022-12-12 14:30:00,11.1,11.11,11.06,11.1,656764.0,11.1,11.11,11.06,11.1,656764.0
2022-12-12 14:40:00,11.1,11.19,11.09,11.17,730727.0,11.1,11.19,11.09,11.17,730727.0
2022-12-12 14:50:00,11.17,11.23,11.16,11.2,707507.0,11.17,11.23,11.16,11.2,707507.0
2022-12-12 15:00:00,11.2,11.24,11.18,11.23,724016.0,11.2,11.24,11.18,11.23,724016.0
2022-12-12 15:10:00,11.23,11.28,11.2,11.25,942007.0,11.23,11.28,11.2,11.25,942007.0
2022-12-12 15:20:00,11.25,11.28,11.24,11.25,1106003.0,11.25,11.28,11.24,11.25,1106003.0
2022-12-12 15:30:00,11.25,11.27,11.22,11.24,1028745.0,11.25,11.27,11.22,11.24,1028745.0
2022-12-12 15:40:00,11.24,11.25,11.16,11.19,1454326.0,11.24,11.25,11.16,11.19,1454326.0
2022-12-12 15:50:00,11.19,11.29,11.18,11.26,3297849.0,11.19,11.29,11.18,11.26,3297849.0
2022-12-13 09:30:00,11.65,11.91,11.59,11.83,1711447.0,11.65,11.91,11.59,11.83,1711447.0
2022-12-13 09:40:00,11.84,11.91,11.79,11.88,926421.0,11.84,11.91,11.79,11.88,926421.0
2022-12-13 09:50:00,11.89,11.89,11.68,11.69,560099.0,11.89,11.89,11.68,11.69,560099.0
2022-12-13 10:00:00,11.68,11.68,11.49,11.54,889812.0,11.68,11.68,11.49,11.54,889812.0
2022-12-13 10:10:00,11.53,11.58,11.46,11.51,730029.0,11.53,11.58,11.46,11.51,730029.0
2022-12-13 10:20:00,11.51,11.51,11.37,11.4,626106.0,11.51,11.51,11.37,11.4,626106.0
2022-12-13 10:30:00,11.4,11.41,11.25,11.27,511541.0,11.4,11.41,11.25,11.27,511541.0
2022-12-13 10:40:00,11.27,11.38,11.22,11.29,555624.0,11.27,11.38,11.22,11.29,555624.0
2022-12-13 10:50:00,11.3,11.3,11.24,11.29,351812.0,11.3,11.3,11.24,11.29,351812.0
2022-12-13 11:00:00,11.29,11.35,11.23,11.28,465359.0,11.29,11.35,11.23,11.28,465359.0
2022-12-13 11:10:00,11.28,11.36,11.27,11.32,428808.0,11.28,11.36,11.27,11.32,428808.0
2022-12-13 11:20:00,11.31,11.34,11.26,11.3,389515.0,11.31,11.34,11.26,11.3,389515.0
2022-12-13 11:30:00,11.3,11.32,11.27,11.29,289474.0,11.3,11.32,11.27,11.29,289474.0
2022-12-13 11:40:00,11.29,11.29,11.17,11.19,482245.0,11.29,11.29,11.17,11.19,482245.0
2022-12-13 11:50:00,11.19,11.19,11.14,11.16,280314.0,11.19,11.19,11.14,11.16,280314.0
2022-12-13 12:00:00,11.16,11.2,11.12,11.16,304938.0,11.16,11.2,11.12,11.16,304938.0
2022-12-13 12:10:00,11.15,11.17,11.11,11.13,440200.0,11.15,11.17,11.11,11.13,440200.0
2022-12-13 12:20:00,11.13,11.18,11.12,11.15,340962.0,11.13,11.18,11.12,11.15,340962.0
2022-12-13 12:30:00,11.14,11.15,11.1,11.13,349002.0,11.14,11.15,11.1,11.13,349002.0
2022-12-13 12:40:00,11.14,11.17,11.03,11.04,464435.0,11.14,11.17,11.03,11.04,464435.0
2022-12-13 12:50:00,11.03,11.07,10.99,11.0,884677.0,11.03,11.07,10.99,11.0,884677.0
2022-12-13 13:00:00,10.99,11.03,10.97,10.98,387392.0,10.99,11.03,10.97,10.98,387392.0
2022-12-13 13:10:00,10.98,11.01,10.96,10.98,384179.0,10.98,11.01,10.96,10.98,384179.0
2022-12-13 13:20:00,10.97,11.06,10.96,11.05,679311.0,10.97,11.06,10.96,11.05,679311.0
2022-12-13 13:30:00,11.06,11.1,11.04,11.07,654883.0,11.06,11.1,11.04,11.07,654883.0
2022-12-13 13:40:00,11.07,11.08,10.99,10.99,404732.0,11.07,11.08,10.99,10.99,404732.0
2022-12-13 13:50:00,10.99,11.0,10.95,10.97,265992.0,10.99,11.0,10.95,10.97,265992.0
2022-12-13 14:00:00,10.97,11.0,10.96,10.98,308900.0,10.97,11.0,10.96,10.98,308900.0
2022-12-13 14:10:00,10.97,10.97,10.9,10.92,582009.0,10.97,10.97,10.9,10.92,582009.0
2022-12-13 14:20:00,10.91,10.93,10.89,10.92,291289.0,10.91,10.93,10.89,10.92,291289.0
2022-12-13 14:30:00,10.91,10.92,10.87,10.9,416220.0,10.91,10.92,10.87,10.9,416220.0
2022-12-13 14:40:00,10.9,10.96,10.89,10.94,497953.0,10.9,10.96,10.89,10.94,497953.0
2022-12-13 14:50:00,10.94,10.95,10.9,10.91,583207.0,10.94,10.95,10.9,10.91,583207.0
2022-12-13 15:00:00,10.9,10.91,10.79,10.8,843848.0,10.9,10.91,10.79,10.8,843848.0
2022-12-13 15:10:00,10.8,10.86,10.78,10.85,826252.0,10.8,10.86,10.78,10.85,826252.0
2022-12-13 15:20:00,10.85,10.92,10.83,10.91,988886.0,10.85,10.92,10.83,10.91,988886.0
2022-12-13 15:30:00,10.91,10.94,10.88,10.91,794026.0,10.91,10.94,10.88,10.91,794026.0
2022-12-13 15:40:00,10.91,10.94,10.88,10.89,1023967.0,10.91,10.94,10.88,10.89,1023967.0
2022-12-13 15:50:00,10.89,10.93,10.86,10.9,2573297.0,10.89,10.93,10.86,10.9,2573297.0
2022-12-14 09:30:00,10.8,10.99,10.77,10.9,809780.0,10.8,10.99,10.77,10.9,809780.0
2022-12-14 09:40:00,10.9,10.99,10.88,10.98,678313.0,10.9,10.99,10.88,10.98,678313.0
2022-12-14 09:50:00,10.99,11.01,10.93,10.99,654749.0,10.99,11.01,10.93,10.99,654749.0
2022-12-14 10:00:00,10.99,11.16,10.98,11.13,478059.0,10.99,11.16,10.98,11.13,478059.0
2022-12-14 10:10:00,11.13,11.21,11.13,11.21,514892.0,11.13,11.21,11.13,11.21,514892.0
2022-12-14 10:20:00,11.21,11.23,11.15,11.18,451685.0,11.21,11.23,11.15,11.18,451685.0
2022-12-14 10:30:00,11.18,11.18,11.13,11.13,405813.0,11.18,11.18,11.13,11.13,405813.0
2022-12-14 10:40:00,11.13,11.15,11.07,11.1,447103.0,11.13,11.15,11.07,11.1,447103.0
2022-12-14 10:50:00,11.1,11.12,11.07,11.08,513105.0,11.1,11.12,11.07,11.08,513105.0
2022-12-14 11:00:00,11.08,11.1,11.05,11.05,354500.0,11.08,11.1,11.05,11.05,354500.0
2022-12-14 11:10:00,11.05,11.11,11.05,11.1,286451.0,11.05,11.11,11.05,11.1,286451.0
2022-12-14 11:20:00,11.1,11.12,11.06,11.07,805274.0,11.1,11.12,11.06,11.07,805274.0
2022-12-14 11:30:00,11.07,11.07,10.96,10.97,546058.0,11.07,11.07,10.96,10.97,546058.0
2022-12-14 11:40:00,10.97,11.0,10.97,10.99,270947.0,10.97,11.0,10.97,10.99,270947.0
2022-12-14 11:50:00,10.99,11.02,10.98,10.99,410054.0,10.99,11.02,10.98,10.99,410054.0
2022-12-14 12:00:00,10.99,10.99,10.95,10.97,369435.0,10.99,10.99,10.95,10.97,369435.0
2022-12-14 12:10:00,10.97,11.01,10.96,11.01,376359.0,10.97,11.01,10.96,11.01,376359.0
2022-12-14 12:20:00,11.01,11.02,10.96,10.98,303467.0,11.01,11.02,10.96,10.98,303467.0
2022-12-14 12:30:00,10.97,11.0,10.97,11.0,362006.0,10.97,11.0,10.97,11.0,362006.0
2022-12-14 12:40:00,11.0,11.0,10.95,10.97,273501.0,11.0,11.0,10.95,10.97,273501.0
2022-12-14 12:50:00,10.96,10.97,10.93,10.94,318275.0,10.96,10.97,10.93,10.94,318275.0
2022-12-14 13:00:00,10.94,11.01,10.93,10.99,281427.0,10.94,11.01,10.93,10.99,281427.0
2022-12-14 13:10:00,10.98,11.01,10.97,11.0,197949.0,10.98,11.01,10.97,11.0,197949.0
2022-12-14 13:20:00,11.0,11.01,10.97,11.0,232251.0,11.0,11.01,10.97,11.0,232251.0
2022-12-14 13:30:00,11.0,11.07,10.99,11.05,395696.0,11.0,11.07,10.99,11.05,395696.0
2022-12-14 13:40:00,11.05,11.08,11.02,11.04,297853.0,11.05,11.08,11.02,11.04,297853.0
2022-12-14 13:50:00,11.04,11.08,11.03,11.05,307408.0,11.04,11.08,11.03,11.05,307408.0
2022-12-14 14:00:00,11.05,11.06,10.83,10.86,768106.0,11.05,11.06,10.83,10.86,768106.0
2022-12-14 14:10:00,10.87,10.98,10.86,10.95,551666.0,10.87,10.98,10.86,10.95,551666.0
2022-12-14 14:20:00,10.94,10.97,10.9,10.94,497622.0,10.94,10.97,10.9,10.94,497622.0
2022-12-14 14:30:00,10.94,10.97,10.83,10.88,614963.0,10.94,10.97,10.83,10.88,614963.0
2022-12-14 14:40:00,10.88,11.05,10.84,11.01,734766.0,10.88,11.05,10.84,11.01,734766.0
2022-12-14 14:50:00,11.01,11.03,10.93,11.03,473050.0,11.01,11.03,10.93,11.03,473050.0
2022-12-14 15:00:00,11.02,11.06,10.98,11.02,1076898.0,11.02,11.06,10.98,11.02,1076898.0
2022-12-14 15:10:00,11.02,11.11,11.02,11.05,1355728.0,11.02,11.11,11.02,11.05,1355728.0
2022-12-14 15:20:00,11.05,11.07,10.93,10.94,989369.0,11.05,11.07,10.93,10.94,989369.0
2022-12-14 15:30:00,10.94,10.96,10.9,10.94,1130211.0,10.94,10.96,10.9,10.94,1130211.0
2022-12-14 15:40:00,10.94,10.99,10.92,10.97,1209827.0,10.94,10.99,10.92,10.97,1209827.0
2022-12-14 15:50:00,10.96,11.06,10.96,10.98,2387205.0,10.96,11.06,10.96,10.98,2387205.0
2022-12-15 09:30:00,10.66,10.77,10.63,10.71,1086749.0,10.66,10.77,10.63,10.71,1086749.0
2022-12-15 09:40:00,10.72,10.8,10.57,10.58,837011.0,10.72,10.8,10.57,10.58,837011.0
2022-12-15 09:50:00,10.59,10.69,10.55,10.67,744321.0,10.59,10.69,10.55,10.67,744321.0
2022-12-15 10:00:00,10.67,10.69,10.55,10.58,837990.0,10.67,10.69,10.55,10.58,837990.0
2022-12-15 10:10:00,10.58,10.6,10.52,10.58,708339.0,10.58,10.6,10.52,10.58,708339.0
2022-12-15 10:20:00,10.58,10.61,10.52,10.53,558842.0,10.58,10.61,10.52,10.53,558842.0
2022-12-15 10:30:00,10.52,10.53,10.42,10.44,1003074.0,10.52,10.53,10.42,10.44,1003074.0
2022-12-15 10:40:00,10.44,10.47,10.4,10.41,704217.0,10.44,10.47,10.4,10.41,704217.0
2022-12-15 10:50:00,10.41,10.45,10.39,10.44,747148.0,10.41,10.45,10.39,10.44,747148.0
2022-12-15 11:00:00,10.44,10.48,10.41,10.42,518701.0,10.44,10.48,10.41,10.42,518701.0
2022-12-15 11:10:00,10.43,10.44,10.36,10.4,582931.0,10.43,10.44,10.36,10.4,582931.0
2022-12-15 11:20:00,10.4,10.4,10.31,10.34,600685.0,10.4,10.4,10.31,10.34,600685.0
2022-12-15 11:30:00,10.34,10.38,10.32,10.37,545707.0,10.34,10.38,10.32,10.37,545707.0
2022-12-15 11:40:00,10.37,10.39,10.33,10.34,600000.0,10.37,10.39,10.33,10.34,600000.0
2022-12-15 11:50:00,10.34,10.35,10.25,10.26,773327.0,10.34,10.35,10.25,10.26,773327.0
2022-12-15 12:00:00,10.26,10.27,10.18,10.25,1941204.0,10.26,10.27,10.18,10.25,1941204.0
2022-12-15 12:10:00,10.25,10.29,10.24,10.29,531640.0,10.25,10.29,10.24,10.29,531640.0
2022-12-15 12:20:00,10.29,10.29,10.2,10.22,576645.0,10.29,10.29,10.2,10.22,576645.0
2022-12-15 12:30:00,10.21,10.23,10.16,10.19,644190.0,10.21,10.23,10.16,10.19,644190.0
2022-12-15 12:40:00,10.19,10.2,10.15,10.16,2111930.0,10.19,10.2,10.15,10.16,2111930.0
2022-12-15 12:50:00,10.16,10.19,10.11,10.11,1105262.0,10.16,10.19,10.11,10.11,1105262.0
2022-12-15 13:00:00,10.11,10.15,10.07,10.12,916404.0,10.11,10.15,10.07,10.12,916404.0
2022-12-15 13:10:00,10.11,10.12,10.06,10.09,684270.0,10.11,10.12,10.06,10.09,684270.0
2022-12-15 13:20:00,10.09,10.11,10.07,10.11,403697.0,10.09,10.11,10.07,10.11,403697.0
2022-12-15 13:30:00,10.11,10.14,10.09,10.13,504470.0,10.11,10.14,10.09,10.13,504470.0
2022-12-15 13:40:00,10.13,10.14,10.1,10.13,337624.0,10.13,10.14,10.1,10.13,337624.0
2022-12-15 13:50:00,10.13,10.15,10.09,10.14,566547.0,10.13,10.15,10.09,10.14,566547.0
2022-12-15 14:00:00,10.13,10.14,10.08,10.09,632024.0,10.13,10.14,10.08,10.09,632024.0
2022-12-15 14:10:00,10.09,10.11,10.06,10.08,720755.0,10.09,10.11,10.06,10.08,720755.0
2022-12-15 14:20:00,10.08,10.08,9.99,10.03,1078889.0,10.08,10.08,9.99,10.03,1078889.0
2022-12-15 14:30:00,10.04,10.07,10.02,10.05,647779.0,10.04,10.07,10.02,10.05,647779.0
2022-12-15 14:40:00,10.05,10.13,10.05,10.12,831916.0,10.05,10.13,10.05,10.12,831916.0
2022-12-15 14:50:00,10.12,10.16,10.1,10.15,951933.0,10.12,10.16,10.1,10.15,951933.0
2022-12-15 15:00:00,10.15,10.17,10.11,10.13,1381802.0,10.15,10.17,10.11,10.13,1381802.0
2022-12-15 15:10:00,10.13,10.16,10.07,10.08,978503.0,10.13,10.16,10.07,10.08,978503.0
2022-12-15 15:20:00,10.07,10.11,10.07,10.08,1048718.0,10.07,10.11,10.07,10.08,1048718.0
2022-12-15 15:30:00,10.09,10.09,9.99,10.0,1405100.0,10.09,10.09,9.99,10.0,1405100.0
2022-12-15 15:40:00,10.0,10.01,9.95,10.0,1619733.0,10.0,10.01,9.95,10.0,1619733.0
2022-12-15 15:50:00,10.0,10.02,9.94,9.99,3477357.0,10.0,10.02,9.94,9.99,3477357.0
2022-12-16 09:30:00,9.97,10.04,9.83,9.89,2730802.0,9.97,10.04,9.83,9.89,2730802.0
2022-12-16 09:40:00,9.89,10.1,9.88,10.08,795209.0,9.89,10.1,9.88,10.08,795209.0
2022-12-16 09:50:00,10.08,10.1,10.02,10.03,358297.0,10.08,10.1,10.02,10.03,358297.0
2022-12-16 10:00:00,10.04,10.04,9.93,9.94,593932.0,10.04,10.04,9.93,9.94,593932.0
2022-12-16 10:10:00,9.93,9.95,9.86,9.88,732284.0,9.93,9.95,9.86,9.88,732284.0
2022-12-16 10:20:00,9.88,9.89,9.82,9.84,1129344.0,9.88,9.89,9.82,9.84,1129344.0
2022-12-16 10:30:00,9.84,9.88,9.79,9.83,1535443.0,9.84,9.88,9.79,9.83,1535443.0
2022-12-16 10:40:00,9.83,9.83,9.76,9.77,783724.0,9.83,9.83,9.76,9.77,783724.0
2022-12-16 10:50:00,9.78,9.85,9.77,9.84,562516.0,9.78,9.85,9.77,9.84,562516.0
2022-12-16 11:00:00,9.84,9.87,9.79,9.81,632882.0,9.84,9.87,9.79,9.81,632882.0
2022-12-16 11:10:00,9.8,9.81,9.75,9.76,575550.0,9.8,9.81,9.75,9.76,575550.0
2022-12-16 11:20:00,9.76,9.76,9.68,9.69,784806.0,9.76,9.76,9.68,9.69,784806.0
2022-12-16 11:30:00,9.69,9.78,9.68,9.78,586013.0,9.69,9.78,9.68,9.78,586013.0
2022-12-16 11:40:00,9.78,9.81,9.74,9.77,580475.0,9.78,9.81,9.74,9.77,580475.0
2022-12-16 11:50:00,9.77,9.77,9.6,9.72,1284385.0,9.77,9.77,9.6,9.72,1284385.0
2022-12-16 12:00:00,9.72,9.76,9.72,9.76,410681.0,9.72,9.76,9.72,9.76,410681.0
2022-12-16 12:10:00,9.76,9.8,9.74,9.77,590030.0,9.76,9.8,9.74,9.77,590030.0
2022-12-16 12:20:00,9.77,9.84,9.76,9.84,589649.0,9.77,9.84,9.76,9.84,589649.0
2022-12-16 12:30:00,9.84,9.86,9.8,9.85,764758.0,9.84,9.86,9.8,9.85,764758.0
2022-12-16 12:40:00,9.84,9.85,9.77,9.79,620795.0,9.84,9.85,9.77,9.79,620795.0
2022-12-16 12:50:00,9.79,9.79,9.72,9.76,462159.0,9.79,9.79,9.72,9.76,462159.0
2022-12-16 13:00:00,9.76,9.81,9.75,9.79,488764.0,9.76,9.81,9.75,9.79,488764.0
2022-12-16 13:10:00,9.79,9.87,9.79,9.85,571194.0,9.79,9.87,9.79,9.85,571194.0
2022-12-16 13:20:00,9.84,9.89,9.84,9.88,501029.0,9.84,9.89,9.84,9.88,501029.0
2022-12-16 13:30:00,9.88,9.93,9.87,9.9,701110.0,9.88,9.93,9.87,9.9,701110.0
2022-12-16 13:40:00,9.9,9.95,9.88,9.94,556890.0,9.9,9.95,9.88,9.94,556890.0
2022-12-16 13:50:00,9.94,9.94,9.8,9.83,519864.0,9.94,9.94,9.8,9.83,519864.0
2022-12-16 14:00:00,9.83,9.88,9.8,9.83,503386.0,9.83,9.88,9.8,9.83,503386.0
2022-12-16 14:10:00,9.82,9.83,9.79,9.79,542919.0,9.82,9.83,9.79,9.79,542919.0
2022-12-16 14:20:00,9.79,9.81,9.78,9.79,568015.0,9.79,9.81,9.78,9.79,568015.0
2022-12-16 14:30:00,9.8,9.85,9.79,9.83,528693.0,9.8,9.85,9.79,9.83,528693.0
2022-12-16 14:40:00,9.83,9.86,9.8,9.86,482033.0,9.83,9.86,9.8,9.86,482033.0
2022-12-16 14:50:00,9.86,9.87,9.78,9.81,1521832.0,9.86,9.87,9.78,9.81,1521832.0
2022-12-16 15:00:00,9.81,9.83,9.79,9.82,794629.0,9.81,9.83,9.79,9.82,794629.0
2022-12-16 15:10:00,9.82,9.91,9.81,9.89,1012634.0,9.82,9.91,9.81,9.89,1012634.0
2022-12-16 15:20:00,9.89,9.94,9.88,9.89,1198215.0,9.89,9.94,9.88,9.89,1198215.0
2022-12-16 15:30:00,9.89,9.95,9.88,9.93,1454002.0,9.89,9.95,9.88,9.93,1454002.0
2022-12-16 15:40:00,9.94,10.0,9.9,9.94,2265054.0,9.94,10.0,9.9,9.94,2265054.0
2022-12-16 15:50:00,9.93,9.98,9.77,9.82,10766580.0,9.93,9.98,9.77,9.82,10766580.0
2022-12-19 09:30:00,9.81,9.88,9.58,9.7,1444582.0,9.81,9.88,9.58,9.7,1444582.0
2022-12-19 09:40:00,9.7,9.7,9.56,9.57,920460.0,9.7,9.7,9.56,9.57,920460.0
2022-12-19 09:50:00,9.57,9.63,9.54,9.58,776286.0,9.57,9.63,9.54,9.58,776286.0
2022-12-19 10:00:00,9.58,9.58,9.47,9.49,1245499.0,9.58,9.58,9.47,9.49,1245499.0
2022-12-19 10:10:00,9.49,9.57,9.46,9.54,515001.0,9.49,9.57,9.46,9.54,515001.0
2022-12-19 10:20:00,9.55,9.6,9.54,9.57,359156.0,9.55,9.6,9.54,9.57,359156.0
2022-12-19 10:30:00,9.57,9.57,9.46,9.46,466285.0,9.57,9.57,9.46,9.46,466285.0
2022-12-19 10:40:00,9.46,9.54,9.46,9.53,534430.0,9.46,9.54,9.46,9.53,534430.0
2022-12-19 10:50:00,9.53,9.53,9.47,9.48,462848.0,9.53,9.53,9.47,9.48,462848.0
2022-12-19 11:00:00,9.47,9.5,9.42,9.46,563935.0,9.47,9.5,9.42,9.46,563935.0
2022-12-19 11:10:00,9.46,9.46,9.42,9.43,520118.0,9.46,9.46,9.42,9.43,520118.0
2022-12-19 11:20:00,9.43,9.44,9.35,9.37,600153.0,9.43,9.44,9.35,9.37,600153.0
2022-12-19 11:30:00,9.37,9.39,9.32,9.36,918440.0,9.37,9.39,9.32,9.36,918440.0
2022-12-19 11:40:00,9.37,9.43,9.35,9.43,413161.0,9.37,9.43,9.35,9.43,413161.0
2022-12-19 11:50:00,9.42,9.44,9.4,9.43,501287.0,9.42,9.44,9.4,9.43,501287.0
2022-12-19 12:00:00,9.43,9.43,9.39,9.41,458900.0,9.43,9.43,9.39,9.41,458900.0
2022-12-19 12:10:00,9.41,9.41,9.37,9.39,410489.0,9.41,9.41,9.37,9.39,410489.0
2022-12-19 12:20:00,9.39,9.4,9.36,9.38,477018.0,9.39,9.4,9.36,9.38,477018.0
2022-12-19 12:30:00,9.38,9.4,9.31,9.33,381183.0,9.38,9.4,9.31,9.33,381183.0
2022-12-19 12:40:00,9.33,9.35,9.32,9.35,440122.0,9.33,9.35,9.32,9.35,440122.0
2022-12-19 12:50:00,9.34,9.35,9.29,9.31,434887.0,9.34,9.35,9.29,9.31,434887.0
2022-12-19 13:00:00,9.31,9.34,9.3,9.3,330368.0,9.31,9.34,9.3,9.3,330368.0
2022-12-19 13:10:00,9.3,9.38,9.3,9.37,396950.0,9.3,9.38,9.3,9.37,396950.0
2022-12-19 13:20:00,9.37,9.41,9.35,9.37,697674.0,9.37,9.41,9.35,9.37,697674.0
2022-12-19 13:30:00,9.37,9.38,9.27,9.28,595491.0,9.37,9.38,9.27,9.28,595491.0
2022-12-19 13:40:00,9.27,9.28,9.18,9.19,967741.0,9.27,9.28,9.18,9.19,967741.0
2022-12-19 13:50:00,9.2,9.2,9.09,9.13,778351.0,9.2,9.2,9.09,9.13,778351.0
2022-12-19 14:00:00,9.12,9.16,9.11,9.13,1133752.0,9.12,9.16,9.11,9.13,1133752.0
2022-12-19 14:10:00,9.13,9.14,9.08,9.11,927462.0,9.13,9.14,9.08,9.11,927462.0
2022-12-19 14:20:00,9.11,9.13,9.07,9.13,697081.0,9.11,9.13,9.07,9.13,697081.0
2022-12-19 14:30:00,9.13,9.15,9.12,9.15,495591.0,9.13,9.15,9.12,9.15,495591.0
2022-12-19 14:40:00,9.15,9.16,9.12,9.14,612122.0,9.15,9.16,9.12,9.14,612122.0
2022-12-19 14:50:00,9.14,9.18,9.13,9.18,444074.0,9.14,9.18,9.13,9.18,444074.0
2022-12-19 15:00:00,9.18,9.25,9.17,9.25,852009.0,9.18,9.25,9.17,9.25,852009.0
2022-12-19 15:10:00,9.25,9.27,9.22,9.24,924156.0,9.25,9.27,9.22,9.24,924156.0
2022-12-19 15:20:00,9.24,9.26,9.23,9.24,1003972.0,9.24,9.26,9.23,9.24,1003972.0
2022-12-19 15:30:00,9.24,9.24,9.11,9.12,1165659.0,9.24,9.24,9.11,9.12,1165659.0
2022-12-19 15:40:00,9.11,9.18,9.11,9.16,1622402.0,9.11,9.18,9.11,9.16,1622402.0
2022-12-19 15:50:00,9.16,9.28,9.15,9.26,3577031.0,9.16,9.28,9.15,9.26,3577031.0
2022-12-20 09:30:00,9.18,9.34,9.16,9.19,1084368.0,9.18,9.34,9.16,9.19,1084368.0
2022-12-20 09:40:00,9.19,9.25,9.12,9.24,452288.0,9.19,9.25,9.12,9.24,452288.0
2022-12-20 09:50:00,9.23,9.41,9.21,9.4,528965.0,9.23,9.41,9.21,9.4,528965.0
2022-12-20 10:00:00,9.39,9.49,9.37,9.47,747345.0,9.39,9.49,9.37,9.47,747345.0
2022-12-20 10:10:00,9.48,9.56,9.44,9.52,704192.0,9.48,9.56,9.44,9.52,704192.0
2022-12-20 10:20:00,9.52,9.53,9.41,9.43,395561.0,9.52,9.53,9.41,9.43,395561.0
2022-12-20 10:30:00,9.44,9.45,9.35,9.36,514485.0,9.44,9.45,9.35,9.36,514485.0
2022-12-20 10:40:00,9.36,9.36,9.19,9.22,1871991.0,9.36,9.36,9.19,9.22,1871991.0
2022-12-20 10:50:00,9.22,9.22,9.1,9.11,1693082.0,9.22,9.22,9.1,9.11,1693082.0
2022-12-20 11:00:00,9.11,9.17,9.1,9.13,610629.0,9.11,9.17,9.1,9.13,610629.0
2022-12-20 11:10:00,9.12,9.12,8.91,8.94,2646793.0,9.12,9.12,8.91,8.94,2646793.0
2022-12-20 11:20:00,8.93,9.0,8.89,9.0,909675.0,8.93,9.0,8.89,9.0,909675.0
2022-12-20 11:30:00,9.0,9.0,8.98,9.0,1693154.0,9.0,9.0,8.98,9.0,1693154.0
2022-12-20 11:40:00,9.0,9.02,8.99,9.01,1028403.0,9.0,9.02,8.99,9.01,1028403.0
2022-12-20 11:50:00,9.01,9.01,8.96,9.0,696619.0,9.01,9.01,8.96,9.0,696619.0
2022-12-20 12:00:00,8.99,9.11,8.99,9.1,596682.0,8.99,9.11,8.99,9.1,596682.0
2022-12-20 12:10:00,9.1,9.11,9.07,9.11,469295.0,9.1,9.11,9.07,9.11,469295.0
2022-12-20 12:20:00,9.1,9.11,9.06,9.08,619627.0,9.1,9.11,9.06,9.08,619627.0
2022-12-20 12:30:00,9.08,9.08,9.02,9.06,487927.0,9.08,9.08,9.02,9.06,487927.0
2022-12-20 12:40:00,9.05,9.07,9.02,9.07,260699.0,9.05,9.07,9.02,9.07,260699.0
2022-12-20 12:50:00,9.07,9.09,9.06,9.09,307719.0,9.07,9.09,9.06,9.09,307719.0
2022-12-20 13:00:00,9.09,9.1,9.04,9.05,393849.0,9.09,9.1,9.04,9.05,393849.0
2022-12-20 13:10:00,9.05,9.06,9.02,9.03,350908.0,9.05,9.06,9.02,9.03,350908.0
2022-12-20 13:20:00,9.02,9.06,9.01,9.05,253488.0,9.02,9.06,9.01,9.05,253488.0
2022-12-20 13:30:00,9.05,9.06,9.03,9.04,680322.0,9.05,9.06,9.03,9.04,680322.0
2022-12-20 13:40:00,9.04,9.06,9.03,9.04,502668.0,9.04,9.06,9.03,9.04,502668.0
2022-12-20 13:50:00,9.04,9.05,9.04,9.05,149627.0,9.04,9.05,9.04,9.05,149627.0
2022-12-20 14:00:00,9.04,9.06,9.02,9.02,381444.0,9.04,9.06,9.02,9.02,381444.0
2022-12-20 14:10:00,9.03,9.04,9.01,9.02,451490.0,9.03,9.04,9.01,9.02,451490.0
2022-12-20 14:20:00,9.01,9.05,9.0,9.03,506689.0,9.01,9.05,9.0,9.03,506689.0
2022-12-20 14:30:00,9.03,9.06,9.01,9.04,514649.0,9.03,9.06,9.01,9.04,514649.0
2022-12-20 14:40:00,9.04,9.05,8.98,8.99,642777.0,9.04,9.05,8.98,8.99,642777.0
2022-12-20 14:50:00,8.99,9.0,8.98,9.0,281203.0,8.99,9.0,8.98,9.0,281203.0
2022-12-20 15:00:00,9.0,9.01,8.98,9.0,839558.0,9.0,9.01,8.98,9.0,839558.0
2022-12-20 15:10:00,9.0,9.0,8.98,9.0,721402.0,9.0,9.0,8.98,9.0,721402.0
2022-12-20 15:20:00,9.0,9.02,8.99,9.02,713889.0,9.0,9.02,8.99,9.02,713889.0
2022-12-20 15:30:00,9.02,9.02,8.98,9.02,795744.0,9.02,9.02,8.98,9.02,795744.0
2022-12-20 15:40:00,9.02,9.02,8.98,9.02,1113562.0,9.02,9.02,8.98,9.02,1113562.0
2022-12-20 15:50:00,9.02,9.06,9.01,9.03,2873236.0,9.02,9.06,9.01,9.03,2873236.0
2022-12-21 09:30:00,9.06,9.13,8.91,9.1,1267513.0,9.06,9.13,8.91,9.1,1267513.0
2022-12-21 09:40:00,9.09,9.13,9.02,9.09,473637.0,9.09,9.13,9.02,9.09,473637.0
2022-12-21 09:50:00,9.08,9.27,9.06,9.2,1515031.0,9.08,9.27,9.06,9.2,1515031.0
2022-12-21 10:00:00,9.21,9.3,9.15,9.29,658762.0,9.21,9.3,9.15,9.29,658762.0
2022-12-21 10:10:00,9.3,9.3,9.2,9.22,789397.0,9.3,9.3,9.2,9.22,789397.0
2022-12-21 10:20:00,9.22,9.24,9.17,9.18,356049.0,9.22,9.24,9.17,9.18,356049.0
2022-12-21 10:30:00,9.18,9.28,9.17,9.28,419493.0,9.18,9.28,9.17,9.28,419493.0
2022-12-21 10:40:00,9.28,9.38,9.27,9.34,691279.0,9.28,9.38,9.27,9.34,691279.0
2022-12-21 10:50:00,9.35,9.35,9.29,9.29,456562.0,9.35,9.35,9.29,9.29,456562.0
2022-12-21 11:00:00,9.29,9.3,9.24,9.25,390795.0,9.29,9.3,9.24,9.25,390795.0
2022-12-21 11:10:00,9.25,9.26,9.21,9.22,427395.0,9.25,9.26,9.21,9.22,427395.0
2022-12-21 11:20:00,9.22,9.24,9.17,9.19,413698.0,9.22,9.24,9.17,9.19,413698.0
2022-12-21 11:30:00,9.19,9.21,9.16,9.18,373529.0,9.19,9.21,9.16,9.18,373529.0
2022-12-21 11:40:00,9.18,9.2,9.13,9.13,337579.0,9.18,9.2,9.13,9.13,337579.0
2022-12-21 11:50:00,9.13,9.21,9.11,9.19,510358.0,9.13,9.21,9.11,9.19,510358.0
2022-12-21 12:00:00,9.2,9.21,9.13,9.13,419112.0,9.2,9.21,9.13,9.13,419112.0
2022-12-21 12:10:00,9.14,9.15,9.11,9.13,362487.0,9.14,9.15,9.11,9.13,362487.0
2022-12-21 12:20:00,9.13,9.17,9.12,9.14,356409.0,9.13,9.17,9.12,9.14,356409.0
2022-12-21 12:30:00,9.13,9.15,9.11,9.12,312083.0,9.13,9.15,9.11,9.12,312083.0
2022-12-21 12:40:00,9.12,9.12,9.1,9.11,336283.0,9.12,9.12,9.1,9.11,336283.0
2022-12-21 12:50:00,9.11,9.11,9.07,9.11,379996.0,9.11,9.11,9.07,9.11,379996.0
2022-12-21 13:00:00,9.11,9.14,9.1,9.12,366310.0,9.11,9.14,9.1,9.12,366310.0
2022-12-21 13:10:00,9.12,9.13,9.09,9.1,424408.0,9.12,9.13,9.09,9.1,424408.0
2022-12-21 13:20:00,9.1,9.12,9.08,9.09,328519.0,9.1,9.12,9.08,9.09,328519.0
2022-12-21 13:30:00,9.08,9.11,9.07,9.1,410581.0,9.08,9.11,9.07,9.1,410581.0
2022-12-21 13:40:00,9.09,9.12,9.08,9.1,323391.0,9.09,9.12,9.08,9.1,323391.0
2022-12-21 13:50:00,9.11,9.13,9.09,9.12,326557.0,9.11,9.13,9.09,9.12,326557.0
2022-12-21 14:00:00,9.12,9.15,9.12,9.14,311868.0,9.12,9.15,9.12,9.14,311868.0
2022-12-21 14:10:00,9.15,9.16,9.13,9.14,304385.0,9.15,9.16,9.13,9.14,304385.0
2022-12-21 14:20:00,9.14,9.16,9.12,9.13,330032.0,9.14,9.16,9.12,9.13,330032.0
2022-12-21 14:30:00,9.13,9.15,9.1,9.12,347031.0,9.13,9.15,9.1,9.12,347031.0
2022-12-21 14:40:00,9.12,9.12,9.09,9.12,469520.0,9.12,9.12,9.09,9.12,469520.0
2022-12-21 14:50:00,9.12,9.12,9.08,9.1,290002.0,9.12,9.12,9.08,9.1,290002.0
2022-12-21 15:00:00,9.1,9.12,9.07,9.09,625311.0,9.1,9.12,9.07,9.09,625311.0
2022-12-21 15:10:00,9.09,9.12,9.07,9.1,718111.0,9.09,9.12,9.07,9.1,718111.0
2022-12-21 15:20:00,9.1,9.11,9.08,9.11,662595.0,9.1,9.11,9.08,9.11,662595.0
2022-12-21 15:30:00,9.11,9.13,9.1,9.11,726351.0,9.11,9.13,9.1,9.11,726351.0
2022-12-21 15:40:00,9.11,9.12,9.09,9.12,830188.0,9.11,9.12,9.09,9.12,830188.0
2022-12-21 15:50:00,9.12,9.13,9.03,9.05,2292908.0,9.12,9.13,9.03,9.05,2292908.0
2022-12-22 09:30:00,9.0,9.0,8.82,8.86,1041780.0,9.0,9.0,8.82,8.86,1041780.0
2022-12-22 09:40:00,8.88,8.95,8.82,8.92,637054.0,8.88,8.95,8.82,8.92,637054.0
2022-12-22 09:50:00,8.92,8.95,8.87,8.91,615637.0,8.92,8.95,8.87,8.91,615637.0
2022-12-22 10:00:00,8.91,8.91,8.82,8.89,556646.0,8.91,8.91,8.82,8.89,556646.0
2022-12-22 10:10:00,8.89,9.02,8.89,9.0,628502.0,8.89,9.02,8.89,9.0,628502.0
2022-12-22 10:20:00,9.01,9.03,8.93,8.94,532699.0,9.01,9.03,8.93,8.94,532699.0
2022-12-22 10:30:00,8.94,8.96,8.9,8.91,320118.0,8.94,8.96,8.9,8.91,320118.0
2022-12-22 10:40:00,8.91,8.93,8.86,8.92,482937.0,8.91,8.93,8.86,8.92,482937.0
2022-12-22 10:50:00,8.92,8.93,8.88,8.92,311803.0,8.92,8.93,8.88,8.92,311803.0
2022-12-22 11:00:00,8.91,9.0,8.89,8.99,582449.0,8.91,9.0,8.89,8.99,582449.0
2022-12-22 11:10:00,8.99,9.03,8.97,9.01,410842.0,8.99,9.03,8.97,9.01,410842.0
2022-12-22 11:20:00,9.01,9.02,8.98,8.99,298243.0,9.01,9.02,8.98,8.99,298243.0
2022-12-22 11:30:00,8.98,9.0,8.95,8.96,519977.0,8.98,9.0,8.95,8.96,519977.0
2022-12-22 11:40:00,8.95,9.01,8.94,8.98,442707.0,8.95,9.01,8.94,8.98,442707.0
2022-12-22 11:50:00,8.99,8.99,8.94,8.95,473941.0,8.99,8.99,8.94,8.95,473941.0
2022-12-22 12:00:00,8.95,8.99,8.94,8.96,571593.0,8.95,8.99,8.94,8.96,571593.0
2022-12-22 12:10:00,8.96,8.98,8.92,8.97,484149.0,8.96,8.98,8.92,8.97,484149.0
2022-12-22 12:20:00,8.96,8.97,8.88,8.88,450718.0,8.96,8.97,8.88,8.88,450718.0
2022-12-22 12:30:00,8.88,8.9,8.86,8.88,625418.0,8.88,8.9,8.86,8.88,625418.0
2022-12-22 12:40:00,8.88,8.93,8.88,8.92,657902.0,8.88,8.93,8.88,8.92,657902.0
2022-12-22 12:50:00,8.92,8.93,8.91,8.92,159836.0,8.92,8.93,8.91,8.92,159836.0
2022-12-22 13:00:00,8.91,8.92,8.88,8.89,259901.0,8.91,8.92,8.88,8.89,259901.0
2022-12-22 13:10:00,8.89,8.92,8.88,8.91,377664.0,8.89,8.92,8.88,8.91,377664.0
2022-12-22 13:20:00,8.92,8.93,8.89,8.93,307850.0,8.92,8.93,8.89,8.93,307850.0
2022-12-22 13:30:00,8.93,8.96,8.9,8.95,391292.0,8.93,8.96,8.9,8.95,391292.0
2022-12-22 13:40:00,8.96,8.97,8.92,8.94,513970.0,8.96,8.97,8.92,8.94,513970.0
2022-12-22 13:50:00,8.94,8.94,8.91,8.92,313182.0,8.94,8.94,8.91,8.92,313182.0
2022-12-22 14:00:00,8.92,8.97,8.91,8.96,304538.0,8.92,8.97,8.91,8.96,304538.0
2022-12-22 14:10:00,8.96,9.0,8.95,8.96,469058.0,8.96,9.0,8.95,8.96,469058.0
2022-12-22 14:20:00,8.96,9.02,8.95,9.02,870588.0,8.96,9.02,8.95,9.02,870588.0
2022-12-22 14:30:00,9.02,9.07,9.0,9.02,720884.0,9.02,9.07,9.0,9.02,720884.0
2022-12-22 14:40:00,9.03,9.05,9.02,9.04,350714.0,9.03,9.05,9.02,9.04,350714.0
2022-12-22 14:50:00,9.04,9.07,9.03,9.06,323540.0,9.04,9.07,9.03,9.06,323540.0
2022-12-22 15:00:00,9.07,9.1,9.05,9.09,544966.0,9.07,9.1,9.05,9.09,544966.0
2022-12-22 15:10:00,9.09,9.16,9.08,9.16,1544703.0,9.09,9.16,9.08,9.16,1544703.0
2022-12-22 15:20:00,9.16,9.24,9.15,9.22,1476261.0,9.16,9.24,9.15,9.22,1476261.0
2022-12-22 15:30:00,9.22,9.23,9.15,9.17,1012666.0,9.22,9.23,9.15,9.17,1012666.0
2022-12-22 15:40:00,9.17,9.21,9.16,9.21,1186647.0,9.17,9.21,9.16,9.21,1186647.0
2022-12-22 15:50:00,9.21,9.24,9.2,9.22,2339477.0,9.21,9.24,9.2,9.22,2339477.0
2022-12-23 09:30:00,9.19,9.38,9.13,9.29,1050550.0,9.19,9.38,9.13,9.29,1050550.0
2022-12-23 09:40:00,9.29,9.36,9.24,9.32,828279.0,9.29,9.36,9.24,9.32,828279.0
2022-12-23 09:50:00,9.32,9.34,9.18,9.19,671734.0,9.32,9.34,9.18,9.19,671734.0
2022-12-23 10:00:00,9.2,9.31,9.14,9.31,847964.0,9.2,9.31,9.14,9.31,847964.0
2022-12-23 10:10:00,9.31,9.35,9.26,9.29,395302.0,9.31,9.35,9.26,9.29,395302.0
2022-12-23 10:20:00,9.29,9.29,9.22,9.25,358792.0,9.29,9.29,9.22,9.25,358792.0
2022-12-23 10:30:00,9.25,9.31,9.22,9.3,408937.0,9.25,9.31,9.22,9.3,408937.0
2022-12-23 10:40:00,9.3,9.31,9.23,9.25,315314.0,9.3,9.31,9.23,9.25,315314.0
2022-12-23 10:50:00,9.25,9.26,9.2,9.21,337799.0,9.25,9.26,9.2,9.21,337799.0
2022-12-23 11:00:00,9.21,9.22,9.13,9.17,370149.0,9.21,9.22,9.13,9.17,370149.0
2022-12-23 11:10:00,9.17,9.21,9.09,9.11,514111.0,9.17,9.21,9.09,9.11,514111.0
2022-12-23 11:20:00,9.11,9.16,9.11,9.13,312741.0,9.11,9.16,9.11,9.13,312741.0
2022-12-23 11:30:00,9.13,9.16,9.11,9.14,229234.0,9.13,9.16,9.11,9.14,229234.0
2022-12-23 11:40:00,9.15,9.19,9.13,9.15,325877.0,9.15,9.19,9.13,9.15,325877.0
2022-12-23 11:50:00,9.15,9.16,9.12,9.14,207919.0,9.15,9.16,9.12,9.14,207919.0
2022-12-23 12:00:00,9.14,9.15,9.1,9.13,225250.0,9.14,9.15,9.1,9.13,225250.0
2022-12-23 12:10:00,9.13,9.14,9.11,9.13,220705.0,9.13,9.14,9.11,9.13,220705.0
2022-12-23 12:20:00,9.13,9.16,9.12,9.15,272134.0,9.13,9.16,9.12,9.15,272134.0
2022-12-23 12:30:00,9.15,9.15,9.1,9.13,258283.0,9.15,9.15,9.1,9.13,258283.0
2022-12-23 12:40:00,9.13,9.14,9.1,9.12,235140.0,9.13,9.14,9.1,9.12,235140.0
2022-12-23 12:50:00,9.12,9.12,9.1,9.12,224882.0,9.12,9.12,9.1,9.12,224882.0
2022-12-23 13:00:00,9.12,9.14,9.09,9.12,408185.0,9.12,9.14,9.09,9.12,408185.0
2022-12-23 13:10:00,9.13,9.13,9.1,9.13,287581.0,9.13,9.13,9.1,9.13,287581.0
2022-12-23 13:20:00,9.12,9.17,9.12,9.14,336935.0,9.12,9.17,9.12,9.14,336935.0
2022-12-23 13:30:00,9.15,9.15,9.11,9.12,208952.0,9.15,9.15,9.11,9.12,208952.0
2022-12-23 13:40:00,9.12,9.14,9.09,9.12,405271.0,9.12,9.14,9.09,9.12,405271.0
2022-12-23 13:50:00,9.12,9.13,9.11,9.12,93731.0,9.12,9.13,9.11,9.12,93731.0
2022-12-23 14:00:00,9.12,9.12,9.1,9.11,227167.0,9.12,9.12,9.1,9.11,227167.0
2022-12-23 14:10:00,9.11,9.14,9.1,9.12,240989.0,9.11,9.14,9.1,9.12,240989.0
2022-12-23 14:20:00,9.13,9.13,9.1,9.12,211526.0,9.13,9.13,9.1,9.12,211526.0
2022-12-23 14:30:00,9.12,9.13,9.1,9.12,586972.0,9.12,9.13,9.1,9.12,586972.0
2022-12-23 14:40:00,9.12,9.13,9.09,9.1,382842.0,9.12,9.13,9.09,9.1,382842.0
2022-12-23 14:50:00,9.1,9.13,9.09,9.12,423008.0,9.1,9.13,9.09,9.12,423008.0
2022-12-23 15:00:00,9.12,9.13,9.09,9.11,625077.0,9.12,9.13,9.09,9.11,625077.0
2022-12-23 15:10:00,9.11,9.13,9.1,9.12,560897.0,9.11,9.13,9.1,9.12,560897.0
2022-12-23 15:20:00,9.12,9.13,9.1,9.13,413242.0,9.12,9.13,9.1,9.13,413242.0
2022-12-23 15:30:00,9.13,9.14,9.11,9.13,654110.0,9.13,9.14,9.11,9.13,654110.0
2022-12-23 15:40:00,9.13,9.16,9.12,9.15,733066.0,9.13,9.16,9.12,9.15,733066.0
2022-12-23 15:50:00,9.16,9.19,9.14,9.18,1611522.0,9.16,9.19,9.14,9.18,1611522.0
2022-12-27 09:30:00,9.06,9.13,8.93,8.95,1015965.0,9.06,9.13,8.93,8.95,1015965.0
2022-12-27 09:40:00,8.95,8.97,8.85,8.87,693252.0,8.95,8.97,8.85,8.87,693252.0
2022-12-27 09:50:00,8.87,9.01,8.86,8.99,645117.0,8.87,9.01,8.86,8.99,645117.0
2022-12-27 10:00:00,8.98,9.03,8.96,9.03,790239.0,8.98,9.03,8.96,9.03,790239.0
2022-12-27 10:10:00,9.02,9.05,8.99,9.03,386589.0,9.02,9.05,8.99,9.03,386589.0
2022-12-27 10:20:00,9.03,9.12,9.02,9.06,653504.0,9.03,9.12,9.02,9.06,653504.0
2022-12-27 10:30:00,9.07,9.09,9.05,9.09,299728.0,9.07,9.09,9.05,9.09,299728.0
2022-12-27 10:40:00,9.09,9.15,9.03,9.13,691127.0,9.09,9.15,9.03,9.13,691127.0
2022-12-27 10:50:00,9.14,9.14,9.09,9.11,271557.0,9.14,9.14,9.09,9.11,271557.0
2022-12-27 11:00:00,9.1,9.12,9.06,9.08,350484.0,9.1,9.12,9.06,9.08,350484.0
2022-12-27 11:10:00,9.09,9.11,9.07,9.1,373406.0,9.09,9.11,9.07,9.1,373406.0
2022-12-27 11:20:00,9.1,9.19,9.1,9.18,595173.0,9.1,9.19,9.1,9.18,595173.0
2022-12-27 11:30:00,9.18,9.19,9.13,9.16,341693.0,9.18,9.19,9.13,9.16,341693.0
2022-12-27 11:40:00,9.17,9.18,9.13,9.14,552327.0,9.17,9.18,9.13,9.14,552327.0
2022-12-27 11:50:00,9.14,9.16,9.12,9.13,458414.0,9.14,9.16,9.12,9.13,458414.0
2022-12-27 12:00:00,9.13,9.14,9.09,9.13,324540.0,9.13,9.14,9.09,9.13,324540.0
2022-12-27 12:10:00,9.13,9.17,9.11,9.16,280585.0,9.13,9.17,9.11,9.16,280585.0
2022-12-27 12:20:00,9.16,9.18,9.14,9.15,286482.0,9.16,9.18,9.14,9.15,286482.0
2022-12-27 12:30:00,9.15,9.18,9.14,9.15,242673.0,9.15,9.18,9.14,9.15,242673.0
2022-12-27 12:40:00,9.15,9.15,9.11,9.13,254670.0,9.15,9.15,9.11,9.13,254670.0
2022-12-27 12:50:00,9.12,9.14,9.1,9.11,246006.0,9.12,9.14,9.1,9.11,246006.0
2022-12-27 13:00:00,9.11,9.13,9.1,9.12,198597.0,9.11,9.13,9.1,9.12,198597.0
2022-12-27 13:10:00,9.12,9.13,9.1,9.11,239104.0,9.12,9.13,9.1,9.11,239104.0
2022-12-27 13:20:00,9.11,9.13,9.09,9.1,204939.0,9.11,9.13,9.09,9.1,204939.0
2022-12-27 13:30:00,9.1,9.11,9.09,9.11,169091.0,9.1,9.11,9.09,9.11,169091.0
2022-12-27 13:40:00,9.1,9.11,9.07,9.09,198175.0,9.1,9.11,9.07,9.09,198175.0
2022-12-27 13:50:00,9.08,9.09,9.06,9.08,233756.0,9.08,9.09,9.06,9.08,233756.0
2022-12-27 14:00:00,9.08,9.11,9.07,9.09,179684.0,9.08,9.11,9.07,9.09,179684.0
2022-12-27 14:10:00,9.09,9.14,9.08,9.11,264906.0,9.09,9.14,9.08,9.11,264906.0
2022-12-27 14:20:00,9.12,9.15,9.11,9.12,263083.0,9.12,9.15,9.11,9.12,263083.0
2022-12-27 14:30:00,9.12,9.15,9.11,9.13,210040.0,9.12,9.15,9.11,9.13,210040.0
2022-12-27 14:40:00,9.13,9.14,9.1,9.13,213897.0,9.13,9.14,9.1,9.13,213897.0
2022-12-27 14:50:00,9.13,9.19,9.13,9.19,407624.0,9.13,9.19,9.13,9.19,407624.0
2022-12-27 15:00:00,9.19,9.24,9.17,9.23,609981.0,9.19,9.24,9.17,9.23,609981.0
2022-12-27 15:10:00,9.22,9.27,9.22,9.22,660471.0,9.22,9.27,9.22,9.22,660471.0
2022-12-27 15:20:00,9.22,9.23,9.2,9.22,395130.0,9.22,9.23,9.2,9.22,395130.0
2022-12-27 15:30:00,9.23,9.26,9.21,9.25,653719.0,9.23,9.26,9.21,9.25,653719.0
2022-12-27 15:40:00,9.25,9.26,9.21,9.23,1041864.0,9.25,9.26,9.21,9.23,1041864.0
2022-12-27 15:50:00,9.22,9.25,9.2,9.25,2421036.0,9.22,9.25,9.2,9.25,2421036.0
2022-12-28 09:30:00,9.17,9.3,9.14,9.26,801617.0,9.17,9.3,9.14,9.26,801617.0
2022-12-28 09:40:00,9.26,9.27,9.19,9.24,317199.0,9.26,9.27,9.19,9.24,317199.0
2022-12-28 09:50:00,9.25,9.28,9.21,9.25,342781.0,9.25,9.28,9.21,9.25,342781.0
2022-12-28 10:00:00,9.25,9.29,9.23,9.29,280506.0,9.25,9.29,9.23,9.29,280506.0
2022-12-28 10:10:00,9.29,9.3,9.21,9.21,314453.0,9.29,9.3,9.21,9.21,314453.0
2022-12-28 10:20:00,9.21,9.24,9.15,9.17,374358.0,9.21,9.24,9.15,9.17,374358.0
2022-12-28 10:30:00,9.17,9.19,9.16,9.17,259175.0,9.17,9.19,9.16,9.17,259175.0
2022-12-28 10:40:00,9.17,9.19,9.16,9.16,247488.0,9.17,9.19,9.16,9.16,247488.0
2022-12-28 10:50:00,9.17,9.17,9.05,9.06,590807.0,9.17,9.17,9.05,9.06,590807.0
2022-12-28 11:00:00,9.06,9.07,9.03,9.03,297557.0,9.06,9.07,9.03,9.03,297557.0
2022-12-28 11:10:00,9.03,9.06,8.99,9.0,457594.0,9.03,9.06,8.99,9.0,457594.0
2022-12-28 11:20:00,9.0,9.03,8.98,9.03,399567.0,9.0,9.03,8.98,9.03,399567.0
2022-12-28 11:30:00,9.03,9.03,8.93,8.94,1072718.0,9.03,9.03,8.93,8.94,1072718.0
2022-12-28 11:40:00,8.95,8.97,8.9,8.92,587057.0,8.95,8.97,8.9,8.92,587057.0
2022-12-28 11:50:00,8.91,8.92,8.89,8.89,485769.0,8.91,8.92,8.89,8.89,485769.0
2022-12-28 12:00:00,8.89,8.9,8.84,8.87,742202.0,8.89,8.9,8.84,8.87,742202.0
2022-12-28 12:10:00,8.87,8.92,8.86,8.92,627725.0,8.87,8.92,8.86,8.92,627725.0
2022-12-28 12:20:00,8.91,8.93,8.88,8.91,598524.0,8.91,8.93,8.88,8.91,598524.0
2022-12-28 12:30:00,8.91,8.92,8.88,8.9,438740.0,8.91,8.92,8.88,8.9,438740.0
2022-12-28 12:40:00,8.91,8.94,8.86,8.92,529495.0,8.91,8.94,8.86,8.92,529495.0
2022-12-28 12:50:00,8.93,8.98,8.91,8.97,559564.0,8.93,8.98,8.91,8.97,559564.0
2022-12-28 13:00:00,8.97,9.0,8.97,8.99,431507.0,8.97,9.0,8.97,8.99,431507.0
2022-12-28 13:10:00,8.99,9.01,8.98,8.99,569962.0,8.99,9.01,8.98,8.99,569962.0
2022-12-28 13:20:00,8.98,8.99,8.95,8.96,326525.0,8.98,8.99,8.95,8.96,326525.0
2022-12-28 13:30:00,8.96,8.97,8.93,8.96,266527.0,8.96,8.97,8.93,8.96,266527.0
2022-12-28 13:40:00,8.96,9.0,8.95,9.0,240500.0,8.96,9.0,8.95,9.0,240500.0
2022-12-28 13:50:00,8.99,9.0,8.96,8.96,278900.0,8.99,9.0,8.96,8.96,278900.0
2022-12-28 14:00:00,8.96,8.99,8.96,8.99,188889.0,8.96,8.99,8.96,8.99,188889.0
2022-12-28 14:10:00,8.98,9.0,8.97,8.99,291470.0,8.98,9.0,8.97,8.99,291470.0
2022-12-28 14:20:00,8.99,8.99,8.94,8.94,225686.0,8.99,8.99,8.94,8.94,225686.0
2022-12-28 14:30:00,8.94,8.96,8.93,8.95,296859.0,8.94,8.96,8.93,8.95,296859.0
2022-12-28 14:40:00,8.95,8.98,8.94,8.98,333765.0,8.95,8.98,8.94,8.98,333765.0
2022-12-28 14:50:00,8.97,8.99,8.96,8.97,251983.0,8.97,8.99,8.96,8.97,251983.0
2022-12-28 15:00:00,8.97,8.98,8.92,8.93,511355.0,8.97,8.98,8.92,8.93,511355.0
2022-12-28 15:10:00,8.93,8.95,8.91,8.93,585989.0,8.93,8.95,8.91,8.93,585989.0
2022-12-28 15:20:00,8.93,8.93,8.89,8.89,974430.0,8.93,8.93,8.89,8.89,974430.0
2022-12-28 15:30:00,8.9,8.94,8.88,8.93,757027.0,8.9,8.94,8.88,8.93,757027.0
2022-12-28 15:40:00,8.93,8.95,8.9,8.91,1013157.0,8.93,8.95,8.9,8.91,1013157.0
2022-12-28 15:50:00,8.91,8.91,8.86,8.86,2037939.0,8.91,8.91,8.86,8.86,2037939.0
2022-12-29 09:30:00,9.0,9.16,8.94,9.11,1177877.0,9.0,9.16,8.94,9.11,1177877.0
2022-12-29 09:40:00,9.11,9.3,9.11,9.28,689900.0,9.11,9.3,9.11,9.28,689900.0
2022-12-29 09:50:00,9.28,9.31,9.24,9.26,759759.0,9.28,9.31,9.24,9.26,759759.0
2022-12-29 10:00:00,9.26,9.39,9.26,9.34,642654.0,9.26,9.39,9.26,9.34,642654.0
2022-12-29 10:10:00,9.33,9.48,9.33,9.46,681491.0,9.33,9.48,9.33,9.46,681491.0
2022-12-29 10:20:00,9.47,9.48,9.39,9.4,417130.0,9.47,9.48,9.39,9.4,417130.0
2022-12-29 10:30:00,9.41,9.43,9.39,9.43,476464.0,9.41,9.43,9.39,9.43,476464.0
2022-12-29 10:40:00,9.43,9.47,9.4,9.43,608984.0,9.43,9.47,9.4,9.43,608984.0
2022-12-29 10:50:00,9.43,9.43,9.4,9.42,369387.0,9.43,9.43,9.4,9.42,369387.0
2022-12-29 11:00:00,9.42,9.45,9.4,9.43,368095.0,9.42,9.45,9.4,9.43,368095.0
2022-12-29 11:10:00,9.43,9.45,9.4,9.44,370339.0,9.43,9.45,9.4,9.44,370339.0
2022-12-29 11:20:00,9.44,9.45,9.41,9.42,302833.0,9.44,9.45,9.41,9.42,302833.0
2022-12-29 11:30:00,9.42,9.44,9.4,9.43,317332.0,9.42,9.44,9.4,9.43,317332.0
2022-12-29 11:40:00,9.44,9.46,9.42,9.46,483308.0,9.44,9.46,9.42,9.46,483308.0
2022-12-29 11:50:00,9.46,9.49,9.43,9.43,427157.0,9.46,9.49,9.43,9.43,427157.0
2022-12-29 12:00:00,9.44,9.45,9.42,9.44,377097.0,9.44,9.45,9.42,9.44,377097.0
2022-12-29 12:10:00,9.45,9.48,9.41,9.44,530885.0,9.45,9.48,9.41,9.44,530885.0
2022-12-29 12:20:00,9.44,9.44,9.36,9.37,377993.0,9.44,9.44,9.36,9.37,377993.0
2022-12-29 12:30:00,9.36,9.39,9.34,9.37,321386.0,9.36,9.39,9.34,9.37,321386.0
2022-12-29 12:40:00,9.36,9.38,9.33,9.38,367315.0,9.36,9.38,9.33,9.38,367315.0
2022-12-29 12:50:00,9.38,9.39,9.37,9.38,168932.0,9.38,9.39,9.37,9.38,168932.0
2022-12-29 13:00:00,9.38,9.45,9.37,9.43,462395.0,9.38,9.45,9.37,9.43,462395.0
2022-12-29 13:10:00,9.42,9.49,9.42,9.49,480743.0,9.42,9.49,9.42,9.49,480743.0
2022-12-29 13:20:00,9.49,9.57,9.48,9.53,1205852.0,9.49,9.57,9.48,9.53,1205852.0
2022-12-29 13:30:00,9.53,9.54,9.48,9.51,404479.0,9.53,9.54,9.48,9.51,404479.0
2022-12-29 13:40:00,9.51,9.52,9.47,9.49,243834.0,9.51,9.52,9.47,9.49,243834.0
2022-12-29 13:50:00,9.49,9.49,9.42,9.43,267749.0,9.49,9.49,9.42,9.43,267749.0
2022-12-29 14:00:00,9.43,9.46,9.41,9.42,307591.0,9.43,9.46,9.41,9.42,307591.0
2022-12-29 14:10:00,9.42,9.44,9.4,9.44,292095.0,9.42,9.44,9.4,9.44,292095.0
2022-12-29 14:20:00,9.44,9.45,9.43,9.45,190359.0,9.44,9.45,9.43,9.45,190359.0
2022-12-29 14:30:00,9.44,9.46,9.44,9.46,260248.0,9.44,9.46,9.44,9.46,260248.0
2022-12-29 14:40:00,9.46,9.5,9.45,9.47,946582.0,9.46,9.5,9.45,9.47,946582.0
2022-12-29 14:50:00,9.47,9.51,9.44,9.45,1544511.0,9.47,9.51,9.44,9.45,1544511.0
2022-12-29 15:00:00,9.45,9.51,9.44,9.45,2034163.0,9.45,9.51,9.44,9.45,2034163.0
2022-12-29 15:10:00,9.45,9.48,9.4,9.45,1448961.0,9.45,9.48,9.4,9.45,1448961.0
2022-12-29 15:20:00,9.45,9.46,9.4,9.42,819379.0,9.45,9.46,9.4,9.42,819379.0
2022-12-29 15:30:00,9.42,9.45,9.4,9.41,1058224.0,9.42,9.45,9.4,9.41,1058224.0
2022-12-29 15:40:00,9.41,9.45,9.37,9.44,1249714.0,9.41,9.45,9.37,9.44,1249714.0
2022-12-29 15:50:00,9.43,9.45,9.41,9.41,2308845.0,9.43,9.45,9.41,9.41,2308845.0
2022-12-30 09:30:00,9.22,9.35,9.18,9.28,774024.0,9.22,9.35,9.18,9.28,774024.0
2022-12-30 09:40:00,9.28,9.31,9.19,9.21,399038.0,9.28,9.31,9.19,9.21,399038.0
2022-12-30 09:50:00,9.21,9.3,9.2,9.29,388385.0,9.21,9.3,9.2,9.29,388385.0
2022-12-30 10:00:00,9.29,9.3,9.22,9.24,344213.0,9.29,9.3,9.22,9.24,344213.0
2022-12-30 10:10:00,9.24,9.29,9.22,9.29,338335.0,9.24,9.29,9.22,9.29,338335.0
2022-12-30 10:20:00,9.29,9.32,9.27,9.28,282912.0,9.29,9.32,9.27,9.28,282912.0
2022-12-30 10:30:00,9.28,9.28,9.24,9.27,271289.0,9.28,9.28,9.24,9.27,271289.0
2022-12-30 10:40:00,9.27,9.28,9.24,9.27,413919.0,9.27,9.28,9.24,9.27,413919.0
2022-12-30 10:50:00,9.27,9.28,9.24,9.27,368365.0,9.27,9.28,9.24,9.27,368365.0
2022-12-30 11:00:00,9.27,9.34,9.26,9.31,434855.0,9.27,9.34,9.26,9.31,434855.0
2022-12-30 11:10:00,9.32,9.33,9.26,9.28,357389.0,9.32,9.33,9.26,9.28,357389.0
2022-12-30 11:20:00,9.27,9.29,9.24,9.28,512471.0,9.27,9.29,9.24,9.28,512471.0
2022-12-30 11:30:00,9.28,9.32,9.27,9.31,538802.0,9.28,9.32,9.27,9.31,538802.0
2022-12-30 11:40:00,9.32,9.34,9.27,9.33,452978.0,9.32,9.34,9.27,9.33,452978.0
2022-12-30 11:50:00,9.32,9.37,9.32,9.36,322613.0,9.32,9.37,9.32,9.36,322613.0
2022-12-30 12:00:00,9.36,9.39,9.35,9.37,581850.0,9.36,9.39,9.35,9.37,581850.0
2022-12-30 12:10:00,9.36,9.39,9.36,9.38,249157.0,9.36,9.39,9.36,9.38,249157.0
2022-12-30 12:20:00,9.37,9.4,9.37,9.38,207967.0,9.37,9.4,9.37,9.38,207967.0
2022-12-30 12:30:00,9.39,9.44,9.38,9.44,369579.0,9.39,9.44,9.38,9.44,369579.0
2022-12-30 12:40:00,9.44,9.49,9.43,9.45,558125.0,9.44,9.49,9.43,9.45,558125.0
2022-12-30 12:50:00,9.45,9.46,9.41,9.44,225356.0,9.45,9.46,9.41,9.44,225356.0
2022-12-30 13:00:00,9.44,9.44,9.39,9.41,223755.0,9.44,9.44,9.39,9.41,223755.0
2022-12-30 13:10:00,9.4,9.41,9.35,9.35,342646.0,9.4,9.41,9.35,9.35,342646.0
2022-12-30 13:20:00,9.36,9.37,9.32,9.37,380484.0,9.36,9.37,9.32,9.37,380484.0
2022-12-30 13:30:00,9.37,9.4,9.36,9.39,282368.0,9.37,9.4,9.36,9.39,282368.0
2022-12-30 13:40:00,9.4,9.4,9.34,9.36,330569.0,9.4,9.4,9.34,9.36,330569.0
2022-12-30 13:50:00,9.36,9.37,9.33,9.36,477066.0,9.36,9.37,9.33,9.36,477066.0
2022-12-30 14:00:00,9.37,9.37,9.33,9.34,172709.0,9.37,9.37,9.33,9.34,172709.0
2022-12-30 14:10:00,9.35,9.35,9.32,9.32,241988.0,9.35,9.35,9.32,9.32,241988.0
2022-12-30 14:20:00,9.33,9.36,9.32,9.36,273513.0,9.33,9.36,9.32,9.36,273513.0
2022-12-30 14:30:00,9.36,9.37,9.33,9.36,311139.0,9.36,9.37,9.33,9.36,311139.0
2022-12-30 14:40:00,9.35,9.36,9.31,9.32,293347.0,9.35,9.36,9.31,9.32,293347.0
2022-12-30 14:50:00,9.32,9.33,9.31,9.33,212343.0,9.32,9.33,9.31,9.33,212343.0
2022-12-30 15:00:00,9.33,9.34,9.29,9.34,861890.0,9.33,9.34,9.29,9.34,861890.0
2022-12-30 15:10:00,9.33,9.39,9.33,9.36,922096.0,9.33,9.39,9.33,9.36,922096.0
2022-12-30 15:20:00,9.37,9.42,9.36,9.42,655633.0,9.37,9.42,9.36,9.42,655633.0
2022-12-30 15:30:00,9.41,9.44,9.41,9.43,784566.0,9.41,9.44,9.41,9.43,784566.0
2022-12-30 15:40:00,9.43,9.46,9.42,9.45,929783.0,9.43,9.46,9.42,9.45,929783.0
2022-12-30 15:50:00,9.44,9.5,9.44,9.48,2750370.0,9.44,9.5,9.44,9.48,2750370.0
2023-01-03 09:30:00,9.64,9.85,9.61,9.85,1162456.0,9.64,9.85,9.61,9.85,1162456.0
2023-01-03 09:40:00,9.85,9.94,9.73,9.75,1012063.0,9.85,9.94,9.73,9.75,1012063.0
2023-01-03 09:50:00,9.75,9.79,9.63,9.64,953374.0,9.75,9.79,9.63,9.64,953374.0
2023-01-03 10:00:00,9.64,9.65,9.5,9.53,585860.0,9.64,9.65,9.5,9.53,585860.0
2023-01-03 10:10:00,9.53,9.57,9.49,9.51,394015.0,9.53,9.57,9.49,9.51,394015.0
2023-01-03 10:20:00,9.52,9.62,9.51,9.62,227769.0,9.52,9.62,9.51,9.62,227769.0
2023-01-03 10:30:00,9.62,9.71,9.6,9.71,425662.0,9.62,9.71,9.6,9.71,425662.0
2023-01-03 10:40:00,9.71,9.79,9.71,9.77,457897.0,9.71,9.79,9.71,9.77,457897.0
2023-01-03 10:50:00,9.77,9.87,9.75,9.87,741492.0,9.77,9.87,9.75,9.87,741492.0
2023-01-03 11:00:00,9.87,9.88,9.74,9.75,608391.0,9.87,9.88,9.74,9.75,608391.0
2023-01-03 11:10:00,9.75,9.75,9.64,9.67,347524.0,9.75,9.75,9.64,9.67,347524.0
2023-01-03 11:20:00,9.67,9.67,9.61,9.63,379359.0,9.67,9.67,9.61,9.63,379359.0
2023-01-03 11:30:00,9.63,9.64,9.59,9.61,312381.0,9.63,9.64,9.59,9.61,312381.0
2023-01-03 11:40:00,9.61,9.61,9.56,9.58,289794.0,9.61,9.61,9.56,9.58,289794.0
2023-01-03 11:50:00,9.57,9.61,9.56,9.58,363073.0,9.57,9.61,9.56,9.58,363073.0
2023-01-03 12:00:00,9.58,9.61,9.56,9.57,240200.0,9.58,9.61,9.56,9.57,240200.0
2023-01-03 12:10:00,9.58,9.58,9.51,9.52,350627.0,9.58,9.58,9.51,9.52,350627.0
2023-01-03 12:20:00,9.52,9.55,9.51,9.52,197219.0,9.52,9.55,9.51,9.52,197219.0
2023-01-03 12:30:00,9.53,9.55,9.52,9.54,143841.0,9.53,9.55,9.52,9.54,143841.0
2023-01-03 12:40:00,9.54,9.54,9.49,9.51,429123.0,9.54,9.54,9.49,9.51,429123.0
2023-01-03 12:50:00,9.51,9.57,9.49,9.55,298152.0,9.51,9.57,9.49,9.55,298152.0
2023-01-03 13:00:00,9.55,9.58,9.55,9.56,180305.0,9.55,9.58,9.55,9.56,180305.0
2023-01-03 13:10:00,9.56,9.59,9.53,9.53,208458.0,9.56,9.59,9.53,9.53,208458.0
2023-01-03 13:20:00,9.54,9.59,9.52,9.59,501087.0,9.54,9.59,9.52,9.59,501087.0
2023-01-03 13:30:00,9.59,9.61,9.58,9.58,166375.0,9.59,9.61,9.58,9.58,166375.0
2023-01-03 13:40:00,9.58,9.6,9.58,9.59,167350.0,9.58,9.6,9.58,9.59,167350.0
2023-01-03 13:50:00,9.58,9.61,9.58,9.6,202728.0,9.58,9.61,9.58,9.6,202728.0
2023-01-03 14:00:00,9.6,9.64,9.58,9.63,376494.0,9.6,9.64,9.58,9.63,376494.0
2023-01-03 14:10:00,9.63,9.64,9.6,9.62,197216.0,9.63,9.64,9.6,9.62,197216.0
2023-01-03 14:20:00,9.62,9.64,9.59,9.63,294907.0,9.62,9.64,9.59,9.63,294907.0
2023-01-03 14:30:00,9.63,9.64,9.55,9.58,424175.0,9.63,9.64,9.55,9.58,424175.0
2023-01-03 14:40:00,9.58,9.67,9.57,9.63,847669.0,9.58,9.67,9.57,9.63,847669.0
2023-01-03 14:50:00,9.64,9.64,9.58,9.58,706966.0,9.64,9.64,9.58,9.58,706966.0
2023-01-03 15:00:00,9.59,9.61,9.57,9.59,497972.0,9.59,9.61,9.57,9.59,497972.0
2023-01-03 15:10:00,9.59,9.64,9.58,9.6,448198.0,9.59,9.64,9.58,9.6,448198.0
2023-01-03 15:20:00,9.61,9.63,9.58,9.63,578419.0,9.61,9.63,9.58,9.63,578419.0
2023-01-03 15:30:00,9.62,9.64,9.58,9.58,584651.0,9.62,9.64,9.58,9.58,584651.0
2023-01-03 15:40:00,9.58,9.6,9.54,9.54,892204.0,9.58,9.6,9.54,9.54,892204.0
2023-01-03 15:50:00,9.54,9.57,9.52,9.54,2705632.0,9.54,9.57,9.52,9.54,2705632.0
2023-01-04 09:30:00,9.8,9.84,9.55,9.72,729178.0,9.8,9.84,9.55,9.72,729178.0
2023-01-04 09:40:00,9.72,9.88,9.71,9.84,905740.0,9.72,9.88,9.71,9.84,905740.0
2023-01-04 09:50:00,9.85,9.96,9.83,9.93,1025859.0,9.85,9.96,9.83,9.93,1025859.0
2023-01-04 10:00:00,9.92,9.99,9.8,9.83,845558.0,9.92,9.99,9.8,9.83,845558.0
2023-01-04 10:10:00,9.84,9.99,9.81,9.99,570924.0,9.84,9.99,9.81,9.99,570924.0
2023-01-04 10:20:00,9.99,10.09,9.95,10.09,1002701.0,9.99,10.09,9.95,10.09,1002701.0
2023-01-04 10:30:00,10.09,10.17,10.05,10.15,1137615.0,10.09,10.17,10.05,10.15,1137615.0
2023-01-04 10:40:00,10.15,10.22,10.14,10.21,710944.0,10.15,10.22,10.14,10.21,710944.0
2023-01-04 10:50:00,10.21,10.26,10.18,10.25,637534.0,10.21,10.26,10.18,10.25,637534.0
2023-01-04 11:00:00,10.25,10.29,10.21,10.29,531158.0,10.25,10.29,10.21,10.29,531158.0
2023-01-04 11:10:00,10.28,10.37,10.28,10.36,568848.0,10.28,10.37,10.28,10.36,568848.0
2023-01-04 11:20:00,10.36,10.36,10.31,10.32,555928.0,10.36,10.36,10.31,10.32,555928.0
2023-01-04 11:30:00,10.33,10.5,10.31,10.49,1311799.0,10.33,10.5,10.31,10.49,1311799.0
2023-01-04 11:40:00,10.49,10.5,10.45,10.49,751850.0,10.49,10.5,10.45,10.49,751850.0
2023-01-04 11:50:00,10.49,10.55,10.48,10.53,864028.0,10.49,10.55,10.48,10.53,864028.0
2023-01-04 12:00:00,10.53,10.54,10.46,10.47,697168.0,10.53,10.54,10.46,10.47,697168.0
2023-01-04 12:10:00,10.48,10.48,10.42,10.45,476056.0,10.48,10.48,10.42,10.45,476056.0
2023-01-04 12:20:00,10.45,10.48,10.42,10.42,363284.0,10.45,10.48,10.42,10.42,363284.0
2023-01-04 12:30:00,10.43,10.52,10.41,10.52,390493.0,10.43,10.52,10.41,10.52,390493.0
2023-01-04 12:40:00,10.51,10.52,10.47,10.5,484791.0,10.51,10.52,10.47,10.5,484791.0
2023-01-04 12:50:00,10.5,10.51,10.46,10.46,515378.0,10.5,10.51,10.46,10.46,515378.0
2023-01-04 13:00:00,10.46,10.47,10.39,10.42,493015.0,10.46,10.47,10.39,10.42,493015.0
2023-01-04 13:10:00,10.41,10.52,10.41,10.51,531332.0,10.41,10.52,10.41,10.51,531332.0
2023-01-04 13:20:00,10.51,10.57,10.48,10.56,687584.0,10.51,10.57,10.48,10.56,687584.0
2023-01-04 13:30:00,10.57,10.61,10.56,10.58,463330.0,10.57,10.61,10.56,10.58,463330.0
2023-01-04 13:40:00,10.58,10.58,10.47,10.48,612198.0,10.58,10.58,10.47,10.48,612198.0
2023-01-04 13:50:00,10.48,10.48,10.37,10.38,556706.0,10.48,10.48,10.37,10.38,556706.0
2023-01-04 14:00:00,10.38,10.45,10.33,10.36,699731.0,10.38,10.45,10.33,10.36,699731.0
2023-01-04 14:10:00,10.36,10.42,10.34,10.42,382877.0,10.36,10.42,10.34,10.42,382877.0
2023-01-04 14:20:00,10.41,10.42,10.28,10.29,370500.0,10.41,10.42,10.28,10.29,370500.0
2023-01-04 14:30:00,10.29,10.32,10.27,10.29,478756.0,10.29,10.32,10.27,10.29,478756.0
2023-01-04 14:40:00,10.29,10.37,10.27,10.36,336415.0,10.29,10.37,10.27,10.36,336415.0
2023-01-04 14:50:00,10.36,10.4,10.32,10.38,977268.0,10.36,10.4,10.32,10.38,977268.0
2023-01-04 15:00:00,10.38,10.41,10.36,10.37,612846.0,10.38,10.41,10.36,10.37,612846.0
2023-01-04 15:10:00,10.37,10.38,10.33,10.34,746264.0,10.37,10.38,10.33,10.34,746264.0
2023-01-04 15:20:00,10.34,10.35,10.3,10.3,863889.0,10.34,10.35,10.3,10.3,863889.0
2023-01-04 15:30:00,10.3,10.32,10.26,10.29,803977.0,10.3,10.32,10.26,10.29,803977.0
2023-01-04 15:40:00,10.29,10.29,10.24,10.29,825616.0,10.29,10.29,10.24,10.29,825616.0
2023-01-04 15:50:00,10.29,10.4,10.28,10.37,2971790.0,10.29,10.4,10.28,10.37,2971790.0
2023-01-05 09:30:00,10.38,10.41,10.14,10.22,529969.0,10.38,10.41,10.14,10.22,529969.0
2023-01-05 09:40:00,10.21,10.24,10.12,10.23,559409.0,10.21,10.24,10.12,10.23,559409.0
2023-01-05 09:50:00,10.23,10.24,10.16,10.18,441639.0,10.23,10.24,10.16,10.18,441639.0
2023-01-05 10:00:00,10.18,10.23,10.14,10.18,277941.0,10.18,10.23,10.14,10.18,277941.0
2023-01-05 10:10:00,10.18,10.24,10.15,10.22,245979.0,10.18,10.24,10.15,10.22,245979.0
2023-01-05 10:20:00,10.22,10.5,10.21,10.48,752100.0,10.22,10.5,10.21,10.48,752100.0
2023-01-05 10:30:00,10.48,10.57,10.45,10.49,894097.0,10.48,10.57,10.45,10.49,894097.0
2023-01-05 10:40:00,10.49,10.6,10.48,10.6,446681.0,10.49,10.6,10.48,10.6,446681.0
2023-01-05 10:50:00,10.6,10.6,10.53,10.54,612596.0,10.6,10.6,10.53,10.54,612596.0
2023-01-05 11:00:00,10.54,10.55,10.5,10.54,235466.0,10.54,10.55,10.5,10.54,235466.0
2023-01-05 11:10:00,10.54,10.56,10.52,10.53,290791.0,10.54,10.56,10.52,10.53,290791.0
2023-01-05 11:20:00,10.53,10.53,10.45,10.46,275370.0,10.53,10.53,10.45,10.46,275370.0
2023-01-05 11:30:00,10.46,10.66,10.43,10.66,782433.0,10.46,10.66,10.43,10.66,782433.0
2023-01-05 11:40:00,10.66,11.05,10.58,10.98,3818512.0,10.66,11.05,10.58,10.98,3818512.0
2023-01-05 11:50:00,10.99,11.0,10.82,10.96,1692696.0,10.99,11.0,10.82,10.96,1692696.0
2023-01-05 12:00:00,10.96,11.02,10.9,10.99,1279536.0,10.96,11.02,10.9,10.99,1279536.0
2023-01-05 12:10:00,10.99,11.03,10.91,10.92,1215920.0,10.99,11.03,10.91,10.92,1215920.0
2023-01-05 12:20:00,10.91,10.97,10.86,10.96,899628.0,10.91,10.97,10.86,10.96,899628.0
2023-01-05 12:30:00,10.95,10.99,10.91,10.92,350965.0,10.95,10.99,10.91,10.92,350965.0
2023-01-05 12:40:00,10.91,10.93,10.71,10.71,1589984.0,10.91,10.93,10.71,10.71,1589984.0
2023-01-05 12:50:00,10.72,10.8,10.68,10.76,671730.0,10.72,10.8,10.68,10.76,671730.0
2023-01-05 13:00:00,10.76,10.77,10.72,10.75,274453.0,10.76,10.77,10.72,10.75,274453.0
2023-01-05 13:10:00,10.74,10.76,10.73,10.75,244957.0,10.74,10.76,10.73,10.75,244957.0
2023-01-05 13:20:00,10.75,10.85,10.74,10.84,467661.0,10.75,10.85,10.74,10.84,467661.0
2023-01-05 13:30:00,10.83,10.86,10.78,10.79,256047.0,10.83,10.86,10.78,10.79,256047.0
2023-01-05 13:40:00,10.79,10.82,10.77,10.82,332725.0,10.79,10.82,10.77,10.82,332725.0
2023-01-05 13:50:00,10.82,10.85,10.74,10.75,491561.0,10.82,10.85,10.74,10.75,491561.0
2023-01-05 14:00:00,10.75,10.79,10.73,10.75,399421.0,10.75,10.79,10.73,10.75,399421.0
2023-01-05 14:10:00,10.76,10.79,10.71,10.79,487868.0,10.76,10.79,10.71,10.79,487868.0
2023-01-05 14:20:00,10.79,10.8,10.77,10.78,184172.0,10.79,10.8,10.77,10.78,184172.0
2023-01-05 14:30:00,10.77,10.79,10.74,10.77,652217.0,10.77,10.79,10.74,10.77,652217.0
2023-01-05 14:40:00,10.77,10.86,10.77,10.84,360604.0,10.77,10.86,10.77,10.84,360604.0
2023-01-05 14:50:00,10.85,10.86,10.82,10.83,312073.0,10.85,10.86,10.82,10.83,312073.0
2023-01-05 15:00:00,10.83,10.83,10.79,10.8,310013.0,10.83,10.83,10.79,10.8,310013.0
2023-01-05 15:10:00,10.8,10.83,10.78,10.79,471085.0,10.8,10.83,10.78,10.79,471085.0
2023-01-05 15:20:00,10.79,10.79,10.77,10.79,416495.0,10.79,10.79,10.77,10.79,416495.0
2023-01-05 15:30:00,10.79,10.85,10.76,10.82,554590.0,10.79,10.85,10.76,10.82,554590.0
2023-01-05 15:40:00,10.83,10.86,10.8,10.82,749274.0,10.83,10.86,10.8,10.82,749274.0
2023-01-05 15:50:00,10.83,10.88,10.8,10.86,3508278.0,10.83,10.88,10.8,10.86,3508278.0
2023-01-06 09:30:00,10.9,10.93,10.73,10.77,672082.0,10.9,10.93,10.73,10.77,672082.0
2023-01-06 09:40:00,10.77,10.88,10.74,10.85,436476.0,10.77,10.88,10.74,10.85,436476.0
2023-01-06 09:50:00,10.85,10.89,10.79,10.82,435743.0,10.85,10.89,10.79,10.82,435743.0
2023-01-06 10:00:00,10.82,10.93,10.8,10.91,717665.0,10.82,10.93,10.8,10.91,717665.0
2023-01-06 10:10:00,10.91,11.04,10.89,11.03,552422.0,10.91,11.04,10.89,11.03,552422.0
2023-01-06 10:20:00,11.03,11.07,10.98,11.01,820002.0,11.03,11.07,10.98,11.01,820002.0
2023-01-06 10:30:00,11.01,11.24,11.0,11.15,1912433.0,11.01,11.24,11.0,11.15,1912433.0
2023-01-06 10:40:00,11.14,11.2,11.09,11.17,2060525.0,11.14,11.2,11.09,11.17,2060525.0
2023-01-06 10:50:00,11.18,11.19,11.09,11.1,713888.0,11.18,11.19,11.09,11.1,713888.0
2023-01-06 11:00:00,11.1,11.14,11.09,11.11,476970.0,11.1,11.14,11.09,11.11,476970.0
2023-01-06 11:10:00,11.12,11.13,11.0,11.03,427618.0,11.12,11.13,11.0,11.03,427618.0
2023-01-06 11:20:00,11.03,11.09,11.02,11.08,280007.0,11.03,11.09,11.02,11.08,280007.0
2023-01-06 11:30:00,11.08,11.1,11.05,11.07,221403.0,11.08,11.1,11.05,11.07,221403.0
2023-01-06 11:40:00,11.07,11.1,11.05,11.1,216990.0,11.07,11.1,11.05,11.1,216990.0
2023-01-06 11:50:00,11.1,11.19,11.09,11.18,347185.0,11.1,11.19,11.09,11.18,347185.0
2023-01-06 12:00:00,11.18,11.19,11.15,11.19,216255.0,11.18,11.19,11.15,11.19,216255.0
2023-01-06 12:10:00,11.19,11.24,11.18,11.18,341324.0,11.19,11.24,11.18,11.18,341324.0
2023-01-06 12:20:00,11.19,11.2,11.14,11.15,176181.0,11.19,11.2,11.14,11.15,176181.0
2023-01-06 12:30:00,11.15,11.19,11.11,11.16,498840.0,11.15,11.19,11.11,11.16,498840.0
2023-01-06 12:40:00,11.16,11.21,11.14,11.2,201193.0,11.16,11.21,11.14,11.2,201193.0
2023-01-06 12:50:00,11.2,11.23,11.19,11.23,194708.0,11.2,11.23,11.19,11.23,194708.0
2023-01-06 13:00:00,11.23,11.25,11.2,11.22,232585.0,11.23,11.25,11.2,11.22,232585.0
2023-01-06 13:10:00,11.21,11.24,11.2,11.22,176398.0,11.21,11.24,11.2,11.22,176398.0
2023-01-06 13:20:00,11.21,11.24,11.19,11.24,237929.0,11.21,11.24,11.19,11.24,237929.0
2023-01-06 13:30:00,11.24,11.29,11.22,11.27,533352.0,11.24,11.29,11.22,11.27,533352.0
2023-01-06 13:40:00,11.27,11.3,11.25,11.26,418970.0,11.27,11.3,11.25,11.26,418970.0
2023-01-06 13:50:00,11.26,11.27,11.21,11.23,379349.0,11.26,11.27,11.21,11.23,379349.0
2023-01-06 14:00:00,11.23,11.23,11.18,11.21,290419.0,11.23,11.23,11.18,11.21,290419.0
2023-01-06 14:10:00,11.21,11.22,11.18,11.21,256768.0,11.21,11.22,11.18,11.21,256768.0
2023-01-06 14:20:00,11.2,11.25,11.2,11.21,335000.0,11.2,11.25,11.2,11.21,335000.0
2023-01-06 14:30:00,11.21,11.25,11.21,11.25,283556.0,11.21,11.25,11.21,11.25,283556.0
2023-01-06 14:40:00,11.25,11.29,11.23,11.26,407270.0,11.25,11.29,11.23,11.26,407270.0
2023-01-06 14:50:00,11.25,11.33,11.25,11.29,712890.0,11.25,11.33,11.25,11.29,712890.0
2023-01-06 15:00:00,11.29,11.33,11.28,11.32,626933.0,11.29,11.33,11.28,11.32,626933.0
2023-01-06 15:10:00,11.33,11.37,11.32,11.34,523772.0,11.33,11.37,11.32,11.34,523772.0
2023-01-06 15:20:00,11.34,11.38,11.32,11.34,846349.0,11.34,11.38,11.32,11.34,846349.0
2023-01-06 15:30:00,11.34,11.39,11.33,11.35,1148746.0,11.34,11.39,11.33,11.35,1148746.0
2023-01-06 15:40:00,11.35,11.38,11.33,11.34,814365.0,11.35,11.38,11.33,11.34,814365.0
2023-01-06 15:50:00,11.34,11.35,11.3,11.3,2271139.0,11.34,11.35,11.3,11.3,2271139.0
2023-01-09 09:30:00,11.41,11.41,11.23,11.32,813386.0,11.41,11.41,11.23,11.32,813386.0
2023-01-09 09:40:00,11.32,11.46,11.3,11.41,386056.0,11.32,11.46,11.3,11.41,386056.0
2023-01-09 09:50:00,11.41,11.46,11.37,11.4,351520.0,11.41,11.46,11.37,11.4,351520.0
2023-01-09 10:00:00,11.4,11.47,11.38,11.42,496306.0,11.4,11.47,11.38,11.42,496306.0
2023-01-09 10:10:00,11.42,11.43,11.35,11.35,408383.0,11.42,11.43,11.35,11.35,408383.0
2023-01-09 10:20:00,11.35,11.48,11.35,11.47,421103.0,11.35,11.48,11.35,11.47,421103.0
2023-01-09 10:30:00,11.47,11.53,11.47,11.51,553972.0,11.47,11.53,11.47,11.51,553972.0
2023-01-09 10:40:00,11.51,11.53,11.5,11.51,410373.0,11.51,11.53,11.5,11.51,410373.0
2023-01-09 10:50:00,11.51,11.66,11.5,11.63,1569350.0,11.51,11.66,11.5,11.63,1569350.0
2023-01-09 11:00:00,11.63,11.66,11.59,11.61,995958.0,11.63,11.66,11.59,11.61,995958.0
2023-01-09 11:10:00,11.61,11.63,11.6,11.61,484709.0,11.61,11.63,11.6,11.61,484709.0
2023-01-09 11:20:00,11.61,11.64,11.59,11.6,478514.0,11.61,11.64,11.59,11.6,478514.0
2023-01-09 11:30:00,11.59,11.62,11.59,11.6,390644.0,11.59,11.62,11.59,11.6,390644.0
2023-01-09 11:40:00,11.6,11.62,11.59,11.6,416432.0,11.6,11.62,11.59,11.6,416432.0
2023-01-09 11:50:00,11.6,11.62,11.56,11.59,882281.0,11.6,11.62,11.56,11.59,882281.0
2023-01-09 12:00:00,11.58,11.64,11.58,11.62,575992.0,11.58,11.64,11.58,11.62,575992.0
2023-01-09 12:10:00,11.62,11.62,11.59,11.6,182239.0,11.62,11.62,11.59,11.6,182239.0
2023-01-09 12:20:00,11.6,11.68,11.59,11.67,222450.0,11.6,11.68,11.59,11.67,222450.0
2023-01-09 12:30:00,11.67,11.68,11.59,11.6,223914.0,11.67,11.68,11.59,11.6,223914.0
2023-01-09 12:40:00,11.6,11.62,11.57,11.61,265979.0,11.6,11.62,11.57,11.61,265979.0
2023-01-09 12:50:00,11.6,11.62,11.59,11.59,241105.0,11.6,11.62,11.59,11.59,241105.0
2023-01-09 13:00:00,11.59,11.65,11.59,11.63,485885.0,11.59,11.65,11.59,11.63,485885.0
2023-01-09 13:10:00,11.63,11.64,11.6,11.64,252124.0,11.63,11.64,11.6,11.64,252124.0
2023-01-09 13:20:00,11.63,11.66,11.62,11.66,209554.0,11.63,11.66,11.62,11.66,209554.0
2023-01-09 13:30:00,11.66,11.69,11.62,11.65,509440.0,11.66,11.69,11.62,11.65,509440.0
2023-01-09 13:40:00,11.64,11.65,11.61,11.63,829125.0,11.64,11.65,11.61,11.63,829125.0
2023-01-09 13:50:00,11.63,11.66,11.59,11.63,338013.0,11.63,11.66,11.59,11.63,338013.0
2023-01-09 14:00:00,11.63,11.68,11.63,11.65,214926.0,11.63,11.68,11.63,11.65,214926.0
2023-01-09 14:10:00,11.65,11.7,11.64,11.7,310967.0,11.65,11.7,11.64,11.7,310967.0
2023-01-09 14:20:00,11.7,11.71,11.64,11.64,354941.0,11.7,11.71,11.64,11.64,354941.0
2023-01-09 14:30:00,11.64,11.64,11.55,11.58,366335.0,11.64,11.64,11.55,11.58,366335.0
2023-01-09 14:40:00,11.58,11.6,11.55,11.56,310655.0,11.58,11.6,11.55,11.56,310655.0
2023-01-09 14:50:00,11.56,11.57,11.54,11.54,249711.0,11.56,11.57,11.54,11.54,249711.0
2023-01-09 15:00:00,11.54,11.56,11.52,11.56,309165.0,11.54,11.56,11.52,11.56,309165.0
2023-01-09 15:10:00,11.55,11.59,11.55,11.55,332465.0,11.55,11.59,11.55,11.55,332465.0
2023-01-09 15:20:00,11.55,11.64,11.55,11.63,787164.0,11.55,11.64,11.55,11.63,787164.0
2023-01-09 15:30:00,11.63,11.65,11.57,11.62,1364610.0,11.63,11.65,11.57,11.62,1364610.0
2023-01-09 15:40:00,11.62,11.66,11.62,11.63,430993.0,11.62,11.66,11.62,11.63,430993.0
2023-01-09 15:50:00,11.63,11.66,11.59,11.61,2106763.0,11.63,11.66,11.59,11.61,2106763.0
2023-01-10 09:30:00,11.8,11.95,11.77,11.95,2304674.0,11.8,11.95,11.77,11.95,2304674.0
2023-01-10 09:40:00,11.95,12.31,11.91,12.3,4015771.0,11.95,12.31,11.91,12.3,4015771.0
2023-01-10 09:50:00,12.3,12.45,12.13,12.13,3061681.0,12.3,12.45,12.13,12.13,3061681.0
2023-01-10 10:00:00,12.13,12.32,12.04,12.22,1861977.0,12.13,12.32,12.04,12.22,1861977.0
2023-01-10 10:10:00,12.23,12.29,12.1,12.23,1163653.0,12.23,12.29,12.1,12.23,1163653.0
2023-01-10 10:20:00,12.22,12.25,12.11,12.13,695785.0,12.22,12.25,12.11,12.13,695785.0
2023-01-10 10:30:00,12.13,12.13,12.04,12.09,736558.0,12.13,12.13,12.04,12.09,736558.0
2023-01-10 10:40:00,12.09,12.14,12.04,12.05,1360546.0,12.09,12.14,12.04,12.05,1360546.0
2023-01-10 10:50:00,12.05,12.25,12.05,12.24,619565.0,12.05,12.25,12.05,12.24,619565.0
2023-01-10 11:00:00,12.25,12.27,12.2,12.23,684305.0,12.25,12.27,12.2,12.23,684305.0
2023-01-10 11:10:00,12.23,12.25,12.19,12.21,504532.0,12.23,12.25,12.19,12.21,504532.0
2023-01-10 11:20:00,12.22,12.29,12.18,12.21,1206652.0,12.22,12.29,12.18,12.21,1206652.0
2023-01-10 11:30:00,12.21,12.23,12.1,12.13,702821.0,12.21,12.23,12.1,12.13,702821.0
2023-01-10 11:40:00,12.14,12.19,12.12,12.15,794477.0,12.14,12.19,12.12,12.15,794477.0
2023-01-10 11:50:00,12.15,12.2,12.14,12.2,340304.0,12.15,12.2,12.14,12.2,340304.0
2023-01-10 12:00:00,12.2,12.27,12.17,12.26,446108.0,12.2,12.27,12.17,12.26,446108.0
2023-01-10 12:10:00,12.26,12.36,12.26,12.35,394722.0,12.26,12.36,12.26,12.35,394722.0
2023-01-10 12:20:00,12.35,12.38,12.28,12.34,668214.0,12.35,12.38,12.28,12.34,668214.0
2023-01-10 12:30:00,12.34,12.39,12.33,12.38,496588.0,12.34,12.39,12.33,12.38,496588.0
2023-01-10 12:40:00,12.38,12.4,12.33,12.37,362608.0,12.38,12.4,12.33,12.37,362608.0
2023-01-10 12:50:00,12.37,12.4,12.35,12.39,360973.0,12.37,12.4,12.35,12.39,360973.0
2023-01-10 13:00:00,12.39,12.42,12.37,12.4,400027.0,12.39,12.42,12.37,12.4,400027.0
2023-01-10 13:10:00,12.4,12.4,12.37,12.39,215481.0,12.4,12.4,12.37,12.39,215481.0
2023-01-10 13:20:00,12.38,12.46,12.38,12.45,500990.0,12.38,12.46,12.38,12.45,500990.0
2023-01-10 13:30:00,12.44,12.48,12.42,12.44,546114.0,12.44,12.48,12.42,12.44,546114.0
2023-01-10 13:40:00,12.44,12.45,12.38,12.38,452637.0,12.44,12.45,12.38,12.38,452637.0
2023-01-10 13:50:00,12.38,12.39,12.28,12.34,926806.0,12.38,12.39,12.28,12.34,926806.0
2023-01-10 14:00:00,12.34,12.35,12.32,12.34,265446.0,12.34,12.35,12.32,12.34,265446.0
2023-01-10 14:10:00,12.34,12.37,12.3,12.36,382281.0,12.34,12.37,12.3,12.36,382281.0
2023-01-10 14:20:00,12.36,12.39,12.35,12.39,248335.0,12.36,12.39,12.35,12.39,248335.0
2023-01-10 14:30:00,12.39,12.4,12.36,12.39,287440.0,12.39,12.4,12.36,12.39,287440.0
2023-01-10 14:40:00,12.38,12.43,12.38,12.43,370687.0,12.38,12.43,12.38,12.43,370687.0
2023-01-10 14:50:00,12.43,12.43,12.37,12.38,623886.0,12.43,12.43,12.37,12.38,623886.0
2023-01-10 15:00:00,12.38,12.39,12.34,12.35,862070.0,12.38,12.39,12.34,12.35,862070.0
2023-01-10 15:10:00,12.35,12.41,12.33,12.41,1379439.0,12.35,12.41,12.33,12.41,1379439.0
2023-01-10 15:20:00,12.41,12.47,12.4,12.47,694482.0,12.41,12.47,12.4,12.47,694482.0
2023-01-10 15:30:00,12.47,12.55,12.43,12.52,1565254.0,12.47,12.55,12.43,12.52,1565254.0
2023-01-10 15:40:00,12.52,12.58,12.5,12.51,1994865.0,12.52,12.58,12.5,12.51,1994865.0
2023-01-10 15:50:00,12.52,12.57,12.51,12.56,3039135.0,12.52,12.57,12.51,12.56,3039135.0
2023-01-11 09:30:00,12.88,12.95,12.46,12.58,2673471.0,12.88,12.95,12.46,12.58,2673471.0
2023-01-11 09:40:00,12.59,12.72,12.45,12.69,1578789.0,12.59,12.72,12.45,12.69,1578789.0
2023-01-11 09:50:00,12.7,12.89,12.69,12.81,1452909.0,12.7,12.89,12.69,12.81,1452909.0
2023-01-11 10:00:00,12.81,12.82,12.55,12.6,939749.0,12.81,12.82,12.55,12.6,939749.0
2023-01-11 10:10:00,12.6,12.61,12.48,12.5,572185.0,12.6,12.61,12.48,12.5,572185.0
2023-01-11 10:20:00,12.5,12.6,12.47,12.57,642054.0,12.5,12.6,12.47,12.57,642054.0
2023-01-11 10:30:00,12.57,12.57,12.37,12.41,793680.0,12.57,12.57,12.37,12.41,793680.0
2023-01-11 10:40:00,12.41,12.49,12.39,12.41,590907.0,12.41,12.49,12.39,12.41,590907.0
2023-01-11 10:50:00,12.42,12.46,12.39,12.43,614564.0,12.42,12.46,12.39,12.43,614564.0
2023-01-11 11:00:00,12.43,12.52,12.42,12.52,404580.0,12.43,12.52,12.42,12.52,404580.0
2023-01-11 11:10:00,12.52,12.58,12.5,12.57,399350.0,12.52,12.58,12.5,12.57,399350.0
2023-01-11 11:20:00,12.56,12.57,12.53,12.56,319508.0,12.56,12.57,12.53,12.56,319508.0
2023-01-11 11:30:00,12.57,12.67,12.56,12.66,634468.0,12.57,12.67,12.56,12.66,634468.0
2023-01-11 11:40:00,12.66,12.78,12.65,12.73,537681.0,12.66,12.78,12.65,12.73,537681.0
2023-01-11 11:50:00,12.72,12.74,12.65,12.66,357371.0,12.72,12.74,12.65,12.66,357371.0
2023-01-11 12:00:00,12.66,12.69,12.56,12.58,450789.0,12.66,12.69,12.56,12.58,450789.0
2023-01-11 12:10:00,12.58,12.61,12.57,12.6,187429.0,12.58,12.61,12.57,12.6,187429.0
2023-01-11 12:20:00,12.6,12.6,12.56,12.59,338972.0,12.6,12.6,12.56,12.59,338972.0
2023-01-11 12:30:00,12.59,12.65,12.58,12.6,367198.0,12.59,12.65,12.58,12.6,367198.0
2023-01-11 12:40:00,12.61,12.65,12.6,12.63,206696.0,12.61,12.65,12.6,12.63,206696.0
2023-01-11 12:50:00,12.63,12.71,12.63,12.71,990458.0,12.63,12.71,12.63,12.71,990458.0
2023-01-11 13:00:00,12.71,12.76,12.7,12.73,355338.0,12.71,12.76,12.7,12.73,355338.0
2023-01-11 13:10:00,12.73,12.74,12.68,12.73,634833.0,12.73,12.74,12.68,12.73,634833.0
2023-01-11 13:20:00,12.73,12.8,12.7,12.78,450132.0,12.73,12.8,12.7,12.78,450132.0
2023-01-11 13:30:00,12.78,12.79,12.69,12.7,385269.0,12.78,12.79,12.69,12.7,385269.0
2023-01-11 13:40:00,12.7,12.72,12.63,12.65,292466.0,12.7,12.72,12.63,12.65,292466.0
2023-01-11 13:50:00,12.65,12.65,12.59,12.62,269579.0,12.65,12.65,12.59,12.62,269579.0
2023-01-11 14:00:00,12.62,12.64,12.6,12.62,252554.0,12.62,12.64,12.6,12.62,252554.0
2023-01-11 14:10:00,12.62,12.67,12.61,12.67,271963.0,12.62,12.67,12.61,12.67,271963.0
2023-01-11 14:20:00,12.66,12.7,12.64,12.66,364022.0,12.66,12.7,12.64,12.66,364022.0
2023-01-11 14:30:00,12.66,12.67,12.62,12.63,391074.0,12.66,12.67,12.62,12.63,391074.0
2023-01-11 14:40:00,12.63,12.64,12.59,12.59,434123.0,12.63,12.64,12.59,12.59,434123.0
2023-01-11 14:50:00,12.59,12.61,12.54,12.57,427967.0,12.59,12.61,12.54,12.57,427967.0
2023-01-11 15:00:00,12.57,12.58,12.55,12.58,383732.0,12.57,12.58,12.55,12.58,383732.0
2023-01-11 15:10:00,12.57,12.61,12.57,12.61,513295.0,12.57,12.61,12.57,12.61,513295.0
2023-01-11 15:20:00,12.61,12.64,12.6,12.61,472405.0,12.61,12.64,12.6,12.61,472405.0
2023-01-11 15:30:00,12.61,12.63,12.57,12.58,614948.0,12.61,12.63,12.57,12.58,614948.0
2023-01-11 15:40:00,12.58,12.58,12.53,12.55,815999.0,12.58,12.58,12.53,12.55,815999.0
2023-01-11 15:50:00,12.55,12.6,12.54,12.6,2296172.0,12.55,12.6,12.54,12.6,2296172.0
2023-01-12 09:30:00,12.78,12.89,12.71,12.73,1087720.0,12.78,12.89,12.71,12.73,1087720.0
2023-01-12 09:40:00,12.73,12.76,12.52,12.54,386144.0,12.73,12.76,12.52,12.54,386144.0
2023-01-12 09:50:00,12.53,12.6,12.5,12.58,383559.0,12.53,12.6,12.5,12.58,383559.0
2023-01-12 10:00:00,12.59,12.71,12.58,12.61,588999.0,12.59,12.71,12.58,12.61,588999.0
2023-01-12 10:10:00,12.62,12.76,12.62,12.74,361899.0,12.62,12.76,12.62,12.74,361899.0
2023-01-12 10:20:00,12.75,12.76,12.67,12.7,398309.0,12.75,12.76,12.67,12.7,398309.0
2023-01-12 10:30:00,12.7,12.82,12.68,12.81,426793.0,12.7,12.82,12.68,12.81,426793.0
2023-01-12 10:40:00,12.82,12.84,12.69,12.7,244485.0,12.82,12.84,12.69,12.7,244485.0
2023-01-12 10:50:00,12.7,12.77,12.68,12.71,229362.0,12.7,12.77,12.68,12.71,229362.0
2023-01-12 11:00:00,12.71,12.72,12.62,12.66,279937.0,12.71,12.72,12.62,12.66,279937.0
2023-01-12 11:10:00,12.67,12.91,12.65,12.86,851971.0,12.67,12.91,12.65,12.86,851971.0
2023-01-12 11:20:00,12.86,12.86,12.66,12.77,842498.0,12.86,12.86,12.66,12.77,842498.0
2023-01-12 11:30:00,12.77,12.8,12.7,12.79,341096.0,12.77,12.8,12.7,12.79,341096.0
2023-01-12 11:40:00,12.79,12.85,12.77,12.81,326029.0,12.79,12.85,12.77,12.81,326029.0
2023-01-12 11:50:00,12.81,12.86,12.8,12.85,318248.0,12.81,12.86,12.8,12.85,318248.0
2023-01-12 12:00:00,12.85,12.86,12.82,12.85,288980.0,12.85,12.86,12.82,12.85,288980.0
2023-01-12 12:10:00,12.85,12.99,12.84,12.97,543591.0,12.85,12.99,12.84,12.97,543591.0
2023-01-12 12:20:00,12.98,13.05,12.96,13.04,505291.0,12.98,13.05,12.96,13.04,505291.0
2023-01-12 12:30:00,13.05,13.06,12.98,13.0,503557.0,13.05,13.06,12.98,13.0,503557.0
2023-01-12 12:40:00,13.01,13.03,12.97,12.99,338572.0,13.01,13.03,12.97,12.99,338572.0
2023-01-12 12:50:00,12.99,13.01,12.96,13.01,290352.0,12.99,13.01,12.96,13.01,290352.0
2023-01-12 13:00:00,13.0,13.07,13.0,13.07,424104.0,13.0,13.07,13.0,13.07,424104.0
2023-01-12 13:10:00,13.07,13.14,13.05,13.13,470110.0,13.07,13.14,13.05,13.13,470110.0
2023-01-12 13:20:00,13.12,13.13,12.97,12.99,575233.0,13.12,13.13,12.97,12.99,575233.0
2023-01-12 13:30:00,12.98,13.2,12.94,13.15,1530155.0,12.98,13.2,12.94,13.15,1530155.0
2023-01-12 13:40:00,13.15,13.18,13.12,13.15,218541.0,13.15,13.18,13.12,13.15,218541.0
2023-01-12 13:50:00,13.16,13.21,13.14,13.21,334406.0,13.16,13.21,13.14,13.21,334406.0
2023-01-12 14:00:00,13.21,13.22,13.15,13.18,438465.0,13.21,13.22,13.15,13.18,438465.0
2023-01-12 14:10:00,13.17,13.2,13.17,13.2,210722.0,13.17,13.2,13.17,13.2,210722.0
2023-01-12 14:20:00,13.2,13.21,13.13,13.13,314479.0,13.2,13.21,13.13,13.13,314479.0
2023-01-12 14:30:00,13.13,13.16,13.12,13.16,301229.0,13.13,13.16,13.12,13.16,301229.0
2023-01-12 14:40:00,13.16,13.18,13.14,13.17,167279.0,13.16,13.18,13.14,13.17,167279.0
2023-01-12 14:50:00,13.17,13.17,13.1,13.12,192240.0,13.17,13.17,13.1,13.12,192240.0
2023-01-12 15:00:00,13.12,13.23,13.1,13.16,912577.0,13.12,13.23,13.1,13.16,912577.0
2023-01-12 15:10:00,13.16,13.16,13.07,13.07,543575.0,13.16,13.16,13.07,13.07,543575.0
2023-01-12 15:20:00,13.08,13.11,13.06,13.06,391361.0,13.08,13.11,13.06,13.06,391361.0
2023-01-12 15:30:00,13.06,13.12,13.06,13.09,495621.0,13.06,13.12,13.06,13.09,495621.0
2023-01-12 15:40:00,13.09,13.28,13.07,13.12,2400748.0,13.09,13.28,13.07,13.12,2400748.0
2023-01-12 15:50:00,13.12,13.21,13.11,13.15,2849575.0,13.12,13.21,13.11,13.15,2849575.0
2023-01-13 09:30:00,12.94,13.1,12.9,13.05,820240.0,12.94,13.1,12.9,13.05,820240.0
2023-01-13 09:40:00,13.05,13.1,12.9,12.95,585018.0,13.05,13.1,12.9,12.95,585018.0
2023-01-13 09:50:00,12.95,12.97,12.92,12.94,421333.0,12.95,12.97,12.92,12.94,421333.0
2023-01-13 10:00:00,12.94,13.1,12.93,13.09,602907.0,12.94,13.1,12.93,13.09,602907.0
2023-01-13 10:10:00,13.09,13.1,13.01,13.04,439537.0,13.09,13.1,13.01,13.04,439537.0
2023-01-13 10:20:00,13.04,13.14,13.03,13.13,395836.0,13.04,13.14,13.03,13.13,395836.0
2023-01-13 10:30:00,13.13,13.14,13.07,13.07,180408.0,13.13,13.14,13.07,13.07,180408.0
2023-01-13 10:40:00,13.08,13.15,13.07,13.14,257280.0,13.08,13.15,13.07,13.14,257280.0
2023-01-13 10:50:00,13.15,13.15,13.05,13.06,269134.0,13.15,13.15,13.05,13.06,269134.0
2023-01-13 11:00:00,13.06,13.08,12.98,13.06,298378.0,13.06,13.08,12.98,13.06,298378.0
2023-01-13 11:10:00,13.06,13.07,12.98,13.0,369827.0,13.06,13.07,12.98,13.0,369827.0
2023-01-13 11:20:00,13.0,13.03,12.98,13.0,318480.0,13.0,13.03,12.98,13.0,318480.0
2023-01-13 11:30:00,13.0,13.01,12.97,12.98,232800.0,13.0,13.01,12.97,12.98,232800.0
2023-01-13 11:40:00,12.98,13.02,12.97,12.99,399810.0,12.98,13.02,12.97,12.99,399810.0
2023-01-13 11:50:00,12.99,13.03,12.94,13.0,401011.0,12.99,13.03,12.94,13.0,401011.0
2023-01-13 12:00:00,13.0,13.07,12.99,13.05,673281.0,13.0,13.07,12.99,13.05,673281.0
2023-01-13 12:10:00,13.04,13.07,13.03,13.05,122192.0,13.04,13.07,13.03,13.05,122192.0
2023-01-13 12:20:00,13.06,13.07,13.03,13.04,175686.0,13.06,13.07,13.03,13.04,175686.0
2023-01-13 12:30:00,13.03,13.04,13.01,13.03,175702.0,13.03,13.04,13.01,13.03,175702.0
2023-01-13 12:40:00,13.03,13.03,12.99,13.01,264069.0,13.03,13.03,12.99,13.01,264069.0
2023-01-13 12:50:00,13.0,13.05,12.99,13.04,109087.0,13.0,13.05,12.99,13.04,109087.0
2023-01-13 13:00:00,13.04,13.06,13.03,13.06,120859.0,13.04,13.06,13.03,13.06,120859.0
2023-01-13 13:10:00,13.06,13.06,13.05,13.05,151099.0,13.06,13.06,13.05,13.05,151099.0
2023-01-13 13:20:00,13.06,13.06,13.01,13.02,237537.0,13.06,13.06,13.01,13.02,237537.0
2023-01-13 13:30:00,13.02,13.03,13.01,13.02,145029.0,13.02,13.03,13.01,13.02,145029.0
2023-01-13 13:40:00,13.02,13.03,13.01,13.02,156426.0,13.02,13.03,13.01,13.02,156426.0
2023-01-13 13:50:00,13.02,13.05,13.01,13.03,132945.0,13.02,13.05,13.01,13.03,132945.0
2023-01-13 14:00:00,13.03,13.06,13.02,13.06,113698.0,13.03,13.06,13.02,13.06,113698.0
2023-01-13 14:10:00,13.05,13.06,13.04,13.05,95157.0,13.05,13.06,13.04,13.05,95157.0
2023-01-13 14:20:00,13.04,13.07,13.04,13.07,163533.0,13.04,13.07,13.04,13.07,163533.0
2023-01-13 14:30:00,13.07,13.07,13.01,13.03,131018.0,13.07,13.07,13.01,13.03,131018.0
2023-01-13 14:40:00,13.03,13.04,13.02,13.04,142461.0,13.03,13.04,13.02,13.04,142461.0
2023-01-13 14:50:00,13.04,13.05,13.02,13.04,131953.0,13.04,13.05,13.02,13.04,131953.0
2023-01-13 15:00:00,13.04,13.09,13.04,13.09,298968.0,13.04,13.09,13.04,13.09,298968.0
2023-01-13 15:10:00,13.09,13.13,13.08,13.12,363797.0,13.09,13.13,13.08,13.12,363797.0
2023-01-13 15:20:00,13.12,13.15,13.1,13.15,411056.0,13.12,13.15,13.1,13.15,411056.0
2023-01-13 15:30:00,13.14,13.16,13.11,13.15,604791.0,13.14,13.16,13.11,13.15,604791.0
2023-01-13 15:40:00,13.15,13.15,13.1,13.1,500053.0,13.15,13.15,13.1,13.1,500053.0
2023-01-13 15:50:00,13.1,13.15,13.09,13.15,1499307.0,13.1,13.15,13.09,13.15,1499307.0
2023-01-17 09:30:00,13.06,13.11,12.95,13.02,705534.0,13.06,13.11,12.95,13.02,705534.0
2023-01-17 09:40:00,13.0,13.04,12.94,12.99,752402.0,13.0,13.04,12.94,12.99,752402.0
2023-01-17 09:50:00,12.99,12.99,12.93,12.95,316965.0,12.99,12.99,12.93,12.95,316965.0
2023-01-17 10:00:00,12.96,13.13,12.95,13.11,453926.0,12.96,13.13,12.95,13.11,453926.0
2023-01-17 10:10:00,13.11,13.15,13.06,13.06,353177.0,13.11,13.15,13.06,13.06,353177.0
2023-01-17 10:20:00,13.06,13.07,12.98,13.01,305715.0,13.06,13.07,12.98,13.01,305715.0
2023-01-17 10:30:00,13.01,13.01,12.9,12.91,320528.0,13.01,13.01,12.9,12.91,320528.0
2023-01-17 10:40:00,12.92,12.92,12.83,12.88,347841.0,12.92,12.92,12.83,12.88,347841.0
2023-01-17 10:50:00,12.88,12.95,12.86,12.93,313840.0,12.88,12.95,12.86,12.93,313840.0
2023-01-17 11:00:00,12.93,12.97,12.86,12.89,361698.0,12.93,12.97,12.86,12.89,361698.0
2023-01-17 11:10:00,12.88,12.89,12.84,12.85,390469.0,12.88,12.89,12.84,12.85,390469.0
2023-01-17 11:20:00,12.85,12.9,12.84,12.88,215992.0,12.85,12.9,12.84,12.88,215992.0
2023-01-17 11:30:00,12.88,12.92,12.87,12.92,251819.0,12.88,12.92,12.87,12.92,251819.0
2023-01-17 11:40:00,12.92,12.99,12.9,12.99,211517.0,12.92,12.99,12.9,12.99,211517.0
2023-01-17 11:50:00,12.98,13.03,12.98,13.02,166557.0,12.98,13.03,12.98,13.02,166557.0
2023-01-17 12:00:00,13.02,13.05,13.01,13.04,130520.0,13.02,13.05,13.01,13.04,130520.0
2023-01-17 12:10:00,13.03,13.08,13.03,13.04,183511.0,13.03,13.08,13.03,13.04,183511.0
2023-01-17 12:20:00,13.04,13.06,13.02,13.06,173622.0,13.04,13.06,13.02,13.06,173622.0
2023-01-17 12:30:00,13.05,13.12,13.04,13.1,220775.0,13.05,13.12,13.04,13.1,220775.0
2023-01-17 12:40:00,13.1,13.14,13.08,13.14,132765.0,13.1,13.14,13.08,13.14,132765.0
2023-01-17 12:50:00,13.13,13.14,13.11,13.13,224844.0,13.13,13.14,13.11,13.13,224844.0
2023-01-17 13:00:00,13.13,13.2,13.13,13.19,279725.0,13.13,13.2,13.13,13.19,279725.0
2023-01-17 13:10:00,13.19,13.3,13.18,13.27,770009.0,13.19,13.3,13.18,13.27,770009.0
2023-01-17 13:20:00,13.27,13.3,13.24,13.29,181916.0,13.27,13.3,13.24,13.29,181916.0
2023-01-17 13:30:00,13.29,13.31,13.27,13.3,193139.0,13.29,13.31,13.27,13.3,193139.0
2023-01-17 13:40:00,13.31,13.32,13.28,13.31,171349.0,13.31,13.32,13.28,13.31,171349.0
2023-01-17 13:50:00,13.31,13.33,13.3,13.32,156414.0,13.31,13.33,13.3,13.32,156414.0
2023-01-17 14:00:00,13.32,13.32,13.23,13.28,210509.0,13.32,13.32,13.23,13.28,210509.0
2023-01-17 14:10:00,13.28,13.3,13.23,13.27,210812.0,13.28,13.3,13.23,13.27,210812.0
2023-01-17 14:20:00,13.26,13.29,13.24,13.28,210456.0,13.26,13.29,13.24,13.28,210456.0
2023-01-17 14:30:00,13.29,13.31,13.28,13.31,131503.0,13.29,13.31,13.28,13.31,131503.0
2023-01-17 14:40:00,13.31,13.31,13.19,13.2,195450.0,13.31,13.31,13.19,13.2,195450.0
2023-01-17 14:50:00,13.2,13.2,13.16,13.17,245115.0,13.2,13.2,13.16,13.17,245115.0
2023-01-17 15:00:00,13.17,13.19,13.16,13.18,257680.0,13.17,13.19,13.16,13.18,257680.0
2023-01-17 15:10:00,13.17,13.22,13.17,13.21,330157.0,13.17,13.22,13.17,13.21,330157.0
2023-01-17 15:20:00,13.21,13.24,13.2,13.21,243241.0,13.21,13.24,13.2,13.21,243241.0
2023-01-17 15:30:00,13.21,13.22,13.2,13.22,253353.0,13.21,13.22,13.2,13.22,253353.0
2023-01-17 15:40:00,13.21,13.25,13.2,13.21,642275.0,13.21,13.25,13.2,13.21,642275.0
2023-01-17 15:50:00,13.2,13.25,13.18,13.24,1415743.0,13.2,13.25,13.18,13.24,1415743.0
2023-01-18 09:30:00,13.28,13.28,13.0,13.04,883291.0,13.28,13.28,13.0,13.04,883291.0
2023-01-18 09:40:00,13.04,13.22,13.0,13.21,594784.0,13.04,13.22,13.0,13.21,594784.0
2023-01-18 09:50:00,13.21,13.22,13.1,13.2,346722.0,13.21,13.22,13.1,13.2,346722.0
2023-01-18 10:00:00,13.2,13.21,13.12,13.13,350571.0,13.2,13.21,13.12,13.13,350571.0
2023-01-18 10:10:00,13.12,13.17,13.09,13.13,268779.0,13.12,13.17,13.09,13.13,268779.0
2023-01-18 10:20:00,13.13,13.21,13.13,13.19,359012.0,13.13,13.21,13.13,13.19,359012.0
2023-01-18 10:30:00,13.19,13.19,13.06,13.07,264998.0,13.19,13.19,13.06,13.07,264998.0
2023-01-18 10:40:00,13.07,13.11,13.02,13.04,316578.0,13.07,13.11,13.02,13.04,316578.0
2023-01-18 10:50:00,13.04,13.04,12.9,13.01,713331.0,13.04,13.04,12.9,13.01,713331.0
2023-01-18 11:00:00,13.0,13.03,12.97,13.0,409816.0,13.0,13.03,12.97,13.0,409816.0
2023-01-18 11:10:00,13.0,13.02,12.94,13.02,276560.0,13.0,13.02,12.94,13.02,276560.0
2023-01-18 11:20:00,13.02,13.02,12.88,12.9,564954.0,13.02,13.02,12.88,12.9,564954.0
2023-01-18 11:30:00,12.9,12.91,12.84,12.84,325296.0,12.9,12.91,12.84,12.84,325296.0
2023-01-18 11:40:00,12.85,12.86,12.75,12.79,597289.0,12.85,12.86,12.75,12.79,597289.0
2023-01-18 11:50:00,12.79,12.83,12.72,12.82,583981.0,12.79,12.83,12.72,12.82,583981.0
2023-01-18 12:00:00,12.82,12.84,12.72,12.76,422193.0,12.82,12.84,12.72,12.76,422193.0
2023-01-18 12:10:00,12.76,12.79,12.74,12.75,359181.0,12.76,12.79,12.74,12.75,359181.0
2023-01-18 12:20:00,12.74,12.76,12.71,12.75,284049.0,12.74,12.76,12.71,12.75,284049.0
2023-01-18 12:30:00,12.75,12.78,12.74,12.78,198281.0,12.75,12.78,12.74,12.78,198281.0
2023-01-18 12:40:00,12.78,12.79,12.73,12.76,176647.0,12.78,12.79,12.73,12.76,176647.0
2023-01-18 12:50:00,12.75,12.76,12.65,12.66,331130.0,12.75,12.76,12.65,12.66,331130.0
2023-01-18 13:00:00,12.67,12.68,12.57,12.59,587112.0,12.67,12.68,12.57,12.59,587112.0
2023-01-18 13:10:00,12.58,12.61,12.54,12.57,506501.0,12.58,12.61,12.54,12.57,506501.0
2023-01-18 13:20:00,12.58,12.58,12.48,12.52,676407.0,12.58,12.58,12.48,12.52,676407.0
2023-01-18 13:30:00,12.52,12.56,12.51,12.54,321147.0,12.52,12.56,12.51,12.54,321147.0
2023-01-18 13:40:00,12.55,12.6,12.54,12.6,284750.0,12.55,12.6,12.54,12.6,284750.0
2023-01-18 13:50:00,12.6,12.61,12.56,12.61,237276.0,12.6,12.61,12.56,12.61,237276.0
2023-01-18 14:00:00,12.61,12.64,12.6,12.63,234581.0,12.61,12.64,12.6,12.63,234581.0
2023-01-18 14:10:00,12.62,12.66,12.61,12.62,292541.0,12.62,12.66,12.61,12.62,292541.0
2023-01-18 14:20:00,12.61,12.64,12.59,12.62,285408.0,12.61,12.64,12.59,12.62,285408.0
2023-01-18 14:30:00,12.62,12.65,12.6,12.63,242975.0,12.62,12.65,12.6,12.63,242975.0
2023-01-18 14:40:00,12.63,12.68,12.63,12.68,237635.0,12.63,12.68,12.63,12.68,237635.0
2023-01-18 14:50:00,12.68,12.69,12.66,12.68,178405.0,12.68,12.69,12.66,12.68,178405.0
2023-01-18 15:00:00,12.68,12.74,12.68,12.74,267843.0,12.68,12.74,12.68,12.74,267843.0
2023-01-18 15:10:00,12.74,12.78,12.73,12.77,384688.0,12.74,12.78,12.73,12.77,384688.0
2023-01-18 15:20:00,12.77,12.79,12.76,12.77,270296.0,12.77,12.79,12.76,12.77,270296.0
2023-01-18 15:30:00,12.78,12.78,12.7,12.71,316130.0,12.78,12.78,12.7,12.71,316130.0
2023-01-18 15:40:00,12.71,12.71,12.57,12.61,1287075.0,12.71,12.71,12.57,12.61,1287075.0
2023-01-18 15:50:00,12.62,12.66,12.57,12.59,1606566.0,12.62,12.66,12.57,12.59,1606566.0
2023-01-19 09:30:00,12.45,12.56,12.35,12.4,1122990.0,12.45,12.56,12.35,12.4,1122990.0
2023-01-19 09:40:00,12.4,12.4,11.91,11.96,1827494.0,12.4,12.4,11.91,11.96,1827494.0
2023-01-19 09:50:00,11.96,12.27,11.96,12.23,1258470.0,11.96,12.27,11.96,12.23,1258470.0
2023-01-19 10:00:00,12.24,12.38,12.17,12.3,541844.0,12.24,12.38,12.17,12.3,541844.0
2023-01-19 10:10:00,12.3,12.31,12.13,12.18,405833.0,12.3,12.31,12.13,12.18,405833.0
2023-01-19 10:20:00,12.18,12.22,12.12,12.13,500462.0,12.18,12.22,12.12,12.13,500462.0
2023-01-19 10:30:00,12.13,12.24,12.1,12.23,328544.0,12.13,12.24,12.1,12.23,328544.0
2023-01-19 10:40:00,12.23,12.24,12.11,12.12,566848.0,12.23,12.24,12.11,12.12,566848.0
2023-01-19 10:50:00,12.12,12.15,12.09,12.13,380688.0,12.12,12.15,12.09,12.13,380688.0
2023-01-19 11:00:00,12.13,12.24,12.12,12.24,320152.0,12.13,12.24,12.12,12.24,320152.0
2023-01-19 11:10:00,12.23,12.34,12.23,12.34,360602.0,12.23,12.34,12.23,12.34,360602.0
2023-01-19 11:20:00,12.34,12.37,12.27,12.28,331340.0,12.34,12.37,12.27,12.28,331340.0
2023-01-19 11:30:00,12.28,12.31,12.25,12.27,203827.0,12.28,12.31,12.25,12.27,203827.0
2023-01-19 11:40:00,12.28,12.31,12.21,12.29,174903.0,12.28,12.31,12.21,12.29,174903.0
2023-01-19 11:50:00,12.29,12.38,12.29,12.37,191880.0,12.29,12.38,12.29,12.37,191880.0
2023-01-19 12:00:00,12.38,12.49,12.37,12.44,273231.0,12.38,12.49,12.37,12.44,273231.0
2023-01-19 12:10:00,12.44,12.48,12.43,12.46,172679.0,12.44,12.48,12.43,12.46,172679.0
2023-01-19 12:20:00,12.46,12.47,12.41,12.43,205540.0,12.46,12.47,12.41,12.43,205540.0
2023-01-19 12:30:00,12.43,12.46,12.41,12.42,186801.0,12.43,12.46,12.41,12.42,186801.0
2023-01-19 12:40:00,12.42,12.43,12.4,12.41,136280.0,12.42,12.43,12.4,12.41,136280.0
2023-01-19 12:50:00,12.41,12.46,12.4,12.46,159731.0,12.41,12.46,12.4,12.46,159731.0
2023-01-19 13:00:00,12.46,12.51,12.45,12.48,212842.0,12.46,12.51,12.45,12.48,212842.0
2023-01-19 13:10:00,12.47,12.48,12.39,12.42,216148.0,12.47,12.48,12.39,12.42,216148.0
2023-01-19 13:20:00,12.42,12.44,12.38,12.42,167458.0,12.42,12.44,12.38,12.42,167458.0
2023-01-19 13:30:00,12.42,12.45,12.41,12.45,330087.0,12.42,12.45,12.41,12.45,330087.0
2023-01-19 13:40:00,12.45,12.46,12.38,12.39,206391.0,12.45,12.46,12.38,12.39,206391.0
2023-01-19 13:50:00,12.39,12.4,12.37,12.38,150850.0,12.39,12.4,12.37,12.38,150850.0
2023-01-19 14:00:00,12.38,12.41,12.35,12.4,185704.0,12.38,12.41,12.35,12.4,185704.0
2023-01-19 14:10:00,12.4,12.42,12.39,12.41,210740.0,12.4,12.42,12.39,12.41,210740.0
2023-01-19 14:20:00,12.41,12.46,12.41,12.44,261416.0,12.41,12.46,12.41,12.44,261416.0
2023-01-19 14:30:00,12.45,12.48,12.43,12.47,257550.0,12.45,12.48,12.43,12.47,257550.0
2023-01-19 14:40:00,12.48,12.51,12.44,12.51,204964.0,12.48,12.51,12.44,12.51,204964.0
2023-01-19 14:50:00,12.51,12.52,12.46,12.48,329045.0,12.51,12.52,12.46,12.48,329045.0
2023-01-19 15:00:00,12.48,12.52,12.47,12.47,314666.0,12.48,12.52,12.47,12.47,314666.0
2023-01-19 15:10:00,12.48,12.5,12.45,12.46,433021.0,12.48,12.5,12.45,12.46,433021.0
2023-01-19 15:20:00,12.46,12.47,12.41,12.45,456688.0,12.46,12.47,12.41,12.45,456688.0
2023-01-19 15:30:00,12.45,12.46,12.38,12.41,737406.0,12.45,12.46,12.38,12.41,737406.0
2023-01-19 15:40:00,12.41,12.45,12.4,12.44,610276.0,12.41,12.45,12.4,12.44,610276.0
2023-01-19 15:50:00,12.44,12.48,12.42,12.48,1995326.0,12.44,12.48,12.42,12.48,1995326.0
2023-01-20 09:30:00,12.53,12.64,12.35,12.41,1540097.0,12.53,12.64,12.35,12.41,1540097.0
2023-01-20 09:40:00,12.42,12.48,12.4,12.46,376155.0,12.42,12.48,12.4,12.46,376155.0
2023-01-20 09:50:00,12.47,12.7,12.45,12.68,540996.0,12.47,12.7,12.45,12.68,540996.0
2023-01-20 10:00:00,12.68,12.73,12.6,12.68,287585.0,12.68,12.73,12.6,12.68,287585.0
2023-01-20 10:10:00,12.69,12.72,12.66,12.7,258873.0,12.69,12.72,12.66,12.7,258873.0
2023-01-20 10:20:00,12.69,12.78,12.66,12.78,294545.0,12.69,12.78,12.66,12.78,294545.0
2023-01-20 10:30:00,12.78,12.8,12.71,12.74,145382.0,12.78,12.8,12.71,12.74,145382.0
2023-01-20 10:40:00,12.74,12.74,12.65,12.66,244127.0,12.74,12.74,12.65,12.66,244127.0
2023-01-20 10:50:00,12.66,12.69,12.61,12.66,193871.0,12.66,12.69,12.61,12.66,193871.0
2023-01-20 11:00:00,12.66,12.7,12.66,12.69,226488.0,12.66,12.7,12.66,12.69,226488.0
2023-01-20 11:10:00,12.69,12.72,12.66,12.68,152408.0,12.69,12.72,12.66,12.68,152408.0
2023-01-20 11:20:00,12.68,12.78,12.66,12.78,429533.0,12.68,12.78,12.66,12.78,429533.0
2023-01-20 11:30:00,12.78,12.79,12.75,12.77,132778.0,12.78,12.79,12.75,12.77,132778.0
2023-01-20 11:40:00,12.77,12.79,12.76,12.78,172521.0,12.77,12.79,12.76,12.78,172521.0
2023-01-20 11:50:00,12.78,12.78,12.74,12.77,121913.0,12.78,12.78,12.74,12.77,121913.0
2023-01-20 12:00:00,12.77,12.85,12.75,12.82,211449.0,12.77,12.85,12.75,12.82,211449.0
2023-01-20 12:10:00,12.82,12.84,12.8,12.82,127137.0,12.82,12.84,12.8,12.82,127137.0
2023-01-20 12:20:00,12.82,12.84,12.8,12.83,91239.0,12.82,12.84,12.8,12.83,91239.0
2023-01-20 12:30:00,12.82,12.88,12.81,12.88,237666.0,12.82,12.88,12.81,12.88,237666.0
2023-01-20 12:40:00,12.88,12.92,12.87,12.89,251944.0,12.88,12.92,12.87,12.89,251944.0
2023-01-20 12:50:00,12.9,12.9,12.87,12.88,178301.0,12.9,12.9,12.87,12.88,178301.0
2023-01-20 13:00:00,12.87,12.93,12.86,12.9,379291.0,12.87,12.93,12.86,12.9,379291.0
2023-01-20 13:10:00,12.9,12.9,12.79,12.79,230141.0,12.9,12.9,12.79,12.79,230141.0
2023-01-20 13:20:00,12.79,12.82,12.77,12.82,205382.0,12.79,12.82,12.77,12.82,205382.0
2023-01-20 13:30:00,12.82,12.88,12.81,12.86,169033.0,12.82,12.88,12.81,12.86,169033.0
2023-01-20 13:40:00,12.87,12.89,12.83,12.88,218069.0,12.87,12.89,12.83,12.88,218069.0
2023-01-20 13:50:00,12.89,12.9,12.87,12.88,112414.0,12.89,12.9,12.87,12.88,112414.0
2023-01-20 14:00:00,12.88,12.89,12.86,12.88,142040.0,12.88,12.89,12.86,12.88,142040.0
2023-01-20 14:10:00,12.88,12.92,12.88,12.91,270844.0,12.88,12.92,12.88,12.91,270844.0
2023-01-20 14:20:00,12.91,13.02,12.9,12.99,597562.0,12.91,13.02,12.9,12.99,597562.0
2023-01-20 14:30:00,12.99,13.01,12.97,12.98,298665.0,12.99,13.01,12.97,12.98,298665.0
2023-01-20 14:40:00,12.98,12.98,12.93,12.95,191979.0,12.98,12.98,12.93,12.95,191979.0
2023-01-20 14:50:00,12.95,12.95,12.91,12.95,235505.0,12.95,12.95,12.91,12.95,235505.0
2023-01-20 15:00:00,12.95,12.97,12.91,12.92,410749.0,12.95,12.97,12.91,12.92,410749.0
2023-01-20 15:10:00,12.92,12.97,12.91,12.96,680616.0,12.92,12.97,12.91,12.96,680616.0
2023-01-20 15:20:00,12.96,12.98,12.92,12.94,554382.0,12.96,12.98,12.92,12.94,554382.0
2023-01-20 15:30:00,12.95,12.97,12.93,12.96,522471.0,12.95,12.97,12.93,12.96,522471.0
2023-01-20 15:40:00,12.96,12.98,12.95,12.96,640548.0,12.96,12.98,12.95,12.96,640548.0
2023-01-20 15:50:00,12.96,13.04,12.96,13.01,2701012.0,12.96,13.04,12.96,13.01,2701012.0
2023-01-23 09:30:00,13.03,13.08,12.95,13.04,620743.0,13.03,13.08,12.95,13.04,620743.0
2023-01-23 09:40:00,13.04,13.23,13.04,13.23,542586.0,13.04,13.23,13.04,13.23,542586.0
2023-01-23 09:50:00,13.23,13.26,13.18,13.24,350471.0,13.23,13.26,13.18,13.24,350471.0
2023-01-23 10:00:00,13.24,13.26,13.16,13.17,476107.0,13.24,13.26,13.16,13.17,476107.0
2023-01-23 10:10:00,13.17,13.28,13.17,13.25,445806.0,13.17,13.28,13.17,13.25,445806.0
2023-01-23 10:20:00,13.26,13.29,13.23,13.25,315174.0,13.26,13.29,13.23,13.25,315174.0
2023-01-23 10:30:00,13.25,13.26,13.23,13.24,404104.0,13.25,13.26,13.23,13.24,404104.0
2023-01-23 10:40:00,13.24,13.26,13.22,13.25,324430.0,13.24,13.26,13.22,13.25,324430.0
2023-01-23 10:50:00,13.25,13.25,13.16,13.18,304401.0,13.25,13.25,13.16,13.18,304401.0
2023-01-23 11:00:00,13.18,13.23,13.17,13.21,427980.0,13.18,13.23,13.17,13.21,427980.0
2023-01-23 11:10:00,13.21,13.26,13.19,13.26,351058.0,13.21,13.26,13.19,13.26,351058.0
2023-01-23 11:20:00,13.26,13.28,13.19,13.19,372686.0,13.26,13.28,13.19,13.19,372686.0
2023-01-23 11:30:00,13.2,13.26,13.18,13.25,279987.0,13.2,13.26,13.18,13.25,279987.0
2023-01-23 11:40:00,13.25,13.25,13.15,13.18,206675.0,13.25,13.25,13.15,13.18,206675.0
2023-01-23 11:50:00,13.18,13.22,13.13,13.21,290862.0,13.18,13.22,13.13,13.21,290862.0
2023-01-23 12:00:00,13.21,13.26,13.21,13.25,266404.0,13.21,13.26,13.21,13.25,266404.0
2023-01-23 12:10:00,13.24,13.26,13.22,13.25,179442.0,13.24,13.26,13.22,13.25,179442.0
2023-01-23 12:20:00,13.25,13.27,13.23,13.27,176257.0,13.25,13.27,13.23,13.27,176257.0
2023-01-23 12:30:00,13.27,13.35,13.26,13.35,225593.0,13.27,13.35,13.26,13.35,225593.0
2023-01-23 12:40:00,13.35,13.35,13.26,13.27,232112.0,13.35,13.35,13.26,13.27,232112.0
2023-01-23 12:50:00,13.26,13.34,13.21,13.34,238401.0,13.26,13.34,13.21,13.34,238401.0
2023-01-23 13:00:00,13.34,13.4,13.33,13.4,258963.0,13.34,13.4,13.33,13.4,258963.0
2023-01-23 13:10:00,13.4,13.43,13.37,13.43,278805.0,13.4,13.43,13.37,13.43,278805.0
2023-01-23 13:20:00,13.43,13.44,13.37,13.4,315604.0,13.43,13.44,13.37,13.4,315604.0
2023-01-23 13:30:00,13.39,13.42,13.37,13.38,123771.0,13.39,13.42,13.37,13.38,123771.0
2023-01-23 13:40:00,13.38,13.4,13.36,13.39,208010.0,13.38,13.4,13.36,13.39,208010.0
2023-01-23 13:50:00,13.39,13.44,13.38,13.42,911909.0,13.39,13.44,13.38,13.42,911909.0
2023-01-23 14:00:00,13.42,13.43,13.37,13.43,278818.0,13.42,13.43,13.37,13.43,278818.0
2023-01-23 14:10:00,13.43,13.44,13.41,13.43,232516.0,13.43,13.44,13.41,13.43,232516.0
2023-01-23 14:20:00,13.42,13.44,13.4,13.43,401555.0,13.42,13.44,13.4,13.43,401555.0
2023-01-23 14:30:00,13.43,13.46,13.38,13.38,317181.0,13.43,13.46,13.38,13.38,317181.0
2023-01-23 14:40:00,13.38,13.42,13.36,13.4,995727.0,13.38,13.42,13.36,13.4,995727.0
2023-01-23 14:50:00,13.4,13.47,13.39,13.45,920094.0,13.4,13.47,13.39,13.45,920094.0
2023-01-23 15:00:00,13.45,13.46,13.39,13.43,521398.0,13.45,13.46,13.39,13.43,521398.0
2023-01-23 15:10:00,13.43,13.49,13.42,13.48,754563.0,13.43,13.49,13.42,13.48,754563.0
2023-01-23 15:20:00,13.47,13.5,13.46,13.5,583919.0,13.47,13.5,13.46,13.5,583919.0
2023-01-23 15:30:00,13.49,13.5,13.47,13.49,779956.0,13.49,13.5,13.47,13.49,779956.0
2023-01-23 15:40:00,13.49,13.53,13.45,13.49,1115021.0,13.49,13.53,13.45,13.49,1115021.0
2023-01-23 15:50:00,13.48,13.53,13.47,13.5,2063670.0,13.48,13.53,13.47,13.5,2063670.0
2023-01-24 09:30:00,13.37,13.47,13.24,13.41,468861.0,13.37,13.47,13.24,13.41,468861.0
2023-01-24 09:40:00,13.42,13.57,13.41,13.57,290757.0,13.42,13.57,13.41,13.57,290757.0
2023-01-24 09:50:00,13.57,13.6,13.37,13.37,337867.0,13.57,13.6,13.37,13.37,337867.0
2023-01-24 10:00:00,13.37,13.41,13.35,13.41,256622.0,13.37,13.41,13.35,13.41,256622.0
2023-01-24 10:10:00,13.41,13.48,13.38,13.43,194462.0,13.41,13.48,13.38,13.43,194462.0
2023-01-24 10:20:00,13.43,13.44,13.33,13.37,197774.0,13.43,13.44,13.33,13.37,197774.0
2023-01-24 10:30:00,13.37,13.45,13.35,13.41,187578.0,13.37,13.45,13.35,13.41,187578.0
2023-01-24 10:40:00,13.41,13.48,13.4,13.45,137324.0,13.41,13.48,13.4,13.45,137324.0
2023-01-24 10:50:00,13.45,13.52,13.44,13.52,205168.0,13.45,13.52,13.44,13.52,205168.0
2023-01-24 11:00:00,13.52,13.56,13.51,13.54,171544.0,13.52,13.56,13.51,13.54,171544.0
2023-01-24 11:10:00,13.53,13.54,13.46,13.48,211701.0,13.53,13.54,13.46,13.48,211701.0
2023-01-24 11:20:00,13.48,13.5,13.46,13.49,147804.0,13.48,13.5,13.46,13.49,147804.0
2023-01-24 11:30:00,13.49,13.49,13.41,13.45,152640.0,13.49,13.49,13.41,13.45,152640.0
2023-01-24 11:40:00,13.45,13.45,13.41,13.42,115033.0,13.45,13.45,13.41,13.42,115033.0
2023-01-24 11:50:00,13.42,13.43,13.38,13.38,119405.0,13.42,13.43,13.38,13.38,119405.0
2023-01-24 12:00:00,13.38,13.41,13.36,13.41,121178.0,13.38,13.41,13.36,13.41,121178.0
2023-01-24 12:10:00,13.4,13.41,13.39,13.41,140224.0,13.4,13.41,13.39,13.41,140224.0
2023-01-24 12:20:00,13.41,13.41,13.38,13.4,87782.0,13.41,13.41,13.38,13.4,87782.0
2023-01-24 12:30:00,13.4,13.4,13.35,13.36,138831.0,13.4,13.4,13.35,13.36,138831.0
2023-01-24 12:40:00,13.35,13.36,13.31,13.32,121156.0,13.35,13.36,13.31,13.32,121156.0
2023-01-24 12:50:00,13.32,13.36,13.31,13.33,122315.0,13.32,13.36,13.31,13.33,122315.0
2023-01-24 13:00:00,13.33,13.35,13.31,13.32,112361.0,13.33,13.35,13.31,13.32,112361.0
2023-01-24 13:10:00,13.32,13.36,13.31,13.36,80680.0,13.32,13.36,13.31,13.36,80680.0
2023-01-24 13:20:00,13.36,13.37,13.32,13.37,89356.0,13.36,13.37,13.32,13.37,89356.0
2023-01-24 13:30:00,13.36,13.39,13.36,13.38,116721.0,13.36,13.39,13.36,13.38,116721.0
2023-01-24 13:40:00,13.38,13.44,13.38,13.44,150662.0,13.38,13.44,13.38,13.44,150662.0
2023-01-24 13:50:00,13.43,13.46,13.42,13.46,258313.0,13.43,13.46,13.42,13.46,258313.0
2023-01-24 14:00:00,13.45,13.46,13.41,13.45,208378.0,13.45,13.46,13.41,13.45,208378.0
2023-01-24 14:10:00,13.44,13.45,13.39,13.4,125544.0,13.44,13.45,13.39,13.4,125544.0
2023-01-24 14:20:00,13.39,13.44,13.38,13.42,145105.0,13.39,13.44,13.38,13.42,145105.0
2023-01-24 14:30:00,13.43,13.46,13.42,13.46,121597.0,13.43,13.46,13.42,13.46,121597.0
2023-01-24 14:40:00,13.46,13.48,13.44,13.45,183860.0,13.46,13.48,13.44,13.45,183860.0
2023-01-24 14:50:00,13.46,13.49,13.45,13.48,243600.0,13.46,13.49,13.45,13.48,243600.0
2023-01-24 15:00:00,13.48,13.5,13.47,13.5,196355.0,13.48,13.5,13.47,13.5,196355.0
2023-01-24 15:10:00,13.5,13.5,13.44,13.46,417649.0,13.5,13.5,13.44,13.46,417649.0
2023-01-24 15:20:00,13.45,13.49,13.44,13.46,430668.0,13.45,13.49,13.44,13.46,430668.0
2023-01-24 15:30:00,13.46,13.47,13.41,13.42,475291.0,13.46,13.47,13.41,13.42,475291.0
2023-01-24 15:40:00,13.42,13.42,13.37,13.38,435048.0,13.42,13.42,13.37,13.38,435048.0
2023-01-24 15:50:00,13.39,13.42,13.37,13.38,1245881.0,13.39,13.42,13.37,13.38,1245881.0
2023-01-25 09:30:00,13.26,13.37,13.18,13.25,721963.0,13.26,13.37,13.18,13.25,721963.0
2023-01-25 09:40:00,13.25,13.37,13.25,13.36,301952.0,13.25,13.37,13.25,13.36,301952.0
2023-01-25 09:50:00,13.36,13.4,13.3,13.32,490950.0,13.36,13.4,13.3,13.32,490950.0
2023-01-25 10:00:00,13.32,13.58,13.31,13.56,941325.0,13.32,13.58,13.31,13.56,941325.0
2023-01-25 10:10:00,13.56,13.56,13.34,13.48,1475194.0,13.56,13.56,13.34,13.48,1475194.0
2023-01-25 10:20:00,13.49,13.52,13.36,13.4,886359.0,13.49,13.52,13.36,13.4,886359.0
2023-01-25 10:30:00,13.4,13.44,13.34,13.36,598254.0,13.4,13.44,13.34,13.36,598254.0
2023-01-25 10:40:00,13.35,13.42,13.34,13.35,664467.0,13.35,13.42,13.34,13.35,664467.0
2023-01-25 10:50:00,13.35,13.42,13.32,13.4,467111.0,13.35,13.42,13.32,13.4,467111.0
2023-01-25 11:00:00,13.39,13.46,13.38,13.4,235798.0,13.39,13.46,13.38,13.4,235798.0
2023-01-25 11:10:00,13.4,13.51,13.38,13.51,503441.0,13.4,13.51,13.38,13.51,503441.0
2023-01-25 11:20:00,13.51,13.51,13.47,13.51,366920.0,13.51,13.51,13.47,13.51,366920.0
2023-01-25 11:30:00,13.51,13.6,13.5,13.58,534624.0,13.51,13.6,13.5,13.58,534624.0
2023-01-25 11:40:00,13.58,13.6,13.55,13.57,193995.0,13.58,13.6,13.55,13.57,193995.0
2023-01-25 11:50:00,13.57,13.63,13.54,13.59,289116.0,13.57,13.63,13.54,13.59,289116.0
2023-01-25 12:00:00,13.59,13.6,13.53,13.56,185139.0,13.59,13.6,13.53,13.56,185139.0
2023-01-25 12:10:00,13.55,13.59,13.53,13.59,149426.0,13.55,13.59,13.53,13.59,149426.0
2023-01-25 12:20:00,13.58,13.59,13.54,13.56,173764.0,13.58,13.59,13.54,13.56,173764.0
2023-01-25 12:30:00,13.56,13.63,13.53,13.61,420139.0,13.56,13.63,13.53,13.61,420139.0
2023-01-25 12:40:00,13.6,13.63,13.58,13.62,346316.0,13.6,13.63,13.58,13.62,346316.0
2023-01-25 12:50:00,13.63,13.64,13.61,13.64,204457.0,13.63,13.64,13.61,13.64,204457.0
2023-01-25 13:00:00,13.64,13.67,13.63,13.66,309369.0,13.64,13.67,13.63,13.66,309369.0
2023-01-25 13:10:00,13.66,13.74,13.65,13.73,828955.0,13.66,13.74,13.65,13.73,828955.0
2023-01-25 13:20:00,13.73,13.92,13.72,13.9,1660009.0,13.73,13.92,13.72,13.9,1660009.0
2023-01-25 13:30:00,13.91,13.99,13.9,13.98,1951834.0,13.91,13.99,13.9,13.98,1951834.0
2023-01-25 13:40:00,13.97,14.11,13.95,14.11,1672962.0,13.97,14.11,13.95,14.11,1672962.0
2023-01-25 13:50:00,14.1,14.15,14.04,14.09,1258789.0,14.1,14.15,14.04,14.09,1258789.0
2023-01-25 14:00:00,14.09,14.17,14.05,14.16,724084.0,14.09,14.17,14.05,14.16,724084.0
2023-01-25 14:10:00,14.16,14.24,14.12,14.22,751006.0,14.16,14.24,14.12,14.22,751006.0
2023-01-25 14:20:00,14.22,14.37,14.2,14.36,2005668.0,14.22,14.37,14.2,14.36,2005668.0
2023-01-25 14:30:00,14.35,14.4,14.31,14.4,803536.0,14.35,14.4,14.31,14.4,803536.0
2023-01-25 14:40:00,14.4,14.61,14.38,14.6,2763462.0,14.4,14.61,14.38,14.6,2763462.0
2023-01-25 14:50:00,14.6,14.64,14.48,14.61,2960159.0,14.6,14.64,14.48,14.61,2960159.0
2023-01-25 15:00:00,14.61,14.68,14.54,14.65,2152446.0,14.61,14.68,14.54,14.65,2152446.0
2023-01-25 15:10:00,14.65,14.73,14.61,14.62,1450618.0,14.65,14.73,14.61,14.62,1450618.0
2023-01-25 15:20:00,14.62,14.64,14.54,14.55,1196944.0,14.62,14.64,14.54,14.55,1196944.0
2023-01-25 15:30:00,14.56,14.57,14.46,14.51,1263192.0,14.56,14.57,14.46,14.51,1263192.0
2023-01-25 15:40:00,14.51,14.52,14.43,14.44,1742416.0,14.51,14.52,14.43,14.44,1742416.0
2023-01-25 15:50:00,14.44,14.54,14.4,14.52,3921862.0,14.44,14.54,14.4,14.52,3921862.0
2023-01-26 09:30:00,14.7,15.19,14.65,14.84,2246881.0,14.7,15.19,14.65,14.84,2246881.0
2023-01-26 09:40:00,14.84,14.92,14.64,14.66,1346159.0,14.84,14.92,14.64,14.66,1346159.0
2023-01-26 09:50:00,14.66,14.95,14.63,14.91,868488.0,14.66,14.95,14.63,14.91,868488.0
2023-01-26 10:00:00,14.91,15.02,14.86,14.93,1040444.0,14.91,15.02,14.86,14.93,1040444.0
2023-01-26 10:10:00,14.93,15.08,14.91,15.02,882583.0,14.93,15.08,14.91,15.02,882583.0
2023-01-26 10:20:00,15.03,15.03,14.83,14.85,922719.0,15.03,15.03,14.83,14.85,922719.0
2023-01-26 10:30:00,14.86,14.87,14.6,14.6,1029609.0,14.86,14.87,14.6,14.6,1029609.0
2023-01-26 10:40:00,14.61,14.62,14.51,14.57,745385.0,14.61,14.62,14.51,14.57,745385.0
2023-01-26 10:50:00,14.57,14.58,14.42,14.55,834773.0,14.57,14.58,14.42,14.55,834773.0
2023-01-26 11:00:00,14.56,14.69,14.52,14.6,638591.0,14.56,14.69,14.52,14.6,638591.0
2023-01-26 11:10:00,14.6,14.75,14.6,14.72,679002.0,14.6,14.75,14.6,14.72,679002.0
2023-01-26 11:20:00,14.7,14.71,14.64,14.65,651216.0,14.7,14.71,14.64,14.65,651216.0
2023-01-26 11:30:00,14.64,14.7,14.6,14.7,364797.0,14.64,14.7,14.6,14.7,364797.0
2023-01-26 11:40:00,14.69,14.71,14.65,14.66,340102.0,14.69,14.71,14.65,14.66,340102.0
2023-01-26 11:50:00,14.66,14.71,14.61,14.66,375522.0,14.66,14.71,14.61,14.66,375522.0
2023-01-26 12:00:00,14.66,14.76,14.63,14.73,439784.0,14.66,14.76,14.63,14.73,439784.0
2023-01-26 12:10:00,14.72,14.83,14.7,14.83,382294.0,14.72,14.83,14.7,14.83,382294.0
2023-01-26 12:20:00,14.82,14.85,14.75,14.82,407748.0,14.82,14.85,14.75,14.82,407748.0
2023-01-26 12:30:00,14.82,14.82,14.78,14.81,320459.0,14.82,14.82,14.78,14.81,320459.0
2023-01-26 12:40:00,14.82,14.86,14.71,14.72,654591.0,14.82,14.86,14.71,14.72,654591.0
2023-01-26 12:50:00,14.73,14.82,14.72,14.8,406301.0,14.73,14.82,14.72,14.8,406301.0
2023-01-26 13:00:00,14.8,14.85,14.75,14.76,189473.0,14.8,14.85,14.75,14.76,189473.0
2023-01-26 13:10:00,14.75,14.76,14.72,14.73,263933.0,14.75,14.76,14.72,14.73,263933.0
2023-01-26 13:20:00,14.73,14.81,14.72,14.81,187311.0,14.73,14.81,14.72,14.81,187311.0
2023-01-26 13:30:00,14.81,14.87,14.8,14.87,235298.0,14.81,14.87,14.8,14.87,235298.0
2023-01-26 13:40:00,14.87,14.89,14.85,14.87,316464.0,14.87,14.89,14.85,14.87,316464.0
2023-01-26 13:50:00,14.88,14.88,14.81,14.82,216569.0,14.88,14.88,14.81,14.82,216569.0
2023-01-26 14:00:00,14.82,14.87,14.81,14.86,195777.0,14.82,14.87,14.81,14.86,195777.0
2023-01-26 14:10:00,14.86,14.88,14.84,14.87,157754.0,14.86,14.88,14.84,14.87,157754.0
2023-01-26 14:20:00,14.87,14.87,14.81,14.85,268579.0,14.87,14.87,14.81,14.85,268579.0
2023-01-26 14:30:00,14.85,14.9,14.82,14.88,337492.0,14.85,14.9,14.82,14.88,337492.0
2023-01-26 14:40:00,14.88,14.91,14.87,14.9,369812.0,14.88,14.91,14.87,14.9,369812.0
2023-01-26 14:50:00,14.9,14.92,14.89,14.92,478592.0,14.9,14.92,14.89,14.92,478592.0
2023-01-26 15:00:00,14.92,14.97,14.91,14.95,841728.0,14.92,14.97,14.91,14.95,841728.0
2023-01-26 15:10:00,14.95,15.04,14.93,15.0,980404.0,14.95,15.04,14.93,15.0,980404.0
2023-01-26 15:20:00,15.01,15.1,15.0,15.06,1173756.0,15.01,15.1,15.0,15.06,1173756.0
2023-01-26 15:30:00,15.06,15.07,14.92,14.93,927441.0,15.06,15.07,14.92,14.93,927441.0
2023-01-26 15:40:00,14.93,14.98,14.91,14.95,1106910.0,14.93,14.98,14.91,14.95,1106910.0
2023-01-26 15:50:00,14.95,15.03,14.92,15.0,2579451.0,14.95,15.03,14.92,15.0,2579451.0
2023-01-27 09:30:00,14.87,15.1,14.86,15.02,1144448.0,14.87,15.1,14.86,15.02,1144448.0
2023-01-27 09:40:00,15.02,15.06,14.87,15.0,519314.0,15.02,15.06,14.87,15.0,519314.0
2023-01-27 09:50:00,15.01,15.03,14.82,14.84,239185.0,15.01,15.03,14.82,14.84,239185.0
2023-01-27 10:00:00,14.85,14.92,14.81,14.88,343625.0,14.85,14.92,14.81,14.88,343625.0
2023-01-27 10:10:00,14.88,14.95,14.86,14.92,299235.0,14.88,14.95,14.86,14.92,299235.0
2023-01-27 10:20:00,14.92,14.92,14.78,14.79,344776.0,14.92,14.92,14.78,14.79,344776.0
2023-01-27 10:30:00,14.79,14.8,14.66,14.7,1066789.0,14.79,14.8,14.66,14.7,1066789.0
2023-01-27 10:40:00,14.7,14.74,14.65,14.74,447618.0,14.7,14.74,14.65,14.74,447618.0
2023-01-27 10:50:00,14.73,14.81,14.7,14.79,529250.0,14.73,14.81,14.7,14.79,529250.0
2023-01-27 11:00:00,14.79,14.85,14.69,14.72,335191.0,14.79,14.85,14.69,14.72,335191.0
2023-01-27 11:10:00,14.71,14.8,14.68,14.79,299504.0,14.71,14.8,14.68,14.79,299504.0
2023-01-27 11:20:00,14.8,14.86,14.79,14.84,331391.0,14.8,14.86,14.79,14.84,331391.0
2023-01-27 11:30:00,14.84,14.89,14.84,14.86,189442.0,14.84,14.89,14.84,14.86,189442.0
2023-01-27 11:40:00,14.85,14.94,14.85,14.92,218565.0,14.85,14.94,14.85,14.92,218565.0
2023-01-27 11:50:00,14.91,14.93,14.86,14.88,145189.0,14.91,14.93,14.86,14.88,145189.0
2023-01-27 12:00:00,14.88,14.92,14.85,14.91,170981.0,14.88,14.92,14.85,14.91,170981.0
2023-01-27 12:10:00,14.91,14.92,14.88,14.91,197406.0,14.91,14.92,14.88,14.91,197406.0
2023-01-27 12:20:00,14.91,14.96,14.9,14.92,216745.0,14.91,14.96,14.9,14.92,216745.0
2023-01-27 12:30:00,14.92,14.95,14.9,14.95,128096.0,14.92,14.95,14.9,14.95,128096.0
2023-01-27 12:40:00,14.95,14.97,14.93,14.97,232328.0,14.95,14.97,14.93,14.97,232328.0
2023-01-27 12:50:00,14.96,14.98,14.91,14.91,278779.0,14.96,14.98,14.91,14.91,278779.0
2023-01-27 13:00:00,14.91,14.96,14.86,14.95,259826.0,14.91,14.96,14.86,14.95,259826.0
2023-01-27 13:10:00,14.95,14.97,14.9,14.9,191239.0,14.95,14.97,14.9,14.9,191239.0
2023-01-27 13:20:00,14.91,14.91,14.87,14.89,156166.0,14.91,14.91,14.87,14.89,156166.0
2023-01-27 13:30:00,14.89,14.91,14.81,14.89,484063.0,14.89,14.91,14.81,14.89,484063.0
2023-01-27 13:40:00,14.89,14.89,14.83,14.88,291844.0,14.89,14.89,14.83,14.88,291844.0
2023-01-27 13:50:00,14.88,14.88,14.85,14.87,151958.0,14.88,14.88,14.85,14.87,151958.0
2023-01-27 14:00:00,14.87,14.87,14.83,14.86,235752.0,14.87,14.87,14.83,14.86,235752.0
2023-01-27 14:10:00,14.86,14.92,14.86,14.91,236693.0,14.86,14.92,14.86,14.91,236693.0
2023-01-27 14:20:00,14.9,14.94,14.88,14.93,213512.0,14.9,14.94,14.88,14.93,213512.0
2023-01-27 14:30:00,14.92,14.99,14.91,14.99,171619.0,14.92,14.99,14.91,14.99,171619.0
2023-01-27 14:40:00,14.99,15.0,14.96,14.99,418260.0,14.99,15.0,14.96,14.99,418260.0
2023-01-27 14:50:00,15.0,15.07,14.99,15.06,608258.0,15.0,15.07,14.99,15.06,608258.0
2023-01-27 15:00:00,15.07,15.07,15.0,15.04,695274.0,15.07,15.07,15.0,15.04,695274.0
2023-01-27 15:10:00,15.03,15.07,14.99,15.03,419141.0,15.03,15.07,14.99,15.03,419141.0
2023-01-27 15:20:00,15.03,15.03,14.97,15.02,553289.0,15.03,15.03,14.97,15.02,553289.0
2023-01-27 15:30:00,15.02,15.03,14.98,15.0,806645.0,15.02,15.03,14.98,15.0,806645.0
2023-01-27 15:40:00,15.0,15.06,14.93,14.95,1387286.0,15.0,15.06,14.93,14.95,1387286.0
2023-01-27 15:50:00,14.95,14.96,14.9,14.91,2712975.0,14.95,14.96,14.9,14.91,2712975.0
2023-01-30 09:30:00,14.59,14.67,14.52,14.6,539156.0,14.59,14.67,14.52,14.6,539156.0
2023-01-30 09:40:00,14.6,14.64,14.52,14.64,649381.0,14.6,14.64,14.52,14.64,649381.0
2023-01-30 09:50:00,14.63,14.73,14.6,14.62,672820.0,14.63,14.73,14.6,14.62,672820.0
2023-01-30 10:00:00,14.62,14.68,14.53,14.56,564152.0,14.62,14.68,14.53,14.56,564152.0
2023-01-30 10:10:00,14.56,14.61,14.52,14.54,350719.0,14.56,14.61,14.52,14.54,350719.0
2023-01-30 10:20:00,14.54,14.57,14.36,14.41,463915.0,14.54,14.57,14.36,14.41,463915.0
2023-01-30 10:30:00,14.41,14.48,14.36,14.38,440127.0,14.41,14.48,14.36,14.38,440127.0
2023-01-30 10:40:00,14.37,14.38,14.22,14.29,609196.0,14.37,14.38,14.22,14.29,609196.0
2023-01-30 10:50:00,14.3,14.44,14.28,14.42,422740.0,14.3,14.44,14.28,14.42,422740.0
2023-01-30 11:00:00,14.42,14.44,14.31,14.38,236289.0,14.42,14.44,14.31,14.38,236289.0
2023-01-30 11:10:00,14.38,14.45,14.37,14.43,236600.0,14.38,14.45,14.37,14.43,236600.0
2023-01-30 11:20:00,14.43,14.5,14.39,14.46,229083.0,14.43,14.5,14.39,14.46,229083.0
2023-01-30 11:30:00,14.47,14.5,14.39,14.41,240786.0,14.47,14.5,14.39,14.41,240786.0
2023-01-30 11:40:00,14.41,14.45,14.4,14.43,192360.0,14.41,14.45,14.4,14.43,192360.0
2023-01-30 11:50:00,14.42,14.5,14.41,14.49,143086.0,14.42,14.5,14.41,14.49,143086.0
2023-01-30 12:00:00,14.49,14.52,14.48,14.48,157078.0,14.49,14.52,14.48,14.48,157078.0
2023-01-30 12:10:00,14.48,14.57,14.47,14.57,415367.0,14.48,14.57,14.47,14.57,415367.0
2023-01-30 12:20:00,14.57,14.61,14.52,14.53,722706.0,14.57,14.61,14.52,14.53,722706.0
2023-01-30 12:30:00,14.53,14.57,14.5,14.51,181026.0,14.53,14.57,14.5,14.51,181026.0
2023-01-30 12:40:00,14.51,14.52,14.48,14.49,98963.0,14.51,14.52,14.48,14.49,98963.0
2023-01-30 12:50:00,14.48,14.51,14.46,14.5,101482.0,14.48,14.51,14.46,14.5,101482.0
2023-01-30 13:00:00,14.49,14.49,14.4,14.41,224310.0,14.49,14.49,14.4,14.41,224310.0
2023-01-30 13:10:00,14.41,14.46,14.39,14.43,349040.0,14.41,14.46,14.39,14.43,349040.0
2023-01-30 13:20:00,14.43,14.51,14.39,14.5,411659.0,14.43,14.51,14.39,14.5,411659.0
2023-01-30 13:30:00,14.5,14.51,14.41,14.44,173886.0,14.5,14.51,14.41,14.44,173886.0
2023-01-30 13:40:00,14.44,14.44,14.39,14.41,123764.0,14.44,14.44,14.39,14.41,123764.0
2023-01-30 13:50:00,14.41,14.42,14.37,14.41,142280.0,14.41,14.42,14.37,14.41,142280.0
2023-01-30 14:00:00,14.42,14.45,14.4,14.42,107103.0,14.42,14.45,14.4,14.42,107103.0
2023-01-30 14:10:00,14.42,14.46,14.41,14.45,113555.0,14.42,14.46,14.41,14.45,113555.0
2023-01-30 14:20:00,14.45,14.52,14.42,14.46,298136.0,14.45,14.52,14.42,14.46,298136.0
2023-01-30 14:30:00,14.46,14.47,14.42,14.44,183702.0,14.46,14.47,14.42,14.44,183702.0
2023-01-30 14:40:00,14.44,14.44,14.4,14.41,160843.0,14.44,14.44,14.4,14.41,160843.0
2023-01-30 14:50:00,14.42,14.42,14.35,14.37,358019.0,14.42,14.42,14.35,14.37,358019.0
2023-01-30 15:00:00,14.38,14.38,14.32,14.33,541790.0,14.38,14.38,14.32,14.33,541790.0
2023-01-30 15:10:00,14.33,14.34,14.27,14.28,703411.0,14.33,14.34,14.27,14.28,703411.0
2023-01-30 15:20:00,14.27,14.35,14.26,14.29,898956.0,14.27,14.35,14.26,14.29,898956.0
2023-01-30 15:30:00,14.29,14.33,14.28,14.33,634647.0,14.29,14.33,14.28,14.33,634647.0
2023-01-30 15:40:00,14.33,14.36,14.32,14.36,758327.0,14.33,14.36,14.32,14.36,758327.0
2023-01-30 15:50:00,14.36,14.42,14.35,14.38,1693180.0,14.36,14.42,14.35,14.38,1693180.0
2023-01-31 09:30:00,14.45,14.51,14.33,14.36,580782.0,14.45,14.51,14.33,14.36,580782.0
2023-01-31 09:40:00,14.36,14.37,14.26,14.29,568137.0,14.36,14.37,14.26,14.29,568137.0
2023-01-31 09:50:00,14.29,14.47,14.28,14.42,476447.0,14.29,14.47,14.28,14.42,476447.0
2023-01-31 10:00:00,14.43,14.46,14.23,14.26,358690.0,14.43,14.46,14.23,14.26,358690.0
2023-01-31 10:10:00,14.25,14.46,14.24,14.46,281145.0,14.25,14.46,14.24,14.46,281145.0
2023-01-31 10:20:00,14.46,14.67,14.35,14.57,1397650.0,14.46,14.67,14.35,14.57,1397650.0
2023-01-31 10:30:00,14.58,14.61,14.38,14.4,420752.0,14.58,14.61,14.38,14.4,420752.0
2023-01-31 10:40:00,14.4,14.51,14.39,14.51,503609.0,14.4,14.51,14.39,14.51,503609.0
2023-01-31 10:50:00,14.51,14.57,14.5,14.51,189725.0,14.51,14.57,14.5,14.51,189725.0
2023-01-31 11:00:00,14.52,14.54,14.49,14.51,177492.0,14.52,14.54,14.49,14.51,177492.0
2023-01-31 11:10:00,14.52,14.53,14.42,14.46,232067.0,14.52,14.53,14.42,14.46,232067.0
2023-01-31 11:20:00,14.46,14.49,14.42,14.46,206742.0,14.46,14.49,14.42,14.46,206742.0
2023-01-31 11:30:00,14.46,14.5,14.41,14.49,350140.0,14.46,14.5,14.41,14.49,350140.0
2023-01-31 11:40:00,14.49,14.63,14.49,14.59,324879.0,14.49,14.63,14.49,14.59,324879.0
2023-01-31 11:50:00,14.59,14.61,14.57,14.61,67762.0,14.59,14.61,14.57,14.61,67762.0
2023-01-31 12:00:00,14.61,14.68,14.59,14.67,153309.0,14.61,14.68,14.59,14.67,153309.0
2023-01-31 12:10:00,14.68,14.69,14.64,14.65,192668.0,14.68,14.69,14.64,14.65,192668.0
2023-01-31 12:20:00,14.65,14.65,14.58,14.61,116357.0,14.65,14.65,14.58,14.61,116357.0
2023-01-31 12:30:00,14.6,14.63,14.59,14.63,118182.0,14.6,14.63,14.59,14.63,118182.0
2023-01-31 12:40:00,14.63,14.67,14.62,14.65,234567.0,14.63,14.67,14.62,14.65,234567.0
2023-01-31 12:50:00,14.65,14.67,14.62,14.63,180475.0,14.65,14.67,14.62,14.63,180475.0
2023-01-31 13:00:00,14.63,14.63,14.58,14.59,129732.0,14.63,14.63,14.58,14.59,129732.0
2023-01-31 13:10:00,14.59,14.75,14.59,14.71,643997.0,14.59,14.75,14.59,14.71,643997.0
2023-01-31 13:20:00,14.71,14.78,14.67,14.76,376934.0,14.71,14.78,14.67,14.76,376934.0
2023-01-31 13:30:00,14.76,14.8,14.74,14.75,493980.0,14.76,14.8,14.74,14.75,493980.0
2023-01-31 13:40:00,14.75,14.76,14.7,14.71,181855.0,14.75,14.76,14.7,14.71,181855.0
2023-01-31 13:50:00,14.71,14.75,14.7,14.73,265867.0,14.71,14.75,14.7,14.73,265867.0
2023-01-31 14:00:00,14.74,14.74,14.71,14.73,166381.0,14.74,14.74,14.71,14.73,166381.0
2023-01-31 14:10:00,14.73,14.77,14.69,14.7,316338.0,14.73,14.77,14.69,14.7,316338.0
2023-01-31 14:20:00,14.7,14.75,14.69,14.71,178189.0,14.7,14.75,14.69,14.71,178189.0
2023-01-31 14:30:00,14.71,14.72,14.66,14.71,365164.0,14.71,14.72,14.66,14.71,365164.0
2023-01-31 14:40:00,14.71,14.72,14.67,14.7,182960.0,14.71,14.72,14.67,14.7,182960.0
2023-01-31 14:50:00,14.7,14.71,14.68,14.69,192545.0,14.7,14.71,14.68,14.69,192545.0
2023-01-31 15:00:00,14.69,14.76,14.68,14.75,772263.0,14.69,14.76,14.68,14.75,772263.0
2023-01-31 15:10:00,14.74,14.75,14.7,14.72,470625.0,14.74,14.75,14.7,14.72,470625.0
2023-01-31 15:20:00,14.72,14.77,14.71,14.75,821314.0,14.72,14.77,14.71,14.75,821314.0
2023-01-31 15:30:00,14.75,14.77,14.71,14.73,797589.0,14.75,14.77,14.71,14.73,797589.0
2023-01-31 15:40:00,14.73,14.76,14.72,14.75,670444.0,14.73,14.76,14.72,14.75,670444.0
2023-01-31 15:50:00,14.75,14.84,14.74,14.83,3573772.0,14.75,14.84,14.74,14.83,3573772.0
2023-02-01 09:30:00,14.72,14.83,14.67,14.78,959924.0,14.72,14.83,14.67,14.78,959924.0
2023-02-01 09:40:00,14.78,14.8,14.7,14.78,312665.0,14.78,14.8,14.7,14.78,312665.0
2023-02-01 09:50:00,14.77,14.86,14.77,14.81,227018.0,14.77,14.86,14.77,14.81,227018.0
2023-02-01 10:00:00,14.81,14.86,14.76,14.81,234985.0,14.81,14.86,14.76,14.81,234985.0
2023-02-01 10:10:00,14.8,14.91,14.79,14.83,320076.0,14.8,14.91,14.79,14.83,320076.0
2023-02-01 10:20:00,14.83,14.92,14.82,14.92,406745.0,14.83,14.92,14.82,14.92,406745.0
2023-02-01 10:30:00,14.92,14.96,14.73,14.79,381328.0,14.92,14.96,14.73,14.79,381328.0
2023-02-01 10:40:00,14.79,14.81,14.73,14.74,361072.0,14.79,14.81,14.73,14.74,361072.0
2023-02-01 10:50:00,14.75,14.81,14.73,14.81,226169.0,14.75,14.81,14.73,14.81,226169.0
2023-02-01 11:00:00,14.81,14.88,14.8,14.88,290420.0,14.81,14.88,14.8,14.88,290420.0
2023-02-01 11:10:00,14.88,14.91,14.87,14.9,236330.0,14.88,14.91,14.87,14.9,236330.0
2023-02-01 11:20:00,14.9,14.93,14.88,14.93,441385.0,14.9,14.93,14.88,14.93,441385.0
2023-02-01 11:30:00,14.93,14.96,14.91,14.92,208883.0,14.93,14.96,14.91,14.92,208883.0
2023-02-01 11:40:00,14.92,14.92,14.88,14.92,228280.0,14.92,14.92,14.88,14.92,228280.0
2023-02-01 11:50:00,14.92,14.92,14.85,14.88,306169.0,14.92,14.92,14.85,14.88,306169.0
2023-02-01 12:00:00,14.89,14.9,14.87,14.88,158758.0,14.89,14.9,14.87,14.88,158758.0
2023-02-01 12:10:00,14.89,14.9,14.82,14.83,257276.0,14.89,14.9,14.82,14.83,257276.0
2023-02-01 12:20:00,14.83,14.87,14.8,14.86,294475.0,14.83,14.87,14.8,14.86,294475.0
2023-02-01 12:30:00,14.86,14.89,14.83,14.88,276410.0,14.86,14.89,14.83,14.88,276410.0
2023-02-01 12:40:00,14.88,14.9,14.87,14.9,133282.0,14.88,14.9,14.87,14.9,133282.0
2023-02-01 12:50:00,14.9,14.93,14.89,14.93,193714.0,14.9,14.93,14.89,14.93,193714.0
2023-02-01 13:00:00,14.93,14.99,14.92,14.99,422389.0,14.93,14.99,14.92,14.99,422389.0
2023-02-01 13:10:00,14.99,15.04,14.98,14.99,883361.0,14.99,15.04,14.98,14.99,883361.0
2023-02-01 13:20:00,14.99,15.0,14.89,14.91,408487.0,14.99,15.0,14.89,14.91,408487.0
2023-02-01 13:30:00,14.9,14.91,14.82,14.83,203046.0,14.9,14.91,14.82,14.83,203046.0
2023-02-01 13:40:00,14.83,14.88,14.82,14.85,136926.0,14.83,14.88,14.82,14.85,136926.0
2023-02-01 13:50:00,14.85,14.88,14.84,14.85,111269.0,14.85,14.88,14.84,14.85,111269.0
2023-02-01 14:00:00,14.84,14.95,14.78,14.92,390581.0,14.84,14.95,14.78,14.92,390581.0
2023-02-01 14:10:00,14.92,14.99,14.89,14.94,285756.0,14.92,14.99,14.89,14.94,285756.0
2023-02-01 14:20:00,14.94,14.98,14.9,14.9,198184.0,14.94,14.98,14.9,14.9,198184.0
2023-02-01 14:30:00,14.91,15.04,14.76,15.03,883131.0,14.91,15.04,14.76,15.03,883131.0
2023-02-01 14:40:00,15.04,15.15,15.02,15.12,692372.0,15.04,15.15,15.02,15.12,692372.0
2023-02-01 14:50:00,15.12,15.2,15.09,15.13,526872.0,15.12,15.2,15.09,15.13,526872.0
2023-02-01 15:00:00,15.13,15.29,15.11,15.28,1667487.0,15.13,15.29,15.11,15.28,1667487.0
2023-02-01 15:10:00,15.27,15.28,15.15,15.21,1035412.0,15.27,15.28,15.15,15.21,1035412.0
2023-02-01 15:20:00,15.21,15.33,15.19,15.26,1558615.0,15.21,15.33,15.19,15.26,1558615.0
2023-02-01 15:30:00,15.26,15.45,15.25,15.4,1552410.0,15.26,15.45,15.25,15.4,1552410.0
2023-02-01 15:40:00,15.4,15.47,15.35,15.36,1355889.0,15.4,15.47,15.35,15.36,1355889.0
2023-02-01 15:50:00,15.36,15.41,15.34,15.35,2434943.0,15.36,15.41,15.34,15.35,2434943.0
2023-02-02 09:30:00,15.52,15.66,15.5,15.57,1121639.0,15.52,15.66,15.5,15.57,1121639.0
2023-02-02 09:40:00,15.58,15.66,15.54,15.64,463273.0,15.58,15.66,15.54,15.64,463273.0
2023-02-02 09:50:00,15.63,15.73,15.5,15.51,461673.0,15.63,15.73,15.5,15.51,461673.0
2023-02-02 10:00:00,15.52,15.58,15.43,15.49,666441.0,15.52,15.58,15.43,15.49,666441.0
2023-02-02 10:10:00,15.49,15.7,15.45,15.69,398901.0,15.49,15.7,15.45,15.69,398901.0
2023-02-02 10:20:00,15.68,15.76,15.58,15.59,360231.0,15.68,15.76,15.58,15.59,360231.0
2023-02-02 10:30:00,15.59,15.79,15.57,15.78,388405.0,15.59,15.79,15.57,15.78,388405.0
2023-02-02 10:40:00,15.78,15.84,15.72,15.72,497370.0,15.78,15.84,15.72,15.72,497370.0
2023-02-02 10:50:00,15.73,15.76,15.66,15.76,526844.0,15.73,15.76,15.66,15.76,526844.0
2023-02-02 11:00:00,15.76,15.85,15.76,15.85,539213.0,15.76,15.85,15.76,15.85,539213.0
2023-02-02 11:10:00,15.85,15.85,15.73,15.79,869727.0,15.85,15.85,15.73,15.79,869727.0
2023-02-02 11:20:00,15.79,15.93,15.78,15.84,734970.0,15.79,15.93,15.78,15.84,734970.0
2023-02-02 11:30:00,15.84,15.94,15.8,15.89,492588.0,15.84,15.94,15.8,15.89,492588.0
2023-02-02 11:40:00,15.89,15.95,15.88,15.94,522773.0,15.89,15.95,15.88,15.94,522773.0
2023-02-02 11:50:00,15.94,15.95,15.88,15.91,1022049.0,15.94,15.95,15.88,15.91,1022049.0
2023-02-02 12:00:00,15.91,15.97,15.84,15.85,505992.0,15.91,15.97,15.84,15.85,505992.0
2023-02-02 12:10:00,15.85,15.92,15.81,15.9,551915.0,15.85,15.92,15.81,15.9,551915.0
2023-02-02 12:20:00,15.9,15.99,15.89,15.95,372132.0,15.9,15.99,15.89,15.95,372132.0
2023-02-02 12:30:00,15.96,15.99,15.92,15.98,269820.0,15.96,15.99,15.92,15.98,269820.0
2023-02-02 12:40:00,15.97,16.05,15.92,15.93,534858.0,15.97,16.05,15.92,15.93,534858.0
2023-02-02 12:50:00,15.93,15.95,15.9,15.95,211164.0,15.93,15.95,15.9,15.95,211164.0
2023-02-02 13:00:00,15.95,15.98,15.88,15.88,210855.0,15.95,15.98,15.88,15.88,210855.0
2023-02-02 13:10:00,15.88,15.9,15.86,15.9,157582.0,15.88,15.9,15.86,15.9,157582.0
2023-02-02 13:20:00,15.9,15.94,15.87,15.89,272356.0,15.9,15.94,15.87,15.89,272356.0
2023-02-02 13:30:00,15.89,15.91,15.86,15.9,183353.0,15.89,15.91,15.86,15.9,183353.0
2023-02-02 13:40:00,15.9,15.93,15.88,15.89,250070.0,15.9,15.93,15.88,15.89,250070.0
2023-02-02 13:50:00,15.9,15.92,15.84,15.91,375815.0,15.9,15.92,15.84,15.91,375815.0
2023-02-02 14:00:00,15.9,15.91,15.83,15.85,214060.0,15.9,15.91,15.83,15.85,214060.0
2023-02-02 14:10:00,15.86,15.87,15.77,15.86,317205.0,15.86,15.87,15.77,15.86,317205.0
2023-02-02 14:20:00,15.86,15.86,15.8,15.81,271887.0,15.86,15.86,15.8,15.81,271887.0
2023-02-02 14:30:00,15.8,15.81,15.66,15.7,358139.0,15.8,15.81,15.66,15.7,358139.0
2023-02-02 14:40:00,15.7,15.71,15.61,15.67,474208.0,15.7,15.71,15.61,15.67,474208.0
2023-02-02 14:50:00,15.67,15.73,15.61,15.62,584878.0,15.67,15.73,15.61,15.62,584878.0
2023-02-02 15:00:00,15.61,15.68,15.56,15.65,326577.0,15.61,15.68,15.56,15.65,326577.0
2023-02-02 15:10:00,15.65,15.77,15.64,15.77,310038.0,15.65,15.77,15.64,15.77,310038.0
2023-02-02 15:20:00,15.77,15.82,15.73,15.78,510488.0,15.77,15.82,15.73,15.78,510488.0
2023-02-02 15:30:00,15.78,15.85,15.77,15.78,526991.0,15.78,15.85,15.77,15.78,526991.0
2023-02-02 15:40:00,15.78,15.82,15.76,15.79,581948.0,15.78,15.82,15.76,15.79,581948.0
2023-02-02 15:50:00,15.8,15.95,15.8,15.92,2617971.0,15.8,15.95,15.8,15.92,2617971.0
2023-02-03 09:30:00,15.62,15.63,15.41,15.53,651305.0,15.62,15.63,15.41,15.53,651305.0
2023-02-03 09:40:00,15.54,15.67,15.49,15.66,501336.0,15.54,15.67,15.49,15.66,501336.0
2023-02-03 09:50:00,15.66,15.75,15.63,15.64,846410.0,15.66,15.75,15.63,15.64,846410.0
2023-02-03 10:00:00,15.64,15.66,15.54,15.57,776620.0,15.64,15.66,15.54,15.57,776620.0
2023-02-03 10:10:00,15.58,15.7,15.53,15.66,225285.0,15.58,15.7,15.53,15.66,225285.0
2023-02-03 10:20:00,15.65,15.74,15.65,15.68,751143.0,15.65,15.74,15.65,15.68,751143.0
2023-02-03 10:30:00,15.68,15.82,15.65,15.8,737489.0,15.68,15.82,15.65,15.8,737489.0
2023-02-03 10:40:00,15.79,15.84,15.79,15.82,485877.0,15.79,15.84,15.79,15.82,485877.0
2023-02-03 10:50:00,15.82,15.86,15.73,15.78,1230899.0,15.82,15.86,15.73,15.78,1230899.0
2023-02-03 11:00:00,15.77,15.81,15.73,15.74,227287.0,15.77,15.81,15.73,15.74,227287.0
2023-02-03 11:10:00,15.73,15.79,15.71,15.72,181327.0,15.73,15.79,15.71,15.72,181327.0
2023-02-03 11:20:00,15.72,15.73,15.62,15.65,250853.0,15.72,15.73,15.62,15.65,250853.0
2023-02-03 11:30:00,15.65,15.71,15.6,15.64,510339.0,15.65,15.71,15.6,15.64,510339.0
2023-02-03 11:40:00,15.64,15.67,15.59,15.59,543718.0,15.64,15.67,15.59,15.59,543718.0
2023-02-03 11:50:00,15.59,15.66,15.58,15.59,153878.0,15.59,15.66,15.58,15.59,153878.0
2023-02-03 12:00:00,15.59,15.7,15.57,15.69,138489.0,15.59,15.7,15.57,15.69,138489.0
2023-02-03 12:10:00,15.69,15.71,15.66,15.67,136861.0,15.69,15.71,15.66,15.67,136861.0
2023-02-03 12:20:00,15.66,15.7,15.65,15.65,436462.0,15.66,15.7,15.65,15.65,436462.0
2023-02-03 12:30:00,15.66,15.71,15.62,15.69,141738.0,15.66,15.71,15.62,15.69,141738.0
2023-02-03 12:40:00,15.68,15.72,15.6,15.61,234308.0,15.68,15.72,15.6,15.61,234308.0
2023-02-03 12:50:00,15.6,15.63,15.26,15.42,859427.0,15.6,15.63,15.26,15.42,859427.0
2023-02-03 13:00:00,15.43,15.43,15.37,15.38,307184.0,15.43,15.43,15.37,15.38,307184.0
2023-02-03 13:10:00,15.38,15.45,15.35,15.45,306641.0,15.38,15.45,15.35,15.45,306641.0
2023-02-03 13:20:00,15.44,15.51,15.38,15.46,337975.0,15.44,15.51,15.38,15.46,337975.0
2023-02-03 13:30:00,15.46,15.5,15.39,15.5,192062.0,15.46,15.5,15.39,15.5,192062.0
2023-02-03 13:40:00,15.5,15.5,15.41,15.5,170259.0,15.5,15.5,15.41,15.5,170259.0
2023-02-03 13:50:00,15.5,15.52,15.48,15.51,680816.0,15.5,15.52,15.48,15.51,680816.0
2023-02-03 14:00:00,15.52,15.54,15.47,15.5,418565.0,15.52,15.54,15.47,15.5,418565.0
2023-02-03 14:10:00,15.5,15.52,15.45,15.48,205002.0,15.5,15.52,15.45,15.48,205002.0
2023-02-03 14:20:00,15.48,15.52,15.46,15.5,248724.0,15.48,15.52,15.46,15.5,248724.0
2023-02-03 14:30:00,15.49,15.5,15.45,15.48,164333.0,15.49,15.5,15.45,15.48,164333.0
2023-02-03 14:40:00,15.49,15.52,15.47,15.51,305564.0,15.49,15.52,15.47,15.51,305564.0
2023-02-03 14:50:00,15.51,15.52,15.42,15.44,243768.0,15.51,15.52,15.42,15.44,243768.0
2023-02-03 15:00:00,15.44,15.45,15.38,15.44,263142.0,15.44,15.45,15.38,15.44,263142.0
2023-02-03 15:10:00,15.45,15.5,15.43,15.47,233430.0,15.45,15.5,15.43,15.47,233430.0
2023-02-03 15:20:00,15.47,15.48,15.43,15.45,224782.0,15.47,15.48,15.43,15.45,224782.0
2023-02-03 15:30:00,15.45,15.47,15.41,15.42,393800.0,15.45,15.47,15.41,15.42,393800.0
2023-02-03 15:40:00,15.41,15.43,15.37,15.4,1101675.0,15.41,15.43,15.37,15.4,1101675.0
2023-02-03 15:50:00,15.41,15.46,15.39,15.41,1368748.0,15.41,15.46,15.39,15.41,1368748.0
2023-02-06 09:30:00,15.2,15.28,15.03,15.25,602978.0,15.2,15.28,15.03,15.25,602978.0
2023-02-06 09:40:00,15.24,15.27,15.11,15.13,269463.0,15.24,15.27,15.11,15.13,269463.0
2023-02-06 09:50:00,15.13,15.16,15.01,15.1,339126.0,15.13,15.16,15.01,15.1,339126.0
2023-02-06 10:00:00,15.11,15.3,15.1,15.25,252135.0,15.11,15.3,15.1,15.25,252135.0
2023-02-06 10:10:00,15.26,15.26,15.04,15.04,272836.0,15.26,15.26,15.04,15.04,272836.0
2023-02-06 10:20:00,15.04,15.09,15.02,15.05,246602.0,15.04,15.09,15.02,15.05,246602.0
2023-02-06 10:30:00,15.05,15.07,15.0,15.02,308879.0,15.05,15.07,15.0,15.02,308879.0
2023-02-06 10:40:00,15.03,15.13,15.02,15.1,240442.0,15.03,15.13,15.02,15.1,240442.0
2023-02-06 10:50:00,15.11,15.21,15.1,15.14,282022.0,15.11,15.21,15.1,15.14,282022.0
2023-02-06 11:00:00,15.14,15.2,15.1,15.2,324612.0,15.14,15.2,15.1,15.2,324612.0
2023-02-06 11:10:00,15.2,15.29,15.16,15.27,282116.0,15.2,15.29,15.16,15.27,282116.0
2023-02-06 11:20:00,15.28,15.35,15.25,15.33,314485.0,15.28,15.35,15.25,15.33,314485.0
2023-02-06 11:30:00,15.34,15.4,15.24,15.25,445294.0,15.34,15.4,15.24,15.25,445294.0
2023-02-06 11:40:00,15.26,15.3,15.24,15.28,456516.0,15.26,15.3,15.24,15.28,456516.0
2023-02-06 11:50:00,15.28,15.28,15.22,15.26,280935.0,15.28,15.28,15.22,15.26,280935.0
2023-02-06 12:00:00,15.26,15.35,15.25,15.34,251752.0,15.26,15.35,15.25,15.34,251752.0
2023-02-06 12:10:00,15.34,15.38,15.29,15.29,135440.0,15.34,15.38,15.29,15.29,135440.0
2023-02-06 12:20:00,15.29,15.34,15.26,15.3,142715.0,15.29,15.34,15.26,15.3,142715.0
2023-02-06 12:30:00,15.31,15.35,15.26,15.28,90113.0,15.31,15.35,15.26,15.28,90113.0
2023-02-06 12:40:00,15.28,15.29,15.22,15.25,159632.0,15.28,15.29,15.22,15.25,159632.0
2023-02-06 12:50:00,15.25,15.25,15.21,15.23,114780.0,15.25,15.25,15.21,15.23,114780.0
2023-02-06 13:00:00,15.24,15.24,15.18,15.2,132687.0,15.24,15.24,15.18,15.2,132687.0
2023-02-06 13:10:00,15.2,15.25,15.15,15.25,145687.0,15.2,15.25,15.15,15.25,145687.0
2023-02-06 13:20:00,15.25,15.25,15.19,15.2,134187.0,15.25,15.25,15.19,15.2,134187.0
2023-02-06 13:30:00,15.21,15.25,15.2,15.23,172279.0,15.21,15.25,15.2,15.23,172279.0
2023-02-06 13:40:00,15.22,15.32,15.19,15.32,208725.0,15.22,15.32,15.19,15.32,208725.0
2023-02-06 13:50:00,15.32,15.38,15.31,15.36,287617.0,15.32,15.38,15.31,15.36,287617.0
2023-02-06 14:00:00,15.36,15.4,15.34,15.35,246872.0,15.36,15.4,15.34,15.35,246872.0
2023-02-06 14:10:00,15.35,15.36,15.3,15.31,206624.0,15.35,15.36,15.3,15.31,206624.0
2023-02-06 14:20:00,15.31,15.31,15.25,15.27,148417.0,15.31,15.31,15.25,15.27,148417.0
2023-02-06 14:30:00,15.27,15.27,15.21,15.23,171197.0,15.27,15.27,15.21,15.23,171197.0
2023-02-06 14:40:00,15.23,15.26,15.21,15.24,128586.0,15.23,15.26,15.21,15.24,128586.0
2023-02-06 14:50:00,15.24,15.29,15.23,15.28,174502.0,15.24,15.29,15.23,15.28,174502.0
2023-02-06 15:00:00,15.28,15.31,15.26,15.29,440329.0,15.28,15.31,15.26,15.29,440329.0
2023-02-06 15:10:00,15.29,15.35,15.28,15.3,291040.0,15.29,15.35,15.28,15.3,291040.0
2023-02-06 15:20:00,15.3,15.35,15.27,15.34,299704.0,15.3,15.35,15.27,15.34,299704.0
2023-02-06 15:30:00,15.34,15.43,15.31,15.42,451425.0,15.34,15.43,15.31,15.42,451425.0
2023-02-06 15:40:00,15.42,15.44,15.35,15.36,627877.0,15.42,15.44,15.35,15.36,627877.0
2023-02-06 15:50:00,15.36,15.46,15.34,15.41,1600913.0,15.36,15.46,15.34,15.41,1600913.0
2023-02-07 09:30:00,15.33,15.35,15.14,15.28,482388.0,15.33,15.35,15.14,15.28,482388.0
2023-02-07 09:40:00,15.28,15.3,15.13,15.2,209152.0,15.28,15.3,15.13,15.2,209152.0
2023-02-07 09:50:00,15.19,15.32,15.1,15.12,207816.0,15.19,15.32,15.1,15.12,207816.0
2023-02-07 10:00:00,15.12,15.14,15.05,15.08,352943.0,15.12,15.14,15.05,15.08,352943.0
2023-02-07 10:10:00,15.07,15.14,15.06,15.13,179836.0,15.07,15.14,15.06,15.13,179836.0
2023-02-07 10:20:00,15.14,15.16,15.05,15.06,178296.0,15.14,15.16,15.05,15.06,178296.0
2023-02-07 10:30:00,15.06,15.12,15.05,15.08,175459.0,15.06,15.12,15.05,15.08,175459.0
2023-02-07 10:40:00,15.08,15.14,15.04,15.14,427352.0,15.08,15.14,15.04,15.14,427352.0
2023-02-07 10:50:00,15.15,15.19,15.08,15.09,160014.0,15.15,15.19,15.08,15.09,160014.0
2023-02-07 11:00:00,15.09,15.13,15.06,15.11,186941.0,15.09,15.13,15.06,15.11,186941.0
2023-02-07 11:10:00,15.11,15.15,15.09,15.11,140018.0,15.11,15.15,15.09,15.11,140018.0
2023-02-07 11:20:00,15.11,15.13,15.08,15.12,134219.0,15.11,15.13,15.08,15.12,134219.0
2023-02-07 11:30:00,15.11,15.18,15.1,15.16,192960.0,15.11,15.18,15.1,15.16,192960.0
2023-02-07 11:40:00,15.17,15.23,15.14,15.19,184759.0,15.17,15.23,15.14,15.19,184759.0
2023-02-07 11:50:00,15.2,15.2,15.15,15.15,72326.0,15.2,15.2,15.15,15.15,72326.0
2023-02-07 12:00:00,15.15,15.19,15.15,15.17,117885.0,15.15,15.19,15.15,15.17,117885.0
2023-02-07 12:10:00,15.16,15.18,15.11,15.11,152367.0,15.16,15.18,15.11,15.11,152367.0
2023-02-07 12:20:00,15.11,15.12,15.07,15.08,145324.0,15.11,15.12,15.07,15.08,145324.0
2023-02-07 12:30:00,15.08,15.11,15.07,15.11,106329.0,15.08,15.11,15.07,15.11,106329.0
2023-02-07 12:40:00,15.11,15.33,15.1,15.33,352398.0,15.11,15.33,15.1,15.33,352398.0
2023-02-07 12:50:00,15.33,15.42,15.26,15.37,330241.0,15.33,15.42,15.26,15.37,330241.0
2023-02-07 13:00:00,15.38,15.4,15.23,15.24,386767.0,15.38,15.4,15.23,15.24,386767.0
2023-02-07 13:10:00,15.24,15.25,15.05,15.13,398899.0,15.24,15.25,15.05,15.13,398899.0
2023-02-07 13:20:00,15.13,15.13,14.91,14.92,364815.0,15.13,15.13,14.91,14.92,364815.0
2023-02-07 13:30:00,14.92,14.92,14.79,14.86,547767.0,14.92,14.92,14.79,14.86,547767.0
2023-02-07 13:40:00,14.86,14.93,14.8,14.83,257828.0,14.86,14.93,14.8,14.83,257828.0
2023-02-07 13:50:00,14.83,14.91,14.81,14.89,221356.0,14.83,14.91,14.81,14.89,221356.0
2023-02-07 14:00:00,14.89,15.07,14.88,15.05,297034.0,14.89,15.07,14.88,15.05,297034.0
2023-02-07 14:10:00,15.04,15.07,14.99,15.04,193782.0,15.04,15.07,14.99,15.04,193782.0
2023-02-07 14:20:00,15.04,15.07,15.0,15.06,143638.0,15.04,15.07,15.0,15.06,143638.0
2023-02-07 14:30:00,15.06,15.15,15.05,15.14,256457.0,15.06,15.15,15.05,15.14,256457.0
2023-02-07 14:40:00,15.14,15.16,15.1,15.14,137426.0,15.14,15.16,15.1,15.14,137426.0
2023-02-07 14:50:00,15.14,15.16,15.13,15.16,93099.0,15.14,15.16,15.13,15.16,93099.0
2023-02-07 15:00:00,15.16,15.22,15.14,15.15,199231.0,15.16,15.22,15.14,15.15,199231.0
2023-02-07 15:10:00,15.15,15.19,15.14,15.19,146516.0,15.15,15.19,15.14,15.19,146516.0
2023-02-07 15:20:00,15.19,15.27,15.18,15.27,203900.0,15.19,15.27,15.18,15.27,203900.0
2023-02-07 15:30:00,15.27,15.3,15.25,15.29,260624.0,15.27,15.3,15.25,15.29,260624.0
2023-02-07 15:40:00,15.29,15.35,15.28,15.32,346122.0,15.29,15.35,15.28,15.32,346122.0
2023-02-07 15:50:00,15.33,15.39,15.31,15.31,1202164.0,15.33,15.39,15.31,15.31,1202164.0
2023-02-08 09:30:00,15.26,15.26,15.08,15.15,370794.0,15.26,15.26,15.08,15.15,370794.0
2023-02-08 09:40:00,15.14,15.21,15.06,15.13,245616.0,15.14,15.21,15.06,15.13,245616.0
2023-02-08 09:50:00,15.13,15.14,15.01,15.03,264122.0,15.13,15.14,15.01,15.03,264122.0
2023-02-08 10:00:00,15.03,15.15,14.99,15.14,391930.0,15.03,15.15,14.99,15.14,391930.0
2023-02-08 10:10:00,15.13,15.25,15.12,15.24,227788.0,15.13,15.25,15.12,15.24,227788.0
2023-02-08 10:20:00,15.23,15.24,15.09,15.1,249283.0,15.23,15.24,15.09,15.1,249283.0
2023-02-08 10:30:00,15.11,15.11,14.97,15.02,242619.0,15.11,15.11,14.97,15.02,242619.0
2023-02-08 10:40:00,15.03,15.05,14.99,15.04,200148.0,15.03,15.05,14.99,15.04,200148.0
2023-02-08 10:50:00,15.04,15.04,14.96,14.98,201718.0,15.04,15.04,14.96,14.98,201718.0
2023-02-08 11:00:00,14.97,14.99,14.9,14.92,174759.0,14.97,14.99,14.9,14.92,174759.0
2023-02-08 11:10:00,14.93,15.0,14.88,14.96,186451.0,14.93,15.0,14.88,14.96,186451.0
2023-02-08 11:20:00,14.96,14.97,14.84,14.86,197923.0,14.96,14.97,14.84,14.86,197923.0
2023-02-08 11:30:00,14.86,14.88,14.8,14.81,142619.0,14.86,14.88,14.8,14.81,142619.0
2023-02-08 11:40:00,14.8,14.84,14.77,14.79,270205.0,14.8,14.84,14.77,14.79,270205.0
2023-02-08 11:50:00,14.79,14.81,14.76,14.79,498276.0,14.79,14.81,14.76,14.79,498276.0
2023-02-08 12:00:00,14.79,14.79,14.7,14.71,325382.0,14.79,14.79,14.7,14.71,325382.0
2023-02-08 12:10:00,14.71,14.79,14.69,14.73,541951.0,14.71,14.79,14.69,14.73,541951.0
2023-02-08 12:20:00,14.73,14.77,14.72,14.76,202287.0,14.73,14.77,14.72,14.76,202287.0
2023-02-08 12:30:00,14.76,14.81,14.71,14.72,186434.0,14.76,14.81,14.71,14.72,186434.0
2023-02-08 12:40:00,14.72,14.73,14.69,14.72,205889.0,14.72,14.73,14.69,14.72,205889.0
2023-02-08 12:50:00,14.73,14.76,14.71,14.76,143282.0,14.73,14.76,14.71,14.76,143282.0
2023-02-08 13:00:00,14.76,14.8,14.74,14.79,151998.0,14.76,14.8,14.74,14.79,151998.0
2023-02-08 13:10:00,14.79,14.81,14.77,14.79,123729.0,14.79,14.81,14.77,14.79,123729.0
2023-02-08 13:20:00,14.79,14.8,14.72,14.73,118377.0,14.79,14.8,14.72,14.73,118377.0
2023-02-08 13:30:00,14.73,14.74,14.68,14.7,207932.0,14.73,14.74,14.68,14.7,207932.0
2023-02-08 13:40:00,14.7,14.72,14.63,14.68,339935.0,14.7,14.72,14.63,14.68,339935.0
2023-02-08 13:50:00,14.68,14.69,14.64,14.68,181524.0,14.68,14.69,14.64,14.68,181524.0
2023-02-08 14:00:00,14.68,14.71,14.66,14.71,173912.0,14.68,14.71,14.66,14.71,173912.0
2023-02-08 14:10:00,14.71,14.78,14.71,14.77,134107.0,14.71,14.78,14.71,14.77,134107.0
2023-02-08 14:20:00,14.76,14.77,14.7,14.71,104650.0,14.76,14.77,14.7,14.71,104650.0
2023-02-08 14:30:00,14.71,14.72,14.68,14.7,132355.0,14.71,14.72,14.68,14.7,132355.0
2023-02-08 14:40:00,14.7,14.71,14.63,14.65,584740.0,14.7,14.71,14.63,14.65,584740.0
2023-02-08 14:50:00,14.64,14.67,14.63,14.65,242264.0,14.64,14.67,14.63,14.65,242264.0
2023-02-08 15:00:00,14.65,14.66,14.55,14.58,408858.0,14.65,14.66,14.55,14.58,408858.0
2023-02-08 15:10:00,14.58,14.6,14.54,14.56,267769.0,14.58,14.6,14.54,14.56,267769.0
2023-02-08 15:20:00,14.56,14.62,14.54,14.58,368152.0,14.56,14.62,14.54,14.58,368152.0
2023-02-08 15:30:00,14.58,14.64,14.57,14.62,471898.0,14.58,14.64,14.57,14.62,471898.0
2023-02-08 15:40:00,14.63,14.64,14.56,14.56,460380.0,14.63,14.64,14.56,14.56,460380.0
2023-02-08 15:50:00,14.56,14.63,14.53,14.56,1684651.0,14.56,14.63,14.53,14.56,1684651.0
2023-02-09 09:30:00,14.78,14.95,14.74,14.82,1091780.0,14.78,14.95,14.74,14.82,1091780.0
2023-02-09 09:40:00,14.83,14.93,14.75,14.9,790820.0,14.83,14.93,14.75,14.9,790820.0
2023-02-09 09:50:00,14.9,14.9,14.68,14.72,376556.0,14.9,14.9,14.68,14.72,376556.0
2023-02-09 10:00:00,14.71,14.79,14.68,14.78,639872.0,14.71,14.79,14.68,14.78,639872.0
2023-02-09 10:10:00,14.77,14.84,14.75,14.81,295571.0,14.77,14.84,14.75,14.81,295571.0
2023-02-09 10:20:00,14.81,14.84,14.74,14.75,382591.0,14.81,14.84,14.74,14.75,382591.0
2023-02-09 10:30:00,14.76,14.85,14.74,14.82,289741.0,14.76,14.85,14.74,14.82,289741.0
2023-02-09 10:40:00,14.81,14.94,14.81,14.93,357476.0,14.81,14.94,14.81,14.93,357476.0
2023-02-09 10:50:00,14.93,14.96,14.88,14.93,429696.0,14.93,14.96,14.88,14.93,429696.0
2023-02-09 11:00:00,14.92,14.96,14.76,14.79,430494.0,14.92,14.96,14.76,14.79,430494.0
2023-02-09 11:10:00,14.79,14.84,14.76,14.83,233078.0,14.79,14.84,14.76,14.83,233078.0
2023-02-09 11:20:00,14.83,14.84,14.74,14.76,243625.0,14.83,14.84,14.74,14.76,243625.0
2023-02-09 11:30:00,14.76,14.77,14.68,14.71,294864.0,14.76,14.77,14.68,14.71,294864.0
2023-02-09 11:40:00,14.71,14.71,14.64,14.66,346630.0,14.71,14.71,14.64,14.66,346630.0
2023-02-09 11:50:00,14.65,14.72,14.63,14.71,149004.0,14.65,14.72,14.63,14.71,149004.0
2023-02-09 12:00:00,14.72,14.72,14.68,14.7,151965.0,14.72,14.72,14.68,14.7,151965.0
2023-02-09 12:10:00,14.7,14.75,14.67,14.75,182726.0,14.7,14.75,14.67,14.75,182726.0
2023-02-09 12:20:00,14.75,14.75,14.62,14.62,180433.0,14.75,14.75,14.62,14.62,180433.0
2023-02-09 12:30:00,14.62,14.65,14.54,14.54,237067.0,14.62,14.65,14.54,14.54,237067.0
2023-02-09 12:40:00,14.54,14.56,14.49,14.54,323701.0,14.54,14.56,14.49,14.54,323701.0
2023-02-09 12:50:00,14.54,14.67,14.54,14.67,146046.0,14.54,14.67,14.54,14.67,146046.0
2023-02-09 13:00:00,14.67,14.69,14.63,14.68,155671.0,14.67,14.69,14.63,14.68,155671.0
2023-02-09 13:10:00,14.68,14.68,14.62,14.65,159435.0,14.68,14.68,14.62,14.65,159435.0
2023-02-09 13:20:00,14.65,14.68,14.62,14.63,160049.0,14.65,14.68,14.62,14.63,160049.0
2023-02-09 13:30:00,14.63,14.71,14.61,14.68,159544.0,14.63,14.71,14.61,14.68,159544.0
2023-02-09 13:40:00,14.67,14.7,14.63,14.64,171540.0,14.67,14.7,14.63,14.64,171540.0
2023-02-09 13:50:00,14.64,14.64,14.58,14.61,173648.0,14.64,14.64,14.58,14.61,173648.0
2023-02-09 14:00:00,14.61,14.62,14.57,14.61,151036.0,14.61,14.62,14.57,14.61,151036.0
2023-02-09 14:10:00,14.61,14.61,14.52,14.54,153270.0,14.61,14.61,14.52,14.54,153270.0
2023-02-09 14:20:00,14.54,14.56,14.49,14.49,235791.0,14.54,14.56,14.49,14.49,235791.0
2023-02-09 14:30:00,14.5,14.51,14.45,14.48,199324.0,14.5,14.51,14.45,14.48,199324.0
2023-02-09 14:40:00,14.48,14.5,14.43,14.46,200055.0,14.48,14.5,14.43,14.46,200055.0
2023-02-09 14:50:00,14.46,14.5,14.44,14.48,209206.0,14.46,14.5,14.44,14.48,209206.0
2023-02-09 15:00:00,14.48,14.48,14.39,14.44,274235.0,14.48,14.48,14.39,14.44,274235.0
2023-02-09 15:10:00,14.44,14.44,14.37,14.39,270111.0,14.44,14.44,14.37,14.39,270111.0
2023-02-09 15:20:00,14.4,14.42,14.33,14.34,242203.0,14.4,14.42,14.33,14.34,242203.0
2023-02-09 15:30:00,14.35,14.37,14.24,14.35,622753.0,14.35,14.37,14.24,14.35,622753.0
2023-02-09 15:40:00,14.35,14.37,14.3,14.35,656309.0,14.35,14.37,14.3,14.35,656309.0
2023-02-09 15:50:00,14.36,14.41,14.35,14.37,1471274.0,14.36,14.41,14.35,14.37,1471274.0
2023-02-10 09:30:00,14.19,14.24,14.08,14.14,522339.0,14.19,14.24,14.08,14.14,522339.0
2023-02-10 09:40:00,14.14,14.25,14.12,14.23,558837.0,14.14,14.25,14.12,14.23,558837.0
2023-02-10 09:50:00,14.23,14.29,14.07,14.08,321139.0,14.23,14.29,14.07,14.08,321139.0
2023-02-10 10:00:00,14.07,14.15,14.01,14.14,330919.0,14.07,14.15,14.01,14.14,330919.0
2023-02-10 10:10:00,14.15,14.34,14.14,14.29,524088.0,14.15,14.34,14.14,14.29,524088.0
2023-02-10 10:20:00,14.29,14.37,14.28,14.29,347507.0,14.29,14.37,14.28,14.29,347507.0
2023-02-10 10:30:00,14.29,14.38,14.27,14.34,259230.0,14.29,14.38,14.27,14.34,259230.0
2023-02-10 10:40:00,14.34,14.35,14.2,14.25,252970.0,14.34,14.35,14.2,14.25,252970.0
2023-02-10 10:50:00,14.24,14.25,14.19,14.21,223767.0,14.24,14.25,14.19,14.21,223767.0
2023-02-10 11:00:00,14.21,14.29,14.2,14.25,202854.0,14.21,14.29,14.2,14.25,202854.0
2023-02-10 11:10:00,14.25,14.28,14.21,14.27,186048.0,14.25,14.28,14.21,14.27,186048.0
2023-02-10 11:20:00,14.27,14.31,14.26,14.31,153665.0,14.27,14.31,14.26,14.31,153665.0
2023-02-10 11:30:00,14.31,14.35,14.29,14.33,146630.0,14.31,14.35,14.29,14.33,146630.0
2023-02-10 11:40:00,14.32,14.34,14.28,14.31,134570.0,14.32,14.34,14.28,14.31,134570.0
2023-02-10 11:50:00,14.31,14.32,14.23,14.24,204073.0,14.31,14.32,14.23,14.24,204073.0
2023-02-10 12:00:00,14.25,14.25,14.18,14.19,128013.0,14.25,14.25,14.18,14.19,128013.0
2023-02-10 12:10:00,14.2,14.21,14.15,14.17,106111.0,14.2,14.21,14.15,14.17,106111.0
2023-02-10 12:20:00,14.17,14.2,14.15,14.18,160760.0,14.17,14.2,14.15,14.18,160760.0
2023-02-10 12:30:00,14.17,14.25,14.16,14.23,147747.0,14.17,14.25,14.16,14.23,147747.0
2023-02-10 12:40:00,14.23,14.27,14.21,14.21,103710.0,14.23,14.27,14.21,14.21,103710.0
2023-02-10 12:50:00,14.21,14.25,14.21,14.23,146744.0,14.21,14.25,14.21,14.23,146744.0
2023-02-10 13:00:00,14.23,14.27,14.22,14.24,109974.0,14.23,14.27,14.22,14.24,109974.0
2023-02-10 13:10:00,14.24,14.3,14.23,14.29,125708.0,14.24,14.3,14.23,14.29,125708.0
2023-02-10 13:20:00,14.29,14.32,14.26,14.27,176501.0,14.29,14.32,14.26,14.27,176501.0
2023-02-10 13:30:00,14.27,14.31,14.26,14.28,116426.0,14.27,14.31,14.26,14.28,116426.0
2023-02-10 13:40:00,14.27,14.28,14.23,14.24,87594.0,14.27,14.28,14.23,14.24,87594.0
2023-02-10 13:50:00,14.24,14.24,14.18,14.19,146487.0,14.24,14.24,14.18,14.19,146487.0
2023-02-10 14:00:00,14.19,14.19,14.16,14.16,90994.0,14.19,14.19,14.16,14.16,90994.0
2023-02-10 14:10:00,14.17,14.22,14.16,14.21,192707.0,14.17,14.22,14.16,14.21,192707.0
2023-02-10 14:20:00,14.21,14.24,14.16,14.19,131735.0,14.21,14.24,14.16,14.19,131735.0
2023-02-10 14:30:00,14.18,14.22,14.15,14.22,270711.0,14.18,14.22,14.15,14.22,270711.0
2023-02-10 14:40:00,14.21,14.22,14.18,14.21,171862.0,14.21,14.22,14.18,14.21,171862.0
2023-02-10 14:50:00,14.21,14.24,14.2,14.23,152533.0,14.21,14.24,14.2,14.23,152533.0
2023-02-10 15:00:00,14.24,14.27,14.22,14.23,213165.0,14.24,14.27,14.22,14.23,213165.0
2023-02-10 15:10:00,14.23,14.24,14.21,14.21,160048.0,14.23,14.24,14.21,14.21,160048.0
2023-02-10 15:20:00,14.21,14.25,14.19,14.2,371178.0,14.21,14.25,14.19,14.2,371178.0
2023-02-10 15:30:00,14.21,14.24,14.2,14.24,288021.0,14.21,14.24,14.2,14.24,288021.0
2023-02-10 15:40:00,14.24,14.25,14.19,14.25,411103.0,14.24,14.25,14.19,14.25,411103.0
2023-02-10 15:50:00,14.24,14.26,14.2,14.23,1127620.0,14.24,14.26,14.2,14.23,1127620.0
2023-02-13 09:30:00,14.33,14.34,14.1,14.14,500875.0,14.33,14.34,14.1,14.14,500875.0
2023-02-13 09:40:00,14.15,14.23,14.14,14.19,197951.0,14.15,14.23,14.14,14.19,197951.0
2023-02-13 09:50:00,14.2,14.29,14.15,14.29,218893.0,14.2,14.29,14.15,14.29,218893.0
2023-02-13 10:00:00,14.29,14.39,14.28,14.34,314236.0,14.29,14.39,14.28,14.34,314236.0
2023-02-13 10:10:00,14.34,14.35,14.28,14.29,124238.0,14.34,14.35,14.28,14.29,124238.0
2023-02-13 10:20:00,14.3,14.35,14.29,14.33,265604.0,14.3,14.35,14.29,14.33,265604.0
2023-02-13 10:30:00,14.34,14.35,14.29,14.31,199473.0,14.34,14.35,14.29,14.31,199473.0
2023-02-13 10:40:00,14.3,14.39,14.3,14.38,156449.0,14.3,14.39,14.3,14.38,156449.0
2023-02-13 10:50:00,14.38,14.42,14.37,14.42,143762.0,14.38,14.42,14.37,14.42,143762.0
2023-02-13 11:00:00,14.42,14.46,14.4,14.45,195832.0,14.42,14.46,14.4,14.45,195832.0
2023-02-13 11:10:00,14.44,14.45,14.41,14.41,239210.0,14.44,14.45,14.41,14.41,239210.0
2023-02-13 11:20:00,14.41,14.44,14.37,14.41,127654.0,14.41,14.44,14.37,14.41,127654.0
2023-02-13 11:30:00,14.41,14.46,14.4,14.46,355587.0,14.41,14.46,14.4,14.46,355587.0
2023-02-13 11:40:00,14.45,14.54,14.45,14.51,177558.0,14.45,14.54,14.45,14.51,177558.0
2023-02-13 11:50:00,14.51,14.69,14.5,14.67,486473.0,14.51,14.69,14.5,14.67,486473.0
2023-02-13 12:00:00,14.66,14.75,14.66,14.75,657052.0,14.66,14.75,14.66,14.75,657052.0
2023-02-13 12:10:00,14.75,14.82,14.74,14.79,376891.0,14.75,14.82,14.74,14.79,376891.0
2023-02-13 12:20:00,14.79,14.85,14.78,14.82,357796.0,14.79,14.85,14.78,14.82,357796.0
2023-02-13 12:30:00,14.81,14.89,14.81,14.89,366277.0,14.81,14.89,14.81,14.89,366277.0
2023-02-13 12:40:00,14.89,14.95,14.88,14.95,402271.0,14.89,14.95,14.88,14.95,402271.0
2023-02-13 12:50:00,14.95,14.97,14.91,14.94,359478.0,14.95,14.97,14.91,14.94,359478.0
2023-02-13 13:00:00,14.94,14.98,14.89,14.9,289820.0,14.94,14.98,14.89,14.9,289820.0
2023-02-13 13:10:00,14.9,14.98,14.88,14.95,258673.0,14.9,14.98,14.88,14.95,258673.0
2023-02-13 13:20:00,14.94,15.02,14.94,15.02,325491.0,14.94,15.02,14.94,15.02,325491.0
2023-02-13 13:30:00,15.02,15.05,14.98,14.99,394225.0,15.02,15.05,14.98,14.99,394225.0
2023-02-13 13:40:00,14.99,15.0,14.96,14.96,258252.0,14.99,15.0,14.96,14.96,258252.0
2023-02-13 13:50:00,14.96,15.07,14.94,15.07,383871.0,14.96,15.07,14.94,15.07,383871.0
2023-02-13 14:00:00,15.07,15.08,15.02,15.03,341587.0,15.07,15.08,15.02,15.03,341587.0
2023-02-13 14:10:00,15.03,15.03,14.99,15.01,363346.0,15.03,15.03,14.99,15.01,363346.0
2023-02-13 14:20:00,15.01,15.05,14.95,14.95,286480.0,15.01,15.05,14.95,14.95,286480.0
2023-02-13 14:30:00,14.96,15.01,14.95,14.99,342694.0,14.96,15.01,14.95,14.99,342694.0
2023-02-13 14:40:00,14.99,15.0,14.92,14.93,295530.0,14.99,15.0,14.92,14.93,295530.0
2023-02-13 14:50:00,14.94,14.98,14.92,14.96,343268.0,14.94,14.98,14.92,14.96,343268.0
2023-02-13 15:00:00,14.96,14.97,14.88,14.89,695494.0,14.96,14.97,14.88,14.89,695494.0
2023-02-13 15:10:00,14.9,14.94,14.89,14.94,423315.0,14.9,14.94,14.89,14.94,423315.0
2023-02-13 15:20:00,14.94,14.95,14.88,14.9,383479.0,14.94,14.95,14.88,14.9,383479.0
2023-02-13 15:30:00,14.9,14.93,14.87,14.89,481333.0,14.9,14.93,14.87,14.89,481333.0
2023-02-13 15:40:00,14.88,14.94,14.88,14.92,614315.0,14.88,14.94,14.88,14.92,614315.0
2023-02-13 15:50:00,14.92,14.93,14.88,14.93,1942267.0,14.92,14.93,14.88,14.93,1942267.0
2023-02-14 09:30:00,14.72,14.74,14.43,14.6,470364.0,14.72,14.74,14.43,14.6,470364.0
2023-02-14 09:40:00,14.6,14.75,14.54,14.73,240506.0,14.6,14.75,14.54,14.73,240506.0
2023-02-14 09:50:00,14.74,14.87,14.67,14.84,240068.0,14.74,14.87,14.67,14.84,240068.0
2023-02-14 10:00:00,14.85,14.95,14.83,14.89,234246.0,14.85,14.95,14.83,14.89,234246.0
2023-02-14 10:10:00,14.89,15.04,14.88,14.95,470973.0,14.89,15.04,14.88,14.95,470973.0
2023-02-14 10:20:00,14.95,15.01,14.91,14.92,402960.0,14.95,15.01,14.91,14.92,402960.0
2023-02-14 10:30:00,14.92,14.94,14.65,14.66,279699.0,14.92,14.94,14.65,14.66,279699.0
2023-02-14 10:40:00,14.66,14.69,14.59,14.63,242737.0,14.66,14.69,14.59,14.63,242737.0
2023-02-14 10:50:00,14.63,14.68,14.58,14.66,210633.0,14.63,14.68,14.58,14.66,210633.0
2023-02-14 11:00:00,14.66,14.76,14.64,14.72,191324.0,14.66,14.76,14.64,14.72,191324.0
2023-02-14 11:10:00,14.72,14.77,14.72,14.77,144527.0,14.72,14.77,14.72,14.77,144527.0
2023-02-14 11:20:00,14.77,14.77,14.64,14.65,195630.0,14.77,14.77,14.64,14.65,195630.0
2023-02-14 11:30:00,14.64,14.66,14.61,14.65,213465.0,14.64,14.66,14.61,14.65,213465.0
2023-02-14 11:40:00,14.64,14.67,14.58,14.61,195226.0,14.64,14.67,14.58,14.61,195226.0
2023-02-14 11:50:00,14.6,14.64,14.54,14.64,246921.0,14.6,14.64,14.54,14.64,246921.0
2023-02-14 12:00:00,14.63,14.71,14.62,14.7,127305.0,14.63,14.71,14.62,14.7,127305.0
2023-02-14 12:10:00,14.71,14.78,14.7,14.77,157889.0,14.71,14.78,14.7,14.77,157889.0
2023-02-14 12:20:00,14.76,14.79,14.74,14.77,128119.0,14.76,14.79,14.74,14.77,128119.0
2023-02-14 12:30:00,14.76,14.8,14.7,14.71,135187.0,14.76,14.8,14.7,14.71,135187.0
2023-02-14 12:40:00,14.71,14.74,14.7,14.71,163466.0,14.71,14.74,14.7,14.71,163466.0
2023-02-14 12:50:00,14.71,14.75,14.69,14.74,73910.0,14.71,14.75,14.69,14.74,73910.0
2023-02-14 13:00:00,14.73,14.85,14.72,14.83,301677.0,14.73,14.85,14.72,14.83,301677.0
2023-02-14 13:10:00,14.82,14.87,14.77,14.83,127942.0,14.82,14.87,14.77,14.83,127942.0
2023-02-14 13:20:00,14.83,14.86,14.76,14.77,126595.0,14.83,14.86,14.76,14.77,126595.0
2023-02-14 13:30:00,14.77,14.81,14.72,14.75,158587.0,14.77,14.81,14.72,14.75,158587.0
2023-02-14 13:40:00,14.75,14.75,14.69,14.74,141226.0,14.75,14.75,14.69,14.74,141226.0
2023-02-14 13:50:00,14.74,14.74,14.69,14.7,90901.0,14.74,14.74,14.69,14.7,90901.0
2023-02-14 14:00:00,14.7,14.73,14.62,14.65,188143.0,14.7,14.73,14.62,14.65,188143.0
2023-02-14 14:10:00,14.65,14.72,14.63,14.71,98554.0,14.65,14.72,14.63,14.71,98554.0
2023-02-14 14:20:00,14.71,14.75,14.68,14.71,91451.0,14.71,14.75,14.68,14.71,91451.0
2023-02-14 14:30:00,14.71,14.78,14.7,14.74,151904.0,14.71,14.78,14.7,14.74,151904.0
2023-02-14 14:40:00,14.74,14.77,14.72,14.74,92187.0,14.74,14.77,14.72,14.74,92187.0
2023-02-14 14:50:00,14.74,14.76,14.72,14.75,85710.0,14.74,14.76,14.72,14.75,85710.0
2023-02-14 15:00:00,14.75,14.76,14.73,14.73,98854.0,14.75,14.76,14.73,14.73,98854.0
2023-02-14 15:10:00,14.74,14.75,14.7,14.75,210335.0,14.74,14.75,14.7,14.75,210335.0
2023-02-14 15:20:00,14.74,14.75,14.72,14.74,188693.0,14.74,14.75,14.72,14.74,188693.0
2023-02-14 15:30:00,14.73,14.8,14.71,14.78,337954.0,14.73,14.8,14.71,14.78,337954.0
2023-02-14 15:40:00,14.78,14.78,14.74,14.77,340210.0,14.78,14.78,14.74,14.77,340210.0
2023-02-14 15:50:00,14.76,14.79,14.71,14.72,935188.0,14.76,14.79,14.71,14.72,935188.0
2023-02-15 09:30:00,14.56,14.61,14.41,14.45,529629.0,14.56,14.61,14.41,14.45,529629.0
2023-02-15 09:40:00,14.45,14.68,14.44,14.68,589777.0,14.45,14.68,14.44,14.68,589777.0
2023-02-15 09:50:00,14.69,14.7,14.51,14.61,287254.0,14.69,14.7,14.51,14.61,287254.0
2023-02-15 10:00:00,14.61,14.68,14.52,14.54,238609.0,14.61,14.68,14.52,14.54,238609.0
2023-02-15 10:10:00,14.53,14.69,14.49,14.68,339390.0,14.53,14.69,14.49,14.68,339390.0
2023-02-15 10:20:00,14.69,14.71,14.65,14.68,239135.0,14.69,14.71,14.65,14.68,239135.0
2023-02-15 10:30:00,14.67,14.77,14.66,14.76,248787.0,14.67,14.77,14.66,14.76,248787.0
2023-02-15 10:40:00,14.77,14.79,14.71,14.77,212807.0,14.77,14.79,14.71,14.77,212807.0
2023-02-15 10:50:00,14.77,14.79,14.72,14.76,207177.0,14.77,14.79,14.72,14.76,207177.0
2023-02-15 11:00:00,14.76,14.78,14.67,14.76,338671.0,14.76,14.78,14.67,14.76,338671.0
2023-02-15 11:10:00,14.76,14.77,14.67,14.71,376536.0,14.76,14.77,14.67,14.71,376536.0
2023-02-15 11:20:00,14.71,14.81,14.69,14.79,305263.0,14.71,14.81,14.69,14.79,305263.0
2023-02-15 11:30:00,14.79,14.96,14.78,14.96,1017253.0,14.79,14.96,14.78,14.96,1017253.0
2023-02-15 11:40:00,14.96,15.07,14.95,15.07,457883.0,14.96,15.07,14.95,15.07,457883.0
2023-02-15 11:50:00,15.07,15.13,15.04,15.08,453828.0,15.07,15.13,15.04,15.08,453828.0
2023-02-15 12:00:00,15.08,15.14,15.05,15.12,389487.0,15.08,15.14,15.05,15.12,389487.0
2023-02-15 12:10:00,15.12,15.14,15.02,15.03,231136.0,15.12,15.14,15.02,15.03,231136.0
2023-02-15 12:20:00,15.04,15.04,14.98,15.01,314304.0,15.04,15.04,14.98,15.01,314304.0
2023-02-15 12:30:00,15.01,15.06,14.99,15.02,261245.0,15.01,15.06,14.99,15.02,261245.0
2023-02-15 12:40:00,15.02,15.05,14.94,14.97,208570.0,15.02,15.05,14.94,14.97,208570.0
2023-02-15 12:50:00,14.97,15.0,14.94,14.99,141978.0,14.97,15.0,14.94,14.99,141978.0
2023-02-15 13:00:00,14.99,14.99,14.92,14.94,161229.0,14.99,14.99,14.92,14.94,161229.0
2023-02-15 13:10:00,14.94,15.02,14.93,14.97,146264.0,14.94,15.02,14.93,14.97,146264.0
2023-02-15 13:20:00,14.96,15.1,14.96,15.09,145108.0,14.96,15.1,14.96,15.09,145108.0
2023-02-15 13:30:00,15.09,15.09,15.03,15.06,128137.0,15.09,15.09,15.03,15.06,128137.0
2023-02-15 13:40:00,15.06,15.13,15.05,15.11,220001.0,15.06,15.13,15.05,15.11,220001.0
2023-02-15 13:50:00,15.11,15.16,15.1,15.14,193575.0,15.11,15.16,15.1,15.14,193575.0
2023-02-15 14:00:00,15.15,15.17,15.08,15.1,320255.0,15.15,15.17,15.08,15.1,320255.0
2023-02-15 14:10:00,15.1,15.17,15.08,15.15,132140.0,15.1,15.17,15.08,15.15,132140.0
2023-02-15 14:20:00,15.15,15.18,15.14,15.15,174728.0,15.15,15.18,15.14,15.15,174728.0
2023-02-15 14:30:00,15.16,15.22,15.15,15.22,189552.0,15.16,15.22,15.15,15.22,189552.0
2023-02-15 14:40:00,15.22,15.22,15.17,15.18,151457.0,15.22,15.22,15.17,15.18,151457.0
2023-02-15 14:50:00,15.18,15.2,15.09,15.09,267014.0,15.18,15.2,15.09,15.09,267014.0
2023-02-15 15:00:00,15.1,15.16,15.08,15.14,304394.0,15.1,15.16,15.08,15.14,304394.0
2023-02-15 15:10:00,15.13,15.17,15.1,15.11,245090.0,15.13,15.17,15.1,15.11,245090.0
2023-02-15 15:20:00,15.11,15.13,15.08,15.13,243232.0,15.11,15.13,15.08,15.13,243232.0
2023-02-15 15:30:00,15.13,15.26,15.12,15.22,439226.0,15.13,15.26,15.12,15.22,439226.0
2023-02-15 15:40:00,15.22,15.3,15.22,15.29,797919.0,15.22,15.3,15.22,15.29,797919.0
2023-02-15 15:50:00,15.29,15.37,15.28,15.36,1948177.0,15.29,15.37,15.28,15.36,1948177.0
2023-02-16 09:30:00,14.96,15.11,14.82,14.91,1132025.0,14.96,15.11,14.82,14.91,1132025.0
2023-02-16 09:40:00,14.91,15.25,14.88,15.19,775380.0,14.91,15.25,14.88,15.19,775380.0
2023-02-16 09:50:00,15.18,15.4,15.13,15.25,591239.0,15.18,15.4,15.13,15.25,591239.0
2023-02-16 10:00:00,15.25,15.26,15.1,15.22,509796.0,15.25,15.26,15.1,15.22,509796.0
2023-02-16 10:10:00,15.22,15.32,15.13,15.27,296519.0,15.22,15.32,15.13,15.27,296519.0
2023-02-16 10:20:00,15.27,15.36,15.26,15.32,346126.0,15.27,15.36,15.26,15.32,346126.0
2023-02-16 10:30:00,15.32,15.45,15.28,15.43,401550.0,15.32,15.45,15.28,15.43,401550.0
2023-02-16 10:40:00,15.43,15.48,15.37,15.43,630666.0,15.43,15.48,15.37,15.43,630666.0
2023-02-16 10:50:00,15.43,15.48,15.36,15.41,403778.0,15.43,15.48,15.36,15.41,403778.0
2023-02-16 11:00:00,15.41,15.48,15.39,15.46,428217.0,15.41,15.48,15.39,15.46,428217.0
2023-02-16 11:10:00,15.46,15.54,15.34,15.39,1168285.0,15.46,15.54,15.34,15.39,1168285.0
2023-02-16 11:20:00,15.39,15.43,15.28,15.3,319253.0,15.39,15.43,15.28,15.3,319253.0
2023-02-16 11:30:00,15.3,15.39,15.27,15.34,457085.0,15.3,15.39,15.27,15.34,457085.0
2023-02-16 11:40:00,15.34,15.49,15.34,15.46,687305.0,15.34,15.49,15.34,15.46,687305.0
2023-02-16 11:50:00,15.45,15.59,15.44,15.55,526505.0,15.45,15.59,15.44,15.55,526505.0
2023-02-16 12:00:00,15.55,15.6,15.49,15.6,381818.0,15.55,15.6,15.49,15.6,381818.0
2023-02-16 12:10:00,15.59,15.63,15.47,15.47,475955.0,15.59,15.63,15.47,15.47,475955.0
2023-02-16 12:20:00,15.48,15.53,15.42,15.51,306300.0,15.48,15.53,15.42,15.51,306300.0
2023-02-16 12:30:00,15.5,15.55,15.46,15.52,282650.0,15.5,15.55,15.46,15.52,282650.0
2023-02-16 12:40:00,15.52,15.54,15.44,15.46,225606.0,15.52,15.54,15.44,15.46,225606.0
2023-02-16 12:50:00,15.46,15.48,15.38,15.39,327218.0,15.46,15.48,15.38,15.39,327218.0
2023-02-16 13:00:00,15.39,15.42,15.31,15.36,402093.0,15.39,15.42,15.31,15.36,402093.0
2023-02-16 13:10:00,15.36,15.37,15.28,15.3,299457.0,15.36,15.37,15.28,15.3,299457.0
2023-02-16 13:20:00,15.3,15.31,15.25,15.29,221389.0,15.3,15.31,15.25,15.29,221389.0
2023-02-16 13:30:00,15.29,15.41,15.28,15.41,225564.0,15.29,15.41,15.28,15.41,225564.0
2023-02-16 13:40:00,15.41,15.49,15.39,15.46,303664.0,15.41,15.49,15.39,15.46,303664.0
2023-02-16 13:50:00,15.47,15.54,15.47,15.53,239023.0,15.47,15.54,15.47,15.53,239023.0
2023-02-16 14:00:00,15.52,15.53,15.4,15.41,262466.0,15.52,15.53,15.4,15.41,262466.0
2023-02-16 14:10:00,15.41,15.46,15.39,15.44,578909.0,15.41,15.46,15.39,15.44,578909.0
2023-02-16 14:20:00,15.44,15.49,15.4,15.48,257142.0,15.44,15.49,15.4,15.48,257142.0
2023-02-16 14:30:00,15.48,15.51,15.46,15.46,253429.0,15.48,15.51,15.46,15.46,253429.0
2023-02-16 14:40:00,15.47,15.49,15.43,15.46,238227.0,15.47,15.49,15.43,15.46,238227.0
2023-02-16 14:50:00,15.46,15.49,15.44,15.44,279906.0,15.46,15.49,15.44,15.44,279906.0
2023-02-16 15:00:00,15.45,15.46,15.32,15.41,323649.0,15.45,15.46,15.32,15.41,323649.0
2023-02-16 15:10:00,15.41,15.42,15.34,15.37,476805.0,15.41,15.42,15.34,15.37,476805.0
2023-02-16 15:20:00,15.37,15.44,15.31,15.32,629985.0,15.37,15.44,15.31,15.32,629985.0
2023-02-16 15:30:00,15.32,15.35,15.26,15.32,632040.0,15.32,15.35,15.26,15.32,632040.0
2023-02-16 15:40:00,15.32,15.32,15.25,15.31,644109.0,15.32,15.32,15.25,15.31,644109.0
2023-02-16 15:50:00,15.31,15.38,15.29,15.32,1802102.0,15.31,15.38,15.29,15.32,1802102.0
2023-02-17 09:30:00,15.22,15.35,15.2,15.29,717268.0,15.22,15.35,15.2,15.29,717268.0
2023-02-17 09:40:00,15.28,15.36,15.18,15.33,464842.0,15.28,15.36,15.18,15.33,464842.0
2023-02-17 09:50:00,15.32,15.5,15.06,15.08,594959.0,15.32,15.5,15.06,15.08,594959.0
2023-02-17 10:00:00,15.08,15.27,15.07,15.21,338667.0,15.08,15.27,15.07,15.21,338667.0
2023-02-17 10:10:00,15.21,15.41,15.19,15.41,232417.0,15.21,15.41,15.19,15.41,232417.0
2023-02-17 10:20:00,15.41,15.42,15.28,15.35,232605.0,15.41,15.42,15.28,15.35,232605.0
2023-02-17 10:30:00,15.34,15.43,15.28,15.33,144952.0,15.34,15.43,15.28,15.33,144952.0
2023-02-17 10:40:00,15.33,15.33,15.17,15.2,285780.0,15.33,15.33,15.17,15.2,285780.0
2023-02-17 10:50:00,15.2,15.21,15.09,15.13,671609.0,15.2,15.21,15.09,15.13,671609.0
2023-02-17 11:00:00,15.13,15.22,15.1,15.18,208519.0,15.13,15.22,15.1,15.18,208519.0
2023-02-17 11:10:00,15.18,15.21,15.12,15.18,614368.0,15.18,15.21,15.12,15.18,614368.0
2023-02-17 11:20:00,15.17,15.19,15.08,15.15,165505.0,15.17,15.19,15.08,15.15,165505.0
2023-02-17 11:30:00,15.14,15.14,15.07,15.13,146680.0,15.14,15.14,15.07,15.13,146680.0
2023-02-17 11:40:00,15.14,15.21,15.12,15.21,209507.0,15.14,15.21,15.12,15.21,209507.0
2023-02-17 11:50:00,15.2,15.21,15.14,15.16,85140.0,15.2,15.21,15.14,15.16,85140.0
2023-02-17 12:00:00,15.16,15.23,15.15,15.22,135089.0,15.16,15.23,15.15,15.22,135089.0
2023-02-17 12:10:00,15.22,15.27,15.22,15.24,121413.0,15.22,15.27,15.22,15.24,121413.0
2023-02-17 12:20:00,15.24,15.25,15.19,15.23,119963.0,15.24,15.25,15.19,15.23,119963.0
2023-02-17 12:30:00,15.23,15.25,15.19,15.2,84032.0,15.23,15.25,15.19,15.2,84032.0
2023-02-17 12:40:00,15.2,15.22,15.17,15.18,92823.0,15.2,15.22,15.17,15.18,92823.0
2023-02-17 12:50:00,15.18,15.23,15.15,15.23,117963.0,15.18,15.23,15.15,15.23,117963.0
2023-02-17 13:00:00,15.23,15.26,15.18,15.21,163179.0,15.23,15.26,15.18,15.21,163179.0
2023-02-17 13:10:00,15.21,15.29,15.21,15.28,203925.0,15.21,15.29,15.21,15.28,203925.0
2023-02-17 13:20:00,15.28,15.29,15.24,15.28,206239.0,15.28,15.29,15.24,15.28,206239.0
2023-02-17 13:30:00,15.28,15.32,15.26,15.32,104472.0,15.28,15.32,15.26,15.32,104472.0
2023-02-17 13:40:00,15.32,15.36,15.3,15.36,126883.0,15.32,15.36,15.3,15.36,126883.0
2023-02-17 13:50:00,15.35,15.37,15.3,15.35,182769.0,15.35,15.37,15.3,15.35,182769.0
2023-02-17 14:00:00,15.35,15.38,15.28,15.29,228310.0,15.35,15.38,15.28,15.29,228310.0
2023-02-17 14:10:00,15.29,15.32,15.27,15.3,155273.0,15.29,15.32,15.27,15.3,155273.0
2023-02-17 14:20:00,15.29,15.36,15.29,15.35,186436.0,15.29,15.36,15.29,15.35,186436.0
2023-02-17 14:30:00,15.35,15.46,15.35,15.44,506530.0,15.35,15.46,15.35,15.44,506530.0
2023-02-17 14:40:00,15.44,15.46,15.39,15.43,219376.0,15.44,15.46,15.39,15.43,219376.0
2023-02-17 14:50:00,15.43,15.5,15.41,15.5,440335.0,15.43,15.5,15.41,15.5,440335.0
2023-02-17 15:00:00,15.5,15.52,15.47,15.5,462711.0,15.5,15.52,15.47,15.5,462711.0
2023-02-17 15:10:00,15.5,15.53,15.47,15.49,371308.0,15.5,15.53,15.47,15.49,371308.0
2023-02-17 15:20:00,15.49,15.51,15.38,15.4,417394.0,15.49,15.51,15.38,15.4,417394.0
2023-02-17 15:30:00,15.4,15.47,15.37,15.44,338934.0,15.4,15.47,15.37,15.44,338934.0
2023-02-17 15:40:00,15.44,15.46,15.4,15.41,458711.0,15.44,15.46,15.4,15.41,458711.0
2023-02-17 15:50:00,15.41,15.46,15.4,15.43,1341704.0,15.41,15.46,15.4,15.43,1341704.0
2023-02-21 09:30:00,15.11,15.22,14.99,15.13,584581.0,15.11,15.22,14.99,15.13,584581.0
2023-02-21 09:40:00,15.12,15.23,15.09,15.12,396972.0,15.12,15.23,15.09,15.12,396972.0
2023-02-21 09:50:00,15.11,15.12,14.99,15.06,408966.0,15.11,15.12,14.99,15.06,408966.0
2023-02-21 10:00:00,15.06,15.15,15.04,15.1,359485.0,15.06,15.15,15.04,15.1,359485.0
2023-02-21 10:10:00,15.1,15.13,15.04,15.09,258798.0,15.1,15.13,15.04,15.09,258798.0
2023-02-21 10:20:00,15.09,15.13,15.04,15.08,256475.0,15.09,15.13,15.04,15.08,256475.0
2023-02-21 10:30:00,15.08,15.1,15.04,15.07,268826.0,15.08,15.1,15.04,15.07,268826.0
2023-02-21 10:40:00,15.06,15.16,15.06,15.12,253699.0,15.06,15.16,15.06,15.12,253699.0
2023-02-21 10:50:00,15.12,15.13,15.04,15.08,451000.0,15.12,15.13,15.04,15.08,451000.0
2023-02-21 11:00:00,15.08,15.14,15.05,15.07,300198.0,15.08,15.14,15.05,15.07,300198.0
2023-02-21 11:10:00,15.07,15.09,15.05,15.07,270147.0,15.07,15.09,15.05,15.07,270147.0
2023-02-21 11:20:00,15.07,15.09,15.05,15.07,234312.0,15.07,15.09,15.05,15.07,234312.0
2023-02-21 11:30:00,15.07,15.07,15.02,15.04,295828.0,15.07,15.07,15.02,15.04,295828.0
2023-02-21 11:40:00,15.03,15.14,15.02,15.12,268037.0,15.03,15.14,15.02,15.12,268037.0
2023-02-21 11:50:00,15.12,15.16,15.08,15.13,298322.0,15.12,15.16,15.08,15.13,298322.0
2023-02-21 12:00:00,15.13,15.14,15.09,15.12,148330.0,15.13,15.14,15.09,15.12,148330.0
2023-02-21 12:10:00,15.12,15.13,15.09,15.1,266231.0,15.12,15.13,15.09,15.1,266231.0
2023-02-21 12:20:00,15.1,15.12,15.08,15.09,135439.0,15.1,15.12,15.08,15.09,135439.0
2023-02-21 12:30:00,15.09,15.12,15.08,15.12,181344.0,15.09,15.12,15.08,15.12,181344.0
2023-02-21 12:40:00,15.12,15.12,15.07,15.11,335116.0,15.12,15.12,15.07,15.11,335116.0
2023-02-21 12:50:00,15.11,15.14,15.09,15.12,197298.0,15.11,15.14,15.09,15.12,197298.0
2023-02-21 13:00:00,15.12,15.17,15.1,15.12,338930.0,15.12,15.17,15.1,15.12,338930.0
2023-02-21 13:10:00,15.12,15.16,15.09,15.1,206444.0,15.12,15.16,15.09,15.1,206444.0
2023-02-21 13:20:00,15.1,15.13,15.08,15.1,261937.0,15.1,15.13,15.08,15.1,261937.0
2023-02-21 13:30:00,15.1,15.11,15.06,15.08,334444.0,15.1,15.11,15.06,15.08,334444.0
2023-02-21 13:40:00,15.08,15.08,15.03,15.05,204604.0,15.08,15.08,15.03,15.05,204604.0
2023-02-21 13:50:00,15.04,15.07,15.03,15.04,170920.0,15.04,15.07,15.03,15.04,170920.0
2023-02-21 14:00:00,15.04,15.06,15.03,15.04,178988.0,15.04,15.06,15.03,15.04,178988.0
2023-02-21 14:10:00,15.04,15.05,14.99,15.0,317695.0,15.04,15.05,14.99,15.0,317695.0
2023-02-21 14:20:00,15.0,15.01,14.98,15.0,257709.0,15.0,15.01,14.98,15.0,257709.0
2023-02-21 14:30:00,15.0,15.0,14.95,14.96,396510.0,15.0,15.0,14.95,14.96,396510.0
2023-02-21 14:40:00,14.96,14.96,14.91,14.94,180377.0,14.96,14.96,14.91,14.94,180377.0
2023-02-21 14:50:00,14.94,14.95,14.93,14.95,155631.0,14.94,14.95,14.93,14.95,155631.0
2023-02-21 15:00:00,14.95,14.98,14.94,14.96,184405.0,14.95,14.98,14.94,14.96,184405.0
2023-02-21 15:10:00,14.97,14.98,14.91,14.92,622779.0,14.97,14.98,14.91,14.92,622779.0
2023-02-21 15:20:00,14.92,14.92,14.85,14.88,560052.0,14.92,14.92,14.85,14.88,560052.0
2023-02-21 15:30:00,14.88,14.92,14.84,14.85,568917.0,14.88,14.92,14.84,14.85,568917.0
2023-02-21 15:40:00,14.85,14.86,14.79,14.79,495596.0,14.85,14.86,14.79,14.79,495596.0
2023-02-21 15:50:00,14.8,14.8,14.72,14.76,2086055.0,14.8,14.8,14.72,14.76,2086055.0
2023-02-22 09:30:00,14.69,15.07,14.68,15.05,670917.0,14.69,15.07,14.68,15.05,670917.0
2023-02-22 09:40:00,15.04,15.3,15.0,15.22,470974.0,15.04,15.3,15.0,15.22,470974.0
2023-02-22 09:50:00,15.21,15.22,15.03,15.11,421985.0,15.21,15.22,15.03,15.11,421985.0
2023-02-22 10:00:00,15.11,15.23,15.03,15.21,364527.0,15.11,15.23,15.03,15.21,364527.0
2023-02-22 10:10:00,15.21,15.21,15.07,15.21,440697.0,15.21,15.21,15.07,15.21,440697.0
2023-02-22 10:20:00,15.21,15.32,15.18,15.19,393958.0,15.21,15.32,15.18,15.19,393958.0
2023-02-22 10:30:00,15.18,15.19,15.01,15.03,301962.0,15.18,15.19,15.01,15.03,301962.0
2023-02-22 10:40:00,15.03,15.13,15.03,15.1,307020.0,15.03,15.13,15.03,15.1,307020.0
2023-02-22 10:50:00,15.1,15.26,15.05,15.26,292277.0,15.1,15.26,15.05,15.26,292277.0
2023-02-22 11:00:00,15.26,15.3,15.22,15.24,290622.0,15.26,15.3,15.22,15.24,290622.0
2023-02-22 11:10:00,15.25,15.27,15.2,15.23,282695.0,15.25,15.27,15.2,15.23,282695.0
2023-02-22 11:20:00,15.23,15.27,15.21,15.23,205607.0,15.23,15.27,15.21,15.23,205607.0
2023-02-22 11:30:00,15.22,15.26,15.16,15.17,229270.0,15.22,15.26,15.16,15.17,229270.0
2023-02-22 11:40:00,15.17,15.2,15.14,15.18,339194.0,15.17,15.2,15.14,15.18,339194.0
2023-02-22 11:50:00,15.18,15.21,15.16,15.19,178727.0,15.18,15.21,15.16,15.19,178727.0
2023-02-22 12:00:00,15.2,15.25,15.14,15.24,193986.0,15.2,15.25,15.14,15.24,193986.0
2023-02-22 12:10:00,15.24,15.25,15.18,15.23,206038.0,15.24,15.25,15.18,15.23,206038.0
2023-02-22 12:20:00,15.23,15.26,15.17,15.26,235631.0,15.23,15.26,15.17,15.26,235631.0
2023-02-22 12:30:00,15.26,15.26,15.21,15.24,200093.0,15.26,15.26,15.21,15.24,200093.0
2023-02-22 12:40:00,15.24,15.28,15.23,15.25,177065.0,15.24,15.28,15.23,15.25,177065.0
2023-02-22 12:50:00,15.25,15.26,15.18,15.19,190006.0,15.25,15.26,15.18,15.19,190006.0
2023-02-22 13:00:00,15.19,15.22,15.17,15.21,181494.0,15.19,15.22,15.17,15.21,181494.0
2023-02-22 13:10:00,15.21,15.21,15.15,15.19,202193.0,15.21,15.21,15.15,15.19,202193.0
2023-02-22 13:20:00,15.19,15.24,15.18,15.23,124936.0,15.19,15.24,15.18,15.23,124936.0
2023-02-22 13:30:00,15.23,15.25,15.19,15.24,193757.0,15.23,15.25,15.19,15.24,193757.0
2023-02-22 13:40:00,15.24,15.29,15.22,15.29,192101.0,15.24,15.29,15.22,15.29,192101.0
2023-02-22 13:50:00,15.29,15.29,15.24,15.27,170577.0,15.29,15.29,15.24,15.27,170577.0
2023-02-22 14:00:00,15.27,15.37,15.16,15.27,504378.0,15.27,15.37,15.16,15.27,504378.0
2023-02-22 14:10:00,15.27,15.37,15.23,15.37,369908.0,15.27,15.37,15.23,15.37,369908.0
2023-02-22 14:20:00,15.36,15.42,15.33,15.39,384754.0,15.36,15.42,15.33,15.39,384754.0
2023-02-22 14:30:00,15.39,15.39,15.27,15.27,307333.0,15.39,15.39,15.27,15.27,307333.0
2023-02-22 14:40:00,15.28,15.4,15.25,15.4,350768.0,15.28,15.4,15.25,15.4,350768.0
2023-02-22 14:50:00,15.4,15.4,15.28,15.31,416336.0,15.4,15.4,15.28,15.31,416336.0
2023-02-22 15:00:00,15.3,15.39,15.26,15.39,826833.0,15.3,15.39,15.26,15.39,826833.0
2023-02-22 15:10:00,15.39,15.48,15.38,15.43,1058334.0,15.39,15.48,15.38,15.43,1058334.0
2023-02-22 15:20:00,15.42,15.52,15.42,15.44,1150308.0,15.42,15.52,15.42,15.44,1150308.0
2023-02-22 15:30:00,15.43,15.45,15.32,15.32,1347187.0,15.43,15.45,15.32,15.32,1347187.0
2023-02-22 15:40:00,15.32,15.39,15.28,15.36,1133572.0,15.32,15.39,15.28,15.36,1133572.0
2023-02-22 15:50:00,15.36,15.46,15.32,15.45,2315584.0,15.36,15.46,15.32,15.45,2315584.0
2023-02-23 09:30:00,15.43,15.74,15.42,15.63,803094.0,15.43,15.74,15.42,15.63,803094.0
2023-02-23 09:40:00,15.62,15.71,15.57,15.58,454693.0,15.62,15.71,15.57,15.58,454693.0
2023-02-23 09:50:00,15.58,15.7,15.53,15.62,840216.0,15.58,15.7,15.53,15.62,840216.0
2023-02-23 10:00:00,15.62,15.73,15.54,15.54,493427.0,15.62,15.73,15.54,15.54,493427.0
2023-02-23 10:10:00,15.54,15.7,15.49,15.6,697063.0,15.54,15.7,15.49,15.6,697063.0
2023-02-23 10:20:00,15.61,15.72,15.58,15.65,559551.0,15.61,15.72,15.58,15.65,559551.0
2023-02-23 10:30:00,15.65,15.68,15.51,15.52,401115.0,15.65,15.68,15.51,15.52,401115.0
2023-02-23 10:40:00,15.52,15.53,15.37,15.39,270632.0,15.52,15.53,15.37,15.39,270632.0
2023-02-23 10:50:00,15.4,15.47,15.37,15.46,261297.0,15.4,15.47,15.37,15.46,261297.0
2023-02-23 11:00:00,15.46,15.53,15.36,15.39,356614.0,15.46,15.53,15.36,15.39,356614.0
2023-02-23 11:10:00,15.39,15.44,15.35,15.43,244201.0,15.39,15.44,15.35,15.43,244201.0
2023-02-23 11:20:00,15.43,15.46,15.41,15.46,173684.0,15.43,15.46,15.41,15.46,173684.0
2023-02-23 11:30:00,15.46,15.5,15.44,15.46,368187.0,15.46,15.5,15.44,15.46,368187.0
2023-02-23 11:40:00,15.46,15.47,15.39,15.42,361671.0,15.46,15.47,15.39,15.42,361671.0
2023-02-23 11:50:00,15.41,15.45,15.33,15.36,284107.0,15.41,15.45,15.33,15.36,284107.0
2023-02-23 12:00:00,15.35,15.41,15.31,15.32,490415.0,15.35,15.41,15.31,15.32,490415.0
2023-02-23 12:10:00,15.32,15.35,15.29,15.32,280919.0,15.32,15.35,15.29,15.32,280919.0
2023-02-23 12:20:00,15.32,15.38,15.31,15.35,238620.0,15.32,15.38,15.31,15.35,238620.0
2023-02-23 12:30:00,15.36,15.39,15.33,15.35,257552.0,15.36,15.39,15.33,15.35,257552.0
2023-02-23 12:40:00,15.34,15.37,15.3,15.34,159341.0,15.34,15.37,15.3,15.34,159341.0
2023-02-23 12:50:00,15.35,15.42,15.34,15.42,166757.0,15.35,15.42,15.34,15.42,166757.0
2023-02-23 13:00:00,15.41,15.45,15.38,15.41,236831.0,15.41,15.45,15.38,15.41,236831.0
2023-02-23 13:10:00,15.41,15.53,15.39,15.53,507508.0,15.41,15.53,15.39,15.53,507508.0
2023-02-23 13:20:00,15.52,15.54,15.48,15.54,548672.0,15.52,15.54,15.48,15.54,548672.0
2023-02-23 13:30:00,15.54,15.54,15.47,15.51,211742.0,15.54,15.54,15.47,15.51,211742.0
2023-02-23 13:40:00,15.51,15.55,15.5,15.54,292392.0,15.51,15.55,15.5,15.54,292392.0
2023-02-23 13:50:00,15.54,15.56,15.51,15.56,309544.0,15.54,15.56,15.51,15.56,309544.0
2023-02-23 14:00:00,15.56,15.6,15.53,15.58,878715.0,15.56,15.6,15.53,15.58,878715.0
2023-02-23 14:10:00,15.58,15.68,15.57,15.66,258414.0,15.58,15.68,15.57,15.66,258414.0
2023-02-23 14:20:00,15.67,15.68,15.6,15.63,281085.0,15.67,15.68,15.6,15.63,281085.0
2023-02-23 14:30:00,15.63,15.67,15.62,15.67,273003.0,15.63,15.67,15.62,15.67,273003.0
2023-02-23 14:40:00,15.67,15.67,15.62,15.63,263238.0,15.67,15.67,15.62,15.63,263238.0
2023-02-23 14:50:00,15.63,15.65,15.58,15.62,379473.0,15.63,15.65,15.58,15.62,379473.0
2023-02-23 15:00:00,15.63,15.72,15.62,15.65,1036115.0,15.63,15.72,15.62,15.65,1036115.0
2023-02-23 15:10:00,15.65,15.73,15.64,15.69,844416.0,15.65,15.73,15.64,15.69,844416.0
2023-02-23 15:20:00,15.68,15.79,15.68,15.78,1079589.0,15.68,15.79,15.68,15.78,1079589.0
2023-02-23 15:30:00,15.78,15.79,15.74,15.75,831453.0,15.78,15.79,15.74,15.75,831453.0
2023-02-23 15:40:00,15.74,15.75,15.68,15.74,1480024.0,15.74,15.75,15.68,15.74,1480024.0
2023-02-23 15:50:00,15.74,15.77,15.69,15.73,2343622.0,15.74,15.77,15.69,15.73,2343622.0
2023-02-24 09:30:00,15.31,16.24,15.21,16.0,3778410.0,15.31,16.24,15.21,16.0,3778410.0
2023-02-24 09:40:00,16.02,16.03,15.15,15.26,2329665.0,16.02,16.03,15.15,15.26,2329665.0
2023-02-24 09:50:00,15.26,15.62,15.18,15.61,1571790.0,15.26,15.62,15.18,15.61,1571790.0
2023-02-24 10:00:00,15.61,15.73,15.41,15.51,1499719.0,15.61,15.73,15.41,15.51,1499719.0
2023-02-24 10:10:00,15.51,15.52,15.25,15.39,773733.0,15.51,15.52,15.25,15.39,773733.0
2023-02-24 10:20:00,15.4,15.83,15.29,15.79,742489.0,15.4,15.83,15.29,15.79,742489.0
2023-02-24 10:30:00,15.79,15.92,15.71,15.78,762095.0,15.79,15.92,15.71,15.78,762095.0
2023-02-24 10:40:00,15.78,16.01,15.73,15.98,1100037.0,15.78,16.01,15.73,15.98,1100037.0
2023-02-24 10:50:00,15.98,16.01,15.88,15.98,949084.0,15.98,16.01,15.88,15.98,949084.0
2023-02-24 11:00:00,15.98,16.06,15.89,15.99,887033.0,15.98,16.06,15.89,15.99,887033.0
2023-02-24 11:10:00,15.99,16.02,15.9,15.95,593686.0,15.99,16.02,15.9,15.95,593686.0
2023-02-24 11:20:00,15.95,15.97,15.69,15.74,540767.0,15.95,15.97,15.69,15.74,540767.0
2023-02-24 11:30:00,15.73,15.73,15.51,15.59,721597.0,15.73,15.73,15.51,15.59,721597.0
2023-02-24 11:40:00,15.59,15.93,15.56,15.91,985405.0,15.59,15.93,15.56,15.91,985405.0
2023-02-24 11:50:00,15.91,16.01,15.87,15.9,536515.0,15.91,16.01,15.87,15.9,536515.0
2023-02-24 12:00:00,15.9,15.91,15.77,15.79,552081.0,15.9,15.91,15.77,15.79,552081.0
2023-02-24 12:10:00,15.79,15.79,15.67,15.7,296082.0,15.79,15.79,15.67,15.7,296082.0
2023-02-24 12:20:00,15.7,15.92,15.69,15.88,495843.0,15.7,15.92,15.69,15.88,495843.0
2023-02-24 12:30:00,15.89,15.95,15.73,15.75,462028.0,15.89,15.95,15.73,15.75,462028.0
2023-02-24 12:40:00,15.76,15.78,15.67,15.69,244703.0,15.76,15.78,15.67,15.69,244703.0
2023-02-24 12:50:00,15.69,15.76,15.64,15.66,295138.0,15.69,15.76,15.64,15.66,295138.0
2023-02-24 13:00:00,15.66,15.75,15.61,15.64,585801.0,15.66,15.75,15.61,15.64,585801.0
2023-02-24 13:10:00,15.64,15.75,15.63,15.74,209382.0,15.64,15.75,15.63,15.74,209382.0
2023-02-24 13:20:00,15.75,15.78,15.63,15.65,404346.0,15.75,15.78,15.63,15.65,404346.0
2023-02-24 13:30:00,15.65,15.68,15.61,15.64,276486.0,15.65,15.68,15.61,15.64,276486.0
2023-02-24 13:40:00,15.64,15.66,15.56,15.61,240647.0,15.64,15.66,15.56,15.61,240647.0
2023-02-24 13:50:00,15.61,15.67,15.57,15.65,324846.0,15.61,15.67,15.57,15.65,324846.0
2023-02-24 14:00:00,15.65,15.66,15.57,15.58,226858.0,15.65,15.66,15.57,15.58,226858.0
2023-02-24 14:10:00,15.58,15.65,15.53,15.63,265679.0,15.58,15.65,15.53,15.63,265679.0
2023-02-24 14:20:00,15.63,15.63,15.49,15.52,596919.0,15.63,15.63,15.49,15.52,596919.0
2023-02-24 14:30:00,15.52,15.59,15.46,15.59,287349.0,15.52,15.59,15.46,15.59,287349.0
2023-02-24 14:40:00,15.59,15.62,15.55,15.59,562629.0,15.59,15.62,15.55,15.59,562629.0
2023-02-24 14:50:00,15.59,15.61,15.57,15.59,256394.0,15.59,15.61,15.57,15.59,256394.0
2023-02-24 15:00:00,15.59,15.61,15.49,15.53,837994.0,15.59,15.61,15.49,15.53,837994.0
2023-02-24 15:10:00,15.54,15.55,15.4,15.44,1139812.0,15.54,15.55,15.4,15.44,1139812.0
2023-02-24 15:20:00,15.45,15.5,15.42,15.46,655364.0,15.45,15.5,15.42,15.46,655364.0
2023-02-24 15:30:00,15.46,15.52,15.45,15.46,788201.0,15.46,15.52,15.45,15.46,788201.0
2023-02-24 15:40:00,15.46,15.58,15.35,15.51,1849790.0,15.46,15.58,15.35,15.51,1849790.0
2023-02-24 15:50:00,15.51,15.61,15.44,15.54,2828284.0,15.51,15.61,15.44,15.54,2828284.0
2023-02-27 09:30:00,15.55,15.92,15.55,15.79,1223448.0,15.55,15.92,15.55,15.79,1223448.0
2023-02-27 09:40:00,15.79,16.08,15.73,16.04,898599.0,15.79,16.08,15.73,16.04,898599.0
2023-02-27 09:50:00,16.05,16.12,15.9,16.09,724535.0,16.05,16.12,15.9,16.09,724535.0
2023-02-27 10:00:00,16.08,16.29,16.08,16.29,747530.0,16.08,16.29,16.08,16.29,747530.0
2023-02-27 10:10:00,16.29,16.34,16.08,16.13,537216.0,16.29,16.34,16.08,16.13,537216.0
2023-02-27 10:20:00,16.14,16.17,16.0,16.02,279495.0,16.14,16.17,16.0,16.02,279495.0
2023-02-27 10:30:00,16.01,16.02,15.9,15.93,525268.0,16.01,16.02,15.9,15.93,525268.0
2023-02-27 10:40:00,15.93,15.97,15.89,15.97,287271.0,15.93,15.97,15.89,15.97,287271.0
2023-02-27 10:50:00,15.97,15.98,15.83,15.89,219389.0,15.97,15.98,15.83,15.89,219389.0
2023-02-27 11:00:00,15.89,16.0,15.88,16.0,301263.0,15.89,16.0,15.88,16.0,301263.0
2023-02-27 11:10:00,16.0,16.02,15.92,16.0,236202.0,16.0,16.02,15.92,16.0,236202.0
2023-02-27 11:20:00,16.0,16.04,15.99,16.02,274794.0,16.0,16.04,15.99,16.02,274794.0
2023-02-27 11:30:00,16.02,16.05,15.97,16.0,266324.0,16.02,16.05,15.97,16.0,266324.0
2023-02-27 11:40:00,15.99,16.05,15.96,16.03,217915.0,15.99,16.05,15.96,16.03,217915.0
2023-02-27 11:50:00,16.03,16.06,16.0,16.02,220421.0,16.03,16.06,16.0,16.02,220421.0
2023-02-27 12:00:00,16.02,16.11,16.0,16.09,399351.0,16.02,16.11,16.0,16.09,399351.0
2023-02-27 12:10:00,16.09,16.16,16.08,16.14,308322.0,16.09,16.16,16.08,16.14,308322.0
2023-02-27 12:20:00,16.14,16.15,16.1,16.15,339319.0,16.14,16.15,16.1,16.15,339319.0
2023-02-27 12:30:00,16.15,16.16,16.08,16.11,251699.0,16.15,16.16,16.08,16.11,251699.0
2023-02-27 12:40:00,16.1,16.14,16.02,16.07,659631.0,16.1,16.14,16.02,16.07,659631.0
2023-02-27 12:50:00,16.07,16.1,16.03,16.07,228854.0,16.07,16.1,16.03,16.07,228854.0
2023-02-27 13:00:00,16.07,16.09,16.04,16.04,377553.0,16.07,16.09,16.04,16.04,377553.0
2023-02-27 13:10:00,16.04,16.05,16.0,16.02,225754.0,16.04,16.05,16.0,16.02,225754.0
2023-02-27 13:20:00,16.02,16.03,15.98,16.03,268818.0,16.02,16.03,15.98,16.03,268818.0
2023-02-27 13:30:00,16.03,16.07,16.02,16.04,349385.0,16.03,16.07,16.02,16.04,349385.0
2023-02-27 13:40:00,16.04,16.04,15.94,15.95,165388.0,16.04,16.04,15.94,15.95,165388.0
2023-02-27 13:50:00,15.95,16.02,15.92,16.0,266508.0,15.95,16.02,15.92,16.0,266508.0
2023-02-27 14:00:00,16.0,16.05,15.99,16.01,251874.0,16.0,16.05,15.99,16.01,251874.0
2023-02-27 14:10:00,16.01,16.02,15.96,15.99,254461.0,16.01,16.02,15.96,15.99,254461.0
2023-02-27 14:20:00,15.99,16.05,15.96,16.05,175864.0,15.99,16.05,15.96,16.05,175864.0
2023-02-27 14:30:00,16.05,16.08,16.0,16.01,213469.0,16.05,16.08,16.0,16.01,213469.0
2023-02-27 14:40:00,16.02,16.02,15.94,15.96,286584.0,16.02,16.02,15.94,15.96,286584.0
2023-02-27 14:50:00,15.96,15.99,15.93,15.94,290428.0,15.96,15.99,15.93,15.94,290428.0
2023-02-27 15:00:00,15.94,15.96,15.88,15.88,308184.0,15.94,15.96,15.88,15.88,308184.0
2023-02-27 15:10:00,15.88,15.91,15.86,15.91,383711.0,15.88,15.91,15.86,15.91,383711.0
2023-02-27 15:20:00,15.91,15.98,15.9,15.98,339073.0,15.91,15.98,15.9,15.98,339073.0
2023-02-27 15:30:00,15.97,15.98,15.89,15.91,513236.0,15.97,15.98,15.89,15.91,513236.0
2023-02-27 15:40:00,15.9,15.96,15.9,15.95,688724.0,15.9,15.96,15.9,15.95,688724.0
2023-02-27 15:50:00,15.94,16.01,15.94,15.95,2090555.0,15.94,16.01,15.94,15.95,2090555.0
2023-02-28 09:30:00,15.86,16.14,15.85,15.9,698295.0,15.86,16.14,15.85,15.9,698295.0
2023-02-28 09:40:00,15.9,16.12,15.89,16.07,609467.0,15.9,16.12,15.89,16.07,609467.0
2023-02-28 09:50:00,16.07,16.29,15.97,16.29,810406.0,16.07,16.29,15.97,16.29,810406.0
2023-02-28 10:00:00,16.28,16.32,16.18,16.21,565852.0,16.28,16.32,16.18,16.21,565852.0
2023-02-28 10:10:00,16.21,16.25,16.14,16.25,356368.0,16.21,16.25,16.14,16.25,356368.0
2023-02-28 10:20:00,16.25,16.31,16.09,16.09,735079.0,16.25,16.31,16.09,16.09,735079.0
2023-02-28 10:30:00,16.1,16.11,15.96,16.07,1043560.0,16.1,16.11,15.96,16.07,1043560.0
2023-02-28 10:40:00,16.07,16.07,15.87,15.87,526452.0,16.07,16.07,15.87,15.87,526452.0
2023-02-28 10:50:00,15.87,15.88,15.64,15.8,1223863.0,15.87,15.88,15.64,15.8,1223863.0
2023-02-28 11:00:00,15.79,15.98,15.79,15.95,325088.0,15.79,15.98,15.79,15.95,325088.0
2023-02-28 11:10:00,15.96,15.96,15.85,15.87,187285.0,15.96,15.96,15.85,15.87,187285.0
2023-02-28 11:20:00,15.86,15.91,15.78,15.82,283657.0,15.86,15.91,15.78,15.82,283657.0
2023-02-28 11:30:00,15.81,15.87,15.8,15.81,146326.0,15.81,15.87,15.8,15.81,146326.0
2023-02-28 11:40:00,15.81,15.82,15.71,15.73,165479.0,15.81,15.82,15.71,15.73,165479.0
2023-02-28 11:50:00,15.72,15.77,15.71,15.77,173467.0,15.72,15.77,15.71,15.77,173467.0
2023-02-28 12:00:00,15.77,15.8,15.72,15.79,166219.0,15.77,15.8,15.72,15.79,166219.0
2023-02-28 12:10:00,15.79,15.79,15.72,15.74,159588.0,15.79,15.79,15.72,15.74,159588.0
2023-02-28 12:20:00,15.73,15.76,15.67,15.75,594690.0,15.73,15.76,15.67,15.75,594690.0
2023-02-28 12:30:00,15.76,15.76,15.66,15.66,216139.0,15.76,15.76,15.66,15.66,216139.0
2023-02-28 12:40:00,15.66,15.67,15.62,15.64,198529.0,15.66,15.67,15.62,15.64,198529.0
2023-02-28 12:50:00,15.65,15.68,15.6,15.67,313427.0,15.65,15.68,15.6,15.67,313427.0
2023-02-28 13:00:00,15.67,15.76,15.66,15.73,286598.0,15.67,15.76,15.66,15.73,286598.0
2023-02-28 13:10:00,15.73,15.73,15.59,15.6,506559.0,15.73,15.73,15.59,15.6,506559.0
2023-02-28 13:20:00,15.6,15.62,15.46,15.49,997766.0,15.6,15.62,15.46,15.49,997766.0
2023-02-28 13:30:00,15.5,15.59,15.46,15.56,718403.0,15.5,15.59,15.46,15.56,718403.0
2023-02-28 13:40:00,15.56,15.56,15.51,15.54,314925.0,15.56,15.56,15.51,15.54,314925.0
2023-02-28 13:50:00,15.54,15.62,15.53,15.6,181464.0,15.54,15.62,15.53,15.6,181464.0
2023-02-28 14:00:00,15.6,15.63,15.52,15.56,207899.0,15.6,15.63,15.52,15.56,207899.0
2023-02-28 14:10:00,15.56,15.65,15.54,15.56,473786.0,15.56,15.65,15.54,15.56,473786.0
2023-02-28 14:20:00,15.55,15.58,15.53,15.57,176539.0,15.55,15.58,15.53,15.57,176539.0
2023-02-28 14:30:00,15.56,15.64,15.56,15.64,152398.0,15.56,15.64,15.56,15.64,152398.0
2023-02-28 14:40:00,15.64,15.7,15.62,15.68,212704.0,15.64,15.7,15.62,15.68,212704.0
2023-02-28 14:50:00,15.68,15.7,15.64,15.66,210509.0,15.68,15.7,15.64,15.66,210509.0
2023-02-28 15:00:00,15.65,15.66,15.6,15.66,212381.0,15.65,15.66,15.6,15.66,212381.0
2023-02-28 15:10:00,15.65,15.69,15.64,15.68,174206.0,15.65,15.69,15.64,15.68,174206.0
2023-02-28 15:20:00,15.68,15.71,15.64,15.67,295104.0,15.68,15.71,15.64,15.67,295104.0
2023-02-28 15:30:00,15.66,15.67,15.58,15.63,326393.0,15.66,15.67,15.58,15.63,326393.0
2023-02-28 15:40:00,15.63,15.67,15.61,15.64,390575.0,15.63,15.67,15.61,15.64,390575.0
2023-02-28 15:50:00,15.63,15.69,15.59,15.61,1524705.0,15.63,15.69,15.59,15.61,1524705.0
2023-03-01 09:30:00,15.59,15.66,15.41,15.55,561052.0,15.59,15.66,15.41,15.55,561052.0
2023-03-01 09:40:00,15.55,15.56,15.29,15.47,436876.0,15.55,15.56,15.29,15.47,436876.0
2023-03-01 09:50:00,15.47,15.5,15.4,15.42,361611.0,15.47,15.5,15.4,15.42,361611.0
2023-03-01 10:00:00,15.43,15.44,15.26,15.27,673707.0,15.43,15.44,15.26,15.27,673707.0
2023-03-01 10:10:00,15.27,15.31,15.23,15.3,416894.0,15.27,15.31,15.23,15.3,416894.0
2023-03-01 10:20:00,15.29,15.3,15.17,15.18,349639.0,15.29,15.3,15.17,15.18,349639.0
2023-03-01 10:30:00,15.17,15.27,15.12,15.23,231297.0,15.17,15.27,15.12,15.23,231297.0
2023-03-01 10:40:00,15.23,15.32,15.23,15.32,232895.0,15.23,15.32,15.23,15.32,232895.0
2023-03-01 10:50:00,15.32,15.34,15.25,15.28,190987.0,15.32,15.34,15.25,15.28,190987.0
2023-03-01 11:00:00,15.27,15.28,15.15,15.17,196161.0,15.27,15.28,15.15,15.17,196161.0
2023-03-01 11:10:00,15.17,15.18,15.13,15.14,258517.0,15.17,15.18,15.13,15.14,258517.0
2023-03-01 11:20:00,15.14,15.21,15.12,15.2,211122.0,15.14,15.21,15.12,15.2,211122.0
2023-03-01 11:30:00,15.2,15.28,15.19,15.24,228433.0,15.2,15.28,15.19,15.24,228433.0
2023-03-01 11:40:00,15.24,15.31,15.21,15.28,113581.0,15.24,15.31,15.21,15.28,113581.0
2023-03-01 11:50:00,15.28,15.33,15.26,15.27,175012.0,15.28,15.33,15.26,15.27,175012.0
2023-03-01 12:00:00,15.26,15.27,15.18,15.21,405189.0,15.26,15.27,15.18,15.21,405189.0
2023-03-01 12:10:00,15.22,15.24,15.16,15.19,226946.0,15.22,15.24,15.16,15.19,226946.0
2023-03-01 12:20:00,15.18,15.22,15.15,15.21,173259.0,15.18,15.22,15.15,15.21,173259.0
2023-03-01 12:30:00,15.21,15.24,15.2,15.2,150224.0,15.21,15.24,15.2,15.2,150224.0
2023-03-01 12:40:00,15.21,15.23,15.17,15.2,195484.0,15.21,15.23,15.17,15.2,195484.0
2023-03-01 12:50:00,15.2,15.23,15.17,15.21,145408.0,15.2,15.23,15.17,15.21,145408.0
2023-03-01 13:00:00,15.21,15.22,15.15,15.21,138017.0,15.21,15.22,15.15,15.21,138017.0
2023-03-01 13:10:00,15.21,15.21,15.16,15.2,109060.0,15.21,15.21,15.16,15.2,109060.0
2023-03-01 13:20:00,15.2,15.21,15.17,15.19,98973.0,15.2,15.21,15.17,15.19,98973.0
2023-03-01 13:30:00,15.19,15.21,15.16,15.2,103743.0,15.19,15.21,15.16,15.2,103743.0
2023-03-01 13:40:00,15.2,15.2,15.14,15.18,112663.0,15.2,15.2,15.14,15.18,112663.0
2023-03-01 13:50:00,15.18,15.2,15.15,15.2,352632.0,15.18,15.2,15.15,15.2,352632.0
2023-03-01 14:00:00,15.2,15.2,15.11,15.11,165227.0,15.2,15.2,15.11,15.11,165227.0
2023-03-01 14:10:00,15.12,15.12,15.05,15.05,346115.0,15.12,15.12,15.05,15.05,346115.0
2023-03-01 14:20:00,15.06,15.06,15.0,15.03,377706.0,15.06,15.06,15.0,15.03,377706.0
2023-03-01 14:30:00,15.04,15.11,15.02,15.11,164587.0,15.04,15.11,15.02,15.11,164587.0
2023-03-01 14:40:00,15.11,15.11,15.07,15.09,122987.0,15.11,15.11,15.07,15.09,122987.0
2023-03-01 14:50:00,15.1,15.1,15.01,15.03,214677.0,15.1,15.1,15.01,15.03,214677.0
2023-03-01 15:00:00,15.03,15.08,15.02,15.05,177654.0,15.03,15.08,15.02,15.05,177654.0
2023-03-01 15:10:00,15.06,15.08,15.02,15.08,277666.0,15.06,15.08,15.02,15.08,277666.0
2023-03-01 15:20:00,15.08,15.08,15.0,15.02,246884.0,15.08,15.08,15.0,15.02,246884.0
2023-03-01 15:30:00,15.02,15.06,15.01,15.02,370735.0,15.02,15.06,15.01,15.02,370735.0
2023-03-01 15:40:00,15.02,15.08,15.01,15.04,605656.0,15.02,15.08,15.01,15.04,605656.0
2023-03-01 15:50:00,15.04,15.05,15.0,15.03,917968.0,15.04,15.05,15.0,15.03,917968.0
2023-03-02 09:30:00,14.93,15.06,14.83,14.89,722135.0,14.93,15.06,14.83,14.89,722135.0
2023-03-02 09:40:00,14.9,14.95,14.76,14.92,521924.0,14.9,14.95,14.76,14.92,521924.0
2023-03-02 09:50:00,14.91,15.03,14.86,14.87,311251.0,14.91,15.03,14.86,14.87,311251.0
2023-03-02 10:00:00,14.87,14.95,14.86,14.89,480952.0,14.87,14.95,14.86,14.89,480952.0
2023-03-02 10:10:00,14.89,14.94,14.83,14.94,428015.0,14.89,14.94,14.83,14.94,428015.0
2023-03-02 10:20:00,14.94,15.07,14.88,15.02,236921.0,14.94,15.07,14.88,15.02,236921.0
2023-03-02 10:30:00,15.02,15.12,15.01,15.06,268051.0,15.02,15.12,15.01,15.06,268051.0
2023-03-02 10:40:00,15.06,15.12,15.05,15.1,195322.0,15.06,15.12,15.05,15.1,195322.0
2023-03-02 10:50:00,15.1,15.16,15.07,15.07,228302.0,15.1,15.16,15.07,15.07,228302.0
2023-03-02 11:00:00,15.08,15.08,14.99,14.99,144615.0,15.08,15.08,14.99,14.99,144615.0
2023-03-02 11:10:00,14.99,15.09,14.99,15.04,210202.0,14.99,15.09,14.99,15.04,210202.0
2023-03-02 11:20:00,15.04,15.05,14.97,14.97,169844.0,15.04,15.05,14.97,14.97,169844.0
2023-03-02 11:30:00,14.98,14.98,14.92,14.95,231548.0,14.98,14.98,14.92,14.95,231548.0
2023-03-02 11:40:00,14.96,14.97,14.87,14.91,422863.0,14.96,14.97,14.87,14.91,422863.0
2023-03-02 11:50:00,14.91,14.93,14.86,14.92,146573.0,14.91,14.93,14.86,14.92,146573.0
2023-03-02 12:00:00,14.92,14.98,14.91,14.97,146265.0,14.92,14.98,14.91,14.97,146265.0
2023-03-02 12:10:00,14.97,14.99,14.95,14.96,123197.0,14.97,14.99,14.95,14.96,123197.0
2023-03-02 12:20:00,14.96,15.0,14.94,15.0,77515.0,14.96,15.0,14.94,15.0,77515.0
2023-03-02 12:30:00,15.0,15.05,14.99,15.02,124472.0,15.0,15.05,14.99,15.02,124472.0
2023-03-02 12:40:00,15.02,15.06,15.01,15.03,153221.0,15.02,15.06,15.01,15.03,153221.0
2023-03-02 12:50:00,15.04,15.08,15.03,15.05,91090.0,15.04,15.08,15.03,15.05,91090.0
2023-03-02 13:00:00,15.06,15.09,15.01,15.03,161227.0,15.06,15.09,15.01,15.03,161227.0
2023-03-02 13:10:00,15.03,15.05,14.99,15.02,135564.0,15.03,15.05,14.99,15.02,135564.0
2023-03-02 13:20:00,15.02,15.02,14.97,14.98,107738.0,15.02,15.02,14.97,14.98,107738.0
2023-03-02 13:30:00,14.98,15.1,14.97,15.07,214185.0,14.98,15.1,14.97,15.07,214185.0
2023-03-02 13:40:00,15.07,15.1,15.03,15.1,124078.0,15.07,15.1,15.03,15.1,124078.0
2023-03-02 13:50:00,15.1,15.2,15.09,15.18,326035.0,15.1,15.2,15.09,15.18,326035.0
2023-03-02 14:00:00,15.18,15.24,15.17,15.23,163982.0,15.18,15.24,15.17,15.23,163982.0
2023-03-02 14:10:00,15.23,15.24,15.18,15.21,118873.0,15.23,15.24,15.18,15.21,118873.0
2023-03-02 14:20:00,15.21,15.25,15.2,15.24,246848.0,15.21,15.25,15.2,15.24,246848.0
2023-03-02 14:30:00,15.24,15.25,15.17,15.2,245128.0,15.24,15.25,15.17,15.2,245128.0
2023-03-02 14:40:00,15.19,15.2,15.15,15.16,138022.0,15.19,15.2,15.15,15.16,138022.0
2023-03-02 14:50:00,15.16,15.16,15.12,15.15,224487.0,15.16,15.16,15.12,15.15,224487.0
2023-03-02 15:00:00,15.14,15.15,15.1,15.13,401999.0,15.14,15.15,15.1,15.13,401999.0
2023-03-02 15:10:00,15.13,15.17,15.11,15.15,222666.0,15.13,15.17,15.11,15.15,222666.0
2023-03-02 15:20:00,15.15,15.17,15.14,15.16,286458.0,15.15,15.17,15.14,15.16,286458.0
2023-03-02 15:30:00,15.17,15.26,15.15,15.25,378576.0,15.17,15.26,15.15,15.25,378576.0
2023-03-02 15:40:00,15.25,15.28,15.23,15.25,335930.0,15.25,15.28,15.23,15.25,335930.0
2023-03-02 15:50:00,15.24,15.26,15.19,15.26,865058.0,15.24,15.26,15.19,15.26,865058.0
2023-03-03 09:30:00,15.43,15.45,15.27,15.29,554445.0,15.43,15.45,15.27,15.29,554445.0
2023-03-03 09:40:00,15.29,15.43,15.29,15.38,389914.0,15.29,15.43,15.29,15.38,389914.0
2023-03-03 09:50:00,15.38,15.57,15.33,15.43,737213.0,15.38,15.57,15.33,15.43,737213.0
2023-03-03 10:00:00,15.44,15.47,15.31,15.35,524534.0,15.44,15.47,15.31,15.35,524534.0
2023-03-03 10:10:00,15.34,15.5,15.34,15.44,353242.0,15.34,15.5,15.34,15.44,353242.0
2023-03-03 10:20:00,15.44,15.48,15.43,15.48,263163.0,15.44,15.48,15.43,15.48,263163.0
2023-03-03 10:30:00,15.48,15.51,15.44,15.45,340765.0,15.48,15.51,15.44,15.45,340765.0
2023-03-03 10:40:00,15.46,15.47,15.42,15.45,224567.0,15.46,15.47,15.42,15.45,224567.0
2023-03-03 10:50:00,15.45,15.46,15.38,15.39,283328.0,15.45,15.46,15.38,15.39,283328.0
2023-03-03 11:00:00,15.39,15.49,15.37,15.45,314479.0,15.39,15.49,15.37,15.45,314479.0
2023-03-03 11:10:00,15.45,15.51,15.43,15.51,261111.0,15.45,15.51,15.43,15.51,261111.0
2023-03-03 11:20:00,15.51,15.52,15.44,15.52,220820.0,15.51,15.52,15.44,15.52,220820.0
2023-03-03 11:30:00,15.52,15.56,15.48,15.49,422104.0,15.52,15.56,15.48,15.49,422104.0
2023-03-03 11:40:00,15.48,15.54,15.44,15.53,250229.0,15.48,15.54,15.44,15.53,250229.0
2023-03-03 11:50:00,15.54,15.56,15.49,15.56,236028.0,15.54,15.56,15.49,15.56,236028.0
2023-03-03 12:00:00,15.56,15.58,15.52,15.54,213603.0,15.56,15.58,15.52,15.54,213603.0
2023-03-03 12:10:00,15.54,15.57,15.51,15.53,174980.0,15.54,15.57,15.51,15.53,174980.0
2023-03-03 12:20:00,15.53,15.54,15.51,15.52,89263.0,15.53,15.54,15.51,15.52,89263.0
2023-03-03 12:30:00,15.52,15.54,15.45,15.46,233507.0,15.52,15.54,15.45,15.46,233507.0
2023-03-03 12:40:00,15.46,15.49,15.46,15.48,158895.0,15.46,15.49,15.46,15.48,158895.0
2023-03-03 12:50:00,15.48,15.5,15.46,15.48,198496.0,15.48,15.5,15.46,15.48,198496.0
2023-03-03 13:00:00,15.48,15.49,15.44,15.45,403138.0,15.48,15.49,15.44,15.45,403138.0
2023-03-03 13:10:00,15.45,15.45,15.4,15.41,207912.0,15.45,15.45,15.4,15.41,207912.0
2023-03-03 13:20:00,15.41,15.45,15.4,15.45,195796.0,15.41,15.45,15.4,15.45,195796.0
2023-03-03 13:30:00,15.45,15.45,15.41,15.44,187706.0,15.45,15.45,15.41,15.44,187706.0
2023-03-03 13:40:00,15.44,15.45,15.43,15.45,123866.0,15.44,15.45,15.43,15.45,123866.0
2023-03-03 13:50:00,15.45,15.45,15.42,15.44,209886.0,15.45,15.45,15.42,15.44,209886.0
2023-03-03 14:00:00,15.45,15.45,15.39,15.41,213432.0,15.45,15.45,15.39,15.41,213432.0
2023-03-03 14:10:00,15.42,15.44,15.39,15.4,235545.0,15.42,15.44,15.39,15.4,235545.0
2023-03-03 14:20:00,15.41,15.41,15.38,15.39,254072.0,15.41,15.41,15.38,15.39,254072.0
2023-03-03 14:30:00,15.39,15.42,15.38,15.41,201435.0,15.39,15.42,15.38,15.41,201435.0
2023-03-03 14:40:00,15.41,15.42,15.38,15.41,213951.0,15.41,15.42,15.38,15.41,213951.0
2023-03-03 14:50:00,15.41,15.43,15.37,15.4,281954.0,15.41,15.43,15.37,15.4,281954.0
2023-03-03 15:00:00,15.4,15.5,15.39,15.49,411832.0,15.4,15.5,15.39,15.49,411832.0
2023-03-03 15:10:00,15.49,15.49,15.44,15.46,272001.0,15.49,15.49,15.44,15.46,272001.0
2023-03-03 15:20:00,15.46,15.49,15.45,15.46,279659.0,15.46,15.49,15.45,15.46,279659.0
2023-03-03 15:30:00,15.46,15.5,15.46,15.5,292114.0,15.46,15.5,15.46,15.5,292114.0
2023-03-03 15:40:00,15.5,15.5,15.44,15.46,541659.0,15.5,15.5,15.44,15.46,541659.0
2023-03-03 15:50:00,15.45,15.5,15.43,15.48,1793656.0,15.45,15.5,15.43,15.48,1793656.0
2023-03-06 09:30:00,15.66,15.85,15.56,15.64,558805.0,15.66,15.85,15.56,15.64,558805.0
2023-03-06 09:40:00,15.63,15.64,15.5,15.58,358589.0,15.63,15.64,15.5,15.58,358589.0
2023-03-06 09:50:00,15.58,15.6,15.5,15.54,273049.0,15.58,15.6,15.5,15.54,273049.0
2023-03-06 10:00:00,15.54,15.54,15.43,15.48,226639.0,15.54,15.54,15.43,15.48,226639.0
2023-03-06 10:10:00,15.49,15.6,15.47,15.59,131219.0,15.49,15.6,15.47,15.59,131219.0
2023-03-06 10:20:00,15.59,15.67,15.55,15.65,343092.0,15.59,15.67,15.55,15.65,343092.0
2023-03-06 10:30:00,15.65,15.71,15.58,15.63,222568.0,15.65,15.71,15.58,15.63,222568.0
2023-03-06 10:40:00,15.63,15.72,15.6,15.66,644065.0,15.63,15.72,15.6,15.66,644065.0
2023-03-06 10:50:00,15.66,15.72,15.65,15.7,137786.0,15.66,15.72,15.65,15.7,137786.0
2023-03-06 11:00:00,15.7,15.7,15.64,15.67,146644.0,15.7,15.7,15.64,15.67,146644.0
2023-03-06 11:10:00,15.67,15.71,15.63,15.71,117796.0,15.67,15.71,15.63,15.71,117796.0
2023-03-06 11:20:00,15.71,15.71,15.63,15.65,123942.0,15.71,15.71,15.63,15.65,123942.0
2023-03-06 11:30:00,15.65,15.7,15.64,15.68,138818.0,15.65,15.7,15.64,15.68,138818.0
2023-03-06 11:40:00,15.69,15.71,15.64,15.69,148662.0,15.69,15.71,15.64,15.69,148662.0
2023-03-06 11:50:00,15.69,15.69,15.62,15.68,172202.0,15.69,15.69,15.62,15.68,172202.0
2023-03-06 12:00:00,15.67,15.69,15.63,15.67,119443.0,15.67,15.69,15.63,15.67,119443.0
2023-03-06 12:10:00,15.67,15.7,15.63,15.67,142140.0,15.67,15.7,15.63,15.67,142140.0
2023-03-06 12:20:00,15.68,15.68,15.65,15.68,75664.0,15.68,15.68,15.65,15.68,75664.0
2023-03-06 12:30:00,15.68,15.7,15.62,15.66,152420.0,15.68,15.7,15.62,15.66,152420.0
2023-03-06 12:40:00,15.66,15.67,15.56,15.56,157293.0,15.66,15.67,15.56,15.56,157293.0
2023-03-06 12:50:00,15.56,15.57,15.51,15.53,109886.0,15.56,15.57,15.51,15.53,109886.0
2023-03-06 13:00:00,15.53,15.56,15.49,15.52,119549.0,15.53,15.56,15.49,15.52,119549.0
2023-03-06 13:10:00,15.52,15.54,15.48,15.51,109047.0,15.52,15.54,15.48,15.51,109047.0
2023-03-06 13:20:00,15.52,15.52,15.44,15.46,174299.0,15.52,15.52,15.44,15.46,174299.0
2023-03-06 13:30:00,15.46,15.47,15.39,15.41,174446.0,15.46,15.47,15.39,15.41,174446.0
2023-03-06 13:40:00,15.4,15.43,15.34,15.34,134617.0,15.4,15.43,15.34,15.34,134617.0
2023-03-06 13:50:00,15.34,15.35,15.3,15.32,182940.0,15.34,15.35,15.3,15.32,182940.0
2023-03-06 14:00:00,15.32,15.32,15.28,15.3,240775.0,15.32,15.32,15.28,15.3,240775.0
2023-03-06 14:10:00,15.3,15.31,15.24,15.25,298104.0,15.3,15.31,15.24,15.25,298104.0
2023-03-06 14:20:00,15.26,15.3,15.22,15.3,181245.0,15.26,15.3,15.22,15.3,181245.0
2023-03-06 14:30:00,15.29,15.31,15.27,15.29,185806.0,15.29,15.31,15.27,15.29,185806.0
2023-03-06 14:40:00,15.28,15.29,15.24,15.25,95365.0,15.28,15.29,15.24,15.25,95365.0
2023-03-06 14:50:00,15.25,15.28,15.23,15.28,127704.0,15.25,15.28,15.23,15.28,127704.0
2023-03-06 15:00:00,15.28,15.3,15.26,15.29,175413.0,15.28,15.3,15.26,15.29,175413.0
2023-03-06 15:10:00,15.29,15.3,15.21,15.23,205088.0,15.29,15.3,15.21,15.23,205088.0
2023-03-06 15:20:00,15.22,15.23,15.16,15.16,268559.0,15.22,15.23,15.16,15.16,268559.0
2023-03-06 15:30:00,15.17,15.18,15.14,15.15,296392.0,15.17,15.18,15.14,15.15,296392.0
2023-03-06 15:40:00,15.15,15.22,15.13,15.19,407558.0,15.15,15.22,15.13,15.19,407558.0
2023-03-06 15:50:00,15.2,15.22,15.12,15.13,969038.0,15.2,15.22,15.12,15.13,969038.0
2023-03-07 09:30:00,15.09,15.21,15.02,15.19,328783.0,15.09,15.21,15.02,15.19,328783.0
2023-03-07 09:40:00,15.19,15.25,15.18,15.21,193823.0,15.19,15.25,15.18,15.21,193823.0
2023-03-07 09:50:00,15.2,15.27,15.18,15.22,168526.0,15.2,15.27,15.18,15.22,168526.0
2023-03-07 10:00:00,15.21,15.22,14.98,14.98,245146.0,15.21,15.22,14.98,14.98,245146.0
2023-03-07 10:10:00,14.99,15.08,14.96,15.05,282644.0,14.99,15.08,14.96,15.05,282644.0
2023-03-07 10:20:00,15.06,15.14,15.03,15.05,126191.0,15.06,15.14,15.03,15.05,126191.0
2023-03-07 10:30:00,15.04,15.16,15.02,15.12,154347.0,15.04,15.16,15.02,15.12,154347.0
2023-03-07 10:40:00,15.11,15.14,15.01,15.03,370732.0,15.11,15.14,15.01,15.03,370732.0
2023-03-07 10:50:00,15.04,15.04,14.93,14.93,237492.0,15.04,15.04,14.93,14.93,237492.0
2023-03-07 11:00:00,14.93,14.95,14.89,14.93,223928.0,14.93,14.95,14.89,14.93,223928.0
2023-03-07 11:10:00,14.93,14.99,14.89,14.92,270282.0,14.93,14.99,14.89,14.92,270282.0
2023-03-07 11:20:00,14.92,14.93,14.87,14.89,176869.0,14.92,14.93,14.87,14.89,176869.0
2023-03-07 11:30:00,14.88,14.93,14.87,14.9,143121.0,14.88,14.93,14.87,14.9,143121.0
2023-03-07 11:40:00,14.91,14.99,14.9,14.97,146435.0,14.91,14.99,14.9,14.97,146435.0
2023-03-07 11:50:00,14.98,14.99,14.9,14.9,169508.0,14.98,14.99,14.9,14.9,169508.0
2023-03-07 12:00:00,14.91,14.96,14.88,14.95,127870.0,14.91,14.96,14.88,14.95,127870.0
2023-03-07 12:10:00,14.95,15.03,14.93,15.03,152787.0,14.95,15.03,14.93,15.03,152787.0
2023-03-07 12:20:00,15.03,15.1,15.02,15.05,175769.0,15.03,15.1,15.02,15.05,175769.0
2023-03-07 12:30:00,15.05,15.08,15.04,15.07,156127.0,15.05,15.08,15.04,15.07,156127.0
2023-03-07 12:40:00,15.06,15.1,15.05,15.09,128158.0,15.06,15.1,15.05,15.09,128158.0
2023-03-07 12:50:00,15.09,15.11,15.02,15.03,123362.0,15.09,15.11,15.02,15.03,123362.0
2023-03-07 13:00:00,15.03,15.04,14.98,15.01,191508.0,15.03,15.04,14.98,15.01,191508.0
2023-03-07 13:10:00,15.01,15.02,15.0,15.01,88305.0,15.01,15.02,15.0,15.01,88305.0
2023-03-07 13:20:00,15.01,15.05,14.99,15.04,200437.0,15.01,15.05,14.99,15.04,200437.0
2023-03-07 13:30:00,15.04,15.08,15.02,15.05,178999.0,15.04,15.08,15.02,15.05,178999.0
2023-03-07 13:40:00,15.04,15.05,14.97,14.98,144231.0,15.04,15.05,14.97,14.98,144231.0
2023-03-07 13:50:00,14.98,15.01,14.97,14.99,101398.0,14.98,15.01,14.97,14.99,101398.0
2023-03-07 14:00:00,14.99,15.01,14.98,15.0,83499.0,14.99,15.01,14.98,15.0,83499.0
2023-03-07 14:10:00,15.01,15.02,14.98,14.99,133881.0,15.01,15.02,14.98,14.99,133881.0
2023-03-07 14:20:00,14.99,14.99,14.92,14.93,124058.0,14.99,14.99,14.92,14.93,124058.0
2023-03-07 14:30:00,14.93,14.94,14.88,14.89,109273.0,14.93,14.94,14.88,14.89,109273.0
2023-03-07 14:40:00,14.88,14.89,14.84,14.85,146642.0,14.88,14.89,14.84,14.85,146642.0
2023-03-07 14:50:00,14.85,14.86,14.81,14.83,146410.0,14.85,14.86,14.81,14.83,146410.0
2023-03-07 15:00:00,14.83,14.86,14.82,14.85,163991.0,14.83,14.86,14.82,14.85,163991.0
2023-03-07 15:10:00,14.84,14.88,14.84,14.87,235028.0,14.84,14.88,14.84,14.87,235028.0
2023-03-07 15:20:00,14.86,14.88,14.81,14.82,274019.0,14.86,14.88,14.81,14.82,274019.0
2023-03-07 15:30:00,14.82,14.87,14.81,14.85,228637.0,14.82,14.87,14.81,14.85,228637.0
2023-03-07 15:40:00,14.86,14.87,14.8,14.81,325260.0,14.86,14.87,14.8,14.81,325260.0
2023-03-07 15:50:00,14.81,14.84,14.77,14.82,1091990.0,14.81,14.84,14.77,14.82,1091990.0
2023-03-08 09:30:00,14.85,14.9,14.74,14.79,372912.0,14.85,14.9,14.74,14.79,372912.0
2023-03-08 09:40:00,14.79,14.86,14.75,14.84,286232.0,14.79,14.86,14.75,14.84,286232.0
2023-03-08 09:50:00,14.84,14.93,14.84,14.91,186454.0,14.84,14.93,14.84,14.91,186454.0
2023-03-08 10:00:00,14.9,14.96,14.77,14.95,229074.0,14.9,14.96,14.77,14.95,229074.0
2023-03-08 10:10:00,14.95,15.0,14.84,14.85,120717.0,14.95,15.0,14.84,14.85,120717.0
2023-03-08 10:20:00,14.85,14.98,14.84,14.97,255779.0,14.85,14.98,14.84,14.97,255779.0
2023-03-08 10:30:00,14.96,15.06,14.95,15.03,194149.0,14.96,15.06,14.95,15.03,194149.0
2023-03-08 10:40:00,15.03,15.03,14.95,14.95,151533.0,15.03,15.03,14.95,14.95,151533.0
2023-03-08 10:50:00,14.96,14.98,14.93,14.96,108503.0,14.96,14.98,14.93,14.96,108503.0
2023-03-08 11:00:00,14.96,15.05,14.95,15.04,140975.0,14.96,15.05,14.95,15.04,140975.0
2023-03-08 11:10:00,15.04,15.04,14.97,14.99,140266.0,15.04,15.04,14.97,14.99,140266.0
2023-03-08 11:20:00,14.99,14.99,14.93,14.94,123562.0,14.99,14.99,14.93,14.94,123562.0
2023-03-08 11:30:00,14.94,14.97,14.91,14.97,126299.0,14.94,14.97,14.91,14.97,126299.0
2023-03-08 11:40:00,14.97,15.02,14.96,15.02,115000.0,14.97,15.02,14.96,15.02,115000.0
2023-03-08 11:50:00,15.02,15.04,15.0,15.04,105669.0,15.02,15.04,15.0,15.04,105669.0
2023-03-08 12:00:00,15.04,15.06,15.0,15.01,181335.0,15.04,15.06,15.0,15.01,181335.0
2023-03-08 12:10:00,15.0,15.01,14.94,14.96,96543.0,15.0,15.01,14.94,14.96,96543.0
2023-03-08 12:20:00,14.96,14.97,14.94,14.96,85393.0,14.96,14.97,14.94,14.96,85393.0
2023-03-08 12:30:00,14.95,14.99,14.92,14.99,110397.0,14.95,14.99,14.92,14.99,110397.0
2023-03-08 12:40:00,15.0,15.02,14.99,15.01,130174.0,15.0,15.02,14.99,15.01,130174.0
2023-03-08 12:50:00,15.02,15.09,15.01,15.09,103648.0,15.02,15.09,15.01,15.09,103648.0
2023-03-08 13:00:00,15.08,15.1,15.04,15.05,163417.0,15.08,15.1,15.04,15.05,163417.0
2023-03-08 13:10:00,15.05,15.08,15.05,15.07,156549.0,15.05,15.08,15.05,15.07,156549.0
2023-03-08 13:20:00,15.07,15.08,15.05,15.07,109263.0,15.07,15.08,15.05,15.07,109263.0
2023-03-08 13:30:00,15.06,15.12,15.06,15.1,239367.0,15.06,15.12,15.06,15.1,239367.0
2023-03-08 13:40:00,15.09,15.11,15.07,15.09,185821.0,15.09,15.11,15.07,15.09,185821.0
2023-03-08 13:50:00,15.09,15.12,15.06,15.07,270742.0,15.09,15.12,15.06,15.07,270742.0
2023-03-08 14:00:00,15.07,15.13,15.06,15.12,121238.0,15.07,15.13,15.06,15.12,121238.0
2023-03-08 14:10:00,15.12,15.17,15.11,15.17,167711.0,15.12,15.17,15.11,15.17,167711.0
2023-03-08 14:20:00,15.17,15.25,15.16,15.24,404346.0,15.17,15.25,15.16,15.24,404346.0
2023-03-08 14:30:00,15.24,15.3,15.22,15.27,368366.0,15.24,15.3,15.22,15.27,368366.0
2023-03-08 14:40:00,15.27,15.27,15.19,15.2,405198.0,15.27,15.27,15.19,15.2,405198.0
2023-03-08 14:50:00,15.2,15.23,15.19,15.22,249495.0,15.2,15.23,15.19,15.22,249495.0
2023-03-08 15:00:00,15.22,15.24,15.15,15.21,317437.0,15.22,15.24,15.15,15.21,317437.0
2023-03-08 15:10:00,15.21,15.25,15.19,15.25,300164.0,15.21,15.25,15.19,15.25,300164.0
2023-03-08 15:20:00,15.25,15.26,15.21,15.25,332058.0,15.25,15.26,15.21,15.25,332058.0
2023-03-08 15:30:00,15.25,15.32,15.24,15.32,383878.0,15.25,15.32,15.24,15.32,383878.0
2023-03-08 15:40:00,15.32,15.38,15.3,15.35,861179.0,15.32,15.38,15.3,15.35,861179.0
2023-03-08 15:50:00,15.35,15.38,15.31,15.32,1644043.0,15.35,15.38,15.31,15.32,1644043.0
2023-03-09 09:30:00,15.22,15.33,15.19,15.3,415998.0,15.22,15.33,15.19,15.3,415998.0
2023-03-09 09:40:00,15.29,15.34,15.2,15.34,179703.0,15.29,15.34,15.2,15.34,179703.0
2023-03-09 09:50:00,15.34,15.39,15.28,15.31,204979.0,15.34,15.39,15.28,15.31,204979.0
2023-03-09 10:00:00,15.31,15.4,15.3,15.33,189102.0,15.31,15.4,15.3,15.33,189102.0
2023-03-09 10:10:00,15.33,15.33,15.19,15.24,214004.0,15.33,15.33,15.19,15.24,214004.0
2023-03-09 10:20:00,15.24,15.29,15.22,15.27,142589.0,15.24,15.29,15.22,15.27,142589.0
2023-03-09 10:30:00,15.26,15.3,15.24,15.26,144883.0,15.26,15.3,15.24,15.26,144883.0
2023-03-09 10:40:00,15.26,15.28,15.23,15.26,177565.0,15.26,15.28,15.23,15.26,177565.0
2023-03-09 10:50:00,15.26,15.26,15.16,15.16,210078.0,15.26,15.26,15.16,15.16,210078.0
2023-03-09 11:00:00,15.17,15.17,15.07,15.09,204636.0,15.17,15.17,15.07,15.09,204636.0
2023-03-09 11:10:00,15.09,15.13,15.04,15.08,286310.0,15.09,15.13,15.04,15.08,286310.0
2023-03-09 11:20:00,15.08,15.1,15.04,15.07,190375.0,15.08,15.1,15.04,15.07,190375.0
2023-03-09 11:30:00,15.07,15.09,15.04,15.05,184217.0,15.07,15.09,15.04,15.05,184217.0
2023-03-09 11:40:00,15.04,15.09,15.04,15.05,110431.0,15.04,15.09,15.04,15.05,110431.0
2023-03-09 11:50:00,15.05,15.06,14.96,14.97,224403.0,15.05,15.06,14.96,14.97,224403.0
2023-03-09 12:00:00,14.97,14.98,14.9,14.97,285608.0,14.97,14.98,14.9,14.97,285608.0
2023-03-09 12:10:00,14.97,15.0,14.96,14.98,196271.0,14.97,15.0,14.96,14.98,196271.0
2023-03-09 12:20:00,14.98,15.03,14.95,15.01,184529.0,14.98,15.03,14.95,15.01,184529.0
2023-03-09 12:30:00,15.0,15.02,14.97,14.99,151720.0,15.0,15.02,14.97,14.99,151720.0
2023-03-09 12:40:00,14.99,15.01,14.92,14.92,185755.0,14.99,15.01,14.92,14.92,185755.0
2023-03-09 12:50:00,14.92,14.97,14.89,14.91,225007.0,14.92,14.97,14.89,14.91,225007.0
2023-03-09 13:00:00,14.91,14.95,14.89,14.92,237052.0,14.91,14.95,14.89,14.92,237052.0
2023-03-09 13:10:00,14.91,14.93,14.86,14.88,135009.0,14.91,14.93,14.86,14.88,135009.0
2023-03-09 13:20:00,14.88,14.89,14.81,14.86,331073.0,14.88,14.89,14.81,14.86,331073.0
2023-03-09 13:30:00,14.85,14.86,14.78,14.78,161580.0,14.85,14.86,14.78,14.78,161580.0
2023-03-09 13:40:00,14.78,14.84,14.73,14.74,243389.0,14.78,14.84,14.73,14.74,243389.0
2023-03-09 13:50:00,14.74,14.77,14.71,14.73,195274.0,14.74,14.77,14.71,14.73,195274.0
2023-03-09 14:00:00,14.72,14.73,14.61,14.62,344538.0,14.72,14.73,14.61,14.62,344538.0
2023-03-09 14:10:00,14.62,14.64,14.57,14.64,222269.0,14.62,14.64,14.57,14.64,222269.0
2023-03-09 14:20:00,14.64,14.7,14.61,14.68,211921.0,14.64,14.7,14.61,14.68,211921.0
2023-03-09 14:30:00,14.67,14.69,14.61,14.68,150702.0,14.67,14.69,14.61,14.68,150702.0
2023-03-09 14:40:00,14.68,14.73,14.64,14.65,238099.0,14.68,14.73,14.64,14.65,238099.0
2023-03-09 14:50:00,14.66,14.67,14.63,14.66,231099.0,14.66,14.67,14.63,14.66,231099.0
2023-03-09 15:00:00,14.66,14.68,14.62,14.65,282206.0,14.66,14.68,14.62,14.65,282206.0
2023-03-09 15:10:00,14.65,14.76,14.64,14.74,1072464.0,14.65,14.76,14.64,14.74,1072464.0
2023-03-09 15:20:00,14.75,14.85,14.67,14.79,924081.0,14.75,14.85,14.67,14.79,924081.0
2023-03-09 15:30:00,14.79,14.88,14.77,14.83,911113.0,14.79,14.88,14.77,14.83,911113.0
2023-03-09 15:40:00,14.82,14.84,14.72,14.78,1014859.0,14.82,14.84,14.72,14.78,1014859.0
2023-03-09 15:50:00,14.78,14.83,14.75,14.77,4114644.0,14.78,14.83,14.75,14.77,4114644.0
2023-03-10 09:30:00,14.7,14.74,14.35,14.36,550853.0,14.7,14.74,14.35,14.36,550853.0
2023-03-10 09:40:00,14.37,14.4,14.29,14.36,500655.0,14.37,14.4,14.29,14.36,500655.0
2023-03-10 09:50:00,14.36,14.51,14.35,14.48,541792.0,14.36,14.51,14.35,14.48,541792.0
2023-03-10 10:00:00,14.48,14.75,14.47,14.72,658241.0,14.48,14.75,14.47,14.72,658241.0
2023-03-10 10:10:00,14.71,14.72,14.53,14.53,238882.0,14.71,14.72,14.53,14.53,238882.0
2023-03-10 10:20:00,14.53,14.54,14.44,14.46,333159.0,14.53,14.54,14.44,14.46,333159.0
2023-03-10 10:30:00,14.46,14.54,14.46,14.47,334005.0,14.46,14.54,14.46,14.47,334005.0
2023-03-10 10:40:00,14.47,14.48,14.23,14.26,395206.0,14.47,14.48,14.23,14.26,395206.0
2023-03-10 10:50:00,14.26,14.48,14.25,14.47,287609.0,14.26,14.48,14.25,14.47,287609.0
2023-03-10 11:00:00,14.47,14.53,14.42,14.52,254313.0,14.47,14.53,14.42,14.52,254313.0
2023-03-10 11:10:00,14.52,14.56,14.44,14.46,235884.0,14.52,14.56,14.44,14.46,235884.0
2023-03-10 11:20:00,14.46,14.55,14.45,14.53,177952.0,14.46,14.55,14.45,14.53,177952.0
2023-03-10 11:30:00,14.53,14.63,14.53,14.55,152495.0,14.53,14.63,14.53,14.55,152495.0
2023-03-10 11:40:00,14.55,14.56,14.42,14.44,267841.0,14.55,14.56,14.42,14.44,267841.0
2023-03-10 11:50:00,14.44,14.44,14.35,14.36,133881.0,14.44,14.44,14.35,14.36,133881.0
2023-03-10 12:00:00,14.36,14.41,14.33,14.34,130680.0,14.36,14.41,14.33,14.34,130680.0
2023-03-10 12:10:00,14.33,14.36,14.24,14.33,447299.0,14.33,14.36,14.24,14.33,447299.0
2023-03-10 12:20:00,14.32,14.37,14.27,14.36,239613.0,14.32,14.37,14.27,14.36,239613.0
2023-03-10 12:30:00,14.36,14.43,14.34,14.37,136019.0,14.36,14.43,14.34,14.37,136019.0
2023-03-10 12:40:00,14.37,14.38,14.34,14.35,199888.0,14.37,14.38,14.34,14.35,199888.0
2023-03-10 12:50:00,14.35,14.37,14.33,14.34,169574.0,14.35,14.37,14.33,14.34,169574.0
2023-03-10 13:00:00,14.34,14.37,14.3,14.35,201499.0,14.34,14.37,14.3,14.35,201499.0
2023-03-10 13:10:00,14.36,14.36,14.32,14.32,196788.0,14.36,14.36,14.32,14.32,196788.0
2023-03-10 13:20:00,14.32,14.34,14.25,14.31,276917.0,14.32,14.34,14.25,14.31,276917.0
2023-03-10 13:30:00,14.31,14.33,14.2,14.21,693342.0,14.31,14.33,14.2,14.21,693342.0
2023-03-10 13:40:00,14.21,14.21,14.13,14.16,232001.0,14.21,14.21,14.13,14.16,232001.0
2023-03-10 13:50:00,14.16,14.19,14.14,14.17,224736.0,14.16,14.19,14.14,14.17,224736.0
2023-03-10 14:00:00,14.16,14.34,14.16,14.33,168840.0,14.16,14.34,14.16,14.33,168840.0
2023-03-10 14:10:00,14.33,14.36,14.29,14.32,199376.0,14.33,14.36,14.29,14.32,199376.0
2023-03-10 14:20:00,14.33,14.34,14.29,14.3,135510.0,14.33,14.34,14.29,14.3,135510.0
2023-03-10 14:30:00,14.3,14.39,14.3,14.37,177590.0,14.3,14.39,14.3,14.37,177590.0
2023-03-10 14:40:00,14.36,14.41,14.33,14.4,248114.0,14.36,14.41,14.33,14.4,248114.0
2023-03-10 14:50:00,14.4,14.41,14.3,14.33,166158.0,14.4,14.41,14.3,14.33,166158.0
2023-03-10 15:00:00,14.33,14.34,14.29,14.33,365207.0,14.33,14.34,14.29,14.33,365207.0
2023-03-10 15:10:00,14.33,14.37,14.28,14.29,260904.0,14.33,14.37,14.28,14.29,260904.0
2023-03-10 15:20:00,14.29,14.34,14.29,14.32,240668.0,14.29,14.34,14.29,14.32,240668.0
2023-03-10 15:30:00,14.31,14.33,14.29,14.3,456976.0,14.31,14.33,14.29,14.3,456976.0
2023-03-10 15:40:00,14.3,14.32,14.29,14.3,617824.0,14.3,14.32,14.29,14.3,617824.0
2023-03-10 15:50:00,14.3,14.37,14.27,14.36,1338180.0,14.3,14.37,14.27,14.36,1338180.0
2023-03-13 09:30:00,14.03,14.07,13.49,13.54,1649280.0,14.03,14.07,13.49,13.54,1649280.0
2023-03-13 09:40:00,13.55,13.82,13.47,13.79,1342478.0,13.55,13.82,13.47,13.79,1342478.0
2023-03-13 09:50:00,13.79,14.0,13.71,14.0,675913.0,13.79,14.0,13.71,14.0,675913.0
2023-03-13 10:00:00,14.0,14.09,13.88,14.04,698991.0,14.0,14.09,13.88,14.04,698991.0
2023-03-13 10:10:00,14.04,14.08,13.78,13.8,369361.0,14.04,14.08,13.78,13.8,369361.0
2023-03-13 10:20:00,13.8,13.97,13.77,13.9,477598.0,13.8,13.97,13.77,13.9,477598.0
2023-03-13 10:30:00,13.9,14.14,13.88,13.93,396239.0,13.9,14.14,13.88,13.93,396239.0
2023-03-13 10:40:00,13.94,14.04,13.89,13.95,455475.0,13.94,14.04,13.89,13.95,455475.0
2023-03-13 10:50:00,13.94,14.04,13.8,14.03,402651.0,13.94,14.04,13.8,14.03,402651.0
2023-03-13 11:00:00,14.04,14.14,13.98,14.09,362279.0,14.04,14.14,13.98,14.09,362279.0
2023-03-13 11:10:00,14.09,14.29,14.08,14.26,362877.0,14.09,14.29,14.08,14.26,362877.0
2023-03-13 11:20:00,14.26,14.35,14.21,14.34,273679.0,14.26,14.35,14.21,14.34,273679.0
2023-03-13 11:30:00,14.35,14.35,14.18,14.19,269514.0,14.35,14.35,14.18,14.19,269514.0
2023-03-13 11:40:00,14.2,14.35,14.18,14.35,331955.0,14.2,14.35,14.18,14.35,331955.0
2023-03-13 11:50:00,14.35,14.35,14.15,14.25,242228.0,14.35,14.35,14.15,14.25,242228.0
2023-03-13 12:00:00,14.25,14.34,14.22,14.32,252249.0,14.25,14.34,14.22,14.32,252249.0
2023-03-13 12:10:00,14.32,14.32,14.19,14.22,265644.0,14.32,14.32,14.19,14.22,265644.0
2023-03-13 12:20:00,14.23,14.28,14.16,14.21,210122.0,14.23,14.28,14.16,14.21,210122.0
2023-03-13 12:30:00,14.21,14.24,14.15,14.17,240964.0,14.21,14.24,14.15,14.17,240964.0
2023-03-13 12:40:00,14.17,14.25,14.11,14.15,272259.0,14.17,14.25,14.11,14.15,272259.0
2023-03-13 12:50:00,14.15,14.17,14.07,14.09,216209.0,14.15,14.17,14.07,14.09,216209.0
2023-03-13 13:00:00,14.1,14.11,14.05,14.1,204253.0,14.1,14.11,14.05,14.1,204253.0
2023-03-13 13:10:00,14.1,14.18,14.07,14.15,213738.0,14.1,14.18,14.07,14.15,213738.0
2023-03-13 13:20:00,14.15,14.16,14.08,14.14,223984.0,14.15,14.16,14.08,14.14,223984.0
2023-03-13 13:30:00,14.15,14.22,14.07,14.2,208198.0,14.15,14.22,14.07,14.2,208198.0
2023-03-13 13:40:00,14.2,14.21,14.12,14.16,208877.0,14.2,14.21,14.12,14.16,208877.0
2023-03-13 13:50:00,14.16,14.23,14.13,14.21,197483.0,14.16,14.23,14.13,14.21,197483.0
2023-03-13 14:00:00,14.22,14.3,14.21,14.23,260181.0,14.22,14.3,14.21,14.23,260181.0
2023-03-13 14:10:00,14.23,14.32,14.22,14.29,257689.0,14.23,14.32,14.22,14.29,257689.0
2023-03-13 14:20:00,14.29,14.29,14.2,14.22,377307.0,14.29,14.29,14.2,14.22,377307.0
2023-03-13 14:30:00,14.22,14.28,14.16,14.18,238230.0,14.22,14.28,14.16,14.18,238230.0
2023-03-13 14:40:00,14.18,14.21,14.13,14.17,350932.0,14.18,14.21,14.13,14.17,350932.0
2023-03-13 14:50:00,14.16,14.19,14.13,14.18,268238.0,14.16,14.19,14.13,14.18,268238.0
2023-03-13 15:00:00,14.18,14.2,14.11,14.17,347643.0,14.18,14.2,14.11,14.17,347643.0
2023-03-13 15:10:00,14.17,14.21,14.11,14.13,599440.0,14.17,14.21,14.11,14.13,599440.0
2023-03-13 15:20:00,14.13,14.13,13.96,14.0,1373872.0,14.13,14.13,13.96,14.0,1373872.0
2023-03-13 15:30:00,13.99,14.1,13.99,14.1,538330.0,13.99,14.1,13.99,14.1,538330.0
2023-03-13 15:40:00,14.1,14.14,14.04,14.05,722176.0,14.1,14.14,14.04,14.05,722176.0
2023-03-13 15:50:00,14.05,14.05,13.97,14.0,2761065.0,14.05,14.05,13.97,14.0,2761065.0
2023-03-14 09:30:00,14.23,14.32,14.12,14.31,718209.0,14.23,14.32,14.12,14.31,718209.0
2023-03-14 09:40:00,14.3,14.31,14.07,14.16,509507.0,14.3,14.31,14.07,14.16,509507.0
2023-03-14 09:50:00,14.16,14.3,14.15,14.25,424017.0,14.16,14.3,14.15,14.25,424017.0
2023-03-14 10:00:00,14.26,14.26,14.15,14.17,334009.0,14.26,14.26,14.15,14.17,334009.0
2023-03-14 10:10:00,14.16,14.23,14.14,14.19,419813.0,14.16,14.23,14.14,14.19,419813.0
2023-03-14 10:20:00,14.19,14.27,14.16,14.24,234620.0,14.19,14.27,14.16,14.24,234620.0
2023-03-14 10:30:00,14.24,14.26,14.17,14.19,361933.0,14.24,14.26,14.17,14.19,361933.0
2023-03-14 10:40:00,14.2,14.24,14.19,14.21,208042.0,14.2,14.24,14.19,14.21,208042.0
2023-03-14 10:50:00,14.22,14.23,14.15,14.15,292695.0,14.22,14.23,14.15,14.15,292695.0
2023-03-14 11:00:00,14.16,14.23,14.15,14.22,286583.0,14.16,14.23,14.15,14.22,286583.0
2023-03-14 11:10:00,14.22,14.27,14.19,14.27,348020.0,14.22,14.27,14.19,14.27,348020.0
2023-03-14 11:20:00,14.27,14.31,14.25,14.27,232450.0,14.27,14.31,14.25,14.27,232450.0
2023-03-14 11:30:00,14.27,14.3,14.24,14.27,256155.0,14.27,14.3,14.24,14.27,256155.0
2023-03-14 11:40:00,14.27,14.29,14.21,14.22,310736.0,14.27,14.29,14.21,14.22,310736.0
2023-03-14 11:50:00,14.22,14.26,14.21,14.24,115216.0,14.22,14.26,14.21,14.24,115216.0
2023-03-14 12:00:00,14.24,14.26,14.21,14.26,168834.0,14.24,14.26,14.21,14.26,168834.0
2023-03-14 12:10:00,14.26,14.28,14.22,14.24,158513.0,14.26,14.28,14.22,14.24,158513.0
2023-03-14 12:20:00,14.24,14.24,14.18,14.2,150582.0,14.24,14.24,14.18,14.2,150582.0
2023-03-14 12:30:00,14.2,14.21,14.16,14.2,283951.0,14.2,14.21,14.16,14.2,283951.0
2023-03-14 12:40:00,14.2,14.21,14.14,14.17,446003.0,14.2,14.21,14.14,14.17,446003.0
2023-03-14 12:50:00,14.17,14.18,14.09,14.11,516876.0,14.17,14.18,14.09,14.11,516876.0
2023-03-14 13:00:00,14.1,14.15,14.05,14.05,235100.0,14.1,14.15,14.05,14.05,235100.0
2023-03-14 13:10:00,14.05,14.06,13.95,14.02,260865.0,14.05,14.06,13.95,14.02,260865.0
2023-03-14 13:20:00,14.01,14.03,13.98,14.0,566293.0,14.01,14.03,13.98,14.0,566293.0
2023-03-14 13:30:00,13.99,14.03,13.92,14.03,427733.0,13.99,14.03,13.92,14.03,427733.0
2023-03-14 13:40:00,14.03,14.03,13.93,13.96,203400.0,14.03,14.03,13.93,13.96,203400.0
2023-03-14 13:50:00,13.96,13.99,13.95,13.96,146607.0,13.96,13.99,13.95,13.96,146607.0
2023-03-14 14:00:00,13.96,13.97,13.87,13.92,272620.0,13.96,13.97,13.87,13.92,272620.0
2023-03-14 14:10:00,13.92,13.94,13.89,13.94,175120.0,13.92,13.94,13.89,13.94,175120.0
2023-03-14 14:20:00,13.94,13.97,13.91,13.95,219876.0,13.94,13.97,13.91,13.95,219876.0
2023-03-14 14:30:00,13.95,13.98,13.91,13.92,194700.0,13.95,13.98,13.91,13.92,194700.0
2023-03-14 14:40:00,13.93,13.94,13.89,13.92,309490.0,13.93,13.94,13.89,13.92,309490.0
2023-03-14 14:50:00,13.92,13.95,13.88,13.88,166562.0,13.92,13.95,13.88,13.88,166562.0
2023-03-14 15:00:00,13.88,13.91,13.81,13.82,254697.0,13.88,13.91,13.81,13.82,254697.0
2023-03-14 15:10:00,13.82,13.85,13.77,13.85,358927.0,13.82,13.85,13.77,13.85,358927.0
2023-03-14 15:20:00,13.85,13.85,13.79,13.85,942992.0,13.85,13.85,13.79,13.85,942992.0
2023-03-14 15:30:00,13.85,13.94,13.84,13.92,1346399.0,13.85,13.94,13.84,13.92,1346399.0
2023-03-14 15:40:00,13.91,14.01,13.87,13.99,852081.0,13.91,14.01,13.87,13.99,852081.0
2023-03-14 15:50:00,13.99,14.09,13.98,14.04,1926892.0,13.99,14.09,13.98,14.04,1926892.0
2023-03-15 09:30:00,13.69,13.76,13.55,13.73,686851.0,13.69,13.76,13.55,13.73,686851.0
2023-03-15 09:40:00,13.74,13.85,13.61,13.67,378319.0,13.74,13.85,13.61,13.67,378319.0
2023-03-15 09:50:00,13.67,13.67,13.48,13.52,322651.0,13.67,13.67,13.48,13.52,322651.0
2023-03-15 10:00:00,13.52,13.52,13.42,13.46,463913.0,13.52,13.52,13.42,13.46,463913.0
2023-03-15 10:10:00,13.46,13.56,13.45,13.53,549694.0,13.46,13.56,13.45,13.53,549694.0
2023-03-15 10:20:00,13.53,13.64,13.51,13.58,256343.0,13.53,13.64,13.51,13.58,256343.0
2023-03-15 10:30:00,13.58,13.67,13.46,13.46,259287.0,13.58,13.67,13.46,13.46,259287.0
2023-03-15 10:40:00,13.46,13.51,13.42,13.46,227869.0,13.46,13.51,13.42,13.46,227869.0
2023-03-15 10:50:00,13.46,13.62,13.45,13.6,177152.0,13.46,13.62,13.45,13.6,177152.0
2023-03-15 11:00:00,13.59,13.68,13.56,13.67,239725.0,13.59,13.68,13.56,13.67,239725.0
2023-03-15 11:10:00,13.67,13.75,13.67,13.71,145347.0,13.67,13.75,13.67,13.71,145347.0
2023-03-15 11:20:00,13.71,13.72,13.62,13.67,146911.0,13.71,13.72,13.62,13.67,146911.0
2023-03-15 11:30:00,13.67,13.71,13.61,13.62,163492.0,13.67,13.71,13.61,13.62,163492.0
2023-03-15 11:40:00,13.62,13.75,13.6,13.74,212163.0,13.62,13.75,13.6,13.74,212163.0
2023-03-15 11:50:00,13.74,13.74,13.6,13.61,214712.0,13.74,13.74,13.6,13.61,214712.0
2023-03-15 12:00:00,13.61,13.64,13.53,13.54,220941.0,13.61,13.64,13.53,13.54,220941.0
2023-03-15 12:10:00,13.54,13.61,13.53,13.57,220384.0,13.54,13.61,13.53,13.57,220384.0
2023-03-15 12:20:00,13.58,13.59,13.51,13.54,188162.0,13.58,13.59,13.51,13.54,188162.0
2023-03-15 12:30:00,13.54,13.57,13.45,13.45,225972.0,13.54,13.57,13.45,13.45,225972.0
2023-03-15 12:40:00,13.45,13.52,13.43,13.48,182696.0,13.45,13.52,13.43,13.48,182696.0
2023-03-15 12:50:00,13.48,13.48,13.41,13.44,158464.0,13.48,13.48,13.41,13.44,158464.0
2023-03-15 13:00:00,13.43,13.49,13.4,13.45,226899.0,13.43,13.49,13.4,13.45,226899.0
2023-03-15 13:10:00,13.46,13.53,13.45,13.52,169210.0,13.46,13.53,13.45,13.52,169210.0
2023-03-15 13:20:00,13.53,13.57,13.5,13.57,265193.0,13.53,13.57,13.5,13.57,265193.0
2023-03-15 13:30:00,13.56,13.57,13.47,13.49,193056.0,13.56,13.57,13.47,13.49,193056.0
2023-03-15 13:40:00,13.49,13.49,13.43,13.46,123653.0,13.49,13.49,13.43,13.46,123653.0
2023-03-15 13:50:00,13.45,13.54,13.45,13.53,156428.0,13.45,13.54,13.45,13.53,156428.0
2023-03-15 14:00:00,13.54,13.59,13.49,13.5,191026.0,13.54,13.59,13.49,13.5,191026.0
2023-03-15 14:10:00,13.5,13.52,13.45,13.51,170827.0,13.5,13.52,13.45,13.51,170827.0
2023-03-15 14:20:00,13.51,13.66,13.5,13.61,278608.0,13.51,13.66,13.5,13.61,278608.0
2023-03-15 14:30:00,13.6,13.68,13.59,13.64,229260.0,13.6,13.68,13.59,13.64,229260.0
2023-03-15 14:40:00,13.64,13.68,13.59,13.59,178406.0,13.64,13.68,13.59,13.59,178406.0
2023-03-15 14:50:00,13.59,13.63,13.56,13.6,364471.0,13.59,13.63,13.56,13.6,364471.0
2023-03-15 15:00:00,13.61,13.67,13.57,13.59,603564.0,13.61,13.67,13.57,13.59,603564.0
2023-03-15 15:10:00,13.59,13.64,13.56,13.6,236497.0,13.59,13.64,13.56,13.6,236497.0
2023-03-15 15:20:00,13.61,13.67,13.58,13.65,278077.0,13.61,13.67,13.58,13.65,278077.0
2023-03-15 15:30:00,13.65,13.68,13.54,13.57,429129.0,13.65,13.68,13.54,13.57,429129.0
2023-03-15 15:40:00,13.57,13.58,13.5,13.51,777847.0,13.57,13.58,13.5,13.51,777847.0
2023-03-15 15:50:00,13.5,13.58,13.46,13.58,1942891.0,13.5,13.58,13.46,13.58,1942891.0
2023-03-16 09:30:00,13.45,13.54,13.4,13.5,352953.0,13.45,13.54,13.4,13.5,352953.0
2023-03-16 09:40:00,13.5,13.56,13.39,13.43,173452.0,13.5,13.56,13.39,13.43,173452.0
2023-03-16 09:50:00,13.43,13.54,13.42,13.52,149679.0,13.43,13.54,13.42,13.52,149679.0
2023-03-16 10:00:00,13.52,13.52,13.44,13.46,190537.0,13.52,13.52,13.44,13.46,190537.0
2023-03-16 10:10:00,13.47,13.54,13.42,13.42,187952.0,13.47,13.54,13.42,13.42,187952.0
2023-03-16 10:20:00,13.43,13.46,13.4,13.45,228272.0,13.43,13.46,13.4,13.45,228272.0
2023-03-16 10:30:00,13.45,13.57,13.43,13.57,182498.0,13.45,13.57,13.43,13.57,182498.0
2023-03-16 10:40:00,13.57,13.68,13.55,13.62,246660.0,13.57,13.68,13.55,13.62,246660.0
2023-03-16 10:50:00,13.63,13.72,13.62,13.66,204120.0,13.63,13.72,13.62,13.66,204120.0
2023-03-16 11:00:00,13.67,13.67,13.54,13.61,284960.0,13.67,13.67,13.54,13.61,284960.0
2023-03-16 11:10:00,13.61,13.66,13.58,13.63,515310.0,13.61,13.66,13.58,13.63,515310.0
2023-03-16 11:20:00,13.64,13.73,13.64,13.71,211137.0,13.64,13.73,13.64,13.71,211137.0
2023-03-16 11:30:00,13.72,13.77,13.64,13.77,250590.0,13.72,13.77,13.64,13.77,250590.0
2023-03-16 11:40:00,13.77,13.85,13.75,13.85,214081.0,13.77,13.85,13.75,13.85,214081.0
2023-03-16 11:50:00,13.85,13.91,13.83,13.88,163876.0,13.85,13.91,13.83,13.88,163876.0
2023-03-16 12:00:00,13.88,13.9,13.81,13.82,162190.0,13.88,13.9,13.81,13.82,162190.0
2023-03-16 12:10:00,13.81,13.83,13.75,13.81,230551.0,13.81,13.83,13.75,13.81,230551.0
2023-03-16 12:20:00,13.81,13.83,13.75,13.79,169737.0,13.81,13.83,13.75,13.79,169737.0
2023-03-16 12:30:00,13.78,13.79,13.72,13.76,140695.0,13.78,13.79,13.72,13.76,140695.0
2023-03-16 12:40:00,13.76,13.84,13.75,13.84,153340.0,13.76,13.84,13.75,13.84,153340.0
2023-03-16 12:50:00,13.84,13.92,13.84,13.92,142570.0,13.84,13.92,13.84,13.92,142570.0
2023-03-16 13:00:00,13.91,13.98,13.91,13.98,227937.0,13.91,13.98,13.91,13.98,227937.0
2023-03-16 13:10:00,13.97,13.99,13.91,13.94,127513.0,13.97,13.99,13.91,13.94,127513.0
2023-03-16 13:20:00,13.94,14.08,13.92,14.08,238479.0,13.94,14.08,13.92,14.08,238479.0
2023-03-16 13:30:00,14.08,14.09,14.01,14.08,216861.0,14.08,14.09,14.01,14.08,216861.0
2023-03-16 13:40:00,14.08,14.16,14.06,14.15,418293.0,14.08,14.16,14.06,14.15,418293.0
2023-03-16 13:50:00,14.16,14.22,14.12,14.21,502538.0,14.16,14.22,14.12,14.21,502538.0
2023-03-16 14:00:00,14.21,14.23,14.1,14.12,311853.0,14.21,14.23,14.1,14.12,311853.0
2023-03-16 14:10:00,14.12,14.14,14.08,14.12,166239.0,14.12,14.14,14.08,14.12,166239.0
2023-03-16 14:20:00,14.12,14.13,14.06,14.11,150006.0,14.12,14.13,14.06,14.11,150006.0
2023-03-16 14:30:00,14.12,14.12,14.05,14.11,146025.0,14.12,14.12,14.05,14.11,146025.0
2023-03-16 14:40:00,14.11,14.17,14.1,14.14,157457.0,14.11,14.17,14.1,14.14,157457.0
2023-03-16 14:50:00,14.14,14.16,14.11,14.15,136947.0,14.14,14.16,14.11,14.15,136947.0
2023-03-16 15:00:00,14.16,14.17,14.12,14.13,248089.0,14.16,14.17,14.12,14.13,248089.0
2023-03-16 15:10:00,14.13,14.15,14.09,14.14,214175.0,14.13,14.15,14.09,14.14,214175.0
2023-03-16 15:20:00,14.14,14.21,14.1,14.21,196571.0,14.14,14.21,14.1,14.21,196571.0
2023-03-16 15:30:00,14.21,14.21,14.14,14.17,294061.0,14.21,14.21,14.14,14.17,294061.0
2023-03-16 15:40:00,14.17,14.19,14.13,14.16,375457.0,14.17,14.19,14.13,14.16,375457.0
2023-03-16 15:50:00,14.16,14.19,14.13,14.16,1103127.0,14.16,14.19,14.13,14.16,1103127.0
2023-03-17 09:30:00,14.75,14.89,14.57,14.82,3766694.0,14.75,14.89,14.57,14.82,3766694.0
2023-03-17 09:40:00,14.82,14.84,14.53,14.56,594872.0,14.82,14.84,14.53,14.56,594872.0
2023-03-17 09:50:00,14.56,14.65,14.46,14.64,596529.0,14.56,14.65,14.46,14.64,596529.0
2023-03-17 10:00:00,14.64,14.77,14.63,14.65,589614.0,14.64,14.77,14.63,14.65,589614.0
2023-03-17 10:10:00,14.65,14.65,14.5,14.52,334250.0,14.65,14.65,14.5,14.52,334250.0
2023-03-17 10:20:00,14.52,14.54,14.38,14.41,269065.0,14.52,14.54,14.38,14.41,269065.0
2023-03-17 10:30:00,14.41,14.45,14.31,14.35,395978.0,14.41,14.45,14.31,14.35,395978.0
2023-03-17 10:40:00,14.36,14.4,14.3,14.36,244750.0,14.36,14.4,14.3,14.36,244750.0
2023-03-17 10:50:00,14.36,14.36,14.25,14.31,276844.0,14.36,14.36,14.25,14.31,276844.0
2023-03-17 11:00:00,14.32,14.33,14.26,14.31,176654.0,14.32,14.33,14.26,14.31,176654.0
2023-03-17 11:10:00,14.3,14.33,14.28,14.32,176515.0,14.3,14.33,14.28,14.32,176515.0
2023-03-17 11:20:00,14.32,14.35,14.2,14.26,258480.0,14.32,14.35,14.2,14.26,258480.0
2023-03-17 11:30:00,14.26,14.29,14.21,14.21,178468.0,14.26,14.29,14.21,14.21,178468.0
2023-03-17 11:40:00,14.21,14.27,14.19,14.27,173559.0,14.21,14.27,14.19,14.27,173559.0
2023-03-17 11:50:00,14.27,14.3,14.24,14.28,215547.0,14.27,14.3,14.24,14.28,215547.0
2023-03-17 12:00:00,14.28,14.34,14.26,14.33,225744.0,14.28,14.34,14.26,14.33,225744.0
2023-03-17 12:10:00,14.34,14.35,14.28,14.29,172217.0,14.34,14.35,14.28,14.29,172217.0
2023-03-17 12:20:00,14.29,14.3,14.24,14.29,198067.0,14.29,14.3,14.24,14.29,198067.0
2023-03-17 12:30:00,14.29,14.36,14.28,14.3,248624.0,14.29,14.36,14.28,14.3,248624.0
2023-03-17 12:40:00,14.31,14.34,14.27,14.28,185240.0,14.31,14.34,14.27,14.28,185240.0
2023-03-17 12:50:00,14.28,14.37,14.27,14.37,228509.0,14.28,14.37,14.27,14.37,228509.0
2023-03-17 13:00:00,14.37,14.46,14.35,14.45,309610.0,14.37,14.46,14.35,14.45,309610.0
2023-03-17 13:10:00,14.44,14.48,14.43,14.45,276406.0,14.44,14.48,14.43,14.45,276406.0
2023-03-17 13:20:00,14.45,14.5,14.44,14.45,176547.0,14.45,14.5,14.44,14.45,176547.0
2023-03-17 13:30:00,14.46,14.5,14.43,14.46,147696.0,14.46,14.5,14.43,14.46,147696.0
2023-03-17 13:40:00,14.46,14.52,14.43,14.51,166544.0,14.46,14.52,14.43,14.51,166544.0
2023-03-17 13:50:00,14.51,14.52,14.48,14.52,140801.0,14.51,14.52,14.48,14.52,140801.0
2023-03-17 14:00:00,14.52,14.56,14.48,14.5,156342.0,14.52,14.56,14.48,14.5,156342.0
2023-03-17 14:10:00,14.5,14.5,14.43,14.43,177027.0,14.5,14.5,14.43,14.43,177027.0
2023-03-17 14:20:00,14.43,14.44,14.39,14.4,265944.0,14.43,14.44,14.39,14.4,265944.0
2023-03-17 14:30:00,14.4,14.43,14.36,14.37,212970.0,14.4,14.43,14.36,14.37,212970.0
2023-03-17 14:40:00,14.37,14.4,14.35,14.38,164493.0,14.37,14.4,14.35,14.38,164493.0
2023-03-17 14:50:00,14.38,14.38,14.32,14.36,203432.0,14.38,14.38,14.32,14.36,203432.0
2023-03-17 15:00:00,14.36,14.38,14.33,14.38,217662.0,14.36,14.38,14.33,14.38,217662.0
2023-03-17 15:10:00,14.38,14.43,14.36,14.42,318045.0,14.38,14.43,14.36,14.42,318045.0
2023-03-17 15:20:00,14.42,14.45,14.4,14.45,258418.0,14.42,14.45,14.4,14.45,258418.0
2023-03-17 15:30:00,14.45,14.45,14.32,14.33,462119.0,14.45,14.45,14.32,14.33,462119.0
2023-03-17 15:40:00,14.34,14.36,14.27,14.28,817080.0,14.34,14.36,14.27,14.28,817080.0
2023-03-17 15:50:00,14.28,14.41,14.23,14.34,1871470.0,14.28,14.41,14.23,14.34,1871470.0
2023-03-20 09:30:00,14.26,14.4,14.22,14.39,702884.0,14.26,14.4,14.22,14.39,702884.0
2023-03-20 09:40:00,14.4,14.5,14.32,14.44,351054.0,14.4,14.5,14.32,14.44,351054.0
2023-03-20 09:50:00,14.44,14.45,14.25,14.28,300607.0,14.44,14.45,14.25,14.28,300607.0
2023-03-20 10:00:00,14.28,14.35,14.19,14.2,204910.0,14.28,14.35,14.19,14.2,204910.0
2023-03-20 10:10:00,14.19,14.27,14.15,14.18,199295.0,14.19,14.27,14.15,14.18,199295.0
2023-03-20 10:20:00,14.18,14.35,14.16,14.34,147384.0,14.18,14.35,14.16,14.34,147384.0
2023-03-20 10:30:00,14.34,14.43,14.32,14.36,357631.0,14.34,14.43,14.32,14.36,357631.0
2023-03-20 10:40:00,14.36,14.44,14.34,14.44,348730.0,14.36,14.44,14.34,14.44,348730.0
2023-03-20 10:50:00,14.44,14.51,14.4,14.5,184743.0,14.44,14.51,14.4,14.5,184743.0
2023-03-20 11:00:00,14.5,14.54,14.47,14.48,160128.0,14.5,14.54,14.47,14.48,160128.0
2023-03-20 11:10:00,14.48,14.49,14.43,14.45,215751.0,14.48,14.49,14.43,14.45,215751.0
2023-03-20 11:20:00,14.44,14.45,14.35,14.4,137959.0,14.44,14.45,14.35,14.4,137959.0
2023-03-20 11:30:00,14.4,14.44,14.34,14.37,189314.0,14.4,14.44,14.34,14.37,189314.0
2023-03-20 11:40:00,14.36,14.39,14.34,14.36,113205.0,14.36,14.39,14.34,14.36,113205.0
2023-03-20 11:50:00,14.36,14.37,14.29,14.3,107486.0,14.36,14.37,14.29,14.3,107486.0
2023-03-20 12:00:00,14.31,14.32,14.27,14.27,136936.0,14.31,14.32,14.27,14.27,136936.0
2023-03-20 12:10:00,14.27,14.29,14.15,14.16,197328.0,14.27,14.29,14.15,14.16,197328.0
2023-03-20 12:20:00,14.16,14.18,14.12,14.16,286681.0,14.16,14.18,14.12,14.16,286681.0
2023-03-20 12:30:00,14.17,14.18,14.11,14.16,149007.0,14.17,14.18,14.11,14.16,149007.0
2023-03-20 12:40:00,14.16,14.17,14.12,14.17,85867.0,14.16,14.17,14.12,14.17,85867.0
2023-03-20 12:50:00,14.16,14.21,14.16,14.2,274877.0,14.16,14.21,14.16,14.2,274877.0
2023-03-20 13:00:00,14.2,14.22,14.18,14.2,152848.0,14.2,14.22,14.18,14.2,152848.0
2023-03-20 13:10:00,14.21,14.26,14.2,14.26,211041.0,14.21,14.26,14.2,14.26,211041.0
2023-03-20 13:20:00,14.26,14.28,14.23,14.27,123907.0,14.26,14.28,14.23,14.27,123907.0
2023-03-20 13:30:00,14.26,14.3,14.2,14.22,139550.0,14.26,14.3,14.2,14.22,139550.0
2023-03-20 13:40:00,14.22,14.25,14.21,14.24,95528.0,14.22,14.25,14.21,14.24,95528.0
2023-03-20 13:50:00,14.24,14.26,14.21,14.23,95735.0,14.24,14.26,14.21,14.23,95735.0
2023-03-20 14:00:00,14.23,14.25,14.18,14.18,103634.0,14.23,14.25,14.18,14.18,103634.0
2023-03-20 14:10:00,14.19,14.2,14.15,14.19,145184.0,14.19,14.2,14.15,14.19,145184.0
2023-03-20 14:20:00,14.19,14.22,14.18,14.19,102330.0,14.19,14.22,14.18,14.19,102330.0
2023-03-20 14:30:00,14.2,14.2,14.16,14.17,138024.0,14.2,14.2,14.16,14.17,138024.0
2023-03-20 14:40:00,14.18,14.18,14.14,14.17,161841.0,14.18,14.18,14.14,14.17,161841.0
2023-03-20 14:50:00,14.17,14.22,14.17,14.19,209050.0,14.17,14.22,14.17,14.19,209050.0
2023-03-20 15:00:00,14.19,14.21,14.17,14.18,188682.0,14.19,14.21,14.17,14.18,188682.0
2023-03-20 15:10:00,14.18,14.21,14.16,14.21,154776.0,14.18,14.21,14.16,14.21,154776.0
2023-03-20 15:20:00,14.2,14.23,14.17,14.21,302573.0,14.2,14.23,14.17,14.21,302573.0
2023-03-20 15:30:00,14.21,14.29,14.2,14.29,394262.0,14.21,14.29,14.2,14.29,394262.0
2023-03-20 15:40:00,14.29,14.3,14.23,14.25,448430.0,14.29,14.3,14.23,14.25,448430.0
2023-03-20 15:50:00,14.25,14.3,14.23,14.25,1259738.0,14.25,14.3,14.23,14.25,1259738.0
2023-03-21 09:30:00,14.48,14.66,14.46,14.62,438742.0,14.48,14.66,14.46,14.62,438742.0
2023-03-21 09:40:00,14.62,14.67,14.48,14.52,317904.0,14.62,14.67,14.48,14.52,317904.0
2023-03-21 09:50:00,14.52,14.55,14.41,14.47,223873.0,14.52,14.55,14.41,14.47,223873.0
2023-03-21 10:00:00,14.48,14.64,14.44,14.64,285477.0,14.48,14.64,14.44,14.64,285477.0
2023-03-21 10:10:00,14.64,14.72,14.55,14.61,436882.0,14.64,14.72,14.55,14.61,436882.0
2023-03-21 10:20:00,14.62,14.63,14.47,14.5,232338.0,14.62,14.63,14.47,14.5,232338.0
2023-03-21 10:30:00,14.5,14.63,14.49,14.61,170185.0,14.5,14.63,14.49,14.61,170185.0
2023-03-21 10:40:00,14.61,14.66,14.55,14.65,179129.0,14.61,14.66,14.55,14.65,179129.0
2023-03-21 10:50:00,14.65,14.7,14.59,14.67,231842.0,14.65,14.7,14.59,14.67,231842.0
2023-03-21 11:00:00,14.67,14.73,14.65,14.73,226832.0,14.67,14.73,14.65,14.73,226832.0
2023-03-21 11:10:00,14.73,14.77,14.7,14.75,339578.0,14.73,14.77,14.7,14.75,339578.0
2023-03-21 11:20:00,14.75,14.78,14.7,14.7,166045.0,14.75,14.78,14.7,14.7,166045.0
2023-03-21 11:30:00,14.71,14.76,14.7,14.71,193005.0,14.71,14.76,14.7,14.71,193005.0
2023-03-21 11:40:00,14.71,14.72,14.63,14.71,189995.0,14.71,14.72,14.63,14.71,189995.0
2023-03-21 11:50:00,14.71,14.74,14.69,14.73,198960.0,14.71,14.74,14.69,14.73,198960.0
2023-03-21 12:00:00,14.72,14.93,14.72,14.87,419402.0,14.72,14.93,14.72,14.87,419402.0
2023-03-21 12:10:00,14.87,14.94,14.86,14.92,217277.0,14.87,14.94,14.86,14.92,217277.0
2023-03-21 12:20:00,14.92,14.96,14.9,14.94,175088.0,14.92,14.96,14.9,14.94,175088.0
2023-03-21 12:30:00,14.94,14.98,14.94,14.95,258483.0,14.94,14.98,14.94,14.95,258483.0
2023-03-21 12:40:00,14.95,14.98,14.92,14.96,201638.0,14.95,14.98,14.92,14.96,201638.0
2023-03-21 12:50:00,14.96,15.03,14.96,14.99,375056.0,14.96,15.03,14.96,14.99,375056.0
2023-03-21 13:00:00,14.99,15.0,14.91,14.93,207212.0,14.99,15.0,14.91,14.93,207212.0
2023-03-21 13:10:00,14.93,14.99,14.9,14.95,208282.0,14.93,14.99,14.9,14.95,208282.0
2023-03-21 13:20:00,14.95,15.03,14.94,15.02,171541.0,14.95,15.03,14.94,15.02,171541.0
2023-03-21 13:30:00,15.02,15.06,14.99,15.06,252049.0,15.02,15.06,14.99,15.06,252049.0
2023-03-21 13:40:00,15.06,15.06,15.0,15.04,170342.0,15.06,15.06,15.0,15.04,170342.0
2023-03-21 13:50:00,15.03,15.09,15.03,15.07,340866.0,15.03,15.09,15.03,15.07,340866.0
2023-03-21 14:00:00,15.08,15.08,14.96,14.99,327196.0,15.08,15.08,14.96,14.99,327196.0
2023-03-21 14:10:00,14.99,15.07,14.98,15.01,270928.0,14.99,15.07,14.98,15.01,270928.0
2023-03-21 14:20:00,15.0,15.03,14.98,15.0,182195.0,15.0,15.03,14.98,15.0,182195.0
2023-03-21 14:30:00,15.01,15.06,14.98,15.02,273662.0,15.01,15.06,14.98,15.02,273662.0
2023-03-21 14:40:00,15.02,15.04,14.99,15.03,182652.0,15.02,15.04,14.99,15.03,182652.0
2023-03-21 14:50:00,15.03,15.03,14.98,14.99,309739.0,15.03,15.03,14.98,14.99,309739.0
2023-03-21 15:00:00,14.99,15.02,14.97,15.0,211734.0,14.99,15.02,14.97,15.0,211734.0
2023-03-21 15:10:00,15.0,15.05,14.98,15.04,311277.0,15.0,15.05,14.98,15.04,311277.0
2023-03-21 15:20:00,15.04,15.08,15.02,15.04,274187.0,15.04,15.08,15.02,15.04,274187.0
2023-03-21 15:30:00,15.04,15.05,15.01,15.02,566946.0,15.04,15.05,15.01,15.02,566946.0
2023-03-21 15:40:00,15.02,15.11,15.01,15.1,941423.0,15.02,15.11,15.01,15.1,941423.0
2023-03-21 15:50:00,15.09,15.14,15.06,15.1,2115751.0,15.09,15.14,15.06,15.1,2115751.0
2023-03-22 09:30:00,15.13,15.15,14.96,14.99,307295.0,15.13,15.15,14.96,14.99,307295.0
2023-03-22 09:40:00,14.99,15.08,14.95,15.04,351757.0,14.99,15.08,14.95,15.04,351757.0
2023-03-22 09:50:00,15.03,15.1,15.0,15.06,245483.0,15.03,15.1,15.0,15.06,245483.0
2023-03-22 10:00:00,15.06,15.09,15.01,15.04,241542.0,15.06,15.09,15.01,15.04,241542.0
2023-03-22 10:10:00,15.04,15.08,14.98,15.05,270341.0,15.04,15.08,14.98,15.05,270341.0
2023-03-22 10:20:00,15.05,15.07,14.91,14.97,192941.0,15.05,15.07,14.91,14.97,192941.0
2023-03-22 10:30:00,14.97,14.97,14.84,14.9,245772.0,14.97,14.97,14.84,14.9,245772.0
2023-03-22 10:40:00,14.9,14.93,14.82,14.86,280648.0,14.9,14.93,14.82,14.86,280648.0
2023-03-22 10:50:00,14.86,14.92,14.82,14.83,131052.0,14.86,14.92,14.82,14.83,131052.0
2023-03-22 11:00:00,14.83,14.86,14.78,14.8,148028.0,14.83,14.86,14.78,14.8,148028.0
2023-03-22 11:10:00,14.8,14.89,14.79,14.89,201824.0,14.8,14.89,14.79,14.89,201824.0
2023-03-22 11:20:00,14.89,14.91,14.85,14.86,178593.0,14.89,14.91,14.85,14.86,178593.0
2023-03-22 11:30:00,14.86,14.89,14.8,14.85,173480.0,14.86,14.89,14.8,14.85,173480.0
2023-03-22 11:40:00,14.85,14.86,14.78,14.78,136933.0,14.85,14.86,14.78,14.78,136933.0
2023-03-22 11:50:00,14.78,14.81,14.78,14.8,117474.0,14.78,14.81,14.78,14.8,117474.0
2023-03-22 12:00:00,14.79,14.82,14.78,14.81,121009.0,14.79,14.82,14.78,14.81,121009.0
2023-03-22 12:10:00,14.8,14.83,14.78,14.83,140201.0,14.8,14.83,14.78,14.83,140201.0
2023-03-22 12:20:00,14.83,14.86,14.82,14.85,136836.0,14.83,14.86,14.82,14.85,136836.0
2023-03-22 12:30:00,14.84,14.84,14.75,14.81,176855.0,14.84,14.84,14.75,14.81,176855.0
2023-03-22 12:40:00,14.81,14.85,14.79,14.81,126987.0,14.81,14.85,14.79,14.81,126987.0
2023-03-22 12:50:00,14.82,14.85,14.8,14.85,121786.0,14.82,14.85,14.8,14.85,121786.0
2023-03-22 13:00:00,14.85,14.86,14.8,14.84,140426.0,14.85,14.86,14.8,14.84,140426.0
2023-03-22 13:10:00,14.84,14.92,14.83,14.92,136143.0,14.84,14.92,14.83,14.92,136143.0
2023-03-22 13:20:00,14.91,14.96,14.9,14.95,155226.0,14.91,14.96,14.9,14.95,155226.0
2023-03-22 13:30:00,14.95,14.97,14.93,14.95,150628.0,14.95,14.97,14.93,14.95,150628.0
2023-03-22 13:40:00,14.96,14.98,14.94,14.95,153164.0,14.96,14.98,14.94,14.95,153164.0
2023-03-22 13:50:00,14.95,15.03,14.95,15.02,133711.0,14.95,15.03,14.95,15.02,133711.0
2023-03-22 14:00:00,15.02,15.22,15.02,15.14,551653.0,15.02,15.22,15.02,15.14,551653.0
2023-03-22 14:10:00,15.16,15.19,15.03,15.11,264411.0,15.16,15.19,15.03,15.11,264411.0
2023-03-22 14:20:00,15.11,15.13,15.0,15.12,188744.0,15.11,15.13,15.0,15.12,188744.0
2023-03-22 14:30:00,15.11,15.17,14.95,15.07,349175.0,15.11,15.17,14.95,15.07,349175.0
2023-03-22 14:40:00,15.06,15.27,15.06,15.22,264385.0,15.06,15.27,15.06,15.22,264385.0
2023-03-22 14:50:00,15.23,15.24,14.99,14.99,228518.0,15.23,15.24,14.99,14.99,228518.0
2023-03-22 15:00:00,15.0,15.02,14.82,14.87,272482.0,15.0,15.02,14.82,14.87,272482.0
2023-03-22 15:10:00,14.87,14.99,14.84,14.94,369319.0,14.87,14.99,14.84,14.94,369319.0
2023-03-22 15:20:00,14.93,15.05,14.91,14.97,322465.0,14.93,15.05,14.91,14.97,322465.0
2023-03-22 15:30:00,14.98,14.98,14.81,14.83,448365.0,14.98,14.98,14.81,14.83,448365.0
2023-03-22 15:40:00,14.84,14.86,14.69,14.7,669909.0,14.84,14.86,14.69,14.7,669909.0
2023-03-22 15:50:00,14.71,14.72,14.48,14.5,2064472.0,14.71,14.72,14.48,14.5,2064472.0
2023-03-23 09:30:00,14.67,14.83,14.63,14.71,402716.0,14.67,14.83,14.63,14.71,402716.0
2023-03-23 09:40:00,14.72,14.8,14.61,14.66,222657.0,14.72,14.8,14.61,14.66,222657.0
2023-03-23 09:50:00,14.67,14.74,14.65,14.73,240583.0,14.67,14.74,14.65,14.73,240583.0
2023-03-23 10:00:00,14.73,14.8,14.72,14.77,178410.0,14.73,14.8,14.72,14.77,178410.0
2023-03-23 10:10:00,14.76,14.89,14.76,14.84,170381.0,14.76,14.89,14.76,14.84,170381.0
2023-03-23 10:20:00,14.83,14.84,14.75,14.79,122868.0,14.83,14.84,14.75,14.79,122868.0
2023-03-23 10:30:00,14.79,14.84,14.74,14.83,108312.0,14.79,14.84,14.74,14.83,108312.0
2023-03-23 10:40:00,14.83,14.96,14.81,14.95,174551.0,14.83,14.96,14.81,14.95,174551.0
2023-03-23 10:50:00,14.96,15.0,14.92,14.95,225095.0,14.96,15.0,14.92,14.95,225095.0
2023-03-23 11:00:00,14.95,14.96,14.88,14.88,203080.0,14.95,14.96,14.88,14.88,203080.0
2023-03-23 11:10:00,14.88,14.91,14.86,14.89,182717.0,14.88,14.91,14.86,14.89,182717.0
2023-03-23 11:20:00,14.87,14.88,14.79,14.79,184096.0,14.87,14.88,14.79,14.79,184096.0
2023-03-23 11:30:00,14.8,14.84,14.79,14.79,97078.0,14.8,14.84,14.79,14.79,97078.0
2023-03-23 11:40:00,14.79,14.8,14.75,14.8,119949.0,14.79,14.8,14.75,14.8,119949.0
2023-03-23 11:50:00,14.8,14.83,14.73,14.74,97119.0,14.8,14.83,14.73,14.74,97119.0
2023-03-23 12:00:00,14.73,14.78,14.71,14.71,100724.0,14.73,14.78,14.71,14.71,100724.0
2023-03-23 12:10:00,14.71,14.72,14.62,14.65,105570.0,14.71,14.72,14.62,14.65,105570.0
2023-03-23 12:20:00,14.65,14.67,14.63,14.67,98979.0,14.65,14.67,14.63,14.67,98979.0
2023-03-23 12:30:00,14.66,14.69,14.64,14.67,129979.0,14.66,14.69,14.64,14.67,129979.0
2023-03-23 12:40:00,14.67,14.69,14.65,14.68,108512.0,14.67,14.69,14.65,14.68,108512.0
2023-03-23 12:50:00,14.68,14.69,14.64,14.68,101059.0,14.68,14.69,14.64,14.68,101059.0
2023-03-23 13:00:00,14.68,14.71,14.65,14.71,97505.0,14.68,14.71,14.65,14.71,97505.0
2023-03-23 13:10:00,14.71,14.71,14.61,14.64,131992.0,14.71,14.71,14.61,14.64,131992.0
2023-03-23 13:20:00,14.64,14.68,14.57,14.6,132019.0,14.64,14.68,14.57,14.6,132019.0
2023-03-23 13:30:00,14.59,14.63,14.58,14.62,121625.0,14.59,14.63,14.58,14.62,121625.0
2023-03-23 13:40:00,14.62,14.64,14.57,14.6,180839.0,14.62,14.64,14.57,14.6,180839.0
2023-03-23 13:50:00,14.6,14.6,14.5,14.51,113687.0,14.6,14.6,14.5,14.51,113687.0
2023-03-23 14:00:00,14.51,14.54,14.48,14.5,111221.0,14.51,14.54,14.48,14.5,111221.0
2023-03-23 14:10:00,14.5,14.52,14.47,14.49,100198.0,14.5,14.52,14.47,14.49,100198.0
2023-03-23 14:20:00,14.49,14.5,14.37,14.38,125986.0,14.49,14.5,14.37,14.38,125986.0
2023-03-23 14:30:00,14.38,14.42,14.32,14.33,105442.0,14.38,14.42,14.32,14.33,105442.0
2023-03-23 14:40:00,14.32,14.34,14.25,14.31,256107.0,14.32,14.34,14.25,14.31,256107.0
2023-03-23 14:50:00,14.31,14.34,14.23,14.34,165915.0,14.31,14.34,14.23,14.34,165915.0
2023-03-23 15:00:00,14.34,14.5,14.33,14.42,281436.0,14.34,14.5,14.33,14.42,281436.0
2023-03-23 15:10:00,14.42,14.43,14.28,14.29,259999.0,14.42,14.43,14.28,14.29,259999.0
2023-03-23 15:20:00,14.29,14.4,14.24,14.36,218837.0,14.29,14.4,14.24,14.36,218837.0
2023-03-23 15:30:00,14.36,14.47,14.32,14.43,392747.0,14.36,14.47,14.32,14.43,392747.0
2023-03-23 15:40:00,14.42,14.56,14.4,14.53,451705.0,14.42,14.56,14.4,14.53,451705.0
2023-03-23 15:50:00,14.54,14.6,14.51,14.53,1317227.0,14.54,14.6,14.51,14.53,1317227.0
2023-03-24 09:30:00,14.2,14.32,14.01,14.07,527172.0,14.2,14.32,14.01,14.07,527172.0
2023-03-24 09:40:00,14.06,14.12,13.96,14.03,352470.0,14.06,14.12,13.96,14.03,352470.0
2023-03-24 09:50:00,14.03,14.16,13.98,14.09,285362.0,14.03,14.16,13.98,14.09,285362.0
2023-03-24 10:00:00,14.1,14.22,13.97,13.98,319897.0,14.1,14.22,13.97,13.98,319897.0
2023-03-24 10:10:00,13.98,14.13,13.97,13.99,265594.0,13.98,14.13,13.97,13.99,265594.0
2023-03-24 10:20:00,13.99,14.11,13.92,14.09,278006.0,13.99,14.11,13.92,14.09,278006.0
2023-03-24 10:30:00,14.09,14.15,13.96,13.96,264461.0,14.09,14.15,13.96,13.96,264461.0
2023-03-24 10:40:00,13.96,13.96,13.78,13.78,572608.0,13.96,13.96,13.78,13.78,572608.0
2023-03-24 10:50:00,13.78,13.92,13.74,13.88,327386.0,13.78,13.92,13.74,13.88,327386.0
2023-03-24 11:00:00,13.88,13.91,13.74,13.75,378973.0,13.88,13.91,13.74,13.75,378973.0
2023-03-24 11:10:00,13.76,13.84,13.72,13.77,349583.0,13.76,13.84,13.72,13.77,349583.0
2023-03-24 11:20:00,13.76,13.82,13.74,13.79,159280.0,13.76,13.82,13.74,13.79,159280.0
2023-03-24 11:30:00,13.79,13.85,13.76,13.82,394418.0,13.79,13.85,13.76,13.82,394418.0
2023-03-24 11:40:00,13.81,13.97,13.81,13.92,238130.0,13.81,13.97,13.81,13.92,238130.0
2023-03-24 11:50:00,13.91,13.98,13.88,13.98,315955.0,13.91,13.98,13.88,13.98,315955.0
2023-03-24 12:00:00,13.98,14.05,13.96,13.96,234948.0,13.98,14.05,13.96,13.96,234948.0
2023-03-24 12:10:00,13.96,14.0,13.92,13.94,122551.0,13.96,14.0,13.92,13.94,122551.0
2023-03-24 12:20:00,13.94,13.94,13.89,13.93,87005.0,13.94,13.94,13.89,13.93,87005.0
2023-03-24 12:30:00,13.93,13.97,13.92,13.94,108759.0,13.93,13.97,13.92,13.94,108759.0
2023-03-24 12:40:00,13.94,13.99,13.92,13.95,107238.0,13.94,13.99,13.92,13.95,107238.0
2023-03-24 12:50:00,13.95,13.99,13.92,13.92,95122.0,13.95,13.99,13.92,13.92,95122.0
2023-03-24 13:00:00,13.92,13.95,13.88,13.88,79376.0,13.92,13.95,13.88,13.88,79376.0
2023-03-24 13:10:00,13.88,13.92,13.86,13.88,88069.0,13.88,13.92,13.86,13.88,88069.0
2023-03-24 13:20:00,13.88,13.95,13.86,13.92,152977.0,13.88,13.95,13.86,13.92,152977.0
2023-03-24 13:30:00,13.92,14.06,13.91,14.03,176814.0,13.92,14.06,13.91,14.03,176814.0
2023-03-24 13:40:00,14.02,14.03,13.93,13.94,101698.0,14.02,14.03,13.93,13.94,101698.0
2023-03-24 13:50:00,13.94,13.97,13.92,13.96,73267.0,13.94,13.97,13.92,13.96,73267.0
2023-03-24 14:00:00,13.97,14.0,13.94,13.98,91175.0,13.97,14.0,13.94,13.98,91175.0
2023-03-24 14:10:00,13.99,14.01,13.96,13.99,178457.0,13.99,14.01,13.96,13.99,178457.0
2023-03-24 14:20:00,13.99,14.02,13.96,14.0,93935.0,13.99,14.02,13.96,14.0,93935.0
2023-03-24 14:30:00,14.0,14.07,13.99,14.07,149102.0,14.0,14.07,13.99,14.07,149102.0
2023-03-24 14:40:00,14.07,14.11,14.05,14.11,154043.0,14.07,14.11,14.05,14.11,154043.0
2023-03-24 14:50:00,14.11,14.11,14.05,14.06,98232.0,14.11,14.11,14.05,14.06,98232.0
2023-03-24 15:00:00,14.07,14.07,14.01,14.02,126228.0,14.07,14.07,14.01,14.02,126228.0
2023-03-24 15:10:00,14.02,14.07,14.01,14.07,130756.0,14.02,14.07,14.01,14.07,130756.0
2023-03-24 15:20:00,14.07,14.09,14.03,14.05,255600.0,14.07,14.09,14.03,14.05,255600.0
2023-03-24 15:30:00,14.06,14.08,14.03,14.04,236158.0,14.06,14.08,14.03,14.04,236158.0
2023-03-24 15:40:00,14.04,14.06,13.98,14.04,422291.0,14.04,14.06,13.98,14.04,422291.0
2023-03-24 15:50:00,14.04,14.04,13.96,14.02,1103828.0,14.04,14.04,13.96,14.02,1103828.0
2023-03-27 09:30:00,14.17,14.33,14.13,14.21,510119.0,14.17,14.33,14.13,14.21,510119.0
2023-03-27 09:40:00,14.21,14.33,14.16,14.33,247909.0,14.21,14.33,14.16,14.33,247909.0
2023-03-27 09:50:00,14.32,14.42,14.25,14.26,380204.0,14.32,14.42,14.25,14.26,380204.0
2023-03-27 10:00:00,14.26,14.43,14.25,14.43,241343.0,14.26,14.43,14.25,14.43,241343.0
2023-03-27 10:10:00,14.43,14.48,14.36,14.43,236164.0,14.43,14.48,14.36,14.43,236164.0
2023-03-27 10:20:00,14.44,14.51,14.39,14.45,384354.0,14.44,14.51,14.39,14.45,384354.0
2023-03-27 10:30:00,14.44,14.5,14.4,14.47,199647.0,14.44,14.5,14.4,14.47,199647.0
2023-03-27 10:40:00,14.47,14.48,14.37,14.4,284601.0,14.47,14.48,14.37,14.4,284601.0
2023-03-27 10:50:00,14.4,14.49,14.38,14.39,180010.0,14.4,14.49,14.38,14.39,180010.0
2023-03-27 11:00:00,14.39,14.4,14.31,14.32,141796.0,14.39,14.4,14.31,14.32,141796.0
2023-03-27 11:10:00,14.31,14.33,14.24,14.25,126481.0,14.31,14.33,14.24,14.25,126481.0
2023-03-27 11:20:00,14.25,14.29,14.24,14.27,105831.0,14.25,14.29,14.24,14.27,105831.0
2023-03-27 11:30:00,14.27,14.3,14.22,14.26,107549.0,14.27,14.3,14.22,14.26,107549.0
2023-03-27 11:40:00,14.25,14.28,14.22,14.27,82473.0,14.25,14.28,14.22,14.27,82473.0
2023-03-27 11:50:00,14.27,14.29,14.19,14.22,100805.0,14.27,14.29,14.19,14.22,100805.0
2023-03-27 12:00:00,14.22,14.28,14.21,14.25,102292.0,14.22,14.28,14.21,14.25,102292.0
2023-03-27 12:10:00,14.25,14.34,14.24,14.33,98740.0,14.25,14.34,14.24,14.33,98740.0
2023-03-27 12:20:00,14.33,14.36,14.32,14.33,82026.0,14.33,14.36,14.32,14.33,82026.0
2023-03-27 12:30:00,14.33,14.33,14.29,14.3,75458.0,14.33,14.33,14.29,14.3,75458.0
2023-03-27 12:40:00,14.31,14.33,14.28,14.32,82596.0,14.31,14.33,14.28,14.32,82596.0
2023-03-27 12:50:00,14.32,14.34,14.3,14.33,89435.0,14.32,14.34,14.3,14.33,89435.0
2023-03-27 13:00:00,14.33,14.36,14.32,14.34,81447.0,14.33,14.36,14.32,14.34,81447.0
2023-03-27 13:10:00,14.34,14.35,14.29,14.32,48710.0,14.34,14.35,14.29,14.32,48710.0
2023-03-27 13:20:00,14.32,14.36,14.31,14.33,72270.0,14.32,14.36,14.31,14.33,72270.0
2023-03-27 13:30:00,14.33,14.35,14.31,14.35,105265.0,14.33,14.35,14.31,14.35,105265.0
2023-03-27 13:40:00,14.35,14.41,14.35,14.4,95135.0,14.35,14.41,14.35,14.4,95135.0
2023-03-27 13:50:00,14.4,14.4,14.36,14.36,56030.0,14.4,14.4,14.36,14.36,56030.0
2023-03-27 14:00:00,14.37,14.37,14.32,14.33,87142.0,14.37,14.37,14.32,14.33,87142.0
2023-03-27 14:10:00,14.32,14.4,14.32,14.39,68552.0,14.32,14.4,14.32,14.39,68552.0
2023-03-27 14:20:00,14.39,14.44,14.39,14.43,93801.0,14.39,14.44,14.39,14.43,93801.0
2023-03-27 14:30:00,14.43,14.49,14.42,14.47,123706.0,14.43,14.49,14.42,14.47,123706.0
2023-03-27 14:40:00,14.47,14.49,14.45,14.49,141130.0,14.47,14.49,14.45,14.49,141130.0
2023-03-27 14:50:00,14.49,14.49,14.46,14.46,110209.0,14.49,14.49,14.46,14.46,110209.0
2023-03-27 15:00:00,14.47,14.49,14.41,14.42,158384.0,14.47,14.49,14.41,14.42,158384.0
2023-03-27 15:10:00,14.42,14.47,14.41,14.44,112353.0,14.42,14.47,14.41,14.44,112353.0
2023-03-27 15:20:00,14.44,14.46,14.43,14.46,105886.0,14.44,14.46,14.43,14.46,105886.0
2023-03-27 15:30:00,14.46,14.49,14.41,14.45,193069.0,14.46,14.49,14.41,14.45,193069.0
2023-03-27 15:40:00,14.45,14.45,14.41,14.42,224185.0,14.45,14.45,14.41,14.42,224185.0
2023-03-27 15:50:00,14.41,14.42,14.32,14.34,992060.0,14.41,14.42,14.32,14.34,992060.0
2023-03-28 09:30:00,14.35,14.54,14.33,14.47,496877.0,14.35,14.54,14.33,14.47,496877.0
2023-03-28 09:40:00,14.46,14.52,14.37,14.44,370405.0,14.46,14.52,14.37,14.44,370405.0
2023-03-28 09:50:00,14.44,14.5,14.36,14.36,172923.0,14.44,14.5,14.36,14.36,172923.0
2023-03-28 10:00:00,14.37,14.51,14.35,14.49,224486.0,14.37,14.51,14.35,14.49,224486.0
2023-03-28 10:10:00,14.5,14.54,14.46,14.54,171431.0,14.5,14.54,14.46,14.54,171431.0
2023-03-28 10:20:00,14.54,14.54,14.45,14.5,189746.0,14.54,14.54,14.45,14.5,189746.0
2023-03-28 10:30:00,14.5,14.5,14.38,14.48,221524.0,14.5,14.5,14.38,14.48,221524.0
2023-03-28 10:40:00,14.48,14.52,14.46,14.49,191095.0,14.48,14.52,14.46,14.49,191095.0
2023-03-28 10:50:00,14.49,14.49,14.4,14.41,125123.0,14.49,14.49,14.4,14.41,125123.0
2023-03-28 11:00:00,14.41,14.47,14.4,14.42,155018.0,14.41,14.47,14.4,14.42,155018.0
2023-03-28 11:10:00,14.41,14.47,14.4,14.45,117610.0,14.41,14.47,14.4,14.45,117610.0
2023-03-28 11:20:00,14.45,14.49,14.41,14.47,117053.0,14.45,14.49,14.41,14.47,117053.0
2023-03-28 11:30:00,14.48,14.48,14.42,14.45,230760.0,14.48,14.48,14.42,14.45,230760.0
2023-03-28 11:40:00,14.45,14.46,14.42,14.44,188402.0,14.45,14.46,14.42,14.44,188402.0
2023-03-28 11:50:00,14.44,14.46,14.43,14.46,156628.0,14.44,14.46,14.43,14.46,156628.0
2023-03-28 12:00:00,14.46,14.48,14.42,14.45,251477.0,14.46,14.48,14.42,14.45,251477.0
2023-03-28 12:10:00,14.46,14.48,14.43,14.46,160215.0,14.46,14.48,14.43,14.46,160215.0
2023-03-28 12:20:00,14.46,14.49,14.43,14.46,136011.0,14.46,14.49,14.43,14.46,136011.0
2023-03-28 12:30:00,14.46,14.47,14.43,14.47,79894.0,14.46,14.47,14.43,14.47,79894.0
2023-03-28 12:40:00,14.46,14.52,14.44,14.52,233954.0,14.46,14.52,14.44,14.52,233954.0
2023-03-28 12:50:00,14.52,14.52,14.49,14.51,255377.0,14.52,14.52,14.49,14.51,255377.0
2023-03-28 13:00:00,14.51,14.54,14.47,14.5,176118.0,14.51,14.54,14.47,14.5,176118.0
2023-03-28 13:10:00,14.5,14.53,14.49,14.53,124874.0,14.5,14.53,14.49,14.53,124874.0
2023-03-28 13:20:00,14.53,14.57,14.52,14.56,101586.0,14.53,14.57,14.52,14.56,101586.0
2023-03-28 13:30:00,14.57,14.58,14.47,14.48,168139.0,14.57,14.58,14.47,14.48,168139.0
2023-03-28 13:40:00,14.48,14.5,14.45,14.49,109967.0,14.48,14.5,14.45,14.49,109967.0
2023-03-28 13:50:00,14.49,14.49,14.45,14.48,105110.0,14.49,14.49,14.45,14.48,105110.0
2023-03-28 14:00:00,14.48,14.52,14.47,14.47,230765.0,14.48,14.52,14.47,14.47,230765.0
2023-03-28 14:10:00,14.48,14.48,14.45,14.45,76880.0,14.48,14.48,14.45,14.45,76880.0
2023-03-28 14:20:00,14.46,14.5,14.45,14.48,289862.0,14.46,14.5,14.45,14.48,289862.0
2023-03-28 14:30:00,14.48,14.48,14.43,14.44,131641.0,14.48,14.48,14.43,14.44,131641.0
2023-03-28 14:40:00,14.44,14.48,14.42,14.47,346365.0,14.44,14.48,14.42,14.47,346365.0
2023-03-28 14:50:00,14.46,14.5,14.46,14.5,111480.0,14.46,14.5,14.46,14.5,111480.0
2023-03-28 15:00:00,14.5,14.54,14.49,14.54,129216.0,14.5,14.54,14.49,14.54,129216.0
2023-03-28 15:10:00,14.54,14.55,14.46,14.48,189844.0,14.54,14.55,14.46,14.48,189844.0
2023-03-28 15:20:00,14.48,14.51,14.45,14.47,168289.0,14.48,14.51,14.45,14.47,168289.0
2023-03-28 15:30:00,14.48,14.48,14.41,14.46,444781.0,14.48,14.48,14.41,14.46,444781.0
2023-03-28 15:40:00,14.46,14.46,14.41,14.46,264007.0,14.46,14.46,14.41,14.46,264007.0
2023-03-28 15:50:00,14.46,14.5,14.43,14.5,1509275.0,14.46,14.5,14.43,14.5,1509275.0
2023-03-29 09:30:00,14.65,14.72,14.59,14.65,342357.0,14.65,14.72,14.59,14.65,342357.0
2023-03-29 09:40:00,14.66,14.69,14.56,14.56,272552.0,14.66,14.69,14.56,14.56,272552.0
2023-03-29 09:50:00,14.56,14.62,14.52,14.57,155014.0,14.56,14.62,14.52,14.57,155014.0
2023-03-29 10:00:00,14.57,14.65,14.56,14.63,173370.0,14.57,14.65,14.56,14.63,173370.0
2023-03-29 10:10:00,14.63,14.63,14.55,14.57,132539.0,14.63,14.63,14.55,14.57,132539.0
2023-03-29 10:20:00,14.57,14.57,14.51,14.52,127056.0,14.57,14.57,14.51,14.52,127056.0
2023-03-29 10:30:00,14.52,14.53,14.47,14.49,203569.0,14.52,14.53,14.47,14.49,203569.0
2023-03-29 10:40:00,14.49,14.5,14.4,14.42,137305.0,14.49,14.5,14.4,14.42,137305.0
2023-03-29 10:50:00,14.42,14.48,14.4,14.45,197558.0,14.42,14.48,14.4,14.45,197558.0
2023-03-29 11:00:00,14.44,14.48,14.42,14.48,179201.0,14.44,14.48,14.42,14.48,179201.0
2023-03-29 11:10:00,14.48,14.48,14.41,14.44,248591.0,14.48,14.48,14.41,14.44,248591.0
2023-03-29 11:20:00,14.44,14.51,14.43,14.48,181525.0,14.44,14.51,14.43,14.48,181525.0
2023-03-29 11:30:00,14.48,14.54,14.47,14.52,200259.0,14.48,14.54,14.47,14.52,200259.0
2023-03-29 11:40:00,14.52,14.53,14.49,14.51,195627.0,14.52,14.53,14.49,14.51,195627.0
2023-03-29 11:50:00,14.51,14.55,14.48,14.53,246053.0,14.51,14.55,14.48,14.53,246053.0
2023-03-29 12:00:00,14.54,14.56,14.47,14.47,352456.0,14.54,14.56,14.47,14.47,352456.0
2023-03-29 12:10:00,14.47,14.47,14.39,14.44,582144.0,14.47,14.47,14.39,14.44,582144.0
2023-03-29 12:20:00,14.45,14.53,14.44,14.5,242031.0,14.45,14.53,14.44,14.5,242031.0
2023-03-29 12:30:00,14.51,14.51,14.48,14.49,129667.0,14.51,14.51,14.48,14.49,129667.0
2023-03-29 12:40:00,14.49,14.49,14.46,14.47,156731.0,14.49,14.49,14.46,14.47,156731.0
2023-03-29 12:50:00,14.48,14.48,14.43,14.44,89192.0,14.48,14.48,14.43,14.44,89192.0
2023-03-29 13:00:00,14.44,14.48,14.43,14.48,178444.0,14.44,14.48,14.43,14.48,178444.0
2023-03-29 13:10:00,14.48,14.49,14.47,14.49,168140.0,14.48,14.49,14.47,14.49,168140.0
2023-03-29 13:20:00,14.49,14.5,14.47,14.48,103005.0,14.49,14.5,14.47,14.48,103005.0
2023-03-29 13:30:00,14.49,14.49,14.44,14.46,210513.0,14.49,14.49,14.44,14.46,210513.0
2023-03-29 13:40:00,14.46,14.48,14.45,14.48,88916.0,14.46,14.48,14.45,14.48,88916.0
2023-03-29 13:50:00,14.48,14.48,14.45,14.48,205148.0,14.48,14.48,14.45,14.48,205148.0
2023-03-29 14:00:00,14.48,14.49,14.46,14.48,197474.0,14.48,14.49,14.46,14.48,197474.0
2023-03-29 14:10:00,14.47,14.51,14.47,14.49,169149.0,14.47,14.51,14.47,14.49,169149.0
2023-03-29 14:20:00,14.49,14.54,14.48,14.53,199996.0,14.49,14.54,14.48,14.53,199996.0
2023-03-29 14:30:00,14.54,14.58,14.53,14.56,188886.0,14.54,14.58,14.53,14.56,188886.0
2023-03-29 14:40:00,14.57,14.6,14.56,14.6,148461.0,14.57,14.6,14.56,14.6,148461.0
2023-03-29 14:50:00,14.6,14.6,14.56,14.58,240898.0,14.6,14.6,14.56,14.58,240898.0
2023-03-29 15:00:00,14.58,14.62,14.55,14.61,512542.0,14.58,14.62,14.55,14.61,512542.0
2023-03-29 15:10:00,14.61,14.65,14.6,14.65,207332.0,14.61,14.65,14.6,14.65,207332.0
2023-03-29 15:20:00,14.65,14.65,14.62,14.62,225196.0,14.65,14.65,14.62,14.62,225196.0
2023-03-29 15:30:00,14.63,14.63,14.6,14.62,261362.0,14.63,14.63,14.6,14.62,261362.0
2023-03-29 15:40:00,14.62,14.68,14.61,14.68,542639.0,14.62,14.68,14.61,14.68,542639.0
2023-03-29 15:50:00,14.68,14.69,14.63,14.66,1141321.0,14.68,14.69,14.63,14.66,1141321.0
2023-03-30 09:30:00,14.93,15.04,14.84,14.84,385155.0,14.93,15.04,14.84,14.84,385155.0
2023-03-30 09:40:00,14.85,14.97,14.83,14.94,538191.0,14.85,14.97,14.83,14.94,538191.0
2023-03-30 09:50:00,14.94,14.94,14.82,14.89,222076.0,14.94,14.94,14.82,14.89,222076.0
2023-03-30 10:00:00,14.89,14.91,14.81,14.87,278408.0,14.89,14.91,14.81,14.87,278408.0
2023-03-30 10:10:00,14.87,14.87,14.76,14.8,177138.0,14.87,14.87,14.76,14.8,177138.0
2023-03-30 10:20:00,14.81,14.87,14.78,14.85,189917.0,14.81,14.87,14.78,14.85,189917.0
2023-03-30 10:30:00,14.85,14.91,14.77,14.82,232358.0,14.85,14.91,14.77,14.82,232358.0
2023-03-30 10:40:00,14.83,14.9,14.82,14.85,159508.0,14.83,14.9,14.82,14.85,159508.0
2023-03-30 10:50:00,14.85,14.89,14.8,14.83,327699.0,14.85,14.89,14.8,14.83,327699.0
2023-03-30 11:00:00,14.83,14.85,14.8,14.84,121711.0,14.83,14.85,14.8,14.84,121711.0
2023-03-30 11:10:00,14.85,14.89,14.8,14.83,126629.0,14.85,14.89,14.8,14.83,126629.0
2023-03-30 11:20:00,14.83,14.89,14.77,14.86,380340.0,14.83,14.89,14.77,14.86,380340.0
2023-03-30 11:30:00,14.85,14.88,14.78,14.88,191159.0,14.85,14.88,14.78,14.88,191159.0
2023-03-30 11:40:00,14.88,14.91,14.81,14.82,392043.0,14.88,14.91,14.81,14.82,392043.0
2023-03-30 11:50:00,14.83,14.85,14.77,14.85,162463.0,14.83,14.85,14.77,14.85,162463.0
2023-03-30 12:00:00,14.85,14.85,14.79,14.83,114476.0,14.85,14.85,14.79,14.83,114476.0
2023-03-30 12:10:00,14.83,14.85,14.78,14.79,102651.0,14.83,14.85,14.78,14.79,102651.0
2023-03-30 12:20:00,14.8,14.84,14.78,14.84,79701.0,14.8,14.84,14.78,14.84,79701.0
2023-03-30 12:30:00,14.83,14.85,14.81,14.83,128977.0,14.83,14.85,14.81,14.83,128977.0
2023-03-30 12:40:00,14.84,14.84,14.78,14.79,105329.0,14.84,14.84,14.78,14.79,105329.0
2023-03-30 12:50:00,14.79,14.83,14.78,14.81,94747.0,14.79,14.83,14.78,14.81,94747.0
2023-03-30 13:00:00,14.82,14.84,14.77,14.83,132845.0,14.82,14.84,14.77,14.83,132845.0
2023-03-30 13:10:00,14.84,14.87,14.82,14.86,145420.0,14.84,14.87,14.82,14.86,145420.0
2023-03-30 13:20:00,14.87,14.89,14.85,14.86,154069.0,14.87,14.89,14.85,14.86,154069.0
2023-03-30 13:30:00,14.87,14.87,14.83,14.83,111281.0,14.87,14.87,14.83,14.83,111281.0
2023-03-30 13:40:00,14.83,14.83,14.76,14.78,158873.0,14.83,14.83,14.76,14.78,158873.0
2023-03-30 13:50:00,14.79,14.83,14.77,14.82,134274.0,14.79,14.83,14.77,14.82,134274.0
2023-03-30 14:00:00,14.82,14.85,14.81,14.84,80549.0,14.82,14.85,14.81,14.84,80549.0
2023-03-30 14:10:00,14.85,14.85,14.8,14.84,81351.0,14.85,14.85,14.8,14.84,81351.0
2023-03-30 14:20:00,14.85,14.87,14.83,14.86,151863.0,14.85,14.87,14.83,14.86,151863.0
2023-03-30 14:30:00,14.86,14.87,14.82,14.85,194289.0,14.86,14.87,14.82,14.85,194289.0
2023-03-30 14:40:00,14.86,14.87,14.84,14.85,220555.0,14.86,14.87,14.84,14.85,220555.0
2023-03-30 14:50:00,14.85,14.87,14.83,14.86,120624.0,14.85,14.87,14.83,14.86,120624.0
2023-03-30 15:00:00,14.87,14.87,14.8,14.82,259554.0,14.87,14.87,14.8,14.82,259554.0
2023-03-30 15:10:00,14.82,14.86,14.81,14.84,211633.0,14.82,14.86,14.81,14.84,211633.0
2023-03-30 15:20:00,14.84,14.87,14.83,14.86,278399.0,14.84,14.87,14.83,14.86,278399.0
2023-03-30 15:30:00,14.86,14.86,14.84,14.85,434091.0,14.86,14.86,14.84,14.85,434091.0
2023-03-30 15:40:00,14.85,14.88,14.83,14.88,693253.0,14.85,14.88,14.83,14.88,693253.0
2023-03-30 15:50:00,14.88,14.89,14.84,14.84,1807385.0,14.88,14.89,14.84,14.84,1807385.0
2023-03-31 09:30:00,14.9,15.05,14.85,15.04,463840.0,14.9,15.05,14.85,15.04,463840.0
2023-03-31 09:40:00,15.04,15.06,14.95,14.97,318566.0,15.04,15.06,14.95,14.97,318566.0
2023-03-31 09:50:00,14.96,14.99,14.85,14.87,204706.0,14.96,14.99,14.85,14.87,204706.0
2023-03-31 10:00:00,14.87,14.96,14.86,14.96,262999.0,14.87,14.96,14.86,14.96,262999.0
2023-03-31 10:10:00,14.95,14.97,14.87,14.96,284245.0,14.95,14.97,14.87,14.96,284245.0
2023-03-31 10:20:00,14.96,15.05,14.96,15.04,413513.0,14.96,15.05,14.96,15.04,413513.0
2023-03-31 10:30:00,15.04,15.06,14.99,14.99,457848.0,15.04,15.06,14.99,14.99,457848.0
2023-03-31 10:40:00,14.99,15.04,14.99,15.03,244087.0,14.99,15.04,14.99,15.03,244087.0
2023-03-31 10:50:00,15.03,15.05,15.0,15.03,277536.0,15.03,15.05,15.0,15.03,277536.0
2023-03-31 11:00:00,15.04,15.05,15.01,15.02,422137.0,15.04,15.05,15.01,15.02,422137.0
2023-03-31 11:10:00,15.02,15.04,14.99,14.99,195637.0,15.02,15.04,14.99,14.99,195637.0
2023-03-31 11:20:00,15.0,15.03,14.98,14.99,147588.0,15.0,15.03,14.98,14.99,147588.0
2023-03-31 11:30:00,15.0,15.03,14.99,15.02,254395.0,15.0,15.03,14.99,15.02,254395.0
2023-03-31 11:40:00,15.03,15.07,15.0,15.06,211299.0,15.03,15.07,15.0,15.06,211299.0
2023-03-31 11:50:00,15.07,15.1,14.96,15.04,705735.0,15.07,15.1,14.96,15.04,705735.0
2023-03-31 12:00:00,15.04,15.07,15.02,15.04,288459.0,15.04,15.07,15.02,15.04,288459.0
2023-03-31 12:10:00,15.04,15.09,15.02,15.08,195301.0,15.04,15.09,15.02,15.08,195301.0
2023-03-31 12:20:00,15.08,15.08,14.98,14.98,250507.0,15.08,15.08,14.98,14.98,250507.0
2023-03-31 12:30:00,14.99,15.03,14.97,15.02,154040.0,14.99,15.03,14.97,15.02,154040.0
2023-03-31 12:40:00,15.01,15.04,14.98,15.04,130478.0,15.01,15.04,14.98,15.04,130478.0
2023-03-31 12:50:00,15.04,15.04,15.01,15.04,129761.0,15.04,15.04,15.01,15.04,129761.0
2023-03-31 13:00:00,15.03,15.04,15.0,15.02,175388.0,15.03,15.04,15.0,15.02,175388.0
2023-03-31 13:10:00,15.02,15.03,14.99,15.03,173163.0,15.02,15.03,14.99,15.03,173163.0
2023-03-31 13:20:00,15.03,15.03,15.01,15.01,116546.0,15.03,15.03,15.01,15.01,116546.0
2023-03-31 13:30:00,15.01,15.03,15.0,15.02,129491.0,15.01,15.03,15.0,15.02,129491.0
2023-03-31 13:40:00,15.02,15.03,14.98,15.01,108436.0,15.02,15.03,14.98,15.01,108436.0
2023-03-31 13:50:00,15.0,15.02,14.99,15.0,154308.0,15.0,15.02,14.99,15.0,154308.0
2023-03-31 14:00:00,15.01,15.03,15.0,15.02,78849.0,15.01,15.03,15.0,15.02,78849.0
2023-03-31 14:10:00,15.02,15.03,15.0,15.01,165902.0,15.02,15.03,15.0,15.01,165902.0
2023-03-31 14:20:00,15.01,15.03,15.0,15.03,171831.0,15.01,15.03,15.0,15.03,171831.0
2023-03-31 14:30:00,15.03,15.03,15.01,15.02,194942.0,15.03,15.03,15.01,15.02,194942.0
2023-03-31 14:40:00,15.03,15.03,14.98,15.0,193372.0,15.03,15.03,14.98,15.0,193372.0
2023-03-31 14:50:00,15.0,15.02,14.99,15.01,158227.0,15.0,15.02,14.99,15.01,158227.0
2023-03-31 15:00:00,15.02,15.03,14.99,15.0,355268.0,15.02,15.03,14.99,15.0,355268.0
2023-03-31 15:10:00,14.99,15.01,14.98,15.01,173463.0,14.99,15.01,14.98,15.01,173463.0
2023-03-31 15:20:00,15.01,15.03,15.0,15.02,536433.0,15.01,15.03,15.0,15.02,536433.0
2023-03-31 15:30:00,15.02,15.03,14.97,14.97,560599.0,15.02,15.03,14.97,14.97,560599.0
2023-03-31 15:40:00,14.97,15.02,14.97,15.01,439868.0,14.97,15.02,14.97,15.01,439868.0
2023-03-31 15:50:00,15.01,15.12,14.99,15.1,2729182.0,15.01,15.12,14.99,15.1,2729182.0
2023-04-03 09:30:00,15.0,15.2,15.0,15.11,637965.0,15.0,15.2,15.0,15.11,637965.0
2023-04-03 09:40:00,15.11,15.14,14.9,14.96,330036.0,15.11,15.14,14.9,14.96,330036.0
2023-04-03 09:50:00,14.96,14.98,14.8,14.82,401169.0,14.96,14.98,14.8,14.82,401169.0
2023-04-03 10:00:00,14.83,14.89,14.81,14.88,326918.0,14.83,14.89,14.81,14.88,326918.0
2023-04-03 10:10:00,14.88,14.88,14.8,14.87,436649.0,14.88,14.88,14.8,14.87,436649.0
2023-04-03 10:20:00,14.87,14.93,14.86,14.9,290732.0,14.87,14.93,14.86,14.9,290732.0
2023-04-03 10:30:00,14.9,14.95,14.81,14.84,276523.0,14.9,14.95,14.81,14.84,276523.0
2023-04-03 10:40:00,14.83,14.93,14.81,14.85,251551.0,14.83,14.93,14.81,14.85,251551.0
2023-04-03 10:50:00,14.85,14.86,14.74,14.75,539360.0,14.85,14.86,14.74,14.75,539360.0
2023-04-03 11:00:00,14.76,14.79,14.72,14.77,332786.0,14.76,14.79,14.72,14.77,332786.0
2023-04-03 11:10:00,14.76,14.77,14.68,14.71,248826.0,14.76,14.77,14.68,14.71,248826.0
2023-04-03 11:20:00,14.71,14.73,14.68,14.73,246684.0,14.71,14.73,14.68,14.73,246684.0
2023-04-03 11:30:00,14.72,14.74,14.67,14.71,240482.0,14.72,14.74,14.67,14.71,240482.0
2023-04-03 11:40:00,14.71,14.78,14.68,14.78,238053.0,14.71,14.78,14.68,14.78,238053.0
2023-04-03 11:50:00,14.78,14.81,14.74,14.8,175349.0,14.78,14.81,14.74,14.8,175349.0
2023-04-03 12:00:00,14.81,14.86,14.79,14.84,127258.0,14.81,14.86,14.79,14.84,127258.0
2023-04-03 12:10:00,14.84,14.86,14.82,14.83,135209.0,14.84,14.86,14.82,14.83,135209.0
2023-04-03 12:20:00,14.83,14.84,14.79,14.82,119044.0,14.83,14.84,14.79,14.82,119044.0
2023-04-03 12:30:00,14.82,14.84,14.81,14.84,198370.0,14.82,14.84,14.81,14.84,198370.0
2023-04-03 12:40:00,14.84,14.84,14.8,14.82,163462.0,14.84,14.84,14.8,14.82,163462.0
2023-04-03 12:50:00,14.82,14.82,14.78,14.79,114546.0,14.82,14.82,14.78,14.79,114546.0
2023-04-03 13:00:00,14.78,14.81,14.76,14.81,116279.0,14.78,14.81,14.76,14.81,116279.0
2023-04-03 13:10:00,14.81,14.82,14.76,14.78,146165.0,14.81,14.82,14.76,14.78,146165.0
2023-04-03 13:20:00,14.78,14.78,14.75,14.75,159323.0,14.78,14.78,14.75,14.75,159323.0
2023-04-03 13:30:00,14.75,14.82,14.73,14.8,210021.0,14.75,14.82,14.73,14.8,210021.0
2023-04-03 13:40:00,14.8,14.81,14.75,14.76,119524.0,14.8,14.81,14.75,14.76,119524.0
2023-04-03 13:50:00,14.76,14.78,14.74,14.77,137652.0,14.76,14.78,14.74,14.77,137652.0
2023-04-03 14:00:00,14.78,14.79,14.75,14.77,155896.0,14.78,14.79,14.75,14.77,155896.0
2023-04-03 14:10:00,14.78,14.8,14.76,14.79,133890.0,14.78,14.8,14.76,14.79,133890.0
2023-04-03 14:20:00,14.78,14.82,14.77,14.81,179230.0,14.78,14.82,14.77,14.81,179230.0
2023-04-03 14:30:00,14.82,14.84,14.81,14.83,122160.0,14.82,14.84,14.81,14.83,122160.0
2023-04-03 14:40:00,14.83,14.83,14.79,14.82,150288.0,14.83,14.83,14.79,14.82,150288.0
2023-04-03 14:50:00,14.82,14.84,14.8,14.82,119589.0,14.82,14.84,14.8,14.82,119589.0
2023-04-03 15:00:00,14.82,14.84,14.8,14.82,198842.0,14.82,14.84,14.8,14.82,198842.0
2023-04-03 15:10:00,14.82,14.82,14.77,14.78,173355.0,14.82,14.82,14.77,14.78,173355.0
2023-04-03 15:20:00,14.79,14.81,14.78,14.8,209387.0,14.79,14.81,14.78,14.8,209387.0
2023-04-03 15:30:00,14.81,14.83,14.8,14.81,519682.0,14.81,14.83,14.8,14.81,519682.0
2023-04-03 15:40:00,14.81,14.83,14.79,14.79,736483.0,14.81,14.83,14.79,14.79,736483.0
2023-04-03 15:50:00,14.8,14.85,14.79,14.83,2609054.0,14.8,14.85,14.79,14.83,2609054.0
2023-04-04 09:30:00,15.0,15.11,14.98,15.04,653905.0,15.0,15.11,14.98,15.04,653905.0
2023-04-04 09:40:00,15.04,15.04,14.89,14.97,329520.0,15.04,15.04,14.89,14.97,329520.0
2023-04-04 09:50:00,14.98,15.04,14.96,15.0,236185.0,14.98,15.04,14.96,15.0,236185.0
2023-04-04 10:00:00,15.0,15.08,14.98,15.02,340629.0,15.0,15.08,14.98,15.02,340629.0
2023-04-04 10:10:00,15.02,15.04,14.95,14.96,330135.0,15.02,15.04,14.95,14.96,330135.0
2023-04-04 10:20:00,14.96,14.97,14.86,14.95,220140.0,14.96,14.97,14.86,14.95,220140.0
2023-04-04 10:30:00,14.95,15.01,14.93,14.95,262374.0,14.95,15.01,14.93,14.95,262374.0
2023-04-04 10:40:00,14.95,14.95,14.87,14.92,244316.0,14.95,14.95,14.87,14.92,244316.0
2023-04-04 10:50:00,14.92,14.96,14.85,14.89,280798.0,14.92,14.96,14.85,14.89,280798.0
2023-04-04 11:00:00,14.89,14.89,14.8,14.82,164363.0,14.89,14.89,14.8,14.82,164363.0
2023-04-04 11:10:00,14.82,14.87,14.8,14.87,141300.0,14.82,14.87,14.8,14.87,141300.0
2023-04-04 11:20:00,14.88,14.9,14.85,14.87,147388.0,14.88,14.9,14.85,14.87,147388.0
2023-04-04 11:30:00,14.87,14.92,14.86,14.87,113438.0,14.87,14.92,14.86,14.87,113438.0
2023-04-04 11:40:00,14.87,14.9,14.85,14.88,93623.0,14.87,14.9,14.85,14.88,93623.0
2023-04-04 11:50:00,14.88,14.92,14.87,14.89,128761.0,14.88,14.92,14.87,14.89,128761.0
2023-04-04 12:00:00,14.89,14.94,14.86,14.86,185599.0,14.89,14.94,14.86,14.86,185599.0
2023-04-04 12:10:00,14.87,14.93,14.85,14.93,156086.0,14.87,14.93,14.85,14.93,156086.0
2023-04-04 12:20:00,14.93,15.0,14.92,15.0,300677.0,14.93,15.0,14.92,15.0,300677.0
2023-04-04 12:30:00,15.0,15.1,14.99,15.1,539523.0,15.0,15.1,14.99,15.1,539523.0
2023-04-04 12:40:00,15.1,15.17,15.08,15.09,688333.0,15.1,15.17,15.08,15.09,688333.0
2023-04-04 12:50:00,15.09,15.1,14.98,14.98,262406.0,15.09,15.1,14.98,14.98,262406.0
2023-04-04 13:00:00,14.98,15.05,14.95,15.04,176454.0,14.98,15.05,14.95,15.04,176454.0
2023-04-04 13:10:00,15.04,15.04,14.98,15.0,164657.0,15.04,15.04,14.98,15.0,164657.0
2023-04-04 13:20:00,15.0,15.06,14.99,15.03,129164.0,15.0,15.06,14.99,15.03,129164.0
2023-04-04 13:30:00,15.04,15.08,15.01,15.02,149480.0,15.04,15.08,15.01,15.02,149480.0
2023-04-04 13:40:00,15.03,15.05,14.98,15.04,139698.0,15.03,15.05,14.98,15.04,139698.0
2023-04-04 13:50:00,15.04,15.06,14.99,15.02,214306.0,15.04,15.06,14.99,15.02,214306.0
2023-04-04 14:00:00,15.03,15.05,15.01,15.04,104199.0,15.03,15.05,15.01,15.04,104199.0
2023-04-04 14:10:00,15.04,15.07,15.03,15.04,109154.0,15.04,15.07,15.03,15.04,109154.0
2023-04-04 14:20:00,15.04,15.06,15.0,15.02,108108.0,15.04,15.06,15.0,15.02,108108.0
2023-04-04 14:30:00,15.02,15.06,14.99,15.05,126754.0,15.02,15.06,14.99,15.05,126754.0
2023-04-04 14:40:00,15.05,15.09,15.05,15.08,123569.0,15.05,15.09,15.05,15.08,123569.0
2023-04-04 14:50:00,15.08,15.1,15.06,15.1,288681.0,15.08,15.1,15.06,15.1,288681.0
2023-04-04 15:00:00,15.1,15.11,15.07,15.11,189490.0,15.1,15.11,15.07,15.11,189490.0
2023-04-04 15:10:00,15.1,15.15,15.08,15.14,378032.0,15.1,15.15,15.08,15.14,378032.0
2023-04-04 15:20:00,15.15,15.18,15.14,15.16,508804.0,15.15,15.18,15.14,15.16,508804.0
2023-04-04 15:30:00,15.16,15.17,15.1,15.13,277879.0,15.16,15.17,15.1,15.13,277879.0
2023-04-04 15:40:00,15.13,15.13,15.05,15.09,432328.0,15.13,15.13,15.05,15.09,432328.0
2023-04-04 15:50:00,15.09,15.18,15.07,15.16,1736053.0,15.09,15.18,15.07,15.16,1736053.0
2023-04-05 09:30:00,15.01,15.01,14.75,14.82,433587.0,15.01,15.01,14.75,14.82,433587.0
2023-04-05 09:40:00,14.82,14.95,14.81,14.91,447142.0,14.82,14.95,14.81,14.91,447142.0
2023-04-05 09:50:00,14.91,14.95,14.83,14.91,261410.0,14.91,14.95,14.83,14.91,261410.0
2023-04-05 10:00:00,14.91,14.96,14.76,14.8,410608.0,14.91,14.96,14.76,14.8,410608.0
2023-04-05 10:10:00,14.8,14.86,14.77,14.79,201234.0,14.8,14.86,14.77,14.79,201234.0
2023-04-05 10:20:00,14.79,14.87,14.79,14.8,218959.0,14.79,14.87,14.79,14.8,218959.0
2023-04-05 10:30:00,14.81,14.87,14.79,14.81,225765.0,14.81,14.87,14.79,14.81,225765.0
2023-04-05 10:40:00,14.81,14.83,14.73,14.74,424266.0,14.81,14.83,14.73,14.74,424266.0
2023-04-05 10:50:00,14.74,14.75,14.66,14.68,286410.0,14.74,14.75,14.66,14.68,286410.0
2023-04-05 11:00:00,14.68,14.76,14.66,14.74,269162.0,14.68,14.76,14.66,14.74,269162.0
2023-04-05 11:10:00,14.74,14.77,14.72,14.75,201918.0,14.74,14.77,14.72,14.75,201918.0
2023-04-05 11:20:00,14.75,14.75,14.71,14.73,160016.0,14.75,14.75,14.71,14.73,160016.0
2023-04-05 11:30:00,14.72,14.77,14.71,14.76,221307.0,14.72,14.77,14.71,14.76,221307.0
2023-04-05 11:40:00,14.76,14.86,14.74,14.84,294166.0,14.76,14.86,14.74,14.84,294166.0
2023-04-05 11:50:00,14.84,14.88,14.8,14.85,348140.0,14.84,14.88,14.8,14.85,348140.0
2023-04-05 12:00:00,14.85,14.87,14.78,14.81,127180.0,14.85,14.87,14.78,14.81,127180.0
2023-04-05 12:10:00,14.81,14.85,14.77,14.84,118986.0,14.81,14.85,14.77,14.84,118986.0
2023-04-05 12:20:00,14.85,14.85,14.74,14.78,154157.0,14.85,14.85,14.74,14.78,154157.0
2023-04-05 12:30:00,14.77,14.81,14.76,14.81,112199.0,14.77,14.81,14.76,14.81,112199.0
2023-04-05 12:40:00,14.81,14.87,14.79,14.86,161374.0,14.81,14.87,14.79,14.86,161374.0
2023-04-05 12:50:00,14.86,14.87,14.84,14.86,232154.0,14.86,14.87,14.84,14.86,232154.0
2023-04-05 13:00:00,14.86,14.9,14.84,14.87,293156.0,14.86,14.9,14.84,14.87,293156.0
2023-04-05 13:10:00,14.88,14.89,14.87,14.88,138759.0,14.88,14.89,14.87,14.88,138759.0
2023-04-05 13:20:00,14.88,14.88,14.82,14.84,131441.0,14.88,14.88,14.82,14.84,131441.0
2023-04-05 13:30:00,14.84,14.88,14.83,14.87,124584.0,14.84,14.88,14.83,14.87,124584.0
2023-04-05 13:40:00,14.87,14.88,14.83,14.85,105093.0,14.87,14.88,14.83,14.85,105093.0
2023-04-05 13:50:00,14.85,14.86,14.83,14.84,101681.0,14.85,14.86,14.83,14.84,101681.0
2023-04-05 14:00:00,14.84,14.87,14.82,14.85,187957.0,14.84,14.87,14.82,14.85,187957.0
2023-04-05 14:10:00,14.84,14.87,14.83,14.86,149470.0,14.84,14.87,14.83,14.86,149470.0
2023-04-05 14:20:00,14.87,14.87,14.8,14.81,130784.0,14.87,14.87,14.8,14.81,130784.0
2023-04-05 14:30:00,14.82,14.85,14.8,14.83,194175.0,14.82,14.85,14.8,14.83,194175.0
2023-04-05 14:40:00,14.82,14.83,14.79,14.79,162096.0,14.82,14.83,14.79,14.79,162096.0
2023-04-05 14:50:00,14.79,14.82,14.78,14.79,115354.0,14.79,14.82,14.78,14.79,115354.0
2023-04-05 15:00:00,14.79,14.8,14.75,14.76,167972.0,14.79,14.8,14.75,14.76,167972.0
2023-04-05 15:10:00,14.76,14.77,14.71,14.73,240575.0,14.76,14.77,14.71,14.73,240575.0
2023-04-05 15:20:00,14.73,14.75,14.7,14.72,264399.0,14.73,14.75,14.7,14.72,264399.0
2023-04-05 15:30:00,14.73,14.75,14.7,14.74,343944.0,14.73,14.75,14.7,14.74,343944.0
2023-04-05 15:40:00,14.74,14.77,14.72,14.73,484373.0,14.74,14.77,14.72,14.73,484373.0
2023-04-05 15:50:00,14.74,14.82,14.73,14.79,1424277.0,14.74,14.82,14.73,14.79,1424277.0
2023-04-06 09:30:00,14.75,14.76,14.56,14.57,455659.0,14.75,14.76,14.56,14.57,455659.0
2023-04-06 09:40:00,14.56,14.6,14.51,14.53,282429.0,14.56,14.6,14.51,14.53,282429.0
2023-04-06 09:50:00,14.52,14.57,14.43,14.45,355655.0,14.52,14.57,14.43,14.45,355655.0
2023-04-06 10:00:00,14.46,14.52,14.41,14.45,495618.0,14.46,14.52,14.41,14.45,495618.0
2023-04-06 10:10:00,14.45,14.58,14.44,14.57,659627.0,14.45,14.58,14.44,14.57,659627.0
2023-04-06 10:20:00,14.56,14.59,14.5,14.52,141377.0,14.56,14.59,14.5,14.52,141377.0
2023-04-06 10:30:00,14.52,14.59,14.5,14.52,331830.0,14.52,14.59,14.5,14.52,331830.0
2023-04-06 10:40:00,14.53,14.58,14.5,14.57,274183.0,14.53,14.58,14.5,14.57,274183.0
2023-04-06 10:50:00,14.57,14.57,14.53,14.56,245950.0,14.57,14.57,14.53,14.56,245950.0
2023-04-06 11:00:00,14.56,14.59,14.53,14.59,510387.0,14.56,14.59,14.53,14.59,510387.0
2023-04-06 11:10:00,14.59,14.6,14.56,14.58,434920.0,14.59,14.6,14.56,14.58,434920.0
2023-04-06 11:20:00,14.58,14.59,14.52,14.52,153719.0,14.58,14.59,14.52,14.52,153719.0
2023-04-06 11:30:00,14.53,14.59,14.5,14.58,237604.0,14.53,14.59,14.5,14.58,237604.0
2023-04-06 11:40:00,14.58,14.6,14.56,14.59,785189.0,14.58,14.6,14.56,14.59,785189.0
2023-04-06 11:50:00,14.6,14.6,14.56,14.57,378375.0,14.6,14.6,14.56,14.57,378375.0
2023-04-06 12:00:00,14.58,14.62,14.56,14.61,407135.0,14.58,14.62,14.56,14.61,407135.0
2023-04-06 12:10:00,14.61,14.62,14.58,14.61,374193.0,14.61,14.62,14.58,14.61,374193.0
2023-04-06 12:20:00,14.61,14.67,14.6,14.66,360186.0,14.61,14.67,14.6,14.66,360186.0
2023-04-06 12:30:00,14.65,14.78,14.64,14.77,813601.0,14.65,14.78,14.64,14.77,813601.0
2023-04-06 12:40:00,14.76,14.9,14.75,14.89,418587.0,14.76,14.9,14.75,14.89,418587.0
2023-04-06 12:50:00,14.88,14.93,14.87,14.91,196756.0,14.88,14.93,14.87,14.91,196756.0
2023-04-06 13:00:00,14.91,14.94,14.85,14.93,267246.0,14.91,14.94,14.85,14.93,267246.0
2023-04-06 13:10:00,14.93,15.08,14.92,15.08,270529.0,14.93,15.08,14.92,15.08,270529.0
2023-04-06 13:20:00,15.08,15.14,15.03,15.04,554584.0,15.08,15.14,15.03,15.04,554584.0
2023-04-06 13:30:00,15.04,15.11,15.01,15.1,374941.0,15.04,15.11,15.01,15.1,374941.0
2023-04-06 13:40:00,15.1,15.14,15.06,15.09,267136.0,15.1,15.14,15.06,15.09,267136.0
2023-04-06 13:50:00,15.09,15.13,15.05,15.08,223461.0,15.09,15.13,15.05,15.08,223461.0
2023-04-06 14:00:00,15.08,15.11,15.02,15.03,175892.0,15.08,15.11,15.02,15.03,175892.0
2023-04-06 14:10:00,15.04,15.07,15.02,15.06,138821.0,15.04,15.07,15.02,15.06,138821.0
2023-04-06 14:20:00,15.05,15.12,15.05,15.12,220120.0,15.05,15.12,15.05,15.12,220120.0
2023-04-06 14:30:00,15.12,15.18,15.09,15.16,358313.0,15.12,15.18,15.09,15.16,358313.0
2023-04-06 14:40:00,15.16,15.24,15.15,15.19,615760.0,15.16,15.24,15.15,15.19,615760.0
2023-04-06 14:50:00,15.19,15.2,15.09,15.1,265887.0,15.19,15.2,15.09,15.1,265887.0
2023-04-06 15:00:00,15.11,15.16,15.1,15.13,185751.0,15.11,15.16,15.1,15.13,185751.0
2023-04-06 15:10:00,15.12,15.13,15.06,15.09,331101.0,15.12,15.13,15.06,15.09,331101.0
2023-04-06 15:20:00,15.09,15.13,15.08,15.13,291769.0,15.09,15.13,15.08,15.13,291769.0
2023-04-06 15:30:00,15.13,15.13,15.07,15.09,271848.0,15.13,15.13,15.07,15.09,271848.0
2023-04-06 15:40:00,15.1,15.1,15.04,15.06,519669.0,15.1,15.1,15.04,15.06,519669.0
2023-04-06 15:50:00,15.06,15.13,15.01,15.12,2104354.0,15.06,15.13,15.01,15.12,2104354.0
2023-04-10 09:30:00,15.01,15.14,14.96,15.13,742121.0,15.01,15.14,14.96,15.13,742121.0
2023-04-10 09:40:00,15.13,15.28,15.11,15.26,920929.0,15.13,15.28,15.11,15.26,920929.0
2023-04-10 09:50:00,15.26,15.29,15.15,15.19,318381.0,15.26,15.29,15.15,15.19,318381.0
2023-04-10 10:00:00,15.19,15.23,15.16,15.22,256792.0,15.19,15.23,15.16,15.22,256792.0
2023-04-10 10:10:00,15.22,15.24,15.16,15.21,182297.0,15.22,15.24,15.16,15.21,182297.0
2023-04-10 10:20:00,15.21,15.27,15.18,15.25,246131.0,15.21,15.27,15.18,15.25,246131.0
2023-04-10 10:30:00,15.26,15.37,15.25,15.35,444752.0,15.26,15.37,15.25,15.35,444752.0
2023-04-10 10:40:00,15.36,15.41,15.3,15.4,285449.0,15.36,15.41,15.3,15.4,285449.0
2023-04-10 10:50:00,15.39,15.45,15.39,15.44,353729.0,15.39,15.45,15.39,15.44,353729.0
2023-04-10 11:00:00,15.44,15.52,15.43,15.46,391874.0,15.44,15.52,15.43,15.46,391874.0
2023-04-10 11:10:00,15.46,15.51,15.44,15.48,360100.0,15.46,15.51,15.44,15.48,360100.0
2023-04-10 11:20:00,15.48,15.5,15.43,15.44,190068.0,15.48,15.5,15.43,15.44,190068.0
2023-04-10 11:30:00,15.44,15.48,15.4,15.45,260807.0,15.44,15.48,15.4,15.45,260807.0
2023-04-10 11:40:00,15.45,15.45,15.39,15.4,202702.0,15.45,15.45,15.39,15.4,202702.0
2023-04-10 11:50:00,15.4,15.4,15.22,15.23,403203.0,15.4,15.4,15.22,15.23,403203.0
2023-04-10 12:00:00,15.23,15.23,15.13,15.16,200860.0,15.23,15.23,15.13,15.16,200860.0
2023-04-10 12:10:00,15.17,15.17,15.1,15.11,229642.0,15.17,15.17,15.1,15.11,229642.0
2023-04-10 12:20:00,15.11,15.12,15.05,15.06,217973.0,15.11,15.12,15.05,15.06,217973.0
2023-04-10 12:30:00,15.06,15.11,15.04,15.11,259239.0,15.06,15.11,15.04,15.11,259239.0
2023-04-10 12:40:00,15.11,15.13,15.08,15.11,146253.0,15.11,15.13,15.08,15.11,146253.0
2023-04-10 12:50:00,15.12,15.15,15.09,15.11,145757.0,15.12,15.15,15.09,15.11,145757.0
2023-04-10 13:00:00,15.11,15.14,15.09,15.13,164826.0,15.11,15.14,15.09,15.13,164826.0
2023-04-10 13:10:00,15.13,15.15,15.11,15.15,155778.0,15.13,15.15,15.11,15.15,155778.0
2023-04-10 13:20:00,15.15,15.23,15.14,15.22,160057.0,15.15,15.23,15.14,15.22,160057.0
2023-04-10 13:30:00,15.23,15.25,15.2,15.21,120114.0,15.23,15.25,15.2,15.21,120114.0
2023-04-10 13:40:00,15.21,15.3,15.2,15.26,248463.0,15.21,15.3,15.2,15.26,248463.0
2023-04-10 13:50:00,15.27,15.27,15.22,15.24,166493.0,15.27,15.27,15.22,15.24,166493.0
2023-04-10 14:00:00,15.25,15.26,15.21,15.22,103238.0,15.25,15.26,15.21,15.22,103238.0
2023-04-10 14:10:00,15.23,15.27,15.22,15.26,130586.0,15.23,15.27,15.22,15.26,130586.0
2023-04-10 14:20:00,15.26,15.27,15.24,15.26,105405.0,15.26,15.27,15.24,15.26,105405.0
2023-04-10 14:30:00,15.26,15.28,15.25,15.27,159532.0,15.26,15.28,15.25,15.27,159532.0
2023-04-10 14:40:00,15.27,15.27,15.23,15.25,112021.0,15.27,15.27,15.23,15.25,112021.0
2023-04-10 14:50:00,15.25,15.3,15.25,15.3,388258.0,15.25,15.3,15.25,15.3,388258.0
2023-04-10 15:00:00,15.3,15.32,15.27,15.29,329308.0,15.3,15.32,15.27,15.29,329308.0
2023-04-10 15:10:00,15.29,15.33,15.27,15.33,154899.0,15.29,15.33,15.27,15.33,154899.0
2023-04-10 15:20:00,15.33,15.35,15.3,15.32,184633.0,15.33,15.35,15.3,15.32,184633.0
2023-04-10 15:30:00,15.32,15.36,15.3,15.36,236212.0,15.32,15.36,15.3,15.36,236212.0
2023-04-10 15:40:00,15.36,15.41,15.35,15.41,481127.0,15.36,15.41,15.35,15.41,481127.0
2023-04-10 15:50:00,15.41,15.43,15.37,15.42,1549478.0,15.41,15.43,15.37,15.42,1549478.0
2023-04-11 09:30:00,15.5,15.56,15.35,15.35,894737.0,15.5,15.56,15.35,15.35,894737.0
2023-04-11 09:40:00,15.36,15.4,15.25,15.3,440799.0,15.36,15.4,15.25,15.3,440799.0
2023-04-11 09:50:00,15.31,15.39,15.21,15.24,242233.0,15.31,15.39,15.21,15.24,242233.0
2023-04-11 10:00:00,15.24,15.34,15.18,15.31,264886.0,15.24,15.34,15.18,15.31,264886.0
2023-04-11 10:10:00,15.31,15.46,15.26,15.46,392166.0,15.31,15.46,15.26,15.46,392166.0
2023-04-11 10:20:00,15.46,15.55,15.43,15.53,587734.0,15.46,15.55,15.43,15.53,587734.0
2023-04-11 10:30:00,15.52,15.56,15.45,15.46,539147.0,15.52,15.56,15.45,15.46,539147.0
2023-04-11 10:40:00,15.46,15.5,15.41,15.44,420266.0,15.46,15.5,15.41,15.44,420266.0
2023-04-11 10:50:00,15.44,15.5,15.32,15.36,470635.0,15.44,15.5,15.32,15.36,470635.0
2023-04-11 11:00:00,15.36,15.38,15.28,15.29,277963.0,15.36,15.38,15.28,15.29,277963.0
2023-04-11 11:10:00,15.28,15.29,15.25,15.29,507074.0,15.28,15.29,15.25,15.29,507074.0
2023-04-11 11:20:00,15.29,15.33,15.21,15.23,477528.0,15.29,15.33,15.21,15.23,477528.0
2023-04-11 11:30:00,15.23,15.25,15.19,15.25,287741.0,15.23,15.25,15.19,15.25,287741.0
2023-04-11 11:40:00,15.25,15.3,15.24,15.26,261408.0,15.25,15.3,15.24,15.26,261408.0
2023-04-11 11:50:00,15.26,15.33,15.24,15.27,267612.0,15.26,15.33,15.24,15.27,267612.0
2023-04-11 12:00:00,15.27,15.3,15.19,15.23,260910.0,15.27,15.3,15.19,15.23,260910.0
2023-04-11 12:10:00,15.24,15.29,15.21,15.24,248856.0,15.24,15.29,15.21,15.24,248856.0
2023-04-11 12:20:00,15.23,15.23,15.15,15.2,259956.0,15.23,15.23,15.15,15.2,259956.0
2023-04-11 12:30:00,15.2,15.22,15.08,15.08,417057.0,15.2,15.22,15.08,15.08,417057.0
2023-04-11 12:40:00,15.09,15.12,15.06,15.09,247514.0,15.09,15.12,15.06,15.09,247514.0
2023-04-11 12:50:00,15.08,15.19,15.08,15.18,126407.0,15.08,15.19,15.08,15.18,126407.0
2023-04-11 13:00:00,15.17,15.22,15.14,15.21,140406.0,15.17,15.22,15.14,15.21,140406.0
2023-04-11 13:10:00,15.21,15.23,15.18,15.2,119988.0,15.21,15.23,15.18,15.2,119988.0
2023-04-11 13:20:00,15.2,15.21,15.15,15.16,247847.0,15.2,15.21,15.15,15.16,247847.0
2023-04-11 13:30:00,15.16,15.18,15.13,15.17,214840.0,15.16,15.18,15.13,15.17,214840.0
2023-04-11 13:40:00,15.16,15.18,15.11,15.17,263887.0,15.16,15.18,15.11,15.17,263887.0
2023-04-11 13:50:00,15.18,15.18,15.13,15.13,163513.0,15.18,15.18,15.13,15.13,163513.0
2023-04-11 14:00:00,15.14,15.14,15.05,15.06,222393.0,15.14,15.14,15.05,15.06,222393.0
2023-04-11 14:10:00,15.05,15.06,14.99,15.01,385106.0,15.05,15.06,14.99,15.01,385106.0
2023-04-11 14:20:00,15.0,15.11,15.0,15.08,595061.0,15.0,15.11,15.0,15.08,595061.0
2023-04-11 14:30:00,15.09,15.12,15.04,15.06,300805.0,15.09,15.12,15.04,15.06,300805.0
2023-04-11 14:40:00,15.06,15.07,14.99,15.0,402746.0,15.06,15.07,14.99,15.0,402746.0
2023-04-11 14:50:00,15.0,15.01,14.95,14.99,471366.0,15.0,15.01,14.95,14.99,471366.0
2023-04-11 15:00:00,14.98,15.04,14.98,15.01,283284.0,14.98,15.04,14.98,15.01,283284.0
2023-04-11 15:10:00,15.01,15.06,15.01,15.05,301888.0,15.01,15.06,15.01,15.05,301888.0
2023-04-11 15:20:00,15.04,15.05,15.02,15.04,465219.0,15.04,15.05,15.02,15.04,465219.0
2023-04-11 15:30:00,15.03,15.04,14.99,15.0,330753.0,15.03,15.04,14.99,15.0,330753.0
2023-04-11 15:40:00,14.99,15.0,14.89,14.9,829204.0,14.99,15.0,14.89,14.9,829204.0
2023-04-11 15:50:00,14.89,14.95,14.86,14.95,2199073.0,14.89,14.95,14.86,14.95,2199073.0
2023-04-12 09:30:00,15.07,15.14,15.0,15.03,464240.0,15.07,15.14,15.0,15.03,464240.0
2023-04-12 09:40:00,15.04,15.09,14.9,14.98,645086.0,15.04,15.09,14.9,14.98,645086.0
2023-04-12 09:50:00,14.98,14.99,14.91,14.91,343130.0,14.98,14.99,14.91,14.91,343130.0
2023-04-12 10:00:00,14.92,14.96,14.82,14.82,327638.0,14.92,14.96,14.82,14.82,327638.0
2023-04-12 10:10:00,14.82,14.86,14.76,14.78,463506.0,14.82,14.86,14.76,14.78,463506.0
2023-04-12 10:20:00,14.78,14.84,14.77,14.79,270619.0,14.78,14.84,14.77,14.79,270619.0
2023-04-12 10:30:00,14.79,14.82,14.67,14.71,412262.0,14.79,14.82,14.67,14.71,412262.0
2023-04-12 10:40:00,14.71,14.77,14.71,14.76,191202.0,14.71,14.77,14.71,14.76,191202.0
2023-04-12 10:50:00,14.76,14.77,14.65,14.67,259836.0,14.76,14.77,14.65,14.67,259836.0
2023-04-12 11:00:00,14.66,14.7,14.58,14.58,292997.0,14.66,14.7,14.58,14.58,292997.0
2023-04-12 11:10:00,14.58,14.58,14.51,14.51,177476.0,14.58,14.58,14.51,14.51,177476.0
2023-04-12 11:20:00,14.52,14.57,14.51,14.57,276685.0,14.52,14.57,14.51,14.57,276685.0
2023-04-12 11:30:00,14.57,14.58,14.52,14.58,167862.0,14.57,14.58,14.52,14.58,167862.0
2023-04-12 11:40:00,14.58,14.66,14.57,14.66,186957.0,14.58,14.66,14.57,14.66,186957.0
2023-04-12 11:50:00,14.66,14.71,14.63,14.67,353010.0,14.66,14.71,14.63,14.67,353010.0
2023-04-12 12:00:00,14.67,14.69,14.64,14.64,251260.0,14.67,14.69,14.64,14.64,251260.0
2023-04-12 12:10:00,14.64,14.65,14.56,14.58,236438.0,14.64,14.65,14.56,14.58,236438.0
2023-04-12 12:20:00,14.58,14.61,14.56,14.59,150736.0,14.58,14.61,14.56,14.59,150736.0
2023-04-12 12:30:00,14.58,14.62,14.52,14.54,299315.0,14.58,14.62,14.52,14.54,299315.0
2023-04-12 12:40:00,14.54,14.56,14.51,14.53,276976.0,14.54,14.56,14.51,14.53,276976.0
2023-04-12 12:50:00,14.53,14.61,14.52,14.57,221056.0,14.53,14.61,14.52,14.57,221056.0
2023-04-12 13:00:00,14.56,14.61,14.54,14.61,159240.0,14.56,14.61,14.54,14.61,159240.0
2023-04-12 13:10:00,14.61,14.66,14.56,14.57,359944.0,14.61,14.66,14.56,14.57,359944.0
2023-04-12 13:20:00,14.57,14.57,14.5,14.51,224833.0,14.57,14.57,14.5,14.51,224833.0
2023-04-12 13:30:00,14.52,14.54,14.42,14.42,498578.0,14.52,14.54,14.42,14.42,498578.0
2023-04-12 13:40:00,14.42,14.43,14.33,14.35,396144.0,14.42,14.43,14.33,14.35,396144.0
2023-04-12 13:50:00,14.35,14.35,14.27,14.32,415676.0,14.35,14.35,14.27,14.32,415676.0
2023-04-12 14:00:00,14.31,14.59,14.31,14.46,1465042.0,14.31,14.59,14.31,14.46,1465042.0
2023-04-12 14:10:00,14.46,14.55,14.44,14.48,495707.0,14.46,14.55,14.44,14.48,495707.0
2023-04-12 14:20:00,14.48,14.51,14.4,14.41,382664.0,14.48,14.51,14.4,14.41,382664.0
2023-04-12 14:30:00,14.4,14.45,14.36,14.37,392469.0,14.4,14.45,14.36,14.37,392469.0
2023-04-12 14:40:00,14.37,14.38,14.27,14.28,346710.0,14.37,14.38,14.27,14.28,346710.0
2023-04-12 14:50:00,14.28,14.33,14.27,14.31,288889.0,14.28,14.33,14.27,14.31,288889.0
2023-04-12 15:00:00,14.3,14.32,14.26,14.29,288643.0,14.3,14.32,14.26,14.29,288643.0
2023-04-12 15:10:00,14.29,14.29,14.16,14.16,543020.0,14.29,14.29,14.16,14.16,543020.0
2023-04-12 15:20:00,14.17,14.17,14.09,14.1,856488.0,14.17,14.17,14.09,14.1,856488.0
2023-04-12 15:30:00,14.11,14.12,14.04,14.08,922707.0,14.11,14.12,14.04,14.08,922707.0
2023-04-12 15:40:00,14.07,14.08,13.97,14.0,2040079.0,14.07,14.08,13.97,14.0,2040079.0
2023-04-12 15:50:00,13.99,14.13,13.97,14.07,4148227.0,13.99,14.13,13.97,14.07,4148227.0
2023-04-13 09:30:00,14.17,14.18,13.72,13.94,1589731.0,14.17,14.18,13.72,13.94,1589731.0
2023-04-13 09:40:00,13.93,14.12,13.85,14.11,1159797.0,13.93,14.12,13.85,14.11,1159797.0
2023-04-13 09:50:00,14.11,14.11,13.95,14.02,579743.0,14.11,14.11,13.95,14.02,579743.0
2023-04-13 10:00:00,14.02,14.04,13.87,13.89,448919.0,14.02,14.04,13.87,13.89,448919.0
2023-04-13 10:10:00,13.9,14.07,13.85,14.04,681249.0,13.9,14.07,13.85,14.04,681249.0
2023-04-13 10:20:00,14.04,14.12,14.0,14.04,655452.0,14.04,14.12,14.0,14.04,655452.0
2023-04-13 10:30:00,14.04,14.07,13.95,13.98,439177.0,14.04,14.07,13.95,13.98,439177.0
2023-04-13 10:40:00,13.98,14.01,13.94,13.99,419113.0,13.98,14.01,13.94,13.99,419113.0
2023-04-13 10:50:00,13.98,14.0,13.92,13.93,453502.0,13.98,14.0,13.92,13.93,453502.0
2023-04-13 11:00:00,13.93,14.04,13.92,13.98,557327.0,13.93,14.04,13.92,13.98,557327.0
2023-04-13 11:10:00,13.98,13.99,13.94,13.98,808101.0,13.98,13.99,13.94,13.98,808101.0
2023-04-13 11:20:00,13.98,14.0,13.94,13.99,1405373.0,13.98,14.0,13.94,13.99,1405373.0
2023-04-13 11:30:00,13.99,14.09,13.95,14.05,1462028.0,13.99,14.09,13.95,14.05,1462028.0
2023-04-13 11:40:00,14.04,14.14,14.04,14.1,629124.0,14.04,14.14,14.04,14.1,629124.0
2023-04-13 11:50:00,14.1,14.25,14.09,14.21,568363.0,14.1,14.25,14.09,14.21,568363.0
2023-04-13 12:00:00,14.21,14.48,14.2,14.39,849613.0,14.21,14.48,14.2,14.39,849613.0
2023-04-13 12:10:00,14.39,14.44,14.35,14.42,326579.0,14.39,14.44,14.35,14.42,326579.0
2023-04-13 12:20:00,14.42,14.43,14.37,14.39,160497.0,14.42,14.43,14.37,14.39,160497.0
2023-04-13 12:30:00,14.39,14.42,14.17,14.17,5659036.0,14.39,14.42,14.17,14.17,5659036.0
2023-04-13 12:40:00,14.18,14.18,14.04,14.07,653658.0,14.18,14.18,14.04,14.07,653658.0
2023-04-13 12:50:00,14.08,14.2,14.06,14.2,467203.0,14.08,14.2,14.06,14.2,467203.0
2023-04-13 13:00:00,14.2,14.28,14.17,14.21,469429.0,14.2,14.28,14.17,14.21,469429.0
2023-04-13 13:10:00,14.21,14.35,14.2,14.33,450022.0,14.21,14.35,14.2,14.33,450022.0
2023-04-13 13:20:00,14.32,14.34,14.26,14.31,214014.0,14.32,14.34,14.26,14.31,214014.0
2023-04-13 13:30:00,14.31,14.31,14.25,14.29,271399.0,14.31,14.31,14.25,14.29,271399.0
2023-04-13 13:40:00,14.28,14.33,14.25,14.28,277494.0,14.28,14.33,14.25,14.28,277494.0
2023-04-13 13:50:00,14.28,14.3,14.19,14.2,628227.0,14.28,14.3,14.19,14.2,628227.0
2023-04-13 14:00:00,14.19,14.24,14.18,14.22,202422.0,14.19,14.24,14.18,14.22,202422.0
2023-04-13 14:10:00,14.22,14.23,14.12,14.13,526828.0,14.22,14.23,14.12,14.13,526828.0
2023-04-13 14:20:00,14.14,14.2,14.11,14.14,365048.0,14.14,14.2,14.11,14.14,365048.0
2023-04-13 14:30:00,14.14,14.15,14.06,14.06,439345.0,14.14,14.15,14.06,14.06,439345.0
2023-04-13 14:40:00,14.07,14.1,14.06,14.09,374246.0,14.07,14.1,14.06,14.09,374246.0
2023-04-13 14:50:00,14.09,14.09,14.05,14.08,444322.0,14.09,14.09,14.05,14.08,444322.0
2023-04-13 15:00:00,14.09,14.15,14.07,14.13,386290.0,14.09,14.15,14.07,14.13,386290.0
2023-04-13 15:10:00,14.14,14.14,14.11,14.12,226073.0,14.14,14.14,14.11,14.12,226073.0
2023-04-13 15:20:00,14.12,14.12,14.08,14.11,230707.0,14.12,14.12,14.08,14.11,230707.0
2023-04-13 15:30:00,14.11,14.11,14.05,14.07,427483.0,14.11,14.11,14.05,14.07,427483.0
2023-04-13 15:40:00,14.07,14.11,14.0,14.05,1996640.0,14.07,14.11,14.0,14.05,1996640.0
2023-04-13 15:50:00,14.05,14.06,14.01,14.04,2238610.0,14.05,14.06,14.01,14.04,2238610.0
2023-04-14 09:30:00,14.11,14.28,14.01,14.21,766342.0,14.11,14.28,14.01,14.21,766342.0
2023-04-14 09:40:00,14.21,14.22,14.11,14.14,321023.0,14.21,14.22,14.11,14.14,321023.0
2023-04-14 09:50:00,14.14,14.14,14.02,14.06,313695.0,14.14,14.14,14.02,14.06,313695.0
2023-04-14 10:00:00,14.05,14.19,14.02,14.07,607511.0,14.05,14.19,14.02,14.07,607511.0
2023-04-14 10:10:00,14.08,14.15,14.0,14.02,331772.0,14.08,14.15,14.0,14.02,331772.0
2023-04-14 10:20:00,14.02,14.06,13.98,13.98,437924.0,14.02,14.06,13.98,13.98,437924.0
2023-04-14 10:30:00,13.99,14.0,13.93,13.96,260088.0,13.99,14.0,13.93,13.96,260088.0
2023-04-14 10:40:00,13.96,13.96,13.83,13.83,373266.0,13.96,13.96,13.83,13.83,373266.0
2023-04-14 10:50:00,13.83,13.91,13.82,13.85,438605.0,13.83,13.91,13.82,13.85,438605.0
2023-04-14 11:00:00,13.85,13.89,13.82,13.84,198047.0,13.85,13.89,13.82,13.84,198047.0
2023-04-14 11:10:00,13.84,13.87,13.8,13.8,220564.0,13.84,13.87,13.8,13.8,220564.0
2023-04-14 11:20:00,13.81,13.87,13.78,13.85,292458.0,13.81,13.87,13.78,13.85,292458.0
2023-04-14 11:30:00,13.84,13.85,13.73,13.74,468278.0,13.84,13.85,13.73,13.74,468278.0
2023-04-14 11:40:00,13.75,13.77,13.71,13.71,434666.0,13.75,13.77,13.71,13.71,434666.0
2023-04-14 11:50:00,13.71,13.79,13.71,13.76,202748.0,13.71,13.79,13.71,13.76,202748.0
2023-04-14 12:00:00,13.77,13.77,13.68,13.71,421773.0,13.77,13.77,13.68,13.71,421773.0
2023-04-14 12:10:00,13.7,13.71,13.65,13.67,225405.0,13.7,13.71,13.65,13.67,225405.0
2023-04-14 12:20:00,13.67,13.67,13.62,13.67,297254.0,13.67,13.67,13.62,13.67,297254.0
2023-04-14 12:30:00,13.66,13.7,13.65,13.67,144437.0,13.66,13.7,13.65,13.67,144437.0
2023-04-14 12:40:00,13.67,13.69,13.61,13.66,242387.0,13.67,13.69,13.61,13.66,242387.0
2023-04-14 12:50:00,13.66,13.69,13.62,13.69,183542.0,13.66,13.69,13.62,13.69,183542.0
2023-04-14 13:00:00,13.68,13.69,13.63,13.63,123121.0,13.68,13.69,13.63,13.63,123121.0
2023-04-14 13:10:00,13.64,13.65,13.62,13.64,148304.0,13.64,13.65,13.62,13.64,148304.0
2023-04-14 13:20:00,13.63,13.67,13.61,13.62,196036.0,13.63,13.67,13.61,13.62,196036.0
2023-04-14 13:30:00,13.61,13.62,13.56,13.58,187997.0,13.61,13.62,13.56,13.58,187997.0
2023-04-14 13:40:00,13.58,13.6,13.57,13.58,218731.0,13.58,13.6,13.57,13.58,218731.0
2023-04-14 13:50:00,13.59,13.64,13.57,13.63,218963.0,13.59,13.64,13.57,13.63,218963.0
2023-04-14 14:00:00,13.63,13.63,13.57,13.6,195558.0,13.63,13.63,13.57,13.6,195558.0
2023-04-14 14:10:00,13.61,13.7,13.6,13.69,347597.0,13.61,13.7,13.6,13.69,347597.0
2023-04-14 14:20:00,13.69,13.69,13.65,13.67,218603.0,13.69,13.69,13.65,13.67,218603.0
2023-04-14 14:30:00,13.67,13.7,13.63,13.64,262231.0,13.67,13.7,13.63,13.64,262231.0
2023-04-14 14:40:00,13.64,13.68,13.62,13.68,136131.0,13.64,13.68,13.62,13.68,136131.0
2023-04-14 14:50:00,13.68,13.68,13.65,13.67,184252.0,13.68,13.68,13.65,13.67,184252.0
2023-04-14 15:00:00,13.66,13.7,13.64,13.7,181126.0,13.66,13.7,13.64,13.7,181126.0
2023-04-14 15:10:00,13.7,13.71,13.63,13.67,304698.0,13.7,13.71,13.63,13.67,304698.0
2023-04-14 15:20:00,13.68,13.68,13.62,13.63,374681.0,13.68,13.68,13.62,13.63,374681.0
2023-04-14 15:30:00,13.64,13.68,13.6,13.68,369865.0,13.64,13.68,13.6,13.68,369865.0
2023-04-14 15:40:00,13.68,13.74,13.67,13.73,492204.0,13.68,13.74,13.67,13.73,492204.0
2023-04-14 15:50:00,13.73,13.8,13.69,13.78,2030513.0,13.73,13.8,13.69,13.78,2030513.0
2023-04-17 09:30:00,13.81,13.88,13.76,13.83,630173.0,13.81,13.88,13.76,13.83,630173.0
2023-04-17 09:40:00,13.83,13.99,13.81,13.99,305073.0,13.83,13.99,13.81,13.99,305073.0
2023-04-17 09:50:00,13.99,14.16,13.99,14.15,884684.0,13.99,14.16,13.99,14.15,884684.0
2023-04-17 10:00:00,14.15,14.22,14.13,14.15,1153374.0,14.15,14.22,14.13,14.15,1153374.0
2023-04-17 10:10:00,14.15,14.16,14.03,14.11,523624.0,14.15,14.16,14.03,14.11,523624.0
2023-04-17 10:20:00,14.11,14.14,13.98,13.98,348086.0,14.11,14.14,13.98,13.98,348086.0
2023-04-17 10:30:00,13.99,14.1,13.98,14.01,344825.0,13.99,14.1,13.98,14.01,344825.0
2023-04-17 10:40:00,14.0,14.01,13.93,13.97,196574.0,14.0,14.01,13.93,13.97,196574.0
2023-04-17 10:50:00,13.97,13.98,13.92,13.93,237385.0,13.97,13.98,13.92,13.93,237385.0
2023-04-17 11:00:00,13.94,13.98,13.92,13.96,200440.0,13.94,13.98,13.92,13.96,200440.0
2023-04-17 11:10:00,13.96,14.04,13.96,14.04,181408.0,13.96,14.04,13.96,14.04,181408.0
2023-04-17 11:20:00,14.04,14.11,14.03,14.07,185237.0,14.04,14.11,14.03,14.07,185237.0
2023-04-17 11:30:00,14.06,14.07,14.02,14.05,251471.0,14.06,14.07,14.02,14.05,251471.0
2023-04-17 11:40:00,14.05,14.14,14.01,14.14,254692.0,14.05,14.14,14.01,14.14,254692.0
2023-04-17 11:50:00,14.14,14.16,14.12,14.15,351599.0,14.14,14.16,14.12,14.15,351599.0
2023-04-17 12:00:00,14.14,14.17,14.12,14.15,409409.0,14.14,14.17,14.12,14.15,409409.0
2023-04-17 12:10:00,14.15,14.18,14.1,14.18,216112.0,14.15,14.18,14.1,14.18,216112.0
2023-04-17 12:20:00,14.18,14.22,14.15,14.2,389619.0,14.18,14.22,14.15,14.2,389619.0
2023-04-17 12:30:00,14.19,14.25,14.19,14.25,195047.0,14.19,14.25,14.19,14.25,195047.0
2023-04-17 12:40:00,14.25,14.27,14.23,14.25,272735.0,14.25,14.27,14.23,14.25,272735.0
2023-04-17 12:50:00,14.25,14.26,14.21,14.26,176533.0,14.25,14.26,14.21,14.26,176533.0
2023-04-17 13:00:00,14.26,14.28,14.25,14.26,415038.0,14.26,14.28,14.25,14.26,415038.0
2023-04-17 13:10:00,14.26,14.34,14.25,14.34,198486.0,14.26,14.34,14.25,14.34,198486.0
2023-04-17 13:20:00,14.34,14.38,14.29,14.32,376023.0,14.34,14.38,14.29,14.32,376023.0
2023-04-17 13:30:00,14.32,14.35,14.29,14.35,170530.0,14.32,14.35,14.29,14.35,170530.0
2023-04-17 13:40:00,14.35,14.37,14.29,14.31,218031.0,14.35,14.37,14.29,14.31,218031.0
2023-04-17 13:50:00,14.31,14.36,14.28,14.35,222430.0,14.31,14.36,14.28,14.35,222430.0
2023-04-17 14:00:00,14.35,14.35,14.28,14.3,165729.0,14.35,14.35,14.28,14.3,165729.0
2023-04-17 14:10:00,14.29,14.34,14.29,14.33,140197.0,14.29,14.34,14.29,14.33,140197.0
2023-04-17 14:20:00,14.34,14.36,14.29,14.34,370455.0,14.34,14.36,14.29,14.34,370455.0
2023-04-17 14:30:00,14.34,14.36,14.32,14.36,142753.0,14.34,14.36,14.32,14.36,142753.0
2023-04-17 14:40:00,14.36,14.4,14.34,14.39,263236.0,14.36,14.4,14.34,14.39,263236.0
2023-04-17 14:50:00,14.4,14.44,14.38,14.43,835053.0,14.4,14.44,14.38,14.43,835053.0
2023-04-17 15:00:00,14.44,14.47,14.39,14.42,672280.0,14.44,14.47,14.39,14.42,672280.0
2023-04-17 15:10:00,14.42,14.5,14.4,14.5,429302.0,14.42,14.5,14.4,14.5,429302.0
2023-04-17 15:20:00,14.49,14.5,14.44,14.46,447518.0,14.49,14.5,14.44,14.46,447518.0
2023-04-17 15:30:00,14.46,14.48,14.43,14.45,556672.0,14.46,14.48,14.43,14.45,556672.0
2023-04-17 15:40:00,14.45,14.5,14.44,14.5,657460.0,14.45,14.5,14.44,14.5,657460.0
2023-04-17 15:50:00,14.49,14.54,14.47,14.54,1441065.0,14.49,14.54,14.47,14.54,1441065.0
2023-04-18 09:30:00,14.59,14.69,14.48,14.57,579915.0,14.59,14.69,14.48,14.57,579915.0
2023-04-18 09:40:00,14.57,14.63,14.52,14.53,369176.0,14.57,14.63,14.52,14.53,369176.0
2023-04-18 09:50:00,14.53,14.54,14.45,14.48,240417.0,14.53,14.54,14.45,14.48,240417.0
2023-04-18 10:00:00,14.48,14.51,14.42,14.47,238265.0,14.48,14.51,14.42,14.47,238265.0
2023-04-18 10:10:00,14.46,14.5,14.43,14.47,321433.0,14.46,14.5,14.43,14.47,321433.0
2023-04-18 10:20:00,14.48,14.49,14.38,14.41,237978.0,14.48,14.49,14.38,14.41,237978.0
2023-04-18 10:30:00,14.41,14.41,14.24,14.25,233158.0,14.41,14.41,14.24,14.25,233158.0
2023-04-18 10:40:00,14.25,14.34,14.23,14.31,260886.0,14.25,14.34,14.23,14.31,260886.0
2023-04-18 10:50:00,14.31,14.36,14.25,14.34,312263.0,14.31,14.36,14.25,14.34,312263.0
2023-04-18 11:00:00,14.34,14.35,14.21,14.22,190605.0,14.34,14.35,14.21,14.22,190605.0
2023-04-18 11:10:00,14.23,14.25,14.2,14.21,161485.0,14.23,14.25,14.2,14.21,161485.0
2023-04-18 11:20:00,14.2,14.25,14.12,14.24,413323.0,14.2,14.25,14.12,14.24,413323.0
2023-04-18 11:30:00,14.25,14.31,14.21,14.21,263834.0,14.25,14.31,14.21,14.21,263834.0
2023-04-18 11:40:00,14.21,14.27,14.2,14.21,177879.0,14.21,14.27,14.2,14.21,177879.0
2023-04-18 11:50:00,14.21,14.23,14.19,14.21,269939.0,14.21,14.23,14.19,14.21,269939.0
2023-04-18 12:00:00,14.21,14.24,14.19,14.21,124166.0,14.21,14.24,14.19,14.21,124166.0
2023-04-18 12:10:00,14.22,14.28,14.21,14.27,159346.0,14.22,14.28,14.21,14.27,159346.0
2023-04-18 12:20:00,14.27,14.3,14.23,14.29,146672.0,14.27,14.3,14.23,14.29,146672.0
2023-04-18 12:30:00,14.29,14.3,14.27,14.29,150516.0,14.29,14.3,14.27,14.29,150516.0
2023-04-18 12:40:00,14.29,14.32,14.28,14.29,88126.0,14.29,14.32,14.28,14.29,88126.0
2023-04-18 12:50:00,14.29,14.31,14.21,14.21,158738.0,14.29,14.31,14.21,14.21,158738.0
2023-04-18 13:00:00,14.21,14.23,14.19,14.21,125411.0,14.21,14.23,14.19,14.21,125411.0
2023-04-18 13:10:00,14.21,14.25,14.2,14.24,107382.0,14.21,14.25,14.2,14.24,107382.0
2023-04-18 13:20:00,14.24,14.25,14.21,14.25,101547.0,14.24,14.25,14.21,14.25,101547.0
2023-04-18 13:30:00,14.25,14.25,14.21,14.24,133117.0,14.25,14.25,14.21,14.24,133117.0
2023-04-18 13:40:00,14.24,14.32,14.23,14.31,187732.0,14.24,14.32,14.23,14.31,187732.0
2023-04-18 13:50:00,14.31,14.41,14.29,14.41,580807.0,14.31,14.41,14.29,14.41,580807.0
2023-04-18 14:00:00,14.41,14.41,14.34,14.35,257772.0,14.41,14.41,14.34,14.35,257772.0
2023-04-18 14:10:00,14.35,14.35,14.28,14.29,146119.0,14.35,14.35,14.28,14.29,146119.0
2023-04-18 14:20:00,14.3,14.36,14.3,14.35,132759.0,14.3,14.36,14.3,14.35,132759.0
2023-04-18 14:30:00,14.34,14.37,14.33,14.37,139637.0,14.34,14.37,14.33,14.37,139637.0
2023-04-18 14:40:00,14.37,14.37,14.27,14.32,321416.0,14.37,14.37,14.27,14.32,321416.0
2023-04-18 14:50:00,14.32,14.34,14.3,14.34,151113.0,14.32,14.34,14.3,14.34,151113.0
2023-04-18 15:00:00,14.34,14.39,14.33,14.38,112351.0,14.34,14.39,14.33,14.38,112351.0
2023-04-18 15:10:00,14.37,14.4,14.37,14.38,162000.0,14.37,14.4,14.37,14.38,162000.0
2023-04-18 15:20:00,14.38,14.38,14.33,14.38,146932.0,14.38,14.38,14.33,14.38,146932.0
2023-04-18 15:30:00,14.38,14.38,14.3,14.31,289381.0,14.38,14.38,14.3,14.31,289381.0
2023-04-18 15:40:00,14.31,14.32,14.25,14.28,636168.0,14.31,14.32,14.25,14.28,636168.0
2023-04-18 15:50:00,14.27,14.3,14.24,14.28,1375595.0,14.27,14.3,14.24,14.28,1375595.0
2023-04-19 09:30:00,14.06,14.11,13.87,13.87,471160.0,14.06,14.11,13.87,13.87,471160.0
2023-04-19 09:40:00,13.88,13.97,13.83,13.93,642852.0,13.88,13.97,13.83,13.93,642852.0
2023-04-19 09:50:00,13.94,14.04,13.93,14.03,500067.0,13.94,14.04,13.93,14.03,500067.0
2023-04-19 10:00:00,14.03,14.04,13.95,14.01,367341.0,14.03,14.04,13.95,14.01,367341.0
2023-04-19 10:10:00,14.0,14.17,13.99,14.15,547705.0,14.0,14.17,13.99,14.15,547705.0
2023-04-19 10:20:00,14.15,14.17,14.03,14.04,210339.0,14.15,14.17,14.03,14.04,210339.0
2023-04-19 10:30:00,14.05,14.06,13.95,14.0,205155.0,14.05,14.06,13.95,14.0,205155.0
2023-04-19 10:40:00,14.0,14.01,13.95,13.96,196976.0,14.0,14.01,13.95,13.96,196976.0
2023-04-19 10:50:00,13.95,14.01,13.95,14.0,120033.0,13.95,14.01,13.95,14.0,120033.0
2023-04-19 11:00:00,14.0,14.01,13.95,13.98,201407.0,14.0,14.01,13.95,13.98,201407.0
2023-04-19 11:10:00,13.97,14.04,13.96,14.02,221767.0,13.97,14.04,13.96,14.02,221767.0
2023-04-19 11:20:00,14.02,14.03,13.97,14.01,176553.0,14.02,14.03,13.97,14.01,176553.0
2023-04-19 11:30:00,14.01,14.02,13.95,14.01,152150.0,14.01,14.02,13.95,14.01,152150.0
2023-04-19 11:40:00,14.01,14.13,13.99,14.13,254625.0,14.01,14.13,13.99,14.13,254625.0
2023-04-19 11:50:00,14.13,14.19,14.11,14.18,305287.0,14.13,14.19,14.11,14.18,305287.0
2023-04-19 12:00:00,14.18,14.23,14.17,14.21,136515.0,14.18,14.23,14.17,14.21,136515.0
2023-04-19 12:10:00,14.22,14.24,14.18,14.2,127223.0,14.22,14.24,14.18,14.2,127223.0
2023-04-19 12:20:00,14.2,14.25,14.2,14.25,67238.0,14.2,14.25,14.2,14.25,67238.0
2023-04-19 12:30:00,14.25,14.3,14.24,14.29,184720.0,14.25,14.3,14.24,14.29,184720.0
2023-04-19 12:40:00,14.29,14.31,14.25,14.27,178413.0,14.29,14.31,14.25,14.27,178413.0
2023-04-19 12:50:00,14.27,14.29,14.24,14.26,91340.0,14.27,14.29,14.24,14.26,91340.0
2023-04-19 13:00:00,14.26,14.28,14.24,14.28,106167.0,14.26,14.28,14.24,14.28,106167.0
2023-04-19 13:10:00,14.28,14.29,14.24,14.25,133915.0,14.28,14.29,14.24,14.25,133915.0
2023-04-19 13:20:00,14.25,14.31,14.24,14.31,140736.0,14.25,14.31,14.24,14.31,140736.0
2023-04-19 13:30:00,14.31,14.31,14.26,14.27,70359.0,14.31,14.31,14.26,14.27,70359.0
2023-04-19 13:40:00,14.27,14.28,14.25,14.27,72257.0,14.27,14.28,14.25,14.27,72257.0
2023-04-19 13:50:00,14.27,14.3,14.25,14.26,231297.0,14.27,14.3,14.25,14.26,231297.0
2023-04-19 14:00:00,14.26,14.3,14.24,14.27,137421.0,14.26,14.3,14.24,14.27,137421.0
2023-04-19 14:10:00,14.27,14.31,14.26,14.29,183127.0,14.27,14.31,14.26,14.29,183127.0
2023-04-19 14:20:00,14.29,14.34,14.28,14.31,347188.0,14.29,14.34,14.28,14.31,347188.0
2023-04-19 14:30:00,14.31,14.32,14.26,14.28,92736.0,14.31,14.32,14.26,14.28,92736.0
2023-04-19 14:40:00,14.28,14.3,14.26,14.28,95331.0,14.28,14.3,14.26,14.28,95331.0
2023-04-19 14:50:00,14.28,14.3,14.26,14.29,105478.0,14.28,14.3,14.26,14.29,105478.0
2023-04-19 15:00:00,14.3,14.31,14.28,14.31,127947.0,14.3,14.31,14.28,14.31,127947.0
2023-04-19 15:10:00,14.31,14.35,14.3,14.34,166882.0,14.31,14.35,14.3,14.34,166882.0
2023-04-19 15:20:00,14.33,14.33,14.31,14.33,120186.0,14.33,14.33,14.31,14.33,120186.0
2023-04-19 15:30:00,14.32,14.35,14.28,14.29,225219.0,14.32,14.35,14.28,14.29,225219.0
2023-04-19 15:40:00,14.28,14.29,14.24,14.27,229130.0,14.28,14.29,14.24,14.27,229130.0
2023-04-19 15:50:00,14.26,14.3,14.23,14.29,803273.0,14.26,14.3,14.23,14.29,803273.0
2023-04-20 09:30:00,14.08,14.1,14.01,14.01,264962.0,14.08,14.1,14.01,14.01,264962.0
2023-04-20 09:40:00,14.01,14.13,13.98,14.08,222372.0,14.01,14.13,13.98,14.08,222372.0
2023-04-20 09:50:00,14.07,14.13,14.03,14.07,184066.0,14.07,14.13,14.03,14.07,184066.0
2023-04-20 10:00:00,14.07,14.12,14.0,14.03,222407.0,14.07,14.12,14.0,14.03,222407.0
2023-04-20 10:10:00,14.04,14.17,14.03,14.13,202891.0,14.04,14.17,14.03,14.13,202891.0
2023-04-20 10:20:00,14.13,14.16,14.1,14.11,188505.0,14.13,14.16,14.1,14.11,188505.0
2023-04-20 10:30:00,14.11,14.16,14.05,14.06,150495.0,14.11,14.16,14.05,14.06,150495.0
2023-04-20 10:40:00,14.05,14.08,14.03,14.04,127186.0,14.05,14.08,14.03,14.04,127186.0
2023-04-20 10:50:00,14.04,14.11,14.04,14.07,277294.0,14.04,14.11,14.04,14.07,277294.0
2023-04-20 11:00:00,14.07,14.07,14.0,14.01,288067.0,14.07,14.07,14.0,14.01,288067.0
2023-04-20 11:10:00,14.0,14.02,13.99,14.01,307793.0,14.0,14.02,13.99,14.01,307793.0
2023-04-20 11:20:00,14.01,14.04,13.99,14.0,163040.0,14.01,14.04,13.99,14.0,163040.0
2023-04-20 11:30:00,14.0,14.05,13.99,14.03,148594.0,14.0,14.05,13.99,14.03,148594.0
2023-04-20 11:40:00,14.03,14.05,14.02,14.04,110042.0,14.03,14.05,14.02,14.04,110042.0
2023-04-20 11:50:00,14.03,14.04,14.0,14.01,105490.0,14.03,14.04,14.0,14.01,105490.0
2023-04-20 12:00:00,14.01,14.02,13.91,13.94,223386.0,14.01,14.02,13.91,13.94,223386.0
2023-04-20 12:10:00,13.95,13.97,13.9,13.91,142178.0,13.95,13.97,13.9,13.91,142178.0
2023-04-20 12:20:00,13.91,13.91,13.83,13.91,357223.0,13.91,13.91,13.83,13.91,357223.0
2023-04-20 12:30:00,13.91,13.95,13.89,13.9,140272.0,13.91,13.95,13.89,13.9,140272.0
2023-04-20 12:40:00,13.91,13.97,13.88,13.95,253374.0,13.91,13.97,13.88,13.95,253374.0
2023-04-20 12:50:00,13.95,13.98,13.94,13.96,203938.0,13.95,13.98,13.94,13.96,203938.0
2023-04-20 13:00:00,13.96,14.01,13.95,14.0,142812.0,13.96,14.01,13.95,14.0,142812.0
2023-04-20 13:10:00,14.0,14.03,13.99,14.01,128653.0,14.0,14.03,13.99,14.01,128653.0
2023-04-20 13:20:00,14.01,14.03,14.0,14.02,118205.0,14.01,14.03,14.0,14.02,118205.0
2023-04-20 13:30:00,14.03,14.07,14.0,14.04,263207.0,14.03,14.07,14.0,14.04,263207.0
2023-04-20 13:40:00,14.04,14.04,13.99,14.02,162576.0,14.04,14.04,13.99,14.02,162576.0
2023-04-20 13:50:00,14.01,14.03,13.99,14.01,223005.0,14.01,14.03,13.99,14.01,223005.0
2023-04-20 14:00:00,14.0,14.03,13.98,14.0,261144.0,14.0,14.03,13.98,14.0,261144.0
2023-04-20 14:10:00,14.01,14.03,13.97,13.98,197801.0,14.01,14.03,13.97,13.98,197801.0
2023-04-20 14:20:00,13.98,13.98,13.91,13.91,196709.0,13.98,13.98,13.91,13.91,196709.0
2023-04-20 14:30:00,13.92,13.92,13.87,13.89,207143.0,13.92,13.92,13.87,13.89,207143.0
2023-04-20 14:40:00,13.89,13.89,13.84,13.85,136363.0,13.89,13.89,13.84,13.85,136363.0
2023-04-20 14:50:00,13.84,13.88,13.83,13.87,175838.0,13.84,13.88,13.83,13.87,175838.0
2023-04-20 15:00:00,13.87,13.88,13.84,13.86,197255.0,13.87,13.88,13.84,13.86,197255.0
2023-04-20 15:10:00,13.85,13.87,13.79,13.79,501362.0,13.85,13.87,13.79,13.79,501362.0
2023-04-20 15:20:00,13.79,13.81,13.75,13.78,954358.0,13.79,13.81,13.75,13.78,954358.0
2023-04-20 15:30:00,13.78,13.8,13.74,13.76,536973.0,13.78,13.8,13.74,13.76,536973.0
2023-04-20 15:40:00,13.76,13.76,13.7,13.71,750317.0,13.76,13.76,13.7,13.71,750317.0
2023-04-20 15:50:00,13.71,13.83,13.69,13.83,2411472.0,13.71,13.83,13.69,13.83,2411472.0
2023-04-21 09:30:00,13.74,13.8,13.66,13.68,548432.0,13.74,13.8,13.66,13.68,548432.0
2023-04-21 09:40:00,13.69,13.88,13.67,13.78,458160.0,13.69,13.88,13.67,13.78,458160.0
2023-04-21 09:50:00,13.77,13.78,13.66,13.66,256630.0,13.77,13.78,13.66,13.66,256630.0
2023-04-21 10:00:00,13.67,13.72,13.58,13.7,278429.0,13.67,13.72,13.58,13.7,278429.0
2023-04-21 10:10:00,13.7,13.7,13.61,13.66,313292.0,13.7,13.7,13.61,13.66,313292.0
2023-04-21 10:20:00,13.66,13.75,13.65,13.68,265222.0,13.66,13.75,13.65,13.68,265222.0
2023-04-21 10:30:00,13.68,13.73,13.65,13.66,215562.0,13.68,13.73,13.65,13.66,215562.0
2023-04-21 10:40:00,13.66,13.67,13.61,13.63,302475.0,13.66,13.67,13.61,13.63,302475.0
2023-04-21 10:50:00,13.63,13.65,13.58,13.61,218499.0,13.63,13.65,13.58,13.61,218499.0
2023-04-21 11:00:00,13.61,13.69,13.61,13.65,190002.0,13.61,13.69,13.61,13.65,190002.0
2023-04-21 11:10:00,13.65,13.65,13.61,13.61,204459.0,13.65,13.65,13.61,13.61,204459.0
2023-04-21 11:20:00,13.62,13.68,13.6,13.67,183365.0,13.62,13.68,13.6,13.67,183365.0
2023-04-21 11:30:00,13.68,13.72,13.65,13.69,163662.0,13.68,13.72,13.65,13.69,163662.0
2023-04-21 11:40:00,13.69,13.75,13.68,13.68,276177.0,13.69,13.75,13.68,13.68,276177.0
2023-04-21 11:50:00,13.68,13.7,13.65,13.69,175064.0,13.68,13.7,13.65,13.69,175064.0
2023-04-21 12:00:00,13.69,13.69,13.62,13.63,147189.0,13.69,13.69,13.62,13.63,147189.0
2023-04-21 12:10:00,13.63,13.65,13.61,13.65,174282.0,13.63,13.65,13.61,13.65,174282.0
2023-04-21 12:20:00,13.65,13.65,13.55,13.55,147778.0,13.65,13.65,13.55,13.55,147778.0
2023-04-21 12:30:00,13.55,13.59,13.54,13.57,140081.0,13.55,13.59,13.54,13.57,140081.0
2023-04-21 12:40:00,13.57,13.6,13.55,13.6,116481.0,13.57,13.6,13.55,13.6,116481.0
2023-04-21 12:50:00,13.59,13.62,13.57,13.61,96214.0,13.59,13.62,13.57,13.61,96214.0
2023-04-21 13:00:00,13.61,13.63,13.6,13.61,129627.0,13.61,13.63,13.6,13.61,129627.0
2023-04-21 13:10:00,13.61,13.62,13.57,13.59,175246.0,13.61,13.62,13.57,13.59,175246.0
2023-04-21 13:20:00,13.58,13.59,13.54,13.54,161442.0,13.58,13.59,13.54,13.54,161442.0
2023-04-21 13:30:00,13.54,13.6,13.54,13.6,156653.0,13.54,13.6,13.54,13.6,156653.0
2023-04-21 13:40:00,13.61,13.64,13.6,13.63,115931.0,13.61,13.64,13.6,13.63,115931.0
2023-04-21 13:50:00,13.63,13.65,13.62,13.63,174973.0,13.63,13.65,13.62,13.63,174973.0
2023-04-21 14:00:00,13.63,13.65,13.61,13.62,123998.0,13.63,13.65,13.61,13.62,123998.0
2023-04-21 14:10:00,13.62,13.64,13.6,13.61,139741.0,13.62,13.64,13.6,13.61,139741.0
2023-04-21 14:20:00,13.61,13.62,13.59,13.6,164116.0,13.61,13.62,13.59,13.6,164116.0
2023-04-21 14:30:00,13.61,13.61,13.57,13.58,151043.0,13.61,13.61,13.57,13.58,151043.0
2023-04-21 14:40:00,13.59,13.59,13.55,13.56,163656.0,13.59,13.59,13.55,13.56,163656.0
2023-04-21 14:50:00,13.56,13.58,13.55,13.56,155920.0,13.56,13.58,13.55,13.56,155920.0
2023-04-21 15:00:00,13.56,13.57,13.51,13.54,249020.0,13.56,13.57,13.51,13.54,249020.0
2023-04-21 15:10:00,13.54,13.54,13.48,13.5,712088.0,13.54,13.54,13.48,13.5,712088.0
2023-04-21 15:20:00,13.5,13.55,13.49,13.5,1147040.0,13.5,13.55,13.49,13.5,1147040.0
2023-04-21 15:30:00,13.5,13.52,13.48,13.5,691420.0,13.5,13.52,13.48,13.5,691420.0
2023-04-21 15:40:00,13.5,13.53,13.46,13.52,612361.0,13.5,13.53,13.46,13.52,612361.0
2023-04-21 15:50:00,13.53,13.61,13.51,13.57,2762517.0,13.53,13.61,13.51,13.57,2762517.0
2023-04-24 09:30:00,13.63,13.68,13.55,13.61,305495.0,13.63,13.68,13.55,13.61,305495.0
2023-04-24 09:40:00,13.61,13.73,13.61,13.7,376692.0,13.61,13.73,13.61,13.7,376692.0
2023-04-24 09:50:00,13.7,13.72,13.63,13.63,393670.0,13.7,13.72,13.63,13.63,393670.0
2023-04-24 10:00:00,13.63,13.68,13.53,13.54,130795.0,13.63,13.68,13.53,13.54,130795.0
2023-04-24 10:10:00,13.54,13.58,13.52,13.53,138617.0,13.54,13.58,13.52,13.53,138617.0
2023-04-24 10:20:00,13.53,13.55,13.51,13.52,115385.0,13.53,13.55,13.51,13.52,115385.0
2023-04-24 10:30:00,13.52,13.56,13.46,13.46,250354.0,13.52,13.56,13.46,13.46,250354.0
2023-04-24 10:40:00,13.46,13.48,13.41,13.42,255590.0,13.46,13.48,13.41,13.42,255590.0
2023-04-24 10:50:00,13.42,13.44,13.39,13.41,462114.0,13.42,13.44,13.39,13.41,462114.0
2023-04-24 11:00:00,13.41,13.45,13.4,13.41,234214.0,13.41,13.45,13.4,13.41,234214.0
2023-04-24 11:10:00,13.41,13.42,13.37,13.38,297619.0,13.41,13.42,13.37,13.38,297619.0
2023-04-24 11:20:00,13.38,13.39,13.34,13.35,339063.0,13.38,13.39,13.34,13.35,339063.0
2023-04-24 11:30:00,13.36,13.38,13.28,13.31,925843.0,13.36,13.38,13.28,13.31,925843.0
2023-04-24 11:40:00,13.31,13.34,13.21,13.21,740894.0,13.31,13.34,13.21,13.21,740894.0
2023-04-24 11:50:00,13.21,13.35,13.2,13.34,598078.0,13.21,13.35,13.2,13.34,598078.0
2023-04-24 12:00:00,13.34,13.38,13.33,13.37,211696.0,13.34,13.38,13.33,13.37,211696.0
2023-04-24 12:10:00,13.37,13.42,13.35,13.41,525367.0,13.37,13.42,13.35,13.41,525367.0
2023-04-24 12:20:00,13.41,13.42,13.38,13.4,203304.0,13.41,13.42,13.38,13.4,203304.0
2023-04-24 12:30:00,13.39,13.41,13.35,13.37,160985.0,13.39,13.41,13.35,13.37,160985.0
2023-04-24 12:40:00,13.36,13.39,13.35,13.37,149918.0,13.36,13.39,13.35,13.37,149918.0
2023-04-24 12:50:00,13.37,13.4,13.36,13.37,126991.0,13.37,13.4,13.36,13.37,126991.0
2023-04-24 13:00:00,13.36,13.44,13.36,13.41,267323.0,13.36,13.44,13.36,13.41,267323.0
2023-04-24 13:10:00,13.41,13.43,13.37,13.37,161679.0,13.41,13.43,13.37,13.37,161679.0
2023-04-24 13:20:00,13.37,13.4,13.37,13.4,199399.0,13.37,13.4,13.37,13.4,199399.0
2023-04-24 13:30:00,13.4,13.4,13.36,13.37,177978.0,13.4,13.4,13.36,13.37,177978.0
2023-04-24 13:40:00,13.36,13.39,13.35,13.36,179586.0,13.36,13.39,13.35,13.36,179586.0
2023-04-24 13:50:00,13.37,13.39,13.36,13.39,113741.0,13.37,13.39,13.36,13.39,113741.0
2023-04-24 14:00:00,13.38,13.39,13.35,13.37,206216.0,13.38,13.39,13.35,13.37,206216.0
2023-04-24 14:10:00,13.36,13.38,13.34,13.35,213378.0,13.36,13.38,13.34,13.35,213378.0
2023-04-24 14:20:00,13.35,13.42,13.34,13.38,286784.0,13.35,13.42,13.34,13.38,286784.0
2023-04-24 14:30:00,13.38,13.39,13.35,13.35,118070.0,13.38,13.39,13.35,13.35,118070.0
2023-04-24 14:40:00,13.35,13.36,13.32,13.33,149328.0,13.35,13.36,13.32,13.33,149328.0
2023-04-24 14:50:00,13.32,13.34,13.32,13.34,173597.0,13.32,13.34,13.32,13.34,173597.0
2023-04-24 15:00:00,13.34,13.35,13.33,13.34,144836.0,13.34,13.35,13.33,13.34,144836.0
2023-04-24 15:10:00,13.34,13.38,13.33,13.38,296410.0,13.34,13.38,13.33,13.38,296410.0
2023-04-24 15:20:00,13.38,13.39,13.34,13.36,373049.0,13.38,13.39,13.34,13.36,373049.0
2023-04-24 15:30:00,13.36,13.39,13.35,13.37,372262.0,13.36,13.39,13.35,13.37,372262.0
2023-04-24 15:40:00,13.36,13.38,13.33,13.33,304508.0,13.36,13.38,13.33,13.33,304508.0
2023-04-24 15:50:00,13.33,13.37,13.29,13.35,1905126.0,13.33,13.37,13.29,13.35,1905126.0
2023-04-25 09:30:00,13.19,13.29,13.15,13.23,484300.0,13.19,13.29,13.15,13.23,484300.0
2023-04-25 09:40:00,13.22,13.27,13.11,13.12,184548.0,13.22,13.27,13.11,13.12,184548.0
2023-04-25 09:50:00,13.13,13.26,13.12,13.24,277274.0,13.13,13.26,13.12,13.24,277274.0
2023-04-25 10:00:00,13.25,13.29,13.18,13.2,235749.0,13.25,13.29,13.18,13.2,235749.0
2023-04-25 10:10:00,13.2,13.21,13.15,13.16,136494.0,13.2,13.21,13.15,13.16,136494.0
2023-04-25 10:20:00,13.17,13.18,13.12,13.18,217276.0,13.17,13.18,13.12,13.18,217276.0
2023-04-25 10:30:00,13.18,13.2,13.09,13.11,209729.0,13.18,13.2,13.09,13.11,209729.0
2023-04-25 10:40:00,13.11,13.11,13.01,13.04,428444.0,13.11,13.11,13.01,13.04,428444.0
2023-04-25 10:50:00,13.04,13.09,13.03,13.04,476723.0,13.04,13.09,13.03,13.04,476723.0
2023-04-25 11:00:00,13.04,13.11,13.03,13.11,406941.0,13.04,13.11,13.03,13.11,406941.0
2023-04-25 11:10:00,13.1,13.12,13.05,13.1,333898.0,13.1,13.12,13.05,13.1,333898.0
2023-04-25 11:20:00,13.1,13.1,13.07,13.09,255509.0,13.1,13.1,13.07,13.09,255509.0
2023-04-25 11:30:00,13.09,13.1,13.02,13.02,198026.0,13.09,13.1,13.02,13.02,198026.0
2023-04-25 11:40:00,13.03,13.08,13.02,13.06,189797.0,13.03,13.08,13.02,13.06,189797.0
2023-04-25 11:50:00,13.06,13.07,13.04,13.04,127427.0,13.06,13.07,13.04,13.04,127427.0
2023-04-25 12:00:00,13.04,13.07,13.03,13.04,172270.0,13.04,13.07,13.03,13.04,172270.0
2023-04-25 12:10:00,13.05,13.06,13.01,13.03,157962.0,13.05,13.06,13.01,13.03,157962.0
2023-04-25 12:20:00,13.04,13.04,12.98,12.99,245903.0,13.04,13.04,12.98,12.99,245903.0
2023-04-25 12:30:00,12.99,13.0,12.88,12.89,1020739.0,12.99,13.0,12.88,12.89,1020739.0
2023-04-25 12:40:00,12.89,12.9,12.82,12.84,597202.0,12.89,12.9,12.82,12.84,597202.0
2023-04-25 12:50:00,12.83,12.85,12.75,12.84,783827.0,12.83,12.85,12.75,12.84,783827.0
2023-04-25 13:00:00,12.84,12.93,12.8,12.92,623119.0,12.84,12.93,12.8,12.92,623119.0
2023-04-25 13:10:00,12.92,12.93,12.84,12.93,651325.0,12.92,12.93,12.84,12.93,651325.0
2023-04-25 13:20:00,12.92,12.97,12.91,12.93,332617.0,12.92,12.97,12.91,12.93,332617.0
2023-04-25 13:30:00,12.93,12.93,12.86,12.87,246233.0,12.93,12.93,12.86,12.87,246233.0
2023-04-25 13:40:00,12.88,12.89,12.83,12.86,219117.0,12.88,12.89,12.83,12.86,219117.0
2023-04-25 13:50:00,12.86,12.91,12.83,12.91,298614.0,12.86,12.91,12.83,12.91,298614.0
2023-04-25 14:00:00,12.9,12.91,12.87,12.88,161614.0,12.9,12.91,12.87,12.88,161614.0
2023-04-25 14:10:00,12.88,12.89,12.85,12.87,204365.0,12.88,12.89,12.85,12.87,204365.0
2023-04-25 14:20:00,12.86,12.89,12.84,12.89,246003.0,12.86,12.89,12.84,12.89,246003.0
2023-04-25 14:30:00,12.89,12.89,12.85,12.89,228713.0,12.89,12.89,12.85,12.89,228713.0
2023-04-25 14:40:00,12.88,12.89,12.83,12.88,187660.0,12.88,12.89,12.83,12.88,187660.0
2023-04-25 14:50:00,12.88,12.9,12.87,12.88,159746.0,12.88,12.9,12.87,12.88,159746.0
2023-04-25 15:00:00,12.87,12.89,12.84,12.87,256367.0,12.87,12.89,12.84,12.87,256367.0
2023-04-25 15:10:00,12.88,12.89,12.85,12.88,256505.0,12.88,12.89,12.85,12.88,256505.0
2023-04-25 15:20:00,12.87,12.93,12.87,12.89,488727.0,12.87,12.93,12.87,12.89,488727.0
2023-04-25 15:30:00,12.89,12.92,12.88,12.88,448770.0,12.89,12.92,12.88,12.88,448770.0
2023-04-25 15:40:00,12.88,12.9,12.81,12.83,953876.0,12.88,12.9,12.81,12.83,953876.0
2023-04-25 15:50:00,12.82,12.84,12.78,12.82,1950721.0,12.82,12.84,12.78,12.82,1950721.0
2023-04-26 09:30:00,12.8,13.0,12.78,12.93,448475.0,12.8,13.0,12.78,12.93,448475.0
2023-04-26 09:40:00,12.94,12.97,12.88,12.88,330620.0,12.94,12.97,12.88,12.88,330620.0
2023-04-26 09:50:00,12.88,12.94,12.8,12.86,346336.0,12.88,12.94,12.8,12.86,346336.0
2023-04-26 10:00:00,12.86,12.9,12.81,12.86,369445.0,12.86,12.9,12.81,12.86,369445.0
2023-04-26 10:10:00,12.86,12.88,12.72,12.73,284611.0,12.86,12.88,12.72,12.73,284611.0
2023-04-26 10:20:00,12.73,12.81,12.72,12.79,259071.0,12.73,12.81,12.72,12.79,259071.0
2023-04-26 10:30:00,12.79,12.85,12.77,12.78,173705.0,12.79,12.85,12.77,12.78,173705.0
2023-04-26 10:40:00,12.79,12.82,12.76,12.82,219815.0,12.79,12.82,12.76,12.82,219815.0
2023-04-26 10:50:00,12.82,12.86,12.79,12.86,152299.0,12.82,12.86,12.79,12.86,152299.0
2023-04-26 11:00:00,12.86,12.9,12.83,12.89,318536.0,12.86,12.9,12.83,12.89,318536.0
2023-04-26 11:10:00,12.89,12.9,12.87,12.89,120509.0,12.89,12.9,12.87,12.89,120509.0
2023-04-26 11:20:00,12.9,12.91,12.8,12.81,220398.0,12.9,12.91,12.8,12.81,220398.0
2023-04-26 11:30:00,12.82,12.83,12.76,12.78,265986.0,12.82,12.83,12.76,12.78,265986.0
2023-04-26 11:40:00,12.78,12.83,12.77,12.81,178467.0,12.78,12.83,12.77,12.81,178467.0
2023-04-26 11:50:00,12.8,12.82,12.77,12.81,194734.0,12.8,12.82,12.77,12.81,194734.0
2023-04-26 12:00:00,12.81,12.83,12.79,12.81,238873.0,12.81,12.83,12.79,12.81,238873.0
2023-04-26 12:10:00,12.8,12.81,12.75,12.76,178674.0,12.8,12.81,12.75,12.76,178674.0
2023-04-26 12:20:00,12.76,12.78,12.75,12.76,138065.0,12.76,12.78,12.75,12.76,138065.0
2023-04-26 12:30:00,12.77,12.82,12.74,12.81,270282.0,12.77,12.82,12.74,12.81,270282.0
2023-04-26 12:40:00,12.82,12.83,12.79,12.82,113437.0,12.82,12.83,12.79,12.82,113437.0
2023-04-26 12:50:00,12.83,12.83,12.77,12.78,105832.0,12.83,12.83,12.77,12.78,105832.0
2023-04-26 13:00:00,12.78,12.79,12.76,12.78,196640.0,12.78,12.79,12.76,12.78,196640.0
2023-04-26 13:10:00,12.78,12.8,12.77,12.78,147187.0,12.78,12.8,12.77,12.78,147187.0
2023-04-26 13:20:00,12.79,12.79,12.77,12.78,170219.0,12.79,12.79,12.77,12.78,170219.0
2023-04-26 13:30:00,12.78,12.79,12.77,12.78,166604.0,12.78,12.79,12.77,12.78,166604.0
2023-04-26 13:40:00,12.78,12.78,12.76,12.78,306444.0,12.78,12.78,12.76,12.78,306444.0
2023-04-26 13:50:00,12.77,12.78,12.7,12.71,284002.0,12.77,12.78,12.7,12.71,284002.0
2023-04-26 14:00:00,12.72,12.72,12.66,12.68,227590.0,12.72,12.72,12.66,12.68,227590.0
2023-04-26 14:10:00,12.67,12.71,12.65,12.66,236684.0,12.67,12.71,12.65,12.66,236684.0
2023-04-26 14:20:00,12.66,12.67,12.63,12.65,256704.0,12.66,12.67,12.63,12.65,256704.0
2023-04-26 14:30:00,12.64,12.66,12.59,12.6,266759.0,12.64,12.66,12.59,12.6,266759.0
2023-04-26 14:40:00,12.59,12.65,12.59,12.63,281326.0,12.59,12.65,12.59,12.63,281326.0
2023-04-26 14:50:00,12.63,12.65,12.54,12.56,456008.0,12.63,12.65,12.54,12.56,456008.0
2023-04-26 15:00:00,12.56,12.57,12.54,12.55,228748.0,12.56,12.57,12.54,12.55,228748.0
2023-04-26 15:10:00,12.54,12.6,12.54,12.6,411297.0,12.54,12.6,12.54,12.6,411297.0
2023-04-26 15:20:00,12.6,12.65,12.59,12.63,380396.0,12.6,12.65,12.59,12.63,380396.0
2023-04-26 15:30:00,12.63,12.67,12.62,12.63,397421.0,12.63,12.67,12.62,12.63,397421.0
2023-04-26 15:40:00,12.63,12.65,12.58,12.58,554046.0,12.63,12.65,12.58,12.58,554046.0
2023-04-26 15:50:00,12.58,12.62,12.55,12.58,1588848.0,12.58,12.62,12.55,12.58,1588848.0
2023-04-27 09:30:00,12.78,12.85,12.67,12.75,661417.0,12.78,12.85,12.67,12.75,661417.0
2023-04-27 09:40:00,12.75,12.76,12.61,12.75,367998.0,12.75,12.76,12.61,12.75,367998.0
2023-04-27 09:50:00,12.75,12.83,12.75,12.79,240233.0,12.75,12.83,12.75,12.79,240233.0
2023-04-27 10:00:00,12.79,12.84,12.78,12.82,338735.0,12.79,12.84,12.78,12.82,338735.0
2023-04-27 10:10:00,12.81,12.85,12.77,12.77,217607.0,12.81,12.85,12.77,12.77,217607.0
2023-04-27 10:20:00,12.77,12.77,12.73,12.75,222407.0,12.77,12.77,12.73,12.75,222407.0
2023-04-27 10:30:00,12.74,12.85,12.74,12.85,333972.0,12.74,12.85,12.74,12.85,333972.0
2023-04-27 10:40:00,12.86,12.88,12.77,12.82,449791.0,12.86,12.88,12.77,12.82,449791.0
2023-04-27 10:50:00,12.82,12.83,12.78,12.81,164363.0,12.82,12.83,12.78,12.81,164363.0
2023-04-27 11:00:00,12.81,12.81,12.75,12.77,275750.0,12.81,12.81,12.75,12.77,275750.0
2023-04-27 11:10:00,12.77,12.8,12.77,12.79,186493.0,12.77,12.8,12.77,12.79,186493.0
2023-04-27 11:20:00,12.79,12.98,12.78,12.95,435899.0,12.79,12.98,12.78,12.95,435899.0
2023-04-27 11:30:00,12.96,13.0,12.94,12.95,398946.0,12.96,13.0,12.94,12.95,398946.0
2023-04-27 11:40:00,12.96,12.97,12.92,12.95,271359.0,12.96,12.97,12.92,12.95,271359.0
2023-04-27 11:50:00,12.95,12.98,12.93,12.96,285494.0,12.95,12.98,12.93,12.96,285494.0
2023-04-27 12:00:00,12.96,13.03,12.94,13.01,277902.0,12.96,13.03,12.94,13.01,277902.0
2023-04-27 12:10:00,13.02,13.07,13.01,13.06,263143.0,13.02,13.07,13.01,13.06,263143.0
2023-04-27 12:20:00,13.06,13.06,12.99,13.0,201113.0,13.06,13.06,12.99,13.0,201113.0
2023-04-27 12:30:00,12.99,13.01,12.95,12.95,150638.0,12.99,13.01,12.95,12.95,150638.0
2023-04-27 12:40:00,12.96,12.97,12.91,12.93,222930.0,12.96,12.97,12.91,12.93,222930.0
2023-04-27 12:50:00,12.93,12.94,12.89,12.93,132317.0,12.93,12.94,12.89,12.93,132317.0
2023-04-27 13:00:00,12.92,12.94,12.88,12.9,127025.0,12.92,12.94,12.88,12.9,127025.0
2023-04-27 13:10:00,12.9,12.92,12.86,12.88,155366.0,12.9,12.92,12.86,12.88,155366.0
2023-04-27 13:20:00,12.88,12.94,12.86,12.93,260381.0,12.88,12.94,12.86,12.93,260381.0
2023-04-27 13:30:00,12.93,12.95,12.9,12.92,165375.0,12.93,12.95,12.9,12.92,165375.0
2023-04-27 13:40:00,12.92,12.95,12.9,12.94,199381.0,12.92,12.95,12.9,12.94,199381.0
2023-04-27 13:50:00,12.94,12.95,12.9,12.92,162717.0,12.94,12.95,12.9,12.92,162717.0
2023-04-27 14:00:00,12.92,12.94,12.9,12.9,201348.0,12.92,12.94,12.9,12.9,201348.0
2023-04-27 14:10:00,12.9,12.96,12.9,12.94,242422.0,12.9,12.96,12.9,12.94,242422.0
2023-04-27 14:20:00,12.95,12.96,12.92,12.96,256842.0,12.95,12.96,12.92,12.96,256842.0
2023-04-27 14:30:00,12.96,12.97,12.91,12.92,335497.0,12.96,12.97,12.91,12.92,335497.0
2023-04-27 14:40:00,12.92,12.95,12.91,12.93,195647.0,12.92,12.95,12.91,12.93,195647.0
2023-04-27 14:50:00,12.94,13.0,12.93,13.0,200788.0,12.94,13.0,12.93,13.0,200788.0
2023-04-27 15:00:00,13.0,13.07,12.98,13.04,245628.0,13.0,13.07,12.98,13.04,245628.0
2023-04-27 15:10:00,13.05,13.06,13.01,13.06,269319.0,13.05,13.06,13.01,13.06,269319.0
2023-04-27 15:20:00,13.06,13.09,13.04,13.04,310313.0,13.06,13.09,13.04,13.04,310313.0
2023-04-27 15:30:00,13.04,13.06,13.01,13.04,468432.0,13.04,13.06,13.01,13.04,468432.0
2023-04-27 15:40:00,13.04,13.1,13.03,13.09,601698.0,13.04,13.1,13.03,13.09,601698.0
2023-04-27 15:50:00,13.09,13.16,13.06,13.08,4023903.0,13.09,13.16,13.06,13.08,4023903.0
2023-04-28 09:30:00,13.02,13.17,12.92,13.1,499620.0,13.02,13.17,12.92,13.1,499620.0
2023-04-28 09:40:00,13.08,13.26,13.05,13.21,230188.0,13.08,13.26,13.05,13.21,230188.0
2023-04-28 09:50:00,13.22,13.32,13.22,13.23,286782.0,13.22,13.32,13.22,13.23,286782.0
2023-04-28 10:00:00,13.24,13.36,13.19,13.35,369506.0,13.24,13.36,13.19,13.35,369506.0
2023-04-28 10:10:00,13.35,13.48,13.35,13.45,499320.0,13.35,13.48,13.35,13.45,499320.0
2023-04-28 10:20:00,13.46,13.49,13.42,13.44,153662.0,13.46,13.49,13.42,13.44,153662.0
2023-04-28 10:30:00,13.44,13.45,13.3,13.34,260755.0,13.44,13.45,13.3,13.34,260755.0
2023-04-28 10:40:00,13.34,13.5,13.32,13.48,196529.0,13.34,13.5,13.32,13.48,196529.0
2023-04-28 10:50:00,13.49,13.53,13.42,13.46,726258.0,13.49,13.53,13.42,13.46,726258.0
2023-04-28 11:00:00,13.46,13.48,13.38,13.44,392551.0,13.46,13.48,13.38,13.44,392551.0
2023-04-28 11:10:00,13.44,13.52,13.43,13.52,178082.0,13.44,13.52,13.43,13.52,178082.0
2023-04-28 11:20:00,13.52,13.64,13.49,13.63,839057.0,13.52,13.64,13.49,13.63,839057.0
2023-04-28 11:30:00,13.63,13.69,13.57,13.66,1123867.0,13.63,13.69,13.57,13.66,1123867.0
2023-04-28 11:40:00,13.66,13.72,13.65,13.7,434390.0,13.66,13.72,13.65,13.7,434390.0
2023-04-28 11:50:00,13.69,13.73,13.67,13.69,297153.0,13.69,13.73,13.67,13.69,297153.0
2023-04-28 12:00:00,13.69,13.69,13.59,13.62,205411.0,13.69,13.69,13.59,13.62,205411.0
2023-04-28 12:10:00,13.62,13.68,13.61,13.68,160020.0,13.62,13.68,13.61,13.68,160020.0
2023-04-28 12:20:00,13.67,13.69,13.65,13.68,201902.0,13.67,13.69,13.65,13.68,201902.0
2023-04-28 12:30:00,13.68,13.71,13.65,13.66,138473.0,13.68,13.71,13.65,13.66,138473.0
2023-04-28 12:40:00,13.65,13.72,13.65,13.71,132836.0,13.65,13.72,13.65,13.71,132836.0
2023-04-28 12:50:00,13.71,13.72,13.68,13.71,101740.0,13.71,13.72,13.68,13.71,101740.0
2023-04-28 13:00:00,13.7,13.71,13.65,13.67,110729.0,13.7,13.71,13.65,13.67,110729.0
2023-04-28 13:10:00,13.67,13.68,13.65,13.66,117027.0,13.67,13.68,13.65,13.66,117027.0
2023-04-28 13:20:00,13.66,13.69,13.65,13.68,148326.0,13.66,13.69,13.65,13.68,148326.0
2023-04-28 13:30:00,13.68,13.69,13.65,13.67,176885.0,13.68,13.69,13.65,13.67,176885.0
2023-04-28 13:40:00,13.67,13.68,13.64,13.66,196898.0,13.67,13.68,13.64,13.66,196898.0
2023-04-28 13:50:00,13.66,13.68,13.65,13.66,189961.0,13.66,13.68,13.65,13.66,189961.0
2023-04-28 14:00:00,13.67,13.7,13.66,13.68,127161.0,13.67,13.7,13.66,13.68,127161.0
2023-04-28 14:10:00,13.68,13.69,13.66,13.68,210816.0,13.68,13.69,13.66,13.68,210816.0
2023-04-28 14:20:00,13.68,13.69,13.66,13.66,308309.0,13.68,13.69,13.66,13.66,308309.0
2023-04-28 14:30:00,13.67,13.69,13.65,13.68,150290.0,13.67,13.69,13.65,13.68,150290.0
2023-04-28 14:40:00,13.68,13.7,13.66,13.68,148340.0,13.68,13.7,13.66,13.68,148340.0
2023-04-28 14:50:00,13.68,13.71,13.67,13.69,235114.0,13.68,13.71,13.67,13.69,235114.0
2023-04-28 15:00:00,13.69,13.71,13.67,13.7,255683.0,13.69,13.71,13.67,13.7,255683.0
2023-04-28 15:10:00,13.7,13.74,13.69,13.74,374219.0,13.7,13.74,13.69,13.74,374219.0
2023-04-28 15:20:00,13.74,13.74,13.59,13.62,659701.0,13.74,13.74,13.59,13.62,659701.0
2023-04-28 15:30:00,13.62,13.63,13.56,13.58,430191.0,13.62,13.63,13.56,13.58,430191.0
2023-04-28 15:40:00,13.58,13.63,13.57,13.61,405645.0,13.58,13.63,13.57,13.61,405645.0
2023-04-28 15:50:00,13.6,13.63,13.56,13.6,1621160.0,13.6,13.63,13.56,13.6,1621160.0
2023-05-01 09:30:00,13.58,13.63,13.47,13.6,646395.0,13.58,13.63,13.47,13.6,646395.0
2023-05-01 09:40:00,13.59,13.7,13.57,13.58,298140.0,13.59,13.7,13.57,13.58,298140.0
2023-05-01 09:50:00,13.59,13.67,13.58,13.6,774594.0,13.59,13.67,13.58,13.6,774594.0
2023-05-01 10:00:00,13.61,13.61,13.52,13.55,182411.0,13.61,13.61,13.52,13.55,182411.0
2023-05-01 10:10:00,13.56,13.56,13.48,13.53,177432.0,13.56,13.56,13.48,13.53,177432.0
2023-05-01 10:20:00,13.54,13.55,13.43,13.46,430185.0,13.54,13.55,13.43,13.46,430185.0
2023-05-01 10:30:00,13.46,13.59,13.38,13.58,804370.0,13.46,13.59,13.38,13.58,804370.0
2023-05-01 10:40:00,13.59,13.61,13.52,13.6,300499.0,13.59,13.61,13.52,13.6,300499.0
2023-05-01 10:50:00,13.61,13.61,13.51,13.52,291570.0,13.61,13.61,13.51,13.52,291570.0
2023-05-01 11:00:00,13.52,13.54,13.42,13.44,285805.0,13.52,13.54,13.42,13.44,285805.0
2023-05-01 11:10:00,13.43,13.44,13.3,13.35,327572.0,13.43,13.44,13.3,13.35,327572.0
2023-05-01 11:20:00,13.35,13.38,13.31,13.33,133654.0,13.35,13.38,13.31,13.33,133654.0
2023-05-01 11:30:00,13.33,13.34,13.31,13.33,79627.0,13.33,13.34,13.31,13.33,79627.0
2023-05-01 11:40:00,13.33,13.33,13.27,13.3,155135.0,13.33,13.33,13.27,13.3,155135.0
2023-05-01 11:50:00,13.29,13.35,13.29,13.35,97661.0,13.29,13.35,13.29,13.35,97661.0
2023-05-01 12:00:00,13.35,13.38,13.33,13.38,102087.0,13.35,13.38,13.33,13.38,102087.0
2023-05-01 12:10:00,13.38,13.4,13.36,13.39,69596.0,13.38,13.4,13.36,13.39,69596.0
2023-05-01 12:20:00,13.38,13.41,13.37,13.38,117021.0,13.38,13.41,13.37,13.38,117021.0
2023-05-01 12:30:00,13.38,13.41,13.38,13.4,135711.0,13.38,13.41,13.38,13.4,135711.0
2023-05-01 12:40:00,13.39,13.4,13.35,13.37,75869.0,13.39,13.4,13.35,13.37,75869.0
2023-05-01 12:50:00,13.36,13.45,13.36,13.43,123627.0,13.36,13.45,13.36,13.43,123627.0
2023-05-01 13:00:00,13.44,13.48,13.42,13.48,122482.0,13.44,13.48,13.42,13.48,122482.0
2023-05-01 13:10:00,13.48,13.48,13.43,13.43,109260.0,13.48,13.48,13.43,13.43,109260.0
2023-05-01 13:20:00,13.43,13.45,13.4,13.41,111020.0,13.43,13.45,13.4,13.41,111020.0
2023-05-01 13:30:00,13.41,13.44,13.4,13.42,97273.0,13.41,13.44,13.4,13.42,97273.0
2023-05-01 13:40:00,13.42,13.43,13.4,13.41,117325.0,13.42,13.43,13.4,13.41,117325.0
2023-05-01 13:50:00,13.41,13.41,13.35,13.38,218419.0,13.41,13.41,13.35,13.38,218419.0
2023-05-01 14:00:00,13.38,13.4,13.37,13.4,82098.0,13.38,13.4,13.37,13.4,82098.0
2023-05-01 14:10:00,13.4,13.43,13.38,13.43,73054.0,13.4,13.43,13.38,13.43,73054.0
2023-05-01 14:20:00,13.43,13.45,13.42,13.44,107313.0,13.43,13.45,13.42,13.44,107313.0
2023-05-01 14:30:00,13.44,13.44,13.34,13.36,191478.0,13.44,13.44,13.34,13.36,191478.0
2023-05-01 14:40:00,13.36,13.4,13.34,13.4,224297.0,13.36,13.4,13.34,13.4,224297.0
2023-05-01 14:50:00,13.39,13.41,13.37,13.38,338838.0,13.39,13.41,13.37,13.38,338838.0
2023-05-01 15:00:00,13.38,13.39,13.32,13.35,152522.0,13.38,13.39,13.32,13.35,152522.0
2023-05-01 15:10:00,13.34,13.36,13.24,13.25,221193.0,13.34,13.36,13.24,13.25,221193.0
2023-05-01 15:20:00,13.25,13.29,13.24,13.27,347228.0,13.25,13.29,13.24,13.27,347228.0
2023-05-01 15:30:00,13.27,13.3,13.26,13.29,317920.0,13.27,13.3,13.26,13.29,317920.0
2023-05-01 15:40:00,13.29,13.35,13.26,13.34,477688.0,13.29,13.35,13.26,13.34,477688.0
2023-05-01 15:50:00,13.34,13.35,13.28,13.29,1073506.0,13.34,13.35,13.28,13.29,1073506.0
2023-05-02 09:30:00,13.15,13.21,13.05,13.08,553131.0,13.15,13.21,13.05,13.08,553131.0
2023-05-02 09:40:00,13.08,13.11,13.01,13.06,272789.0,13.08,13.11,13.01,13.06,272789.0
2023-05-02 09:50:00,13.06,13.1,13.04,13.08,176970.0,13.06,13.1,13.04,13.08,176970.0
2023-05-02 10:00:00,13.08,13.08,12.96,12.97,312035.0,13.08,13.08,12.96,12.97,312035.0
2023-05-02 10:10:00,12.98,13.02,12.94,12.96,243947.0,12.98,13.02,12.94,12.96,243947.0
2023-05-02 10:20:00,12.96,12.98,12.9,12.94,262792.0,12.96,12.98,12.9,12.94,262792.0
2023-05-02 10:30:00,12.93,12.95,12.9,12.91,238825.0,12.93,12.95,12.9,12.91,238825.0
2023-05-02 10:40:00,12.91,12.95,12.81,12.83,452016.0,12.91,12.95,12.81,12.83,452016.0
2023-05-02 10:50:00,12.83,12.87,12.77,12.79,533238.0,12.83,12.87,12.77,12.79,533238.0
2023-05-02 11:00:00,12.79,12.85,12.75,12.83,459280.0,12.79,12.85,12.75,12.83,459280.0
2023-05-02 11:10:00,12.83,12.9,12.82,12.88,474333.0,12.83,12.9,12.82,12.88,474333.0
2023-05-02 11:20:00,12.88,12.92,12.84,12.89,160139.0,12.88,12.92,12.84,12.89,160139.0
2023-05-02 11:30:00,12.9,12.9,12.84,12.89,252554.0,12.9,12.9,12.84,12.89,252554.0
2023-05-02 11:40:00,12.88,12.9,12.8,12.81,455969.0,12.88,12.9,12.8,12.81,455969.0
2023-05-02 11:50:00,12.81,12.82,12.76,12.81,218280.0,12.81,12.82,12.76,12.81,218280.0
2023-05-02 12:00:00,12.82,12.85,12.8,12.84,150665.0,12.82,12.85,12.8,12.84,150665.0
2023-05-02 12:10:00,12.84,12.88,12.83,12.85,99309.0,12.84,12.88,12.83,12.85,99309.0
2023-05-02 12:20:00,12.85,12.87,12.83,12.84,153597.0,12.85,12.87,12.83,12.84,153597.0
2023-05-02 12:30:00,12.84,12.84,12.79,12.81,365829.0,12.84,12.84,12.79,12.81,365829.0
2023-05-02 12:40:00,12.81,12.86,12.79,12.83,234558.0,12.81,12.86,12.79,12.83,234558.0
2023-05-02 12:50:00,12.84,12.87,12.81,12.83,121581.0,12.84,12.87,12.81,12.83,121581.0
2023-05-02 13:00:00,12.83,12.85,12.81,12.85,116137.0,12.83,12.85,12.81,12.85,116137.0
2023-05-02 13:10:00,12.84,12.84,12.78,12.81,232900.0,12.84,12.84,12.78,12.81,232900.0
2023-05-02 13:20:00,12.8,12.8,12.75,12.76,129866.0,12.8,12.8,12.75,12.76,129866.0
2023-05-02 13:30:00,12.76,12.84,12.73,12.84,425833.0,12.76,12.84,12.73,12.84,425833.0
2023-05-02 13:40:00,12.84,12.85,12.81,12.85,103456.0,12.84,12.85,12.81,12.85,103456.0
2023-05-02 13:50:00,12.85,12.87,12.81,12.82,250102.0,12.85,12.87,12.81,12.82,250102.0
2023-05-02 14:00:00,12.81,12.82,12.74,12.79,187464.0,12.81,12.82,12.74,12.79,187464.0
2023-05-02 14:10:00,12.79,12.8,12.71,12.75,204618.0,12.79,12.8,12.71,12.75,204618.0
2023-05-02 14:20:00,12.75,12.75,12.69,12.71,133155.0,12.75,12.75,12.69,12.71,133155.0
2023-05-02 14:30:00,12.71,12.72,12.66,12.69,183706.0,12.71,12.72,12.66,12.69,183706.0
2023-05-02 14:40:00,12.69,12.77,12.66,12.76,459787.0,12.69,12.77,12.66,12.76,459787.0
2023-05-02 14:50:00,12.77,12.81,12.76,12.8,285244.0,12.77,12.81,12.76,12.8,285244.0
2023-05-02 15:00:00,12.81,12.82,12.75,12.79,227892.0,12.81,12.82,12.75,12.79,227892.0
2023-05-02 15:10:00,12.79,12.84,12.78,12.8,190149.0,12.79,12.84,12.78,12.8,190149.0
2023-05-02 15:20:00,12.79,12.8,12.74,12.76,184042.0,12.79,12.8,12.74,12.76,184042.0
2023-05-02 15:30:00,12.75,12.76,12.68,12.71,315467.0,12.75,12.76,12.68,12.71,315467.0
2023-05-02 15:40:00,12.71,12.72,12.68,12.7,374171.0,12.71,12.72,12.68,12.7,374171.0
2023-05-02 15:50:00,12.7,12.72,12.65,12.71,1820939.0,12.7,12.72,12.65,12.71,1820939.0
2023-05-03 09:30:00,12.79,12.84,12.75,12.8,495128.0,12.79,12.84,12.75,12.8,495128.0
2023-05-03 09:40:00,12.81,12.9,12.79,12.88,253145.0,12.81,12.9,12.79,12.88,253145.0
2023-05-03 09:50:00,12.88,12.96,12.86,12.87,293743.0,12.88,12.96,12.86,12.87,293743.0
2023-05-03 10:00:00,12.87,12.92,12.84,12.87,142153.0,12.87,12.92,12.84,12.87,142153.0
2023-05-03 10:10:00,12.87,12.94,12.84,12.94,162313.0,12.87,12.94,12.84,12.94,162313.0
2023-05-03 10:20:00,12.94,13.0,12.88,12.88,338990.0,12.94,13.0,12.88,12.88,338990.0
2023-05-03 10:30:00,12.88,12.98,12.88,12.9,207891.0,12.88,12.98,12.88,12.9,207891.0
2023-05-03 10:40:00,12.9,12.91,12.87,12.9,127214.0,12.9,12.91,12.87,12.9,127214.0
2023-05-03 10:50:00,12.9,12.95,12.89,12.94,213031.0,12.9,12.95,12.89,12.94,213031.0
2023-05-03 11:00:00,12.95,12.99,12.9,12.98,296536.0,12.95,12.99,12.9,12.98,296536.0
2023-05-03 11:10:00,12.98,13.03,12.97,13.02,187496.0,12.98,13.03,12.97,13.02,187496.0
2023-05-03 11:20:00,13.02,13.04,12.99,13.04,360597.0,13.02,13.04,12.99,13.04,360597.0
2023-05-03 11:30:00,13.03,13.04,12.99,13.02,336364.0,13.03,13.04,12.99,13.02,336364.0
2023-05-03 11:40:00,13.02,13.03,12.9,12.92,266373.0,13.02,13.03,12.9,12.92,266373.0
2023-05-03 11:50:00,12.92,12.92,12.84,12.85,387416.0,12.92,12.92,12.84,12.85,387416.0
2023-05-03 12:00:00,12.85,12.86,12.8,12.81,120866.0,12.85,12.86,12.8,12.81,120866.0
2023-05-03 12:10:00,12.81,12.89,12.78,12.88,326938.0,12.81,12.89,12.78,12.88,326938.0
2023-05-03 12:20:00,12.88,12.92,12.85,12.92,137500.0,12.88,12.92,12.85,12.92,137500.0
2023-05-03 12:30:00,12.92,12.93,12.88,12.88,91505.0,12.92,12.93,12.88,12.88,91505.0
2023-05-03 12:40:00,12.88,12.91,12.88,12.91,105485.0,12.88,12.91,12.88,12.91,105485.0
2023-05-03 12:50:00,12.91,12.94,12.89,12.94,125137.0,12.91,12.94,12.89,12.94,125137.0
2023-05-03 13:00:00,12.94,12.97,12.92,12.97,195454.0,12.94,12.97,12.92,12.97,195454.0
2023-05-03 13:10:00,12.96,12.99,12.96,12.96,125055.0,12.96,12.99,12.96,12.96,125055.0
2023-05-03 13:20:00,12.96,13.02,12.96,13.01,126006.0,12.96,13.02,12.96,13.01,126006.0
2023-05-03 13:30:00,13.01,13.02,12.91,12.92,150248.0,13.01,13.02,12.91,12.92,150248.0
2023-05-03 13:40:00,12.92,12.93,12.9,12.91,108947.0,12.92,12.93,12.9,12.91,108947.0
2023-05-03 13:50:00,12.91,12.93,12.9,12.91,80726.0,12.91,12.93,12.9,12.91,80726.0
2023-05-03 14:00:00,12.91,12.97,12.84,12.94,239000.0,12.91,12.97,12.84,12.94,239000.0
2023-05-03 14:10:00,12.93,13.01,12.89,12.98,134370.0,12.93,13.01,12.89,12.98,134370.0
2023-05-03 14:20:00,12.98,13.07,12.97,13.03,308845.0,12.98,13.07,12.97,13.03,308845.0
2023-05-03 14:30:00,13.04,13.08,12.94,13.06,318999.0,13.04,13.08,12.94,13.06,318999.0
2023-05-03 14:40:00,13.06,13.13,13.01,13.07,291382.0,13.06,13.13,13.01,13.07,291382.0
2023-05-03 14:50:00,13.06,13.1,12.96,13.04,264043.0,13.06,13.1,12.96,13.04,264043.0
2023-05-03 15:00:00,13.05,13.09,12.94,12.98,259650.0,13.05,13.09,12.94,12.98,259650.0
2023-05-03 15:10:00,12.98,12.98,12.86,12.9,364942.0,12.98,12.98,12.86,12.9,364942.0
2023-05-03 15:20:00,12.9,12.95,12.83,12.86,416474.0,12.9,12.95,12.83,12.86,416474.0
2023-05-03 15:30:00,12.85,12.88,12.76,12.77,819011.0,12.85,12.88,12.76,12.77,819011.0
2023-05-03 15:40:00,12.76,12.8,12.75,12.76,650945.0,12.76,12.8,12.75,12.76,650945.0
2023-05-03 15:50:00,12.75,12.86,12.75,12.85,2207578.0,12.75,12.86,12.75,12.85,2207578.0
2023-05-04 09:30:00,12.45,12.45,12.22,12.25,1916737.0,12.45,12.45,12.22,12.25,1916737.0
2023-05-04 09:40:00,12.24,12.26,12.09,12.26,1550853.0,12.24,12.26,12.09,12.26,1550853.0
2023-05-04 09:50:00,12.26,12.47,12.23,12.45,1154252.0,12.26,12.47,12.23,12.45,1154252.0
2023-05-04 10:00:00,12.45,12.48,12.31,12.41,1098638.0,12.45,12.48,12.31,12.41,1098638.0
2023-05-04 10:10:00,12.41,12.52,12.36,12.42,755195.0,12.41,12.52,12.36,12.42,755195.0
2023-05-04 10:20:00,12.43,12.43,12.24,12.28,407654.0,12.43,12.43,12.24,12.28,407654.0
2023-05-04 10:30:00,12.29,12.3,12.18,12.19,559162.0,12.29,12.3,12.18,12.19,559162.0
2023-05-04 10:40:00,12.2,12.26,12.11,12.2,822809.0,12.2,12.26,12.11,12.2,822809.0
2023-05-04 10:50:00,12.2,12.27,12.14,12.17,679192.0,12.2,12.27,12.14,12.17,679192.0
2023-05-04 11:00:00,12.17,12.24,12.13,12.21,403911.0,12.17,12.24,12.13,12.21,403911.0
2023-05-04 11:10:00,12.21,12.26,12.15,12.16,676918.0,12.21,12.26,12.15,12.16,676918.0
2023-05-04 11:20:00,12.16,12.21,12.13,12.16,310352.0,12.16,12.21,12.13,12.16,310352.0
2023-05-04 11:30:00,12.16,12.17,12.1,12.13,267170.0,12.16,12.17,12.1,12.13,267170.0
2023-05-04 11:40:00,12.13,12.15,12.08,12.1,291002.0,12.13,12.15,12.08,12.1,291002.0
2023-05-04 11:50:00,12.1,12.11,12.04,12.07,373636.0,12.1,12.11,12.04,12.07,373636.0
2023-05-04 12:00:00,12.07,12.1,12.06,12.09,268402.0,12.07,12.1,12.06,12.09,268402.0
2023-05-04 12:10:00,12.09,12.2,12.08,12.2,403198.0,12.09,12.2,12.08,12.2,403198.0
2023-05-04 12:20:00,12.2,12.26,12.19,12.2,257458.0,12.2,12.26,12.19,12.2,257458.0
2023-05-04 12:30:00,12.2,12.22,12.09,12.16,309346.0,12.2,12.22,12.09,12.16,309346.0
2023-05-04 12:40:00,12.16,12.22,12.15,12.17,210712.0,12.16,12.22,12.15,12.17,210712.0
2023-05-04 12:50:00,12.16,12.19,12.11,12.19,244815.0,12.16,12.19,12.11,12.19,244815.0
2023-05-04 13:00:00,12.19,12.3,12.15,12.27,446883.0,12.19,12.3,12.15,12.27,446883.0
2023-05-04 13:10:00,12.27,12.29,12.19,12.27,1061346.0,12.27,12.29,12.19,12.27,1061346.0
2023-05-04 13:20:00,12.27,12.35,12.27,12.33,531355.0,12.27,12.35,12.27,12.33,531355.0
2023-05-04 13:30:00,12.33,12.36,12.28,12.35,519133.0,12.33,12.36,12.28,12.35,519133.0
2023-05-04 13:40:00,12.35,12.35,12.27,12.31,1148145.0,12.35,12.35,12.27,12.31,1148145.0
2023-05-04 13:50:00,12.3,12.39,12.28,12.34,579500.0,12.3,12.39,12.28,12.34,579500.0
2023-05-04 14:00:00,12.34,12.36,12.3,12.33,424815.0,12.34,12.36,12.3,12.33,424815.0
2023-05-04 14:10:00,12.33,12.45,12.31,12.44,556618.0,12.33,12.45,12.31,12.44,556618.0
2023-05-04 14:20:00,12.43,12.45,12.33,12.34,517721.0,12.43,12.45,12.33,12.34,517721.0
2023-05-04 14:30:00,12.35,12.4,12.3,12.37,454025.0,12.35,12.4,12.3,12.37,454025.0
2023-05-04 14:40:00,12.36,12.41,12.33,12.41,587555.0,12.36,12.41,12.33,12.41,587555.0
2023-05-04 14:50:00,12.4,12.44,12.36,12.42,652744.0,12.4,12.44,12.36,12.42,652744.0
2023-05-04 15:00:00,12.42,12.51,12.41,12.51,536870.0,12.42,12.51,12.41,12.51,536870.0
2023-05-04 15:10:00,12.51,12.51,12.4,12.41,665893.0,12.51,12.51,12.4,12.41,665893.0
2023-05-04 15:20:00,12.41,12.42,12.37,12.38,623505.0,12.41,12.42,12.37,12.38,623505.0
2023-05-04 15:30:00,12.38,12.45,12.37,12.38,977401.0,12.38,12.45,12.37,12.38,977401.0
2023-05-04 15:40:00,12.38,12.39,12.3,12.38,1208871.0,12.38,12.39,12.3,12.38,1208871.0
2023-05-04 15:50:00,12.38,12.39,12.32,12.35,2843631.0,12.38,12.39,12.32,12.35,2843631.0
2023-05-05 09:30:00,11.82,12.13,11.63,11.89,3877864.0,11.82,12.13,11.63,11.89,3877864.0
2023-05-05 09:40:00,11.88,12.06,11.77,12.05,830005.0,11.88,12.06,11.77,12.05,830005.0
2023-05-05 09:50:00,12.05,12.17,11.9,12.03,1545628.0,12.05,12.17,11.9,12.03,1545628.0
2023-05-05 10:00:00,12.03,12.28,11.97,12.28,1331209.0,12.03,12.28,11.97,12.28,1331209.0
2023-05-05 10:10:00,12.28,12.31,12.04,12.08,1650675.0,12.28,12.31,12.04,12.08,1650675.0
2023-05-05 10:20:00,12.08,12.17,12.02,12.06,1428594.0,12.08,12.17,12.02,12.06,1428594.0
2023-05-05 10:30:00,12.07,12.37,12.07,12.37,920498.0,12.07,12.37,12.07,12.37,920498.0
2023-05-05 10:40:00,12.37,12.37,12.02,12.08,1058113.0,12.37,12.37,12.02,12.08,1058113.0
2023-05-05 10:50:00,12.08,12.25,12.02,12.24,1174846.0,12.08,12.25,12.02,12.24,1174846.0
2023-05-05 11:00:00,12.23,12.31,12.17,12.24,788808.0,12.23,12.31,12.17,12.24,788808.0
2023-05-05 11:10:00,12.23,12.3,12.22,12.27,498930.0,12.23,12.3,12.22,12.27,498930.0
2023-05-05 11:20:00,12.27,12.3,12.2,12.29,630087.0,12.27,12.3,12.2,12.29,630087.0
2023-05-05 11:30:00,12.3,12.48,12.24,12.47,426626.0,12.3,12.48,12.24,12.47,426626.0
2023-05-05 11:40:00,12.47,12.55,12.4,12.54,637330.0,12.47,12.55,12.4,12.54,637330.0
2023-05-05 11:50:00,12.54,12.68,12.51,12.67,1077753.0,12.54,12.68,12.51,12.67,1077753.0
2023-05-05 12:00:00,12.67,12.73,12.52,12.59,667217.0,12.67,12.73,12.52,12.59,667217.0
2023-05-05 12:10:00,12.57,12.63,12.43,12.44,730771.0,12.57,12.63,12.43,12.44,730771.0
2023-05-05 12:20:00,12.43,12.5,12.36,12.5,500943.0,12.43,12.5,12.36,12.5,500943.0
2023-05-05 12:30:00,12.5,12.52,12.42,12.51,367323.0,12.5,12.52,12.42,12.51,367323.0
2023-05-05 12:40:00,12.51,12.53,12.42,12.47,444145.0,12.51,12.53,12.42,12.47,444145.0
2023-05-05 12:50:00,12.47,12.56,12.46,12.54,286243.0,12.47,12.56,12.46,12.54,286243.0
2023-05-05 13:00:00,12.55,12.68,12.54,12.62,626983.0,12.55,12.68,12.54,12.62,626983.0
2023-05-05 13:10:00,12.62,12.72,12.6,12.65,405987.0,12.62,12.72,12.6,12.65,405987.0
2023-05-05 13:20:00,12.66,12.7,12.61,12.66,470806.0,12.66,12.7,12.61,12.66,470806.0
2023-05-05 13:30:00,12.66,12.74,12.64,12.71,460199.0,12.66,12.74,12.64,12.71,460199.0
2023-05-05 13:40:00,12.7,12.75,12.69,12.74,566116.0,12.7,12.75,12.69,12.74,566116.0
2023-05-05 13:50:00,12.73,12.83,12.73,12.81,495014.0,12.73,12.83,12.73,12.81,495014.0
2023-05-05 14:00:00,12.81,12.87,12.79,12.84,620563.0,12.81,12.87,12.79,12.84,620563.0
2023-05-05 14:10:00,12.84,12.86,12.74,12.76,684173.0,12.84,12.86,12.74,12.76,684173.0
2023-05-05 14:20:00,12.76,12.82,12.72,12.77,446188.0,12.76,12.82,12.72,12.77,446188.0
2023-05-05 14:30:00,12.78,12.79,12.71,12.79,720009.0,12.78,12.79,12.71,12.79,720009.0
2023-05-05 14:40:00,12.79,12.87,12.78,12.85,444612.0,12.79,12.87,12.78,12.85,444612.0
2023-05-05 14:50:00,12.85,12.91,12.82,12.84,841369.0,12.85,12.91,12.82,12.84,841369.0
2023-05-05 15:00:00,12.84,12.88,12.76,12.82,1178204.0,12.84,12.88,12.76,12.82,1178204.0
2023-05-05 15:10:00,12.83,12.91,12.79,12.91,542037.0,12.83,12.91,12.79,12.91,542037.0
2023-05-05 15:20:00,12.91,12.94,12.86,12.88,828216.0,12.91,12.94,12.86,12.88,828216.0
2023-05-05 15:30:00,12.88,12.95,12.86,12.91,690856.0,12.88,12.95,12.86,12.91,690856.0
2023-05-05 15:40:00,12.91,12.94,12.84,12.93,1265164.0,12.91,12.94,12.84,12.93,1265164.0
2023-05-05 15:50:00,12.92,12.96,12.85,12.86,2983920.0,12.92,12.96,12.85,12.86,2983920.0
2023-05-08 09:30:00,13.0,13.17,12.91,12.94,931692.0,13.0,13.17,12.91,12.94,931692.0
2023-05-08 09:40:00,12.94,13.02,12.85,12.85,400474.0,12.94,13.02,12.85,12.85,400474.0
2023-05-08 09:50:00,12.86,12.99,12.8,12.99,400918.0,12.86,12.99,12.8,12.99,400918.0
2023-05-08 10:00:00,12.98,13.05,12.94,12.96,317110.0,12.98,13.05,12.94,12.96,317110.0
2023-05-08 10:10:00,12.96,13.01,12.95,12.96,245573.0,12.96,13.01,12.95,12.96,245573.0
2023-05-08 10:20:00,12.96,13.0,12.87,12.93,282249.0,12.96,13.0,12.87,12.93,282249.0
2023-05-08 10:30:00,12.93,12.99,12.93,12.96,220254.0,12.93,12.99,12.93,12.96,220254.0
2023-05-08 10:40:00,12.97,13.02,12.96,13.02,190596.0,12.97,13.02,12.96,13.02,190596.0
2023-05-08 10:50:00,13.02,13.08,12.97,13.08,437668.0,13.02,13.08,12.97,13.08,437668.0
2023-05-08 11:00:00,13.08,13.19,13.07,13.19,401159.0,13.08,13.19,13.07,13.19,401159.0
2023-05-08 11:10:00,13.19,13.23,13.05,13.06,305746.0,13.19,13.23,13.05,13.06,305746.0
2023-05-08 11:20:00,13.06,13.18,13.05,13.16,270995.0,13.06,13.18,13.05,13.16,270995.0
2023-05-08 11:30:00,13.16,13.19,13.15,13.16,268312.0,13.16,13.19,13.15,13.16,268312.0
2023-05-08 11:40:00,13.16,13.28,13.15,13.28,547810.0,13.16,13.28,13.15,13.28,547810.0
2023-05-08 11:50:00,13.27,13.3,13.24,13.29,404619.0,13.27,13.3,13.24,13.29,404619.0
2023-05-08 12:00:00,13.29,13.45,13.28,13.41,519892.0,13.29,13.45,13.28,13.41,519892.0
2023-05-08 12:10:00,13.41,13.55,13.4,13.52,490831.0,13.41,13.55,13.4,13.52,490831.0
2023-05-08 12:20:00,13.51,13.52,13.37,13.41,427022.0,13.51,13.52,13.37,13.41,427022.0
2023-05-08 12:30:00,13.41,13.43,13.35,13.4,252407.0,13.41,13.43,13.35,13.4,252407.0
2023-05-08 12:40:00,13.39,13.44,13.37,13.38,389190.0,13.39,13.44,13.37,13.38,389190.0
2023-05-08 12:50:00,13.37,13.43,13.37,13.43,285631.0,13.37,13.43,13.37,13.43,285631.0
2023-05-08 13:00:00,13.43,13.46,13.38,13.38,266705.0,13.43,13.46,13.38,13.38,266705.0
2023-05-08 13:10:00,13.38,13.39,13.27,13.35,593077.0,13.38,13.39,13.27,13.35,593077.0
2023-05-08 13:20:00,13.35,13.41,13.33,13.35,1211353.0,13.35,13.41,13.33,13.35,1211353.0
2023-05-08 13:30:00,13.35,13.39,13.33,13.34,217306.0,13.35,13.39,13.33,13.34,217306.0
2023-05-08 13:40:00,13.34,13.38,13.31,13.36,213534.0,13.34,13.38,13.31,13.36,213534.0
2023-05-08 13:50:00,13.35,13.4,13.34,13.39,182906.0,13.35,13.4,13.34,13.39,182906.0
2023-05-08 14:00:00,13.4,13.41,13.27,13.29,631780.0,13.4,13.41,13.27,13.29,631780.0
2023-05-08 14:10:00,13.29,13.37,13.29,13.36,216227.0,13.29,13.37,13.29,13.36,216227.0
2023-05-08 14:20:00,13.36,13.39,13.33,13.38,231813.0,13.36,13.39,13.33,13.38,231813.0
2023-05-08 14:30:00,13.38,13.41,13.37,13.4,183421.0,13.38,13.41,13.37,13.4,183421.0
2023-05-08 14:40:00,13.4,13.44,13.38,13.4,266232.0,13.4,13.44,13.38,13.4,266232.0
2023-05-08 14:50:00,13.41,13.45,13.4,13.44,272540.0,13.41,13.45,13.4,13.44,272540.0
2023-05-08 15:00:00,13.44,13.45,13.39,13.45,228592.0,13.44,13.45,13.39,13.45,228592.0
2023-05-08 15:10:00,13.44,13.46,13.42,13.43,338497.0,13.44,13.46,13.42,13.43,338497.0
2023-05-08 15:20:00,13.43,13.44,13.4,13.43,255769.0,13.43,13.44,13.4,13.43,255769.0
2023-05-08 15:30:00,13.43,13.47,13.41,13.46,412281.0,13.43,13.47,13.41,13.46,412281.0
2023-05-08 15:40:00,13.46,13.5,13.44,13.49,640134.0,13.46,13.5,13.44,13.49,640134.0
2023-05-08 15:50:00,13.48,13.5,13.44,13.46,2840674.0,13.48,13.5,13.44,13.46,2840674.0
2023-05-09 09:30:00,13.36,13.5,13.28,13.37,975186.0,13.36,13.5,13.28,13.37,975186.0
2023-05-09 09:40:00,13.37,13.37,13.25,13.26,548391.0,13.37,13.37,13.25,13.26,548391.0
2023-05-09 09:50:00,13.26,13.35,13.25,13.35,699156.0,13.26,13.35,13.25,13.35,699156.0
2023-05-09 10:00:00,13.35,13.39,13.31,13.36,914043.0,13.35,13.39,13.31,13.36,914043.0
2023-05-09 10:10:00,13.37,13.5,13.34,13.44,577789.0,13.37,13.5,13.34,13.44,577789.0
2023-05-09 10:20:00,13.44,13.48,13.39,13.42,267972.0,13.44,13.48,13.39,13.42,267972.0
2023-05-09 10:30:00,13.42,13.46,13.39,13.44,228367.0,13.42,13.46,13.39,13.44,228367.0
2023-05-09 10:40:00,13.44,13.45,13.35,13.38,370425.0,13.44,13.45,13.35,13.38,370425.0
2023-05-09 10:50:00,13.38,13.43,13.36,13.4,857606.0,13.38,13.43,13.36,13.4,857606.0
2023-05-09 11:00:00,13.4,13.42,13.36,13.41,340312.0,13.4,13.42,13.36,13.41,340312.0
2023-05-09 11:10:00,13.41,13.47,13.39,13.41,438737.0,13.41,13.47,13.39,13.41,438737.0
2023-05-09 11:20:00,13.4,13.42,13.35,13.37,365305.0,13.4,13.42,13.35,13.37,365305.0
2023-05-09 11:30:00,13.37,13.43,13.37,13.4,322120.0,13.37,13.43,13.37,13.4,322120.0
2023-05-09 11:40:00,13.4,13.43,13.39,13.41,242653.0,13.4,13.43,13.39,13.41,242653.0
2023-05-09 11:50:00,13.41,13.42,13.38,13.4,185117.0,13.41,13.42,13.38,13.4,185117.0
2023-05-09 12:00:00,13.4,13.41,13.38,13.4,290065.0,13.4,13.41,13.38,13.4,290065.0
2023-05-09 12:10:00,13.4,13.4,13.34,13.36,169257.0,13.4,13.4,13.34,13.36,169257.0
2023-05-09 12:20:00,13.36,13.37,13.34,13.37,192747.0,13.36,13.37,13.34,13.37,192747.0
2023-05-09 12:30:00,13.37,13.43,13.36,13.42,121384.0,13.37,13.43,13.36,13.42,121384.0
2023-05-09 12:40:00,13.42,13.44,13.38,13.41,152191.0,13.42,13.44,13.38,13.41,152191.0
2023-05-09 12:50:00,13.41,13.41,13.39,13.4,155886.0,13.41,13.41,13.39,13.4,155886.0
2023-05-09 13:00:00,13.4,13.41,13.37,13.4,340045.0,13.4,13.41,13.37,13.4,340045.0
2023-05-09 13:10:00,13.4,13.41,13.38,13.41,139441.0,13.4,13.41,13.38,13.41,139441.0
2023-05-09 13:20:00,13.41,13.43,13.38,13.41,292161.0,13.41,13.43,13.38,13.41,292161.0
2023-05-09 13:30:00,13.41,13.42,13.36,13.4,208596.0,13.41,13.42,13.36,13.4,208596.0
2023-05-09 13:40:00,13.4,13.41,13.37,13.39,245087.0,13.4,13.41,13.37,13.39,245087.0
2023-05-09 13:50:00,13.38,13.45,13.38,13.44,350405.0,13.38,13.45,13.38,13.44,350405.0
2023-05-09 14:00:00,13.45,13.48,13.42,13.48,178087.0,13.45,13.48,13.42,13.48,178087.0
2023-05-09 14:10:00,13.48,13.49,13.43,13.45,153521.0,13.48,13.49,13.43,13.45,153521.0
2023-05-09 14:20:00,13.45,13.45,13.4,13.41,212523.0,13.45,13.45,13.4,13.41,212523.0
2023-05-09 14:30:00,13.42,13.44,13.4,13.41,172454.0,13.42,13.44,13.4,13.41,172454.0
2023-05-09 14:40:00,13.4,13.44,13.4,13.41,207359.0,13.4,13.44,13.4,13.41,207359.0
2023-05-09 14:50:00,13.4,13.42,13.39,13.4,241773.0,13.4,13.42,13.39,13.4,241773.0
2023-05-09 15:00:00,13.41,13.43,13.4,13.42,137181.0,13.41,13.43,13.4,13.42,137181.0
2023-05-09 15:10:00,13.42,13.43,13.39,13.42,231734.0,13.42,13.43,13.39,13.42,231734.0
2023-05-09 15:20:00,13.42,13.43,13.4,13.42,336023.0,13.42,13.43,13.4,13.42,336023.0
2023-05-09 15:30:00,13.42,13.46,13.41,13.42,425613.0,13.42,13.46,13.41,13.42,425613.0
2023-05-09 15:40:00,13.43,13.43,13.4,13.43,684672.0,13.43,13.43,13.4,13.43,684672.0
2023-05-09 15:50:00,13.42,13.44,13.39,13.44,2978291.0,13.42,13.44,13.39,13.44,2978291.0
2023-05-10 09:30:00,13.55,13.56,13.4,13.44,542372.0,13.55,13.56,13.4,13.44,542372.0
2023-05-10 09:40:00,13.44,13.5,13.42,13.43,215304.0,13.44,13.5,13.42,13.43,215304.0
2023-05-10 09:50:00,13.43,13.46,13.36,13.38,301194.0,13.43,13.46,13.36,13.38,301194.0
2023-05-10 10:00:00,13.38,13.41,13.3,13.38,441644.0,13.38,13.41,13.3,13.38,441644.0
2023-05-10 10:10:00,13.38,13.42,13.33,13.35,569584.0,13.38,13.42,13.33,13.35,569584.0
2023-05-10 10:20:00,13.35,13.39,13.29,13.29,223726.0,13.35,13.39,13.29,13.29,223726.0
2023-05-10 10:30:00,13.3,13.41,13.29,13.38,671444.0,13.3,13.41,13.29,13.38,671444.0
2023-05-10 10:40:00,13.38,13.4,13.23,13.29,425035.0,13.38,13.4,13.23,13.29,425035.0
2023-05-10 10:50:00,13.29,13.3,13.1,13.13,680398.0,13.29,13.3,13.1,13.13,680398.0
2023-05-10 11:00:00,13.13,13.16,13.04,13.11,310678.0,13.13,13.16,13.04,13.11,310678.0
2023-05-10 11:10:00,13.1,13.1,13.0,13.07,610768.0,13.1,13.1,13.0,13.07,610768.0
2023-05-10 11:20:00,13.06,13.12,13.06,13.11,522314.0,13.06,13.12,13.06,13.11,522314.0
2023-05-10 11:30:00,13.11,13.16,13.09,13.13,266889.0,13.11,13.16,13.09,13.13,266889.0
2023-05-10 11:40:00,13.13,13.18,13.12,13.15,155491.0,13.13,13.18,13.12,13.15,155491.0
2023-05-10 11:50:00,13.15,13.17,13.12,13.14,272141.0,13.15,13.17,13.12,13.14,272141.0
2023-05-10 12:00:00,13.14,13.14,13.05,13.05,372001.0,13.14,13.14,13.05,13.05,372001.0
2023-05-10 12:10:00,13.06,13.1,13.04,13.08,396301.0,13.06,13.1,13.04,13.08,396301.0
2023-05-10 12:20:00,13.08,13.1,13.05,13.06,418286.0,13.08,13.1,13.05,13.06,418286.0
2023-05-10 12:30:00,13.05,13.08,12.96,13.01,442634.0,13.05,13.08,12.96,13.01,442634.0
2023-05-10 12:40:00,13.01,13.02,12.9,12.91,590619.0,13.01,13.02,12.9,12.91,590619.0
2023-05-10 12:50:00,12.91,12.95,12.88,12.92,458006.0,12.91,12.95,12.88,12.92,458006.0
2023-05-10 13:00:00,12.92,12.92,12.82,12.86,572728.0,12.92,12.92,12.82,12.86,572728.0
2023-05-10 13:10:00,12.86,12.87,12.79,12.81,462327.0,12.86,12.87,12.79,12.81,462327.0
2023-05-10 13:20:00,12.81,12.81,12.72,12.78,540728.0,12.81,12.81,12.72,12.78,540728.0
2023-05-10 13:30:00,12.78,12.79,12.71,12.71,271356.0,12.78,12.79,12.71,12.71,271356.0
2023-05-10 13:40:00,12.71,12.77,12.69,12.75,338915.0,12.71,12.77,12.69,12.75,338915.0
2023-05-10 13:50:00,12.76,12.79,12.74,12.78,401510.0,12.76,12.79,12.74,12.78,401510.0
2023-05-10 14:00:00,12.79,12.82,12.78,12.8,312975.0,12.79,12.82,12.78,12.8,312975.0
2023-05-10 14:10:00,12.8,12.84,12.79,12.82,189711.0,12.8,12.84,12.79,12.82,189711.0
2023-05-10 14:20:00,12.83,12.94,12.83,12.94,687957.0,12.83,12.94,12.83,12.94,687957.0
2023-05-10 14:30:00,12.94,13.01,12.93,13.0,560137.0,12.94,13.01,12.93,13.0,560137.0
2023-05-10 14:40:00,13.01,13.04,13.0,13.04,337348.0,13.01,13.04,13.0,13.04,337348.0
2023-05-10 14:50:00,13.04,13.08,13.02,13.06,247964.0,13.04,13.08,13.02,13.06,247964.0
2023-05-10 15:00:00,13.07,13.12,13.03,13.1,312064.0,13.07,13.12,13.03,13.1,312064.0
2023-05-10 15:10:00,13.1,13.13,13.08,13.13,281571.0,13.1,13.13,13.08,13.13,281571.0
2023-05-10 15:20:00,13.13,13.17,13.11,13.13,339262.0,13.13,13.17,13.11,13.13,339262.0
2023-05-10 15:30:00,13.13,13.15,13.1,13.12,296180.0,13.13,13.15,13.1,13.12,296180.0
2023-05-10 15:40:00,13.12,13.13,13.09,13.12,392471.0,13.12,13.13,13.09,13.12,392471.0
2023-05-10 15:50:00,13.11,13.12,13.01,13.05,2652446.0,13.11,13.12,13.01,13.05,2652446.0
2023-05-11 09:30:00,12.82,12.88,12.58,12.74,978177.0,12.82,12.88,12.58,12.74,978177.0
2023-05-11 09:40:00,12.73,12.8,12.6,12.61,531196.0,12.73,12.8,12.6,12.61,531196.0
2023-05-11 09:50:00,12.61,12.68,12.55,12.56,584706.0,12.61,12.68,12.55,12.56,584706.0
2023-05-11 10:00:00,12.57,12.59,12.45,12.48,764089.0,12.57,12.59,12.45,12.48,764089.0
2023-05-11 10:10:00,12.48,12.51,12.42,12.43,605634.0,12.48,12.51,12.42,12.43,605634.0
2023-05-11 10:20:00,12.43,12.46,12.39,12.43,967868.0,12.43,12.46,12.39,12.43,967868.0
2023-05-11 10:30:00,12.43,12.6,12.41,12.57,781064.0,12.43,12.6,12.41,12.57,781064.0
2023-05-11 10:40:00,12.58,12.7,12.52,12.63,439407.0,12.58,12.7,12.52,12.63,439407.0
2023-05-11 10:50:00,12.63,12.66,12.59,12.61,276634.0,12.63,12.66,12.59,12.61,276634.0
2023-05-11 11:00:00,12.61,12.66,12.58,12.63,269782.0,12.61,12.66,12.58,12.63,269782.0
2023-05-11 11:10:00,12.63,12.66,12.57,12.6,231992.0,12.63,12.66,12.57,12.6,231992.0
2023-05-11 11:20:00,12.59,12.6,12.55,12.56,274699.0,12.59,12.6,12.55,12.56,274699.0
2023-05-11 11:30:00,12.57,12.67,12.55,12.65,500324.0,12.57,12.67,12.55,12.65,500324.0
2023-05-11 11:40:00,12.65,12.66,12.52,12.54,762895.0,12.65,12.66,12.52,12.54,762895.0
2023-05-11 11:50:00,12.54,12.56,12.5,12.53,530906.0,12.54,12.56,12.5,12.53,530906.0
2023-05-11 12:00:00,12.53,12.59,12.5,12.55,276361.0,12.53,12.59,12.5,12.55,276361.0
2023-05-11 12:10:00,12.55,12.6,12.52,12.57,303804.0,12.55,12.6,12.52,12.57,303804.0
2023-05-11 12:20:00,12.58,12.64,12.56,12.61,217462.0,12.58,12.64,12.56,12.61,217462.0
2023-05-11 12:30:00,12.61,12.62,12.59,12.59,173980.0,12.61,12.62,12.59,12.59,173980.0
2023-05-11 12:40:00,12.6,12.62,12.59,12.62,232592.0,12.6,12.62,12.59,12.62,232592.0
2023-05-11 12:50:00,12.62,12.62,12.55,12.55,177210.0,12.62,12.62,12.55,12.55,177210.0
2023-05-11 13:00:00,12.55,12.61,12.55,12.59,266920.0,12.55,12.61,12.55,12.59,266920.0
2023-05-11 13:10:00,12.6,12.62,12.58,12.59,176739.0,12.6,12.62,12.58,12.59,176739.0
2023-05-11 13:20:00,12.59,12.6,12.53,12.54,211707.0,12.59,12.6,12.53,12.54,211707.0
2023-05-11 13:30:00,12.53,12.56,12.5,12.54,412011.0,12.53,12.56,12.5,12.54,412011.0
2023-05-11 13:40:00,12.54,12.55,12.48,12.49,202743.0,12.54,12.55,12.48,12.49,202743.0
2023-05-11 13:50:00,12.48,12.54,12.47,12.51,222093.0,12.48,12.54,12.47,12.51,222093.0
2023-05-11 14:00:00,12.5,12.51,12.48,12.5,237698.0,12.5,12.51,12.48,12.5,237698.0
2023-05-11 14:10:00,12.5,12.55,12.48,12.48,235354.0,12.5,12.55,12.48,12.48,235354.0
2023-05-11 14:20:00,12.49,12.51,12.46,12.5,195162.0,12.49,12.51,12.46,12.5,195162.0
2023-05-11 14:30:00,12.5,12.51,12.48,12.48,254115.0,12.5,12.51,12.48,12.48,254115.0
2023-05-11 14:40:00,12.49,12.51,12.47,12.49,234192.0,12.49,12.51,12.47,12.49,234192.0
2023-05-11 14:50:00,12.49,12.5,12.45,12.47,150831.0,12.49,12.5,12.45,12.47,150831.0
2023-05-11 15:00:00,12.46,12.5,12.42,12.42,378497.0,12.46,12.5,12.42,12.42,378497.0
2023-05-11 15:10:00,12.42,12.43,12.38,12.4,682408.0,12.42,12.43,12.38,12.4,682408.0
2023-05-11 15:20:00,12.41,12.41,12.37,12.38,252438.0,12.41,12.41,12.37,12.38,252438.0
2023-05-11 15:30:00,12.38,12.41,12.34,12.37,593646.0,12.38,12.41,12.34,12.37,593646.0
2023-05-11 15:40:00,12.38,12.4,12.36,12.37,642469.0,12.38,12.4,12.36,12.37,642469.0
2023-05-11 15:50:00,12.37,12.42,12.35,12.37,1914649.0,12.37,12.42,12.35,12.37,1914649.0
2023-05-12 09:30:00,12.38,12.41,12.29,12.3,488852.0,12.38,12.41,12.29,12.3,488852.0
2023-05-12 09:40:00,12.3,12.39,12.27,12.29,563402.0,12.3,12.39,12.27,12.29,563402.0
2023-05-12 09:50:00,12.29,12.37,12.28,12.33,413739.0,12.29,12.37,12.28,12.33,413739.0
2023-05-12 10:00:00,12.32,12.34,12.25,12.32,510638.0,12.32,12.34,12.25,12.32,510638.0
2023-05-12 10:10:00,12.32,12.4,12.3,12.38,509663.0,12.32,12.4,12.3,12.38,509663.0
2023-05-12 10:20:00,12.38,12.48,12.35,12.42,656551.0,12.38,12.48,12.35,12.42,656551.0
2023-05-12 10:30:00,12.42,12.5,12.39,12.49,1238615.0,12.42,12.5,12.39,12.49,1238615.0
2023-05-12 10:40:00,12.48,12.52,12.4,12.42,221370.0,12.48,12.52,12.4,12.42,221370.0
2023-05-12 10:50:00,12.42,12.44,12.35,12.4,258341.0,12.42,12.44,12.35,12.4,258341.0
2023-05-12 11:00:00,12.4,12.5,12.4,12.49,341519.0,12.4,12.5,12.4,12.49,341519.0
2023-05-12 11:10:00,12.49,12.51,12.42,12.49,267704.0,12.49,12.51,12.42,12.49,267704.0
2023-05-12 11:20:00,12.49,12.51,12.47,12.48,225721.0,12.49,12.51,12.47,12.48,225721.0
2023-05-12 11:30:00,12.48,12.49,12.41,12.43,225400.0,12.48,12.49,12.41,12.43,225400.0
2023-05-12 11:40:00,12.42,12.44,12.4,12.41,291485.0,12.42,12.44,12.4,12.41,291485.0
2023-05-12 11:50:00,12.42,12.46,12.4,12.46,159082.0,12.42,12.46,12.4,12.46,159082.0
2023-05-12 12:00:00,12.45,12.6,12.45,12.54,623261.0,12.45,12.6,12.45,12.54,623261.0
2023-05-12 12:10:00,12.54,12.61,12.53,12.61,266581.0,12.54,12.61,12.53,12.61,266581.0
2023-05-12 12:20:00,12.61,12.63,12.48,12.5,429346.0,12.61,12.63,12.48,12.5,429346.0
2023-05-12 12:30:00,12.5,12.52,12.44,12.46,173963.0,12.5,12.52,12.44,12.46,173963.0
2023-05-12 12:40:00,12.46,12.46,12.41,12.43,156320.0,12.46,12.46,12.41,12.43,156320.0
2023-05-12 12:50:00,12.43,12.5,12.42,12.48,265793.0,12.43,12.5,12.42,12.48,265793.0
2023-05-12 13:00:00,12.48,12.53,12.47,12.53,208663.0,12.48,12.53,12.47,12.53,208663.0
2023-05-12 13:10:00,12.53,12.54,12.49,12.5,143722.0,12.53,12.54,12.49,12.5,143722.0
2023-05-12 13:20:00,12.5,12.56,12.49,12.53,131877.0,12.5,12.56,12.49,12.53,131877.0
2023-05-12 13:30:00,12.54,12.56,12.47,12.51,254464.0,12.54,12.56,12.47,12.51,254464.0
2023-05-12 13:40:00,12.51,12.51,12.46,12.47,204810.0,12.51,12.51,12.46,12.47,204810.0
2023-05-12 13:50:00,12.46,12.47,12.41,12.42,146893.0,12.46,12.47,12.41,12.42,146893.0
2023-05-12 14:00:00,12.41,12.43,12.4,12.4,193718.0,12.41,12.43,12.4,12.4,193718.0
2023-05-12 14:10:00,12.4,12.41,12.36,12.41,156783.0,12.4,12.41,12.36,12.41,156783.0
2023-05-12 14:20:00,12.41,12.44,12.39,12.41,140021.0,12.41,12.44,12.39,12.41,140021.0
2023-05-12 14:30:00,12.41,12.42,12.37,12.38,150043.0,12.41,12.42,12.37,12.38,150043.0
2023-05-12 14:40:00,12.38,12.43,12.37,12.43,161650.0,12.38,12.43,12.37,12.43,161650.0
2023-05-12 14:50:00,12.43,12.48,12.42,12.48,245761.0,12.43,12.48,12.42,12.48,245761.0
2023-05-12 15:00:00,12.48,12.51,12.46,12.49,272529.0,12.48,12.51,12.46,12.49,272529.0
2023-05-12 15:10:00,12.48,12.5,12.48,12.5,241302.0,12.48,12.5,12.48,12.5,241302.0
2023-05-12 15:20:00,12.5,12.54,12.47,12.53,400709.0,12.5,12.54,12.47,12.53,400709.0
2023-05-12 15:30:00,12.52,12.54,12.5,12.52,516797.0,12.52,12.54,12.5,12.52,516797.0
2023-05-12 15:40:00,12.52,12.52,12.46,12.49,852661.0,12.52,12.52,12.46,12.49,852661.0
2023-05-12 15:50:00,12.48,12.54,12.45,12.51,2063473.0,12.48,12.54,12.45,12.51,2063473.0
2023-05-15 09:30:00,12.62,12.64,12.46,12.6,504196.0,12.62,12.64,12.46,12.6,504196.0
2023-05-15 09:40:00,12.6,12.62,12.52,12.54,239423.0,12.6,12.62,12.52,12.54,239423.0
2023-05-15 09:50:00,12.54,12.59,12.52,12.54,250027.0,12.54,12.59,12.52,12.54,250027.0
2023-05-15 10:00:00,12.54,12.59,12.46,12.47,286717.0,12.54,12.59,12.46,12.47,286717.0
2023-05-15 10:10:00,12.48,12.59,12.46,12.55,204663.0,12.48,12.59,12.46,12.55,204663.0
2023-05-15 10:20:00,12.55,12.62,12.55,12.6,105136.0,12.55,12.62,12.55,12.6,105136.0
2023-05-15 10:30:00,12.6,12.64,12.59,12.61,259510.0,12.6,12.64,12.59,12.61,259510.0
2023-05-15 10:40:00,12.6,12.61,12.55,12.59,149625.0,12.6,12.61,12.55,12.59,149625.0
2023-05-15 10:50:00,12.58,12.64,12.55,12.57,376929.0,12.58,12.64,12.55,12.57,376929.0
2023-05-15 11:00:00,12.57,12.67,12.56,12.67,171340.0,12.57,12.67,12.56,12.67,171340.0
2023-05-15 11:10:00,12.67,12.68,12.63,12.67,148823.0,12.67,12.68,12.63,12.67,148823.0
2023-05-15 11:20:00,12.66,12.68,12.64,12.68,223884.0,12.66,12.68,12.64,12.68,223884.0
2023-05-15 11:30:00,12.68,12.68,12.6,12.61,212721.0,12.68,12.68,12.6,12.61,212721.0
2023-05-15 11:40:00,12.6,12.65,12.59,12.64,200417.0,12.6,12.65,12.59,12.64,200417.0
2023-05-15 11:50:00,12.65,12.65,12.57,12.59,327758.0,12.65,12.65,12.57,12.59,327758.0
2023-05-15 12:00:00,12.59,12.61,12.57,12.59,198142.0,12.59,12.61,12.57,12.59,198142.0
2023-05-15 12:10:00,12.58,12.64,12.56,12.63,156273.0,12.58,12.64,12.56,12.63,156273.0
2023-05-15 12:20:00,12.63,12.67,12.62,12.67,105886.0,12.63,12.67,12.62,12.67,105886.0
2023-05-15 12:30:00,12.67,12.67,12.62,12.63,136927.0,12.67,12.67,12.62,12.63,136927.0
2023-05-15 12:40:00,12.63,12.65,12.62,12.65,88511.0,12.63,12.65,12.62,12.65,88511.0
2023-05-15 12:50:00,12.65,12.68,12.64,12.68,156573.0,12.65,12.68,12.64,12.68,156573.0
2023-05-15 13:00:00,12.68,12.72,12.67,12.71,228717.0,12.68,12.72,12.67,12.71,228717.0
2023-05-15 13:10:00,12.71,12.74,12.7,12.74,209237.0,12.71,12.74,12.7,12.74,209237.0
2023-05-15 13:20:00,12.74,12.77,12.72,12.72,255632.0,12.74,12.77,12.72,12.72,255632.0
2023-05-15 13:30:00,12.71,12.72,12.68,12.71,160031.0,12.71,12.72,12.68,12.71,160031.0
2023-05-15 13:40:00,12.71,12.71,12.66,12.7,231132.0,12.71,12.71,12.66,12.7,231132.0
2023-05-15 13:50:00,12.7,12.72,12.68,12.69,179707.0,12.7,12.72,12.68,12.69,179707.0
2023-05-15 14:00:00,12.69,12.73,12.67,12.72,219225.0,12.69,12.73,12.67,12.72,219225.0
2023-05-15 14:10:00,12.71,12.72,12.67,12.68,165810.0,12.71,12.72,12.67,12.68,165810.0
2023-05-15 14:20:00,12.68,12.73,12.67,12.73,191047.0,12.68,12.73,12.67,12.73,191047.0
2023-05-15 14:30:00,12.73,12.78,12.72,12.78,235261.0,12.73,12.78,12.72,12.78,235261.0
2023-05-15 14:40:00,12.78,12.82,12.77,12.81,248635.0,12.78,12.82,12.77,12.81,248635.0
2023-05-15 14:50:00,12.81,12.82,12.74,12.77,303879.0,12.81,12.82,12.74,12.77,303879.0
2023-05-15 15:00:00,12.77,12.78,12.75,12.78,206581.0,12.77,12.78,12.75,12.78,206581.0
2023-05-15 15:10:00,12.78,12.78,12.76,12.77,195896.0,12.78,12.78,12.76,12.77,195896.0
2023-05-15 15:20:00,12.77,12.79,12.74,12.76,272165.0,12.77,12.79,12.74,12.76,272165.0
2023-05-15 15:30:00,12.76,12.78,12.75,12.77,545395.0,12.76,12.78,12.75,12.77,545395.0
2023-05-15 15:40:00,12.77,12.77,12.74,12.76,480822.0,12.77,12.77,12.74,12.76,480822.0
2023-05-15 15:50:00,12.75,12.81,12.75,12.79,1914838.0,12.75,12.81,12.75,12.79,1914838.0
2023-05-16 09:30:00,12.78,12.82,12.61,12.62,321714.0,12.78,12.82,12.61,12.62,321714.0
2023-05-16 09:40:00,12.62,12.68,12.52,12.53,282997.0,12.62,12.68,12.52,12.53,282997.0
2023-05-16 09:50:00,12.53,12.54,12.37,12.4,278710.0,12.53,12.54,12.37,12.4,278710.0
2023-05-16 10:00:00,12.41,12.44,12.38,12.4,341876.0,12.41,12.44,12.38,12.4,341876.0
2023-05-16 10:10:00,12.4,12.42,12.31,12.36,326506.0,12.4,12.42,12.31,12.36,326506.0
2023-05-16 10:20:00,12.36,12.36,12.29,12.34,287664.0,12.36,12.36,12.29,12.34,287664.0
2023-05-16 10:30:00,12.34,12.36,12.29,12.31,467881.0,12.34,12.36,12.29,12.31,467881.0
2023-05-16 10:40:00,12.31,12.32,12.25,12.26,330732.0,12.31,12.32,12.25,12.26,330732.0
2023-05-16 10:50:00,12.27,12.3,12.22,12.26,601896.0,12.27,12.3,12.22,12.26,601896.0
2023-05-16 11:00:00,12.26,12.29,12.2,12.21,455197.0,12.26,12.29,12.2,12.21,455197.0
2023-05-16 11:10:00,12.21,12.22,12.13,12.14,822820.0,12.21,12.22,12.13,12.14,822820.0
2023-05-16 11:20:00,12.14,12.23,12.13,12.21,459428.0,12.14,12.23,12.13,12.21,459428.0
2023-05-16 11:30:00,12.22,12.25,12.2,12.21,369650.0,12.22,12.25,12.2,12.21,369650.0
2023-05-16 11:40:00,12.21,12.26,12.16,12.25,363028.0,12.21,12.26,12.16,12.25,363028.0
2023-05-16 11:50:00,12.26,12.3,12.22,12.24,342735.0,12.26,12.3,12.22,12.24,342735.0
2023-05-16 12:00:00,12.24,12.29,12.22,12.27,169803.0,12.24,12.29,12.22,12.27,169803.0
2023-05-16 12:10:00,12.27,12.31,12.25,12.26,155327.0,12.27,12.31,12.25,12.26,155327.0
2023-05-16 12:20:00,12.26,12.26,12.18,12.19,227958.0,12.26,12.26,12.18,12.19,227958.0
2023-05-16 12:30:00,12.2,12.21,12.18,12.19,177620.0,12.2,12.21,12.18,12.19,177620.0
2023-05-16 12:40:00,12.19,12.23,12.18,12.21,532137.0,12.19,12.23,12.18,12.21,532137.0
2023-05-16 12:50:00,12.21,12.23,12.2,12.21,202763.0,12.21,12.23,12.2,12.21,202763.0
2023-05-16 13:00:00,12.21,12.23,12.19,12.21,282410.0,12.21,12.23,12.19,12.21,282410.0
2023-05-16 13:10:00,12.21,12.22,12.19,12.21,150375.0,12.21,12.22,12.19,12.21,150375.0
2023-05-16 13:20:00,12.21,12.21,12.13,12.14,280594.0,12.21,12.21,12.13,12.14,280594.0
2023-05-16 13:30:00,12.15,12.16,12.13,12.16,187471.0,12.15,12.16,12.13,12.16,187471.0
2023-05-16 13:40:00,12.16,12.16,12.13,12.13,211267.0,12.16,12.16,12.13,12.13,211267.0
2023-05-16 13:50:00,12.13,12.15,12.11,12.14,259317.0,12.13,12.15,12.11,12.14,259317.0
2023-05-16 14:00:00,12.13,12.14,12.09,12.12,328308.0,12.13,12.14,12.09,12.12,328308.0
2023-05-16 14:10:00,12.11,12.14,12.09,12.12,187768.0,12.11,12.14,12.09,12.12,187768.0
2023-05-16 14:20:00,12.13,12.14,12.11,12.14,223219.0,12.13,12.14,12.11,12.14,223219.0
2023-05-16 14:30:00,12.13,12.2,12.13,12.19,215252.0,12.13,12.2,12.13,12.19,215252.0
2023-05-16 14:40:00,12.19,12.21,12.15,12.18,233462.0,12.19,12.21,12.15,12.18,233462.0
2023-05-16 14:50:00,12.18,12.22,12.17,12.2,229637.0,12.18,12.22,12.17,12.2,229637.0
2023-05-16 15:00:00,12.2,12.21,12.16,12.17,195563.0,12.2,12.21,12.16,12.17,195563.0
2023-05-16 15:10:00,12.17,12.21,12.16,12.21,222499.0,12.17,12.21,12.16,12.21,222499.0
2023-05-16 15:20:00,12.2,12.24,12.19,12.24,381793.0,12.2,12.24,12.19,12.24,381793.0
2023-05-16 15:30:00,12.24,12.24,12.2,12.22,471152.0,12.24,12.24,12.2,12.22,471152.0
2023-05-16 15:40:00,12.22,12.23,12.18,12.21,818769.0,12.22,12.23,12.18,12.21,818769.0
2023-05-16 15:50:00,12.2,12.21,12.13,12.16,3611215.0,12.2,12.21,12.13,12.16,3611215.0
2023-05-17 09:30:00,12.29,12.33,12.18,12.26,527570.0,12.29,12.33,12.18,12.26,527570.0
2023-05-17 09:40:00,12.26,12.41,12.25,12.37,370685.0,12.26,12.41,12.25,12.37,370685.0
2023-05-17 09:50:00,12.38,12.39,12.33,12.33,295907.0,12.38,12.39,12.33,12.33,295907.0
2023-05-17 10:00:00,12.34,12.35,12.27,12.29,212460.0,12.34,12.35,12.27,12.29,212460.0
2023-05-17 10:10:00,12.3,12.38,12.27,12.38,299828.0,12.3,12.38,12.27,12.38,299828.0
2023-05-17 10:20:00,12.38,12.47,12.35,12.45,492854.0,12.38,12.47,12.35,12.45,492854.0
2023-05-17 10:30:00,12.45,12.48,12.43,12.45,793565.0,12.45,12.48,12.43,12.45,793565.0
2023-05-17 10:40:00,12.46,12.54,12.45,12.49,365335.0,12.46,12.54,12.45,12.49,365335.0
2023-05-17 10:50:00,12.49,12.56,12.48,12.49,329592.0,12.49,12.56,12.48,12.49,329592.0
2023-05-17 11:00:00,12.49,12.55,12.46,12.47,180113.0,12.49,12.55,12.46,12.47,180113.0
2023-05-17 11:10:00,12.46,12.52,12.44,12.5,256326.0,12.46,12.52,12.44,12.5,256326.0
2023-05-17 11:20:00,12.5,12.56,12.46,12.54,192597.0,12.5,12.56,12.46,12.54,192597.0
2023-05-17 11:30:00,12.55,12.55,12.51,12.54,191367.0,12.55,12.55,12.51,12.54,191367.0
2023-05-17 11:40:00,12.54,12.55,12.52,12.53,160875.0,12.54,12.55,12.52,12.53,160875.0
2023-05-17 11:50:00,12.53,12.55,12.49,12.52,386312.0,12.53,12.55,12.49,12.52,386312.0
2023-05-17 12:00:00,12.52,12.55,12.5,12.54,185070.0,12.52,12.55,12.5,12.54,185070.0
2023-05-17 12:10:00,12.54,12.56,12.46,12.48,260500.0,12.54,12.56,12.46,12.48,260500.0
2023-05-17 12:20:00,12.48,12.5,12.43,12.45,179320.0,12.48,12.5,12.43,12.45,179320.0
2023-05-17 12:30:00,12.45,12.46,12.43,12.45,196552.0,12.45,12.46,12.43,12.45,196552.0
2023-05-17 12:40:00,12.46,12.55,12.43,12.54,179679.0,12.46,12.55,12.43,12.54,179679.0
2023-05-17 12:50:00,12.54,12.6,12.54,12.59,167756.0,12.54,12.6,12.54,12.59,167756.0
2023-05-17 13:00:00,12.59,12.61,12.55,12.57,217379.0,12.59,12.61,12.55,12.57,217379.0
2023-05-17 13:10:00,12.57,12.58,12.51,12.52,146427.0,12.57,12.58,12.51,12.52,146427.0
2023-05-17 13:20:00,12.52,12.61,12.52,12.59,145080.0,12.52,12.61,12.52,12.59,145080.0
2023-05-17 13:30:00,12.59,12.66,12.58,12.65,230282.0,12.59,12.66,12.58,12.65,230282.0
2023-05-17 13:40:00,12.65,12.68,12.61,12.65,195697.0,12.65,12.68,12.61,12.65,195697.0
2023-05-17 13:50:00,12.65,12.68,12.61,12.62,171712.0,12.65,12.68,12.61,12.62,171712.0
2023-05-17 14:00:00,12.63,12.63,12.58,12.6,479770.0,12.63,12.63,12.58,12.6,479770.0
2023-05-17 14:10:00,12.61,12.65,12.61,12.63,126899.0,12.61,12.65,12.61,12.63,126899.0
2023-05-17 14:20:00,12.64,12.65,12.62,12.63,132395.0,12.64,12.65,12.62,12.63,132395.0
2023-05-17 14:30:00,12.62,12.66,12.6,12.63,188248.0,12.62,12.66,12.6,12.63,188248.0
2023-05-17 14:40:00,12.63,12.63,12.58,12.6,148917.0,12.63,12.63,12.58,12.6,148917.0
2023-05-17 14:50:00,12.6,12.6,12.54,12.54,145312.0,12.6,12.6,12.54,12.54,145312.0
2023-05-17 15:00:00,12.54,12.57,12.52,12.57,215242.0,12.54,12.57,12.52,12.57,215242.0
2023-05-17 15:10:00,12.57,12.59,12.55,12.55,247028.0,12.57,12.59,12.55,12.55,247028.0
2023-05-17 15:20:00,12.55,12.56,12.51,12.53,231497.0,12.55,12.56,12.51,12.53,231497.0
2023-05-17 15:30:00,12.53,12.58,12.52,12.58,386267.0,12.53,12.58,12.52,12.58,386267.0
2023-05-17 15:40:00,12.58,12.58,12.56,12.57,427968.0,12.58,12.58,12.56,12.57,427968.0
2023-05-17 15:50:00,12.57,12.57,12.49,12.51,1483777.0,12.57,12.57,12.49,12.51,1483777.0
2023-05-18 09:30:00,12.51,12.53,12.39,12.42,907679.0,12.51,12.53,12.39,12.42,907679.0
2023-05-18 09:40:00,12.43,12.57,12.39,12.4,669070.0,12.43,12.57,12.39,12.4,669070.0
2023-05-18 09:50:00,12.4,12.47,12.37,12.45,409224.0,12.4,12.47,12.37,12.45,409224.0
2023-05-18 10:00:00,12.46,12.55,12.44,12.52,438164.0,12.46,12.55,12.44,12.52,438164.0
2023-05-18 10:10:00,12.51,12.53,12.47,12.52,358174.0,12.51,12.53,12.47,12.52,358174.0
2023-05-18 10:20:00,12.53,12.58,12.44,12.48,450194.0,12.53,12.58,12.44,12.48,450194.0
2023-05-18 10:30:00,12.48,12.49,12.41,12.45,272616.0,12.48,12.49,12.41,12.45,272616.0
2023-05-18 10:40:00,12.45,12.47,12.43,12.46,183415.0,12.45,12.47,12.43,12.46,183415.0
2023-05-18 10:50:00,12.46,12.47,12.4,12.41,163004.0,12.46,12.47,12.4,12.41,163004.0
2023-05-18 11:00:00,12.4,12.41,12.38,12.39,164845.0,12.4,12.41,12.38,12.39,164845.0
2023-05-18 11:10:00,12.4,12.4,12.33,12.35,261903.0,12.4,12.4,12.33,12.35,261903.0
2023-05-18 11:20:00,12.35,12.4,12.35,12.4,176349.0,12.35,12.4,12.35,12.4,176349.0
2023-05-18 11:30:00,12.4,12.43,12.36,12.38,427684.0,12.4,12.43,12.36,12.38,427684.0
2023-05-18 11:40:00,12.39,12.44,12.37,12.43,346040.0,12.39,12.44,12.37,12.43,346040.0
2023-05-18 11:50:00,12.43,12.46,12.41,12.44,285041.0,12.43,12.46,12.41,12.44,285041.0
2023-05-18 12:00:00,12.44,12.44,12.33,12.33,348225.0,12.44,12.44,12.33,12.33,348225.0
2023-05-18 12:10:00,12.33,12.33,12.27,12.29,327598.0,12.33,12.33,12.27,12.29,327598.0
2023-05-18 12:20:00,12.28,12.29,12.21,12.21,371092.0,12.28,12.29,12.21,12.21,371092.0
2023-05-18 12:30:00,12.21,12.26,12.19,12.25,311473.0,12.21,12.26,12.19,12.25,311473.0
2023-05-18 12:40:00,12.25,12.29,12.24,12.28,156691.0,12.25,12.29,12.24,12.28,156691.0
2023-05-18 12:50:00,12.28,12.28,12.24,12.25,179169.0,12.28,12.28,12.24,12.25,179169.0
2023-05-18 13:00:00,12.26,12.28,12.24,12.26,337779.0,12.26,12.28,12.24,12.26,337779.0
2023-05-18 13:10:00,12.26,12.32,12.25,12.3,276512.0,12.26,12.32,12.25,12.3,276512.0
2023-05-18 13:20:00,12.3,12.4,12.3,12.34,459957.0,12.3,12.4,12.3,12.34,459957.0
2023-05-18 13:30:00,12.34,12.36,12.3,12.32,277768.0,12.34,12.36,12.3,12.32,277768.0
2023-05-18 13:40:00,12.31,12.32,12.25,12.27,115954.0,12.31,12.32,12.25,12.27,115954.0
2023-05-18 13:50:00,12.28,12.29,12.24,12.26,151147.0,12.28,12.29,12.24,12.26,151147.0
2023-05-18 14:00:00,12.25,12.27,12.23,12.24,139268.0,12.25,12.27,12.23,12.24,139268.0
2023-05-18 14:10:00,12.25,12.26,12.22,12.24,173877.0,12.25,12.26,12.22,12.24,173877.0
2023-05-18 14:20:00,12.24,12.26,12.23,12.24,214626.0,12.24,12.26,12.23,12.24,214626.0
2023-05-18 14:30:00,12.25,12.28,12.24,12.28,294029.0,12.25,12.28,12.24,12.28,294029.0
2023-05-18 14:40:00,12.27,12.32,12.27,12.31,157591.0,12.27,12.32,12.27,12.31,157591.0
2023-05-18 14:50:00,12.32,12.33,12.29,12.32,184250.0,12.32,12.33,12.29,12.32,184250.0
2023-05-18 15:00:00,12.32,12.33,12.3,12.31,162209.0,12.32,12.33,12.3,12.31,162209.0
2023-05-18 15:10:00,12.3,12.33,12.3,12.32,266209.0,12.3,12.33,12.3,12.32,266209.0
2023-05-18 15:20:00,12.33,12.34,12.27,12.34,429442.0,12.33,12.34,12.27,12.34,429442.0
2023-05-18 15:30:00,12.34,12.4,12.33,12.4,335217.0,12.34,12.4,12.33,12.4,335217.0
2023-05-18 15:40:00,12.4,12.42,12.38,12.41,535992.0,12.4,12.42,12.38,12.41,535992.0
2023-05-18 15:50:00,12.42,12.43,12.37,12.4,1728767.0,12.42,12.43,12.37,12.4,1728767.0
2023-05-19 09:30:00,12.43,12.43,12.27,12.32,620821.0,12.43,12.43,12.27,12.32,620821.0
2023-05-19 09:40:00,12.32,12.4,12.3,12.35,204777.0,12.32,12.4,12.3,12.35,204777.0
2023-05-19 09:50:00,12.35,12.42,12.34,12.41,165347.0,12.35,12.42,12.34,12.41,165347.0
2023-05-19 10:00:00,12.41,12.45,12.34,12.45,187071.0,12.41,12.45,12.34,12.45,187071.0
2023-05-19 10:10:00,12.45,12.46,12.41,12.42,180200.0,12.45,12.46,12.41,12.42,180200.0
2023-05-19 10:20:00,12.42,12.42,12.36,12.38,157189.0,12.42,12.42,12.36,12.38,157189.0
2023-05-19 10:30:00,12.38,12.41,12.36,12.37,148743.0,12.38,12.41,12.36,12.37,148743.0
2023-05-19 10:40:00,12.37,12.4,12.35,12.38,161855.0,12.37,12.4,12.35,12.38,161855.0
2023-05-19 10:50:00,12.37,12.4,12.35,12.39,148367.0,12.37,12.4,12.35,12.39,148367.0
2023-05-19 11:00:00,12.39,12.44,12.39,12.42,361880.0,12.39,12.44,12.39,12.42,361880.0
2023-05-19 11:10:00,12.42,12.46,12.36,12.39,307674.0,12.42,12.46,12.36,12.39,307674.0
2023-05-19 11:20:00,12.39,12.43,12.31,12.32,184669.0,12.39,12.43,12.31,12.32,184669.0
2023-05-19 11:30:00,12.32,12.34,12.29,12.29,183050.0,12.32,12.34,12.29,12.29,183050.0
2023-05-19 11:40:00,12.3,12.35,12.27,12.3,227186.0,12.3,12.35,12.27,12.3,227186.0
2023-05-19 11:50:00,12.3,12.31,12.25,12.25,261980.0,12.3,12.31,12.25,12.25,261980.0
2023-05-19 12:00:00,12.26,12.28,12.22,12.24,206022.0,12.26,12.28,12.22,12.24,206022.0
2023-05-19 12:10:00,12.24,12.25,12.2,12.23,259124.0,12.24,12.25,12.2,12.23,259124.0
2023-05-19 12:20:00,12.23,12.24,12.19,12.21,249016.0,12.23,12.24,12.19,12.21,249016.0
2023-05-19 12:30:00,12.21,12.26,12.17,12.26,218227.0,12.21,12.26,12.17,12.26,218227.0
2023-05-19 12:40:00,12.26,12.28,12.22,12.23,162132.0,12.26,12.28,12.22,12.23,162132.0
2023-05-19 12:50:00,12.23,12.31,12.22,12.3,284946.0,12.23,12.31,12.22,12.3,284946.0
2023-05-19 13:00:00,12.3,12.34,12.28,12.28,106625.0,12.3,12.34,12.28,12.28,106625.0
2023-05-19 13:10:00,12.28,12.29,12.25,12.28,97087.0,12.28,12.29,12.25,12.28,97087.0
2023-05-19 13:20:00,12.28,12.28,12.25,12.28,136289.0,12.28,12.28,12.25,12.28,136289.0
2023-05-19 13:30:00,12.28,12.28,12.24,12.25,122402.0,12.28,12.28,12.24,12.25,122402.0
2023-05-19 13:40:00,12.25,12.27,12.23,12.24,106500.0,12.25,12.27,12.23,12.24,106500.0
2023-05-19 13:50:00,12.24,12.25,12.21,12.21,165898.0,12.24,12.25,12.21,12.21,165898.0
2023-05-19 14:00:00,12.21,12.23,12.19,12.2,187558.0,12.21,12.23,12.19,12.2,187558.0
2023-05-19 14:10:00,12.21,12.22,12.16,12.21,220184.0,12.21,12.22,12.16,12.21,220184.0
2023-05-19 14:20:00,12.21,12.24,12.19,12.2,215374.0,12.21,12.24,12.19,12.2,215374.0
2023-05-19 14:30:00,12.19,12.2,12.17,12.2,134894.0,12.19,12.2,12.17,12.2,134894.0
2023-05-19 14:40:00,12.2,12.2,12.16,12.17,223816.0,12.2,12.2,12.16,12.17,223816.0
2023-05-19 14:50:00,12.17,12.21,12.16,12.21,216145.0,12.17,12.21,12.16,12.21,216145.0
2023-05-19 15:00:00,12.21,12.21,12.18,12.2,256796.0,12.21,12.21,12.18,12.2,256796.0
2023-05-19 15:10:00,12.2,12.23,12.19,12.23,229919.0,12.2,12.23,12.19,12.23,229919.0
2023-05-19 15:20:00,12.23,12.23,12.17,12.17,313189.0,12.23,12.23,12.17,12.17,313189.0
2023-05-19 15:30:00,12.18,12.19,12.17,12.18,389940.0,12.18,12.19,12.17,12.18,389940.0
2023-05-19 15:40:00,12.18,12.2,12.17,12.19,552404.0,12.18,12.2,12.17,12.19,552404.0
2023-05-19 15:50:00,12.18,12.22,12.17,12.21,1593320.0,12.18,12.22,12.17,12.21,1593320.0
2023-05-22 09:30:00,12.21,12.23,12.03,12.05,817640.0,12.21,12.23,12.03,12.05,817640.0
2023-05-22 09:40:00,12.05,12.1,11.96,12.07,968130.0,12.05,12.1,11.96,12.07,968130.0
2023-05-22 09:50:00,12.08,12.14,12.03,12.12,237845.0,12.08,12.14,12.03,12.12,237845.0
2023-05-22 10:00:00,12.12,12.16,12.04,12.05,447791.0,12.12,12.16,12.04,12.05,447791.0
2023-05-22 10:10:00,12.06,12.18,12.03,12.15,328257.0,12.06,12.18,12.03,12.15,328257.0
2023-05-22 10:20:00,12.15,12.16,12.11,12.13,201311.0,12.15,12.16,12.11,12.13,201311.0
2023-05-22 10:30:00,12.14,12.24,12.13,12.21,329859.0,12.14,12.24,12.13,12.21,329859.0
2023-05-22 10:40:00,12.2,12.21,12.14,12.15,369427.0,12.2,12.21,12.14,12.15,369427.0
2023-05-22 10:50:00,12.16,12.2,12.14,12.19,374476.0,12.16,12.2,12.14,12.19,374476.0
2023-05-22 11:00:00,12.19,12.23,12.18,12.19,255789.0,12.19,12.23,12.18,12.19,255789.0
2023-05-22 11:10:00,12.18,12.19,12.1,12.12,422877.0,12.18,12.19,12.1,12.12,422877.0
2023-05-22 11:20:00,12.11,12.15,12.08,12.13,520462.0,12.11,12.15,12.08,12.13,520462.0
2023-05-22 11:30:00,12.14,12.2,12.13,12.18,322553.0,12.14,12.2,12.13,12.18,322553.0
2023-05-22 11:40:00,12.18,12.23,12.17,12.21,216667.0,12.18,12.23,12.17,12.21,216667.0
2023-05-22 11:50:00,12.21,12.27,12.21,12.25,158326.0,12.21,12.27,12.21,12.25,158326.0
2023-05-22 12:00:00,12.26,12.32,12.25,12.27,280873.0,12.26,12.32,12.25,12.27,280873.0
2023-05-22 12:10:00,12.27,12.28,12.24,12.27,110375.0,12.27,12.28,12.24,12.27,110375.0
2023-05-22 12:20:00,12.27,12.27,12.22,12.23,170604.0,12.27,12.27,12.22,12.23,170604.0
2023-05-22 12:30:00,12.23,12.28,12.22,12.27,122189.0,12.23,12.28,12.22,12.27,122189.0
2023-05-22 12:40:00,12.27,12.27,12.23,12.25,106226.0,12.27,12.27,12.23,12.25,106226.0
2023-05-22 12:50:00,12.25,12.26,12.24,12.26,99236.0,12.25,12.26,12.24,12.26,99236.0
2023-05-22 13:00:00,12.26,12.29,12.22,12.23,284573.0,12.26,12.29,12.22,12.23,284573.0
2023-05-22 13:10:00,12.23,12.24,12.17,12.19,221213.0,12.23,12.24,12.17,12.19,221213.0
2023-05-22 13:20:00,12.18,12.18,12.08,12.09,215601.0,12.18,12.18,12.08,12.09,215601.0
2023-05-22 13:30:00,12.09,12.12,12.06,12.09,250255.0,12.09,12.12,12.06,12.09,250255.0
2023-05-22 13:40:00,12.09,12.12,12.08,12.11,184140.0,12.09,12.12,12.08,12.11,184140.0
2023-05-22 13:50:00,12.11,12.12,12.09,12.1,114061.0,12.11,12.12,12.09,12.1,114061.0
2023-05-22 14:00:00,12.1,12.11,12.05,12.05,233660.0,12.1,12.11,12.05,12.05,233660.0
2023-05-22 14:10:00,12.05,12.07,12.05,12.06,180820.0,12.05,12.07,12.05,12.06,180820.0
2023-05-22 14:20:00,12.06,12.11,12.06,12.1,133418.0,12.06,12.11,12.06,12.1,133418.0
2023-05-22 14:30:00,12.1,12.12,12.09,12.11,123460.0,12.1,12.12,12.09,12.11,123460.0
2023-05-22 14:40:00,12.12,12.14,12.09,12.14,170195.0,12.12,12.14,12.09,12.14,170195.0
2023-05-22 14:50:00,12.14,12.16,12.1,12.13,142213.0,12.14,12.16,12.1,12.13,142213.0
2023-05-22 15:00:00,12.12,12.14,12.1,12.12,195502.0,12.12,12.14,12.1,12.12,195502.0
2023-05-22 15:10:00,12.11,12.13,12.1,12.12,214197.0,12.11,12.13,12.1,12.12,214197.0
2023-05-22 15:20:00,12.11,12.13,12.08,12.13,282895.0,12.11,12.13,12.08,12.13,282895.0
2023-05-22 15:30:00,12.12,12.15,12.11,12.12,247804.0,12.12,12.15,12.11,12.12,247804.0
2023-05-22 15:40:00,12.12,12.12,12.08,12.09,364071.0,12.12,12.12,12.08,12.09,364071.0
2023-05-22 15:50:00,12.1,12.16,12.09,12.16,1532853.0,12.1,12.16,12.09,12.16,1532853.0
2023-05-23 09:30:00,12.13,12.15,12.06,12.08,518212.0,12.13,12.15,12.06,12.08,518212.0
2023-05-23 09:40:00,12.07,12.14,12.05,12.13,337777.0,12.07,12.14,12.05,12.13,337777.0
2023-05-23 09:50:00,12.13,12.23,12.11,12.2,293745.0,12.13,12.23,12.11,12.2,293745.0
2023-05-23 10:00:00,12.2,12.21,12.09,12.16,403524.0,12.2,12.21,12.09,12.16,403524.0
2023-05-23 10:10:00,12.15,12.16,12.06,12.09,453364.0,12.15,12.16,12.06,12.09,453364.0
2023-05-23 10:20:00,12.09,12.16,12.09,12.15,538839.0,12.09,12.16,12.09,12.15,538839.0
2023-05-23 10:30:00,12.15,12.19,12.12,12.19,256611.0,12.15,12.19,12.12,12.19,256611.0
2023-05-23 10:40:00,12.19,12.24,12.17,12.24,345845.0,12.19,12.24,12.17,12.24,345845.0
2023-05-23 10:50:00,12.23,12.24,12.17,12.2,290968.0,12.23,12.24,12.17,12.2,290968.0
2023-05-23 11:00:00,12.19,12.21,12.18,12.2,200608.0,12.19,12.21,12.18,12.2,200608.0
2023-05-23 11:10:00,12.19,12.2,12.15,12.15,301702.0,12.19,12.2,12.15,12.15,301702.0
2023-05-23 11:20:00,12.15,12.17,12.13,12.15,206372.0,12.15,12.17,12.13,12.15,206372.0
2023-05-23 11:30:00,12.16,12.16,12.09,12.09,140001.0,12.16,12.16,12.09,12.09,140001.0
2023-05-23 11:40:00,12.1,12.11,12.05,12.05,353501.0,12.1,12.11,12.05,12.05,353501.0
2023-05-23 11:50:00,12.05,12.09,12.04,12.07,521755.0,12.05,12.09,12.04,12.07,521755.0
2023-05-23 12:00:00,12.08,12.11,12.06,12.07,268309.0,12.08,12.11,12.06,12.07,268309.0
2023-05-23 12:10:00,12.06,12.06,12.02,12.03,406686.0,12.06,12.06,12.02,12.03,406686.0
2023-05-23 12:20:00,12.04,12.04,12.01,12.01,238753.0,12.04,12.04,12.01,12.01,238753.0
2023-05-23 12:30:00,12.01,12.01,11.93,11.95,708874.0,12.01,12.01,11.93,11.95,708874.0
2023-05-23 12:40:00,11.95,11.96,11.9,11.91,648605.0,11.95,11.96,11.9,11.91,648605.0
2023-05-23 12:50:00,11.91,11.94,11.9,11.93,325646.0,11.91,11.94,11.9,11.93,325646.0
2023-05-23 13:00:00,11.93,11.95,11.9,11.92,318640.0,11.93,11.95,11.9,11.92,318640.0
2023-05-23 13:10:00,11.91,11.93,11.91,11.93,117859.0,11.91,11.93,11.91,11.93,117859.0
2023-05-23 13:20:00,11.93,11.98,11.9,11.91,369706.0,11.93,11.98,11.9,11.91,369706.0
2023-05-23 13:30:00,11.9,11.91,11.86,11.88,417898.0,11.9,11.91,11.86,11.88,417898.0
2023-05-23 13:40:00,11.88,11.89,11.85,11.85,518077.0,11.88,11.89,11.85,11.85,518077.0
2023-05-23 13:50:00,11.86,11.89,11.84,11.87,359634.0,11.86,11.89,11.84,11.87,359634.0
2023-05-23 14:00:00,11.86,11.89,11.85,11.87,283309.0,11.86,11.89,11.85,11.87,283309.0
2023-05-23 14:10:00,11.86,11.87,11.81,11.82,335421.0,11.86,11.87,11.81,11.82,335421.0
2023-05-23 14:20:00,11.82,11.82,11.75,11.77,475186.0,11.82,11.82,11.75,11.77,475186.0
2023-05-23 14:30:00,11.78,11.78,11.74,11.76,248578.0,11.78,11.78,11.74,11.76,248578.0
2023-05-23 14:40:00,11.76,11.78,11.73,11.75,290256.0,11.76,11.78,11.73,11.75,290256.0
2023-05-23 14:50:00,11.76,11.79,11.75,11.76,200133.0,11.76,11.79,11.75,11.76,200133.0
2023-05-23 15:00:00,11.76,11.77,11.72,11.76,436854.0,11.76,11.77,11.72,11.76,436854.0
2023-05-23 15:10:00,11.76,11.78,11.72,11.72,304265.0,11.76,11.78,11.72,11.72,304265.0
2023-05-23 15:20:00,11.72,11.74,11.68,11.74,679866.0,11.72,11.74,11.68,11.74,679866.0
2023-05-23 15:30:00,11.74,11.77,11.73,11.76,322253.0,11.74,11.77,11.73,11.76,322253.0
2023-05-23 15:40:00,11.76,11.76,11.71,11.71,584194.0,11.76,11.76,11.71,11.71,584194.0
2023-05-23 15:50:00,11.71,11.72,11.66,11.7,2341936.0,11.71,11.72,11.66,11.7,2341936.0
2023-05-24 09:30:00,11.7,11.85,11.61,11.79,942577.0,11.7,11.85,11.61,11.79,942577.0
2023-05-24 09:40:00,11.79,11.9,11.69,11.7,1035509.0,11.79,11.9,11.69,11.7,1035509.0
2023-05-24 09:50:00,11.69,11.73,11.56,11.58,893680.0,11.69,11.73,11.56,11.58,893680.0
2023-05-24 10:00:00,11.58,11.6,11.49,11.58,690700.0,11.58,11.6,11.49,11.58,690700.0
2023-05-24 10:10:00,11.58,11.59,11.49,11.54,682483.0,11.58,11.59,11.49,11.54,682483.0
2023-05-24 10:20:00,11.54,11.56,11.5,11.54,274493.0,11.54,11.56,11.5,11.54,274493.0
2023-05-24 10:30:00,11.54,11.55,11.5,11.53,365132.0,11.54,11.55,11.5,11.53,365132.0
2023-05-24 10:40:00,11.53,11.55,11.48,11.49,311290.0,11.53,11.55,11.48,11.49,311290.0
2023-05-24 10:50:00,11.49,11.5,11.41,11.41,388855.0,11.49,11.5,11.41,11.41,388855.0
2023-05-24 11:00:00,11.42,11.45,11.38,11.38,411985.0,11.42,11.45,11.38,11.38,411985.0
2023-05-24 11:10:00,11.38,11.43,11.37,11.38,704854.0,11.38,11.43,11.37,11.38,704854.0
2023-05-24 11:20:00,11.38,11.51,11.37,11.46,607262.0,11.38,11.51,11.37,11.46,607262.0
2023-05-24 11:30:00,11.46,11.53,11.45,11.53,494610.0,11.46,11.53,11.45,11.53,494610.0
2023-05-24 11:40:00,11.53,11.59,11.5,11.56,233278.0,11.53,11.59,11.5,11.56,233278.0
2023-05-24 11:50:00,11.56,11.61,11.55,11.59,173437.0,11.56,11.61,11.55,11.59,173437.0
2023-05-24 12:00:00,11.6,11.64,11.54,11.54,144301.0,11.6,11.64,11.54,11.54,144301.0
2023-05-24 12:10:00,11.54,11.57,11.53,11.54,137282.0,11.54,11.57,11.53,11.54,137282.0
2023-05-24 12:20:00,11.54,11.57,11.53,11.56,136932.0,11.54,11.57,11.53,11.56,136932.0
2023-05-24 12:30:00,11.55,11.57,11.54,11.55,154990.0,11.55,11.57,11.54,11.55,154990.0
2023-05-24 12:40:00,11.55,11.56,11.51,11.52,106871.0,11.55,11.56,11.51,11.52,106871.0
2023-05-24 12:50:00,11.51,11.52,11.49,11.5,148509.0,11.51,11.52,11.49,11.5,148509.0
2023-05-24 13:00:00,11.51,11.51,11.47,11.48,278691.0,11.51,11.51,11.47,11.48,278691.0
2023-05-24 13:10:00,11.48,11.51,11.47,11.5,209166.0,11.48,11.51,11.47,11.5,209166.0
2023-05-24 13:20:00,11.5,11.55,11.5,11.53,78640.0,11.5,11.55,11.5,11.53,78640.0
2023-05-24 13:30:00,11.53,11.54,11.51,11.51,118708.0,11.53,11.54,11.51,11.51,118708.0
2023-05-24 13:40:00,11.52,11.54,11.51,11.52,149226.0,11.52,11.54,11.51,11.52,149226.0
2023-05-24 13:50:00,11.52,11.54,11.51,11.52,94431.0,11.52,11.54,11.51,11.52,94431.0
2023-05-24 14:00:00,11.53,11.57,11.52,11.55,289935.0,11.53,11.57,11.52,11.55,289935.0
2023-05-24 14:10:00,11.55,11.57,11.53,11.55,95488.0,11.55,11.57,11.53,11.55,95488.0
2023-05-24 14:20:00,11.54,11.56,11.51,11.52,154556.0,11.54,11.56,11.51,11.52,154556.0
2023-05-24 14:30:00,11.53,11.56,11.52,11.54,135697.0,11.53,11.56,11.52,11.54,135697.0
2023-05-24 14:40:00,11.53,11.55,11.51,11.54,122548.0,11.53,11.55,11.51,11.54,122548.0
2023-05-24 14:50:00,11.54,11.56,11.52,11.55,138715.0,11.54,11.56,11.52,11.55,138715.0
2023-05-24 15:00:00,11.55,11.56,11.53,11.54,167037.0,11.55,11.56,11.53,11.54,167037.0
2023-05-24 15:10:00,11.54,11.61,11.53,11.61,192721.0,11.54,11.61,11.53,11.61,192721.0
2023-05-24 15:20:00,11.61,11.63,11.6,11.61,194807.0,11.61,11.63,11.6,11.61,194807.0
2023-05-24 15:30:00,11.61,11.65,11.6,11.62,369948.0,11.61,11.65,11.6,11.62,369948.0
2023-05-24 15:40:00,11.62,11.67,11.6,11.66,768763.0,11.62,11.67,11.6,11.66,768763.0
2023-05-24 15:50:00,11.65,11.68,11.63,11.67,1371837.0,11.65,11.68,11.63,11.67,1371837.0
2023-05-25 09:30:00,11.57,11.57,11.41,11.52,421371.0,11.57,11.57,11.41,11.52,421371.0
2023-05-25 09:40:00,11.52,11.55,11.38,11.39,601452.0,11.52,11.55,11.38,11.39,601452.0
2023-05-25 09:50:00,11.39,11.45,11.35,11.42,498269.0,11.39,11.45,11.35,11.42,498269.0
2023-05-25 10:00:00,11.42,11.44,11.32,11.34,640847.0,11.42,11.44,11.32,11.34,640847.0
2023-05-25 10:10:00,11.34,11.36,11.3,11.33,255526.0,11.34,11.36,11.3,11.33,255526.0
2023-05-25 10:20:00,11.33,11.41,11.32,11.38,296896.0,11.33,11.41,11.32,11.38,296896.0
2023-05-25 10:30:00,11.38,11.39,11.28,11.34,448900.0,11.38,11.39,11.28,11.34,448900.0
2023-05-25 10:40:00,11.34,11.41,11.33,11.37,337953.0,11.34,11.41,11.33,11.37,337953.0
2023-05-25 10:50:00,11.37,11.39,11.32,11.35,208504.0,11.37,11.39,11.32,11.35,208504.0
2023-05-25 11:00:00,11.34,11.37,11.33,11.35,303843.0,11.34,11.37,11.33,11.35,303843.0
2023-05-25 11:10:00,11.36,11.39,11.32,11.35,495490.0,11.36,11.39,11.32,11.35,495490.0
2023-05-25 11:20:00,11.36,11.37,11.3,11.3,207591.0,11.36,11.37,11.3,11.3,207591.0
2023-05-25 11:30:00,11.3,11.31,11.2,11.2,571316.0,11.3,11.31,11.2,11.2,571316.0
2023-05-25 11:40:00,11.21,11.21,11.16,11.19,510051.0,11.21,11.21,11.16,11.19,510051.0
2023-05-25 11:50:00,11.19,11.21,11.15,11.21,471993.0,11.19,11.21,11.15,11.21,471993.0
2023-05-25 12:00:00,11.21,11.23,11.16,11.19,372237.0,11.21,11.23,11.16,11.19,372237.0
2023-05-25 12:10:00,11.19,11.25,11.18,11.24,190064.0,11.19,11.25,11.18,11.24,190064.0
2023-05-25 12:20:00,11.25,11.26,11.18,11.2,326178.0,11.25,11.26,11.18,11.2,326178.0
2023-05-25 12:30:00,11.2,11.2,11.11,11.18,699328.0,11.2,11.2,11.11,11.18,699328.0
2023-05-25 12:40:00,11.18,11.18,11.09,11.13,386721.0,11.18,11.18,11.09,11.13,386721.0
2023-05-25 12:50:00,11.12,11.13,11.04,11.04,276392.0,11.12,11.13,11.04,11.04,276392.0
2023-05-25 13:00:00,11.05,11.09,11.03,11.06,324401.0,11.05,11.09,11.03,11.06,324401.0
2023-05-25 13:10:00,11.06,11.12,11.05,11.12,244492.0,11.06,11.12,11.05,11.12,244492.0
2023-05-25 13:20:00,11.12,11.2,11.12,11.16,311438.0,11.12,11.2,11.12,11.16,311438.0
2023-05-25 13:30:00,11.17,11.17,11.14,11.15,185746.0,11.17,11.17,11.14,11.15,185746.0
2023-05-25 13:40:00,11.15,11.17,11.13,11.16,184706.0,11.15,11.17,11.13,11.16,184706.0
2023-05-25 13:50:00,11.16,11.17,11.12,11.17,281230.0,11.16,11.17,11.12,11.17,281230.0
2023-05-25 14:00:00,11.17,11.21,11.12,11.14,350913.0,11.17,11.21,11.12,11.14,350913.0
2023-05-25 14:10:00,11.14,11.18,11.14,11.17,212068.0,11.14,11.18,11.14,11.17,212068.0
2023-05-25 14:20:00,11.17,11.17,11.13,11.14,203599.0,11.17,11.17,11.13,11.14,203599.0
2023-05-25 14:30:00,11.14,11.15,11.1,11.13,917644.0,11.14,11.15,11.1,11.13,917644.0
2023-05-25 14:40:00,11.12,11.14,11.07,11.14,436731.0,11.12,11.14,11.07,11.14,436731.0
2023-05-25 14:50:00,11.13,11.14,11.06,11.11,660999.0,11.13,11.14,11.06,11.11,660999.0
2023-05-25 15:00:00,11.11,11.17,11.11,11.15,449546.0,11.11,11.17,11.11,11.15,449546.0
2023-05-25 15:10:00,11.15,11.19,11.14,11.16,395722.0,11.15,11.19,11.14,11.16,395722.0
2023-05-25 15:20:00,11.15,11.17,11.11,11.13,422057.0,11.15,11.17,11.11,11.13,422057.0
2023-05-25 15:30:00,11.13,11.13,11.08,11.1,654567.0,11.13,11.13,11.08,11.1,654567.0
2023-05-25 15:40:00,11.11,11.14,11.09,11.1,1082352.0,11.11,11.14,11.09,11.1,1082352.0
2023-05-25 15:50:00,11.1,11.13,11.07,11.09,1365892.0,11.1,11.13,11.07,11.09,1365892.0
2023-05-26 09:30:00,11.17,11.27,11.01,11.23,849095.0,11.17,11.27,11.01,11.23,849095.0
2023-05-26 09:40:00,11.24,11.38,11.18,11.26,859034.0,11.24,11.38,11.18,11.26,859034.0
2023-05-26 09:50:00,11.26,11.35,11.25,11.32,692546.0,11.26,11.35,11.25,11.32,692546.0
2023-05-26 10:00:00,11.32,11.47,11.3,11.46,784338.0,11.32,11.47,11.3,11.46,784338.0
2023-05-26 10:10:00,11.46,11.46,11.3,11.38,586801.0,11.46,11.46,11.3,11.38,586801.0
2023-05-26 10:20:00,11.37,11.43,11.33,11.43,312042.0,11.37,11.43,11.33,11.43,312042.0
2023-05-26 10:30:00,11.43,11.44,11.32,11.33,375496.0,11.43,11.44,11.32,11.33,375496.0
2023-05-26 10:40:00,11.32,11.35,11.3,11.31,331573.0,11.32,11.35,11.3,11.31,331573.0
2023-05-26 10:50:00,11.32,11.35,11.3,11.34,408096.0,11.32,11.35,11.3,11.34,408096.0
2023-05-26 11:00:00,11.34,11.42,11.32,11.41,316053.0,11.34,11.42,11.32,11.41,316053.0
2023-05-26 11:10:00,11.41,11.41,11.3,11.34,396713.0,11.41,11.41,11.3,11.34,396713.0
2023-05-26 11:20:00,11.35,11.38,11.34,11.36,297990.0,11.35,11.38,11.34,11.36,297990.0
2023-05-26 11:30:00,11.36,11.37,11.34,11.37,213801.0,11.36,11.37,11.34,11.37,213801.0
2023-05-26 11:40:00,11.37,11.38,11.34,11.36,279069.0,11.37,11.38,11.34,11.36,279069.0
2023-05-26 11:50:00,11.35,11.37,11.34,11.37,371447.0,11.35,11.37,11.34,11.37,371447.0
2023-05-26 12:00:00,11.37,11.47,11.36,11.45,246713.0,11.37,11.47,11.36,11.45,246713.0
2023-05-26 12:10:00,11.46,11.47,11.37,11.4,307250.0,11.46,11.47,11.37,11.4,307250.0
2023-05-26 12:20:00,11.39,11.4,11.35,11.36,422579.0,11.39,11.4,11.35,11.36,422579.0
2023-05-26 12:30:00,11.36,11.4,11.35,11.37,299920.0,11.36,11.4,11.35,11.37,299920.0
2023-05-26 12:40:00,11.37,11.39,11.35,11.38,311458.0,11.37,11.39,11.35,11.38,311458.0
2023-05-26 12:50:00,11.38,11.4,11.35,11.36,231129.0,11.38,11.4,11.35,11.36,231129.0
2023-05-26 13:00:00,11.36,11.38,11.28,11.29,454191.0,11.36,11.38,11.28,11.29,454191.0
2023-05-26 13:10:00,11.29,11.33,11.28,11.32,663111.0,11.29,11.33,11.28,11.32,663111.0
2023-05-26 13:20:00,11.32,11.34,11.29,11.34,250092.0,11.32,11.34,11.29,11.34,250092.0
2023-05-26 13:30:00,11.34,11.34,11.31,11.32,335854.0,11.34,11.34,11.31,11.32,335854.0
2023-05-26 13:40:00,11.32,11.33,11.29,11.31,383582.0,11.32,11.33,11.29,11.31,383582.0
2023-05-26 13:50:00,11.3,11.32,11.3,11.32,146599.0,11.3,11.32,11.3,11.32,146599.0
2023-05-26 14:00:00,11.32,11.34,11.28,11.28,277782.0,11.32,11.34,11.28,11.28,277782.0
2023-05-26 14:10:00,11.28,11.35,11.28,11.34,167275.0,11.28,11.35,11.28,11.34,167275.0
2023-05-26 14:20:00,11.33,11.36,11.32,11.36,148246.0,11.33,11.36,11.32,11.36,148246.0
2023-05-26 14:30:00,11.35,11.36,11.31,11.33,285547.0,11.35,11.36,11.31,11.33,285547.0
2023-05-26 14:40:00,11.33,11.36,11.32,11.36,185392.0,11.33,11.36,11.32,11.36,185392.0
2023-05-26 14:50:00,11.36,11.36,11.33,11.33,143232.0,11.36,11.36,11.33,11.33,143232.0
2023-05-26 15:00:00,11.34,11.38,11.33,11.38,165252.0,11.34,11.38,11.33,11.38,165252.0
2023-05-26 15:10:00,11.38,11.39,11.36,11.38,286209.0,11.38,11.39,11.36,11.38,286209.0
2023-05-26 15:20:00,11.37,11.39,11.35,11.38,342790.0,11.37,11.39,11.35,11.38,342790.0
2023-05-26 15:30:00,11.38,11.4,11.36,11.38,523274.0,11.38,11.4,11.36,11.38,523274.0
2023-05-26 15:40:00,11.38,11.47,11.37,11.46,811324.0,11.38,11.47,11.37,11.46,811324.0
2023-05-26 15:50:00,11.46,11.49,11.42,11.43,2744390.0,11.46,11.49,11.42,11.43,2744390.0
2023-05-30 09:30:00,11.54,11.57,11.34,11.37,545248.0,11.54,11.57,11.34,11.37,545248.0
2023-05-30 09:40:00,11.37,11.38,11.27,11.3,523551.0,11.37,11.38,11.27,11.3,523551.0
2023-05-30 09:50:00,11.3,11.36,11.25,11.36,595846.0,11.3,11.36,11.25,11.36,595846.0
2023-05-30 10:00:00,11.36,11.4,11.31,11.34,683363.0,11.36,11.4,11.31,11.34,683363.0
2023-05-30 10:10:00,11.34,11.35,11.29,11.32,641315.0,11.34,11.35,11.29,11.32,641315.0
2023-05-30 10:20:00,11.31,11.34,11.18,11.21,675883.0,11.31,11.34,11.18,11.21,675883.0
2023-05-30 10:30:00,11.21,11.33,11.17,11.32,1291669.0,11.21,11.33,11.17,11.32,1291669.0
2023-05-30 10:40:00,11.31,11.33,11.22,11.23,511247.0,11.31,11.33,11.22,11.23,511247.0
2023-05-30 10:50:00,11.23,11.27,11.13,11.25,445586.0,11.23,11.27,11.13,11.25,445586.0
2023-05-30 11:00:00,11.25,11.34,11.24,11.24,460535.0,11.25,11.34,11.24,11.24,460535.0
2023-05-30 11:10:00,11.24,11.3,11.21,11.29,336419.0,11.24,11.3,11.21,11.29,336419.0
2023-05-30 11:20:00,11.29,11.3,11.24,11.25,386498.0,11.29,11.3,11.24,11.25,386498.0
2023-05-30 11:30:00,11.25,11.27,11.21,11.26,344542.0,11.25,11.27,11.21,11.26,344542.0
2023-05-30 11:40:00,11.26,11.26,11.22,11.23,262894.0,11.26,11.26,11.22,11.23,262894.0
2023-05-30 11:50:00,11.23,11.24,11.19,11.21,331715.0,11.23,11.24,11.19,11.21,331715.0
2023-05-30 12:00:00,11.21,11.23,11.19,11.19,233207.0,11.21,11.23,11.19,11.19,233207.0
2023-05-30 12:10:00,11.19,11.23,11.19,11.23,254834.0,11.19,11.23,11.19,11.23,254834.0
2023-05-30 12:20:00,11.23,11.23,11.18,11.19,248259.0,11.23,11.23,11.18,11.19,248259.0
2023-05-30 12:30:00,11.2,11.24,11.19,11.2,217834.0,11.2,11.24,11.19,11.2,217834.0
2023-05-30 12:40:00,11.2,11.21,11.16,11.2,271822.0,11.2,11.21,11.16,11.2,271822.0
2023-05-30 12:50:00,11.2,11.24,11.18,11.24,210664.0,11.2,11.24,11.18,11.24,210664.0
2023-05-30 13:00:00,11.24,11.25,11.2,11.21,155987.0,11.24,11.25,11.2,11.21,155987.0
2023-05-30 13:10:00,11.21,11.22,11.19,11.2,248572.0,11.21,11.22,11.19,11.2,248572.0
2023-05-30 13:20:00,11.2,11.22,11.17,11.18,344913.0,11.2,11.22,11.17,11.18,344913.0
2023-05-30 13:30:00,11.18,11.19,11.15,11.18,287575.0,11.18,11.19,11.15,11.18,287575.0
2023-05-30 13:40:00,11.18,11.19,11.16,11.18,199009.0,11.18,11.19,11.16,11.18,199009.0
2023-05-30 13:50:00,11.18,11.21,11.16,11.21,280819.0,11.18,11.21,11.16,11.21,280819.0
2023-05-30 14:00:00,11.21,11.22,11.19,11.2,216090.0,11.21,11.22,11.19,11.2,216090.0
2023-05-30 14:10:00,11.2,11.22,11.19,11.2,168420.0,11.2,11.22,11.19,11.2,168420.0
2023-05-30 14:20:00,11.2,11.22,11.19,11.21,195798.0,11.2,11.22,11.19,11.21,195798.0
2023-05-30 14:30:00,11.21,11.26,11.21,11.26,302673.0,11.21,11.26,11.21,11.26,302673.0
2023-05-30 14:40:00,11.26,11.31,11.24,11.27,477998.0,11.26,11.31,11.24,11.27,477998.0
2023-05-30 14:50:00,11.27,11.32,11.26,11.3,196218.0,11.27,11.32,11.26,11.3,196218.0
2023-05-30 15:00:00,11.3,11.32,11.27,11.28,285548.0,11.3,11.32,11.27,11.28,285548.0
2023-05-30 15:10:00,11.27,11.32,11.27,11.3,267192.0,11.27,11.32,11.27,11.3,267192.0
2023-05-30 15:20:00,11.3,11.33,11.29,11.29,267870.0,11.3,11.33,11.29,11.29,267870.0
2023-05-30 15:30:00,11.29,11.31,11.27,11.29,337586.0,11.29,11.31,11.27,11.29,337586.0
2023-05-30 15:40:00,11.29,11.3,11.27,11.29,411386.0,11.29,11.3,11.27,11.29,411386.0
2023-05-30 15:50:00,11.29,11.32,11.26,11.3,1894118.0,11.29,11.32,11.26,11.3,1894118.0
2023-05-31 09:30:00,11.33,11.49,11.24,11.48,714020.0,11.33,11.49,11.24,11.48,714020.0
2023-05-31 09:40:00,11.48,11.48,11.35,11.36,312483.0,11.48,11.48,11.35,11.36,312483.0
2023-05-31 09:50:00,11.36,11.47,11.35,11.46,371646.0,11.36,11.47,11.35,11.46,371646.0
2023-05-31 10:00:00,11.46,11.47,11.26,11.27,396851.0,11.46,11.47,11.26,11.27,396851.0
2023-05-31 10:10:00,11.28,11.3,11.25,11.26,225018.0,11.28,11.3,11.25,11.26,225018.0
2023-05-31 10:20:00,11.25,11.26,11.22,11.25,299156.0,11.25,11.26,11.22,11.25,299156.0
2023-05-31 10:30:00,11.25,11.35,11.24,11.35,688552.0,11.25,11.35,11.24,11.35,688552.0
2023-05-31 10:40:00,11.35,11.4,11.34,11.36,361259.0,11.35,11.4,11.34,11.36,361259.0
2023-05-31 10:50:00,11.37,11.39,11.33,11.38,227572.0,11.37,11.39,11.33,11.38,227572.0
2023-05-31 11:00:00,11.38,11.38,11.32,11.32,138687.0,11.38,11.38,11.32,11.32,138687.0
2023-05-31 11:10:00,11.33,11.36,11.32,11.35,154229.0,11.33,11.36,11.32,11.35,154229.0
2023-05-31 11:20:00,11.35,11.38,11.3,11.3,158839.0,11.35,11.38,11.3,11.3,158839.0
2023-05-31 11:30:00,11.3,11.32,11.26,11.27,182146.0,11.3,11.32,11.26,11.27,182146.0
2023-05-31 11:40:00,11.27,11.3,11.25,11.29,124687.0,11.27,11.3,11.25,11.29,124687.0
2023-05-31 11:50:00,11.3,11.33,11.27,11.29,172118.0,11.3,11.33,11.27,11.29,172118.0
2023-05-31 12:00:00,11.3,11.35,11.29,11.3,148150.0,11.3,11.35,11.29,11.3,148150.0
2023-05-31 12:10:00,11.3,11.34,11.3,11.34,117173.0,11.3,11.34,11.3,11.34,117173.0
2023-05-31 12:20:00,11.34,11.37,11.33,11.35,124062.0,11.34,11.37,11.33,11.35,124062.0
2023-05-31 12:30:00,11.35,11.36,11.33,11.35,124930.0,11.35,11.36,11.33,11.35,124930.0
2023-05-31 12:40:00,11.35,11.44,11.34,11.43,177288.0,11.35,11.44,11.34,11.43,177288.0
2023-05-31 12:50:00,11.43,11.45,11.41,11.45,161457.0,11.43,11.45,11.41,11.45,161457.0
2023-05-31 13:00:00,11.45,11.47,11.44,11.47,148445.0,11.45,11.47,11.44,11.47,148445.0
2023-05-31 13:10:00,11.46,11.52,11.46,11.49,246160.0,11.46,11.52,11.46,11.49,246160.0
2023-05-31 13:20:00,11.49,11.51,11.47,11.5,123970.0,11.49,11.51,11.47,11.5,123970.0
2023-05-31 13:30:00,11.5,11.51,11.46,11.49,173421.0,11.5,11.51,11.46,11.49,173421.0
2023-05-31 13:40:00,11.49,11.5,11.46,11.46,232451.0,11.49,11.5,11.46,11.46,232451.0
2023-05-31 13:50:00,11.46,11.49,11.45,11.48,146441.0,11.46,11.49,11.45,11.48,146441.0
2023-05-31 14:00:00,11.48,11.49,11.45,11.47,128777.0,11.48,11.49,11.45,11.47,128777.0
2023-05-31 14:10:00,11.46,11.49,11.46,11.46,107283.0,11.46,11.49,11.46,11.46,107283.0
2023-05-31 14:20:00,11.46,11.47,11.43,11.46,192256.0,11.46,11.47,11.43,11.46,192256.0
2023-05-31 14:30:00,11.46,11.5,11.45,11.49,210460.0,11.46,11.5,11.45,11.49,210460.0
2023-05-31 14:40:00,11.49,11.51,11.48,11.5,397419.0,11.49,11.51,11.48,11.5,397419.0
2023-05-31 14:50:00,11.5,11.5,11.47,11.48,226497.0,11.5,11.5,11.47,11.48,226497.0
2023-05-31 15:00:00,11.49,11.49,11.45,11.48,162245.0,11.49,11.49,11.45,11.48,162245.0
2023-05-31 15:10:00,11.48,11.5,11.46,11.49,330144.0,11.48,11.5,11.46,11.49,330144.0
2023-05-31 15:20:00,11.49,11.5,11.46,11.48,257400.0,11.49,11.5,11.46,11.48,257400.0
2023-05-31 15:30:00,11.48,11.49,11.41,11.44,470866.0,11.48,11.49,11.41,11.44,470866.0
2023-05-31 15:40:00,11.44,11.48,11.41,11.44,523742.0,11.44,11.48,11.41,11.44,523742.0
2023-05-31 15:50:00,11.43,11.44,11.26,11.28,5020637.0,11.43,11.44,11.26,11.28,5020637.0
2023-06-01 09:30:00,11.32,11.33,11.12,11.15,636766.0,11.32,11.33,11.12,11.15,636766.0
2023-06-01 09:40:00,11.16,11.16,10.9,10.99,1259167.0,11.16,11.16,10.9,10.99,1259167.0
2023-06-01 09:50:00,10.99,11.05,10.94,11.03,557700.0,10.99,11.05,10.94,11.03,557700.0
2023-06-01 10:00:00,11.03,11.1,10.97,11.07,433425.0,11.03,11.1,10.97,11.07,433425.0
2023-06-01 10:10:00,11.07,11.09,11.02,11.08,447299.0,11.07,11.09,11.02,11.08,447299.0
2023-06-01 10:20:00,11.07,11.24,11.06,11.21,532425.0,11.07,11.24,11.06,11.21,532425.0
2023-06-01 10:30:00,11.21,11.29,11.19,11.29,455562.0,11.21,11.29,11.19,11.29,455562.0
2023-06-01 10:40:00,11.29,11.42,11.28,11.38,474353.0,11.29,11.42,11.28,11.38,474353.0
2023-06-01 10:50:00,11.38,11.39,11.33,11.34,432251.0,11.38,11.39,11.33,11.34,432251.0
2023-06-01 11:00:00,11.34,11.35,11.31,11.32,260857.0,11.34,11.35,11.31,11.32,260857.0
2023-06-01 11:10:00,11.32,11.34,11.29,11.29,250443.0,11.32,11.34,11.29,11.29,250443.0
2023-06-01 11:20:00,11.3,11.3,11.27,11.29,491281.0,11.3,11.3,11.27,11.29,491281.0
2023-06-01 11:30:00,11.29,11.48,11.28,11.48,454145.0,11.29,11.48,11.28,11.48,454145.0
2023-06-01 11:40:00,11.48,11.49,11.44,11.48,202026.0,11.48,11.49,11.44,11.48,202026.0
2023-06-01 11:50:00,11.48,11.54,11.47,11.53,391079.0,11.48,11.54,11.47,11.53,391079.0
2023-06-01 12:00:00,11.52,11.57,11.5,11.52,551894.0,11.52,11.57,11.5,11.52,551894.0
2023-06-01 12:10:00,11.52,11.6,11.5,11.6,321817.0,11.52,11.6,11.5,11.6,321817.0
2023-06-01 12:20:00,11.59,11.61,11.58,11.6,148605.0,11.59,11.61,11.58,11.6,148605.0
2023-06-01 12:30:00,11.6,11.6,11.55,11.56,304189.0,11.6,11.6,11.55,11.56,304189.0
2023-06-01 12:40:00,11.55,11.57,11.52,11.53,174445.0,11.55,11.57,11.52,11.53,174445.0
2023-06-01 12:50:00,11.53,11.57,11.52,11.54,242701.0,11.53,11.57,11.52,11.54,242701.0
2023-06-01 13:00:00,11.55,11.57,11.54,11.54,170285.0,11.55,11.57,11.54,11.54,170285.0
2023-06-01 13:10:00,11.54,11.56,11.51,11.52,301051.0,11.54,11.56,11.51,11.52,301051.0
2023-06-01 13:20:00,11.52,11.54,11.48,11.49,210820.0,11.52,11.54,11.48,11.49,210820.0
2023-06-01 13:30:00,11.49,11.49,11.43,11.45,163976.0,11.49,11.49,11.43,11.45,163976.0
2023-06-01 13:40:00,11.44,11.45,11.33,11.34,517923.0,11.44,11.45,11.33,11.34,517923.0
2023-06-01 13:50:00,11.33,11.36,11.29,11.29,548105.0,11.33,11.36,11.29,11.29,548105.0
2023-06-01 14:00:00,11.29,11.31,11.26,11.29,361848.0,11.29,11.31,11.26,11.29,361848.0
2023-06-01 14:10:00,11.29,11.3,11.27,11.29,169619.0,11.29,11.3,11.27,11.29,169619.0
2023-06-01 14:20:00,11.28,11.33,11.28,11.32,290139.0,11.28,11.33,11.28,11.32,290139.0
2023-06-01 14:30:00,11.33,11.34,11.31,11.31,268975.0,11.33,11.34,11.31,11.31,268975.0
2023-06-01 14:40:00,11.32,11.33,11.3,11.31,210351.0,11.32,11.33,11.3,11.31,210351.0
2023-06-01 14:50:00,11.32,11.36,11.31,11.35,293217.0,11.32,11.36,11.31,11.35,293217.0
2023-06-01 15:00:00,11.35,11.41,11.34,11.41,309010.0,11.35,11.41,11.34,11.41,309010.0
2023-06-01 15:10:00,11.41,11.41,11.33,11.35,444712.0,11.41,11.41,11.33,11.35,444712.0
2023-06-01 15:20:00,11.35,11.36,11.29,11.29,247252.0,11.35,11.36,11.29,11.29,247252.0
2023-06-01 15:30:00,11.29,11.3,11.26,11.27,478135.0,11.29,11.3,11.26,11.27,478135.0
2023-06-01 15:40:00,11.28,11.3,11.26,11.29,534716.0,11.28,11.3,11.26,11.29,534716.0
2023-06-01 15:50:00,11.28,11.36,11.27,11.34,1567959.0,11.28,11.36,11.27,11.34,1567959.0
2023-06-02 09:30:00,11.51,11.72,11.5,11.66,749525.0,11.51,11.72,11.5,11.66,749525.0
2023-06-02 09:40:00,11.66,11.76,11.63,11.68,1196495.0,11.66,11.76,11.63,11.68,1196495.0
2023-06-02 09:50:00,11.68,11.7,11.5,11.56,665727.0,11.68,11.7,11.5,11.56,665727.0
2023-06-02 10:00:00,11.55,11.58,11.48,11.49,459182.0,11.55,11.58,11.48,11.49,459182.0
2023-06-02 10:10:00,11.5,11.53,11.44,11.48,466148.0,11.5,11.53,11.44,11.48,466148.0
2023-06-02 10:20:00,11.48,11.53,11.45,11.53,476098.0,11.48,11.53,11.45,11.53,476098.0
2023-06-02 10:30:00,11.52,11.53,11.44,11.48,333737.0,11.52,11.53,11.44,11.48,333737.0
2023-06-02 10:40:00,11.48,11.54,11.46,11.51,443685.0,11.48,11.54,11.46,11.51,443685.0
2023-06-02 10:50:00,11.5,11.54,11.48,11.52,332703.0,11.5,11.54,11.48,11.52,332703.0
2023-06-02 11:00:00,11.52,11.58,11.5,11.54,350473.0,11.52,11.58,11.5,11.54,350473.0
2023-06-02 11:10:00,11.54,11.58,11.53,11.58,190635.0,11.54,11.58,11.53,11.58,190635.0
2023-06-02 11:20:00,11.58,11.6,11.56,11.57,193627.0,11.58,11.6,11.56,11.57,193627.0
2023-06-02 11:30:00,11.58,11.59,11.53,11.55,181777.0,11.58,11.59,11.53,11.55,181777.0
2023-06-02 11:40:00,11.55,11.58,11.54,11.54,231260.0,11.55,11.58,11.54,11.54,231260.0
2023-06-02 11:50:00,11.54,11.6,11.54,11.6,267003.0,11.54,11.6,11.54,11.6,267003.0
2023-06-02 12:00:00,11.6,11.67,11.6,11.66,256661.0,11.6,11.67,11.6,11.66,256661.0
2023-06-02 12:10:00,11.66,11.68,11.58,11.6,307631.0,11.66,11.68,11.58,11.6,307631.0
2023-06-02 12:20:00,11.6,11.62,11.57,11.6,538526.0,11.6,11.62,11.57,11.6,538526.0
2023-06-02 12:30:00,11.59,11.65,11.59,11.64,199798.0,11.59,11.65,11.59,11.64,199798.0
2023-06-02 12:40:00,11.65,11.65,11.61,11.62,148474.0,11.65,11.65,11.61,11.62,148474.0
2023-06-02 12:50:00,11.62,11.68,11.61,11.67,173173.0,11.62,11.68,11.61,11.67,173173.0
2023-06-02 13:00:00,11.67,11.67,11.64,11.66,175501.0,11.67,11.67,11.64,11.66,175501.0
2023-06-02 13:10:00,11.65,11.69,11.65,11.68,414662.0,11.65,11.69,11.65,11.68,414662.0
2023-06-02 13:20:00,11.69,11.84,11.69,11.83,717645.0,11.69,11.84,11.69,11.83,717645.0
2023-06-02 13:30:00,11.83,11.85,11.78,11.8,626764.0,11.83,11.85,11.78,11.8,626764.0
2023-06-02 13:40:00,11.79,11.8,11.76,11.77,154151.0,11.79,11.8,11.76,11.77,154151.0
2023-06-02 13:50:00,11.78,11.78,11.71,11.73,198966.0,11.78,11.78,11.71,11.73,198966.0
2023-06-02 14:00:00,11.73,11.73,11.66,11.69,178745.0,11.73,11.73,11.66,11.69,178745.0
2023-06-02 14:10:00,11.69,11.7,11.67,11.68,111747.0,11.69,11.7,11.67,11.68,111747.0
2023-06-02 14:20:00,11.68,11.75,11.67,11.74,226123.0,11.68,11.75,11.67,11.74,226123.0
2023-06-02 14:30:00,11.73,11.77,11.72,11.77,231772.0,11.73,11.77,11.72,11.77,231772.0
2023-06-02 14:40:00,11.77,11.8,11.76,11.78,379154.0,11.77,11.8,11.76,11.78,379154.0
2023-06-02 14:50:00,11.79,11.83,11.78,11.81,224328.0,11.79,11.83,11.78,11.81,224328.0
2023-06-02 15:00:00,11.82,11.85,11.79,11.82,545747.0,11.82,11.85,11.79,11.82,545747.0
2023-06-02 15:10:00,11.82,11.82,11.77,11.8,355708.0,11.82,11.82,11.77,11.8,355708.0
2023-06-02 15:20:00,11.8,11.82,11.78,11.79,534780.0,11.8,11.82,11.78,11.79,534780.0
2023-06-02 15:30:00,11.79,11.8,11.76,11.77,380551.0,11.79,11.8,11.76,11.77,380551.0
2023-06-02 15:40:00,11.77,11.77,11.73,11.75,490720.0,11.77,11.77,11.73,11.75,490720.0
2023-06-02 15:50:00,11.74,11.76,11.73,11.75,1225782.0,11.74,11.76,11.73,11.75,1225782.0
2023-06-05 09:30:00,11.75,11.88,11.72,11.79,621948.0,11.75,11.88,11.72,11.79,621948.0
2023-06-05 09:40:00,11.78,11.83,11.72,11.8,279970.0,11.78,11.83,11.72,11.8,279970.0
2023-06-05 09:50:00,11.8,11.84,11.73,11.79,272731.0,11.8,11.84,11.73,11.79,272731.0
2023-06-05 10:00:00,11.79,11.85,11.74,11.75,250377.0,11.79,11.85,11.74,11.75,250377.0
2023-06-05 10:10:00,11.76,11.78,11.7,11.74,273824.0,11.76,11.78,11.7,11.74,273824.0
2023-06-05 10:20:00,11.74,11.77,11.69,11.69,215069.0,11.74,11.77,11.69,11.69,215069.0
2023-06-05 10:30:00,11.69,11.78,11.68,11.76,183746.0,11.69,11.78,11.68,11.76,183746.0
2023-06-05 10:40:00,11.77,11.82,11.75,11.76,228139.0,11.77,11.82,11.75,11.76,228139.0
2023-06-05 10:50:00,11.76,11.78,11.72,11.74,329864.0,11.76,11.78,11.72,11.74,329864.0
2023-06-05 11:00:00,11.74,11.76,11.69,11.71,190255.0,11.74,11.76,11.69,11.71,190255.0
2023-06-05 11:10:00,11.71,11.74,11.66,11.67,209439.0,11.71,11.74,11.66,11.67,209439.0
2023-06-05 11:20:00,11.67,11.67,11.57,11.63,373555.0,11.67,11.67,11.57,11.63,373555.0
2023-06-05 11:30:00,11.63,11.64,11.51,11.55,440108.0,11.63,11.64,11.51,11.55,440108.0
2023-06-05 11:40:00,11.54,11.57,11.54,11.55,202471.0,11.54,11.57,11.54,11.55,202471.0
2023-06-05 11:50:00,11.56,11.57,11.52,11.57,301932.0,11.56,11.57,11.52,11.57,301932.0
2023-06-05 12:00:00,11.57,11.61,11.54,11.61,353118.0,11.57,11.61,11.54,11.61,353118.0
2023-06-05 12:10:00,11.61,11.65,11.59,11.62,283737.0,11.61,11.65,11.59,11.62,283737.0
2023-06-05 12:20:00,11.63,11.63,11.56,11.58,215801.0,11.63,11.63,11.56,11.58,215801.0
2023-06-05 12:30:00,11.58,11.59,11.55,11.55,170285.0,11.58,11.59,11.55,11.55,170285.0
2023-06-05 12:40:00,11.55,11.58,11.54,11.57,270780.0,11.55,11.58,11.54,11.57,270780.0
2023-06-05 12:50:00,11.57,11.59,11.55,11.55,165131.0,11.57,11.59,11.55,11.55,165131.0
2023-06-05 13:00:00,11.55,11.57,11.53,11.55,260816.0,11.55,11.57,11.53,11.55,260816.0
2023-06-05 13:10:00,11.55,11.56,11.52,11.55,186824.0,11.55,11.56,11.52,11.55,186824.0
2023-06-05 13:20:00,11.56,11.56,11.49,11.52,388624.0,11.56,11.56,11.49,11.52,388624.0
2023-06-05 13:30:00,11.52,11.56,11.5,11.55,180910.0,11.52,11.56,11.5,11.55,180910.0
2023-06-05 13:40:00,11.54,11.56,11.52,11.55,138842.0,11.54,11.56,11.52,11.55,138842.0
2023-06-05 13:50:00,11.55,11.55,11.52,11.54,137427.0,11.55,11.55,11.52,11.54,137427.0
2023-06-05 14:00:00,11.54,11.55,11.5,11.52,152978.0,11.54,11.55,11.5,11.52,152978.0
2023-06-05 14:10:00,11.52,11.53,11.49,11.53,130200.0,11.52,11.53,11.49,11.53,130200.0
2023-06-05 14:20:00,11.53,11.53,11.5,11.52,163371.0,11.53,11.53,11.5,11.52,163371.0
2023-06-05 14:30:00,11.52,11.52,11.47,11.49,232005.0,11.52,11.52,11.47,11.49,232005.0
2023-06-05 14:40:00,11.49,11.56,11.48,11.54,245440.0,11.49,11.56,11.48,11.54,245440.0
2023-06-05 14:50:00,11.54,11.57,11.52,11.55,227790.0,11.54,11.57,11.52,11.55,227790.0
2023-06-05 15:00:00,11.55,11.57,11.5,11.53,285774.0,11.55,11.57,11.5,11.53,285774.0
2023-06-05 15:10:00,11.53,11.56,11.52,11.54,293316.0,11.53,11.56,11.52,11.54,293316.0
2023-06-05 15:20:00,11.54,11.59,11.54,11.58,403246.0,11.54,11.59,11.54,11.58,403246.0
2023-06-05 15:30:00,11.57,11.6,11.56,11.6,397494.0,11.57,11.6,11.56,11.6,397494.0
2023-06-05 15:40:00,11.6,11.62,11.59,11.62,319949.0,11.6,11.62,11.59,11.62,319949.0
2023-06-05 15:50:00,11.62,11.65,11.6,11.63,1276461.0,11.62,11.65,11.6,11.63,1276461.0
2023-06-06 09:30:00,11.54,11.75,11.54,11.71,531652.0,11.54,11.75,11.54,11.71,531652.0
2023-06-06 09:40:00,11.71,11.73,11.61,11.65,272282.0,11.71,11.73,11.61,11.65,272282.0
2023-06-06 09:50:00,11.64,11.69,11.57,11.66,196805.0,11.64,11.69,11.57,11.66,196805.0
2023-06-06 10:00:00,11.67,11.71,11.64,11.71,225617.0,11.67,11.71,11.64,11.71,225617.0
2023-06-06 10:10:00,11.72,11.73,11.67,11.73,111071.0,11.72,11.73,11.67,11.73,111071.0
2023-06-06 10:20:00,11.73,11.74,11.68,11.7,217959.0,11.73,11.74,11.68,11.7,217959.0
2023-06-06 10:30:00,11.7,11.78,11.7,11.76,582968.0,11.7,11.78,11.7,11.76,582968.0
2023-06-06 10:40:00,11.76,11.8,11.72,11.79,597745.0,11.76,11.8,11.72,11.79,597745.0
2023-06-06 10:50:00,11.79,11.88,11.77,11.88,483857.0,11.79,11.88,11.77,11.88,483857.0
2023-06-06 11:00:00,11.88,12.0,11.87,11.97,934886.0,11.88,12.0,11.87,11.97,934886.0
2023-06-06 11:10:00,11.96,12.06,11.96,12.05,592000.0,11.96,12.06,11.96,12.05,592000.0
2023-06-06 11:20:00,12.05,12.14,12.01,12.13,1189848.0,12.05,12.14,12.01,12.13,1189848.0
2023-06-06 11:30:00,12.13,12.16,12.06,12.11,507522.0,12.13,12.16,12.06,12.11,507522.0
2023-06-06 11:40:00,12.1,12.14,12.08,12.11,328010.0,12.1,12.14,12.08,12.11,328010.0
2023-06-06 11:50:00,12.1,12.2,12.09,12.15,567968.0,12.1,12.2,12.09,12.15,567968.0
2023-06-06 12:00:00,12.14,12.16,12.1,12.11,414817.0,12.14,12.16,12.1,12.11,414817.0
2023-06-06 12:10:00,12.11,12.12,12.09,12.12,242846.0,12.11,12.12,12.09,12.12,242846.0
2023-06-06 12:20:00,12.12,12.12,12.07,12.08,188671.0,12.12,12.12,12.07,12.08,188671.0
2023-06-06 12:30:00,12.08,12.09,12.01,12.02,199433.0,12.08,12.09,12.01,12.02,199433.0
2023-06-06 12:40:00,12.02,12.03,12.0,12.0,270407.0,12.02,12.03,12.0,12.0,270407.0
2023-06-06 12:50:00,12.01,12.07,11.99,12.07,405874.0,12.01,12.07,11.99,12.07,405874.0
2023-06-06 13:00:00,12.07,12.09,12.0,12.06,356395.0,12.07,12.09,12.0,12.06,356395.0
2023-06-06 13:10:00,12.07,12.09,12.04,12.09,503510.0,12.07,12.09,12.04,12.09,503510.0
2023-06-06 13:20:00,12.08,12.14,12.08,12.12,300289.0,12.08,12.14,12.08,12.12,300289.0
2023-06-06 13:30:00,12.13,12.13,12.08,12.11,288484.0,12.13,12.13,12.08,12.11,288484.0
2023-06-06 13:40:00,12.11,12.13,12.09,12.12,144974.0,12.11,12.13,12.09,12.12,144974.0
2023-06-06 13:50:00,12.12,12.12,12.08,12.09,188446.0,12.12,12.12,12.08,12.09,188446.0
2023-06-06 14:00:00,12.09,12.09,12.06,12.08,165425.0,12.09,12.09,12.06,12.08,165425.0
2023-06-06 14:10:00,12.08,12.1,12.07,12.1,177752.0,12.08,12.1,12.07,12.1,177752.0
2023-06-06 14:20:00,12.1,12.13,12.09,12.12,270484.0,12.1,12.13,12.09,12.12,270484.0
2023-06-06 14:30:00,12.13,12.13,12.09,12.1,261881.0,12.13,12.13,12.09,12.1,261881.0
2023-06-06 14:40:00,12.1,12.13,12.08,12.12,209972.0,12.1,12.13,12.08,12.12,209972.0
2023-06-06 14:50:00,12.11,12.13,12.09,12.1,176230.0,12.11,12.13,12.09,12.1,176230.0
2023-06-06 15:00:00,12.1,12.12,12.1,12.12,184923.0,12.1,12.12,12.1,12.12,184923.0
2023-06-06 15:10:00,12.12,12.13,12.1,12.11,407762.0,12.12,12.13,12.1,12.11,407762.0
2023-06-06 15:20:00,12.12,12.13,12.1,12.12,262597.0,12.12,12.13,12.1,12.12,262597.0
2023-06-06 15:30:00,12.12,12.14,12.1,12.1,325690.0,12.12,12.14,12.1,12.1,325690.0
2023-06-06 15:40:00,12.11,12.11,12.06,12.06,357210.0,12.11,12.11,12.06,12.06,357210.0
2023-06-06 15:50:00,12.07,12.11,12.05,12.1,1435733.0,12.07,12.11,12.05,12.1,1435733.0
2023-06-07 09:30:00,12.12,12.29,12.12,12.27,651025.0,12.12,12.29,12.12,12.27,651025.0
2023-06-07 09:40:00,12.26,12.32,12.24,12.26,772957.0,12.26,12.32,12.24,12.26,772957.0
2023-06-07 09:50:00,12.26,12.37,12.24,12.35,602152.0,12.26,12.37,12.24,12.35,602152.0
2023-06-07 10:00:00,12.36,12.5,12.34,12.46,1277991.0,12.36,12.5,12.34,12.46,1277991.0
2023-06-07 10:10:00,12.47,12.55,12.46,12.52,555870.0,12.47,12.55,12.46,12.52,555870.0
2023-06-07 10:20:00,12.51,12.57,12.48,12.56,598679.0,12.51,12.57,12.48,12.56,598679.0
2023-06-07 10:30:00,12.55,12.61,12.35,12.44,785765.0,12.55,12.61,12.35,12.44,785765.0
2023-06-07 10:40:00,12.43,12.48,12.33,12.4,721877.0,12.43,12.48,12.33,12.4,721877.0
2023-06-07 10:50:00,12.4,12.52,12.37,12.52,858185.0,12.4,12.52,12.37,12.52,858185.0
2023-06-07 11:00:00,12.52,12.55,12.47,12.53,381330.0,12.52,12.55,12.47,12.53,381330.0
2023-06-07 11:10:00,12.52,12.59,12.5,12.55,700261.0,12.52,12.59,12.5,12.55,700261.0
2023-06-07 11:20:00,12.55,12.67,12.55,12.66,1198281.0,12.55,12.67,12.55,12.66,1198281.0
2023-06-07 11:30:00,12.66,12.69,12.6,12.62,1067716.0,12.66,12.69,12.6,12.62,1067716.0
2023-06-07 11:40:00,12.62,12.66,12.59,12.66,765378.0,12.62,12.66,12.59,12.66,765378.0
2023-06-07 11:50:00,12.66,12.69,12.59,12.6,356950.0,12.66,12.69,12.59,12.6,356950.0
2023-06-07 12:00:00,12.6,12.7,12.59,12.68,459923.0,12.6,12.7,12.59,12.68,459923.0
2023-06-07 12:10:00,12.67,12.75,12.66,12.71,404640.0,12.67,12.75,12.66,12.71,404640.0
2023-06-07 12:20:00,12.7,12.76,12.7,12.75,376986.0,12.7,12.76,12.7,12.75,376986.0
2023-06-07 12:30:00,12.76,12.93,12.74,12.93,1226339.0,12.76,12.93,12.74,12.93,1226339.0
2023-06-07 12:40:00,12.93,13.25,12.9,13.25,3091480.0,12.93,13.25,12.9,13.25,3091480.0
2023-06-07 12:50:00,13.25,13.34,12.73,12.97,3861164.0,13.25,13.34,12.73,12.97,3861164.0
2023-06-07 13:00:00,12.96,13.0,12.93,12.98,803505.0,12.96,13.0,12.93,12.98,803505.0
2023-06-07 13:10:00,12.99,13.03,12.67,12.68,1587783.0,12.99,13.03,12.67,12.68,1587783.0
2023-06-07 13:20:00,12.69,12.81,12.68,12.74,745656.0,12.69,12.81,12.68,12.74,745656.0
2023-06-07 13:30:00,12.74,12.77,12.65,12.7,559126.0,12.74,12.77,12.65,12.7,559126.0
2023-06-07 13:40:00,12.7,12.76,12.65,12.65,335580.0,12.7,12.76,12.65,12.65,335580.0
2023-06-07 13:50:00,12.65,12.72,12.63,12.71,642618.0,12.65,12.72,12.63,12.71,642618.0
2023-06-07 14:00:00,12.71,12.83,12.7,12.81,862094.0,12.71,12.83,12.7,12.81,862094.0
2023-06-07 14:10:00,12.82,12.82,12.75,12.79,436953.0,12.82,12.82,12.75,12.79,436953.0
2023-06-07 14:20:00,12.79,12.88,12.76,12.85,763824.0,12.79,12.88,12.76,12.85,763824.0
2023-06-07 14:30:00,12.85,12.86,12.8,12.85,775969.0,12.85,12.86,12.8,12.85,775969.0
2023-06-07 14:40:00,12.85,12.91,12.83,12.84,662367.0,12.85,12.91,12.83,12.84,662367.0
2023-06-07 14:50:00,12.83,12.93,12.82,12.9,655158.0,12.83,12.93,12.82,12.9,655158.0
2023-06-07 15:00:00,12.91,13.02,12.89,13.02,881344.0,12.91,13.02,12.89,13.02,881344.0
2023-06-07 15:10:00,13.01,13.14,12.97,13.0,2044593.0,13.01,13.14,12.97,13.0,2044593.0
2023-06-07 15:20:00,13.01,13.09,12.99,13.07,1098013.0,13.01,13.09,12.99,13.07,1098013.0
2023-06-07 15:30:00,13.07,13.11,13.02,13.06,1176327.0,13.07,13.11,13.02,13.06,1176327.0
2023-06-07 15:40:00,13.06,13.12,13.02,13.12,1164820.0,13.06,13.12,13.02,13.12,1164820.0
2023-06-07 15:50:00,13.12,13.16,13.09,13.12,5385541.0,13.12,13.16,13.09,13.12,5385541.0
2023-06-08 09:30:00,13.12,13.72,13.09,13.7,3209430.0,13.12,13.72,13.09,13.7,3209430.0
2023-06-08 09:40:00,13.69,13.74,13.44,13.44,1744496.0,13.69,13.74,13.44,13.44,1744496.0
2023-06-08 09:50:00,13.45,13.46,13.26,13.36,1043830.0,13.45,13.46,13.26,13.36,1043830.0
2023-06-08 10:00:00,13.36,13.74,13.35,13.74,2946104.0,13.36,13.74,13.35,13.74,2946104.0
2023-06-08 10:10:00,13.74,13.84,13.63,13.82,2824161.0,13.74,13.84,13.63,13.82,2824161.0
2023-06-08 10:20:00,13.82,13.92,13.79,13.91,1954798.0,13.82,13.92,13.79,13.91,1954798.0
2023-06-08 10:30:00,13.9,13.93,13.82,13.91,1728436.0,13.9,13.93,13.82,13.91,1728436.0
2023-06-08 10:40:00,13.91,14.21,13.9,14.12,3792434.0,13.91,14.21,13.9,14.12,3792434.0
2023-06-08 10:50:00,14.12,14.13,13.96,14.06,1975446.0,14.12,14.13,13.96,14.06,1975446.0
2023-06-08 11:00:00,14.07,14.07,13.82,13.96,1313812.0,14.07,14.07,13.82,13.96,1313812.0
2023-06-08 11:10:00,13.96,14.01,13.94,13.97,750820.0,13.96,14.01,13.94,13.97,750820.0
2023-06-08 11:20:00,13.98,14.04,13.96,14.01,456598.0,13.98,14.04,13.96,14.01,456598.0
2023-06-08 11:30:00,14.01,14.02,13.93,13.96,506858.0,14.01,14.02,13.93,13.96,506858.0
2023-06-08 11:40:00,13.96,13.97,13.93,13.94,525924.0,13.96,13.97,13.93,13.94,525924.0
2023-06-08 11:50:00,13.95,14.0,13.94,14.0,379363.0,13.95,14.0,13.94,14.0,379363.0
2023-06-08 12:00:00,14.0,14.01,13.94,13.95,461881.0,14.0,14.01,13.94,13.95,461881.0
2023-06-08 12:10:00,13.95,14.01,13.94,13.96,585228.0,13.95,14.01,13.94,13.96,585228.0
2023-06-08 12:20:00,13.96,14.04,13.95,14.02,384497.0,13.96,14.04,13.95,14.02,384497.0
2023-06-08 12:30:00,14.03,14.09,14.01,14.08,345824.0,14.03,14.09,14.01,14.08,345824.0
2023-06-08 12:40:00,14.09,14.18,14.08,14.17,615743.0,14.09,14.18,14.08,14.17,615743.0
2023-06-08 12:50:00,14.17,14.2,14.13,14.19,696938.0,14.17,14.2,14.13,14.19,696938.0
2023-06-08 13:00:00,14.19,14.19,14.06,14.09,502009.0,14.19,14.19,14.06,14.09,502009.0
2023-06-08 13:10:00,14.1,14.16,14.05,14.16,427206.0,14.1,14.16,14.05,14.16,427206.0
2023-06-08 13:20:00,14.16,14.2,14.12,14.15,446059.0,14.16,14.2,14.12,14.15,446059.0
2023-06-08 13:30:00,14.14,14.18,14.09,14.11,370204.0,14.14,14.18,14.09,14.11,370204.0
2023-06-08 13:40:00,14.1,14.13,14.03,14.04,519454.0,14.1,14.13,14.03,14.04,519454.0
2023-06-08 13:50:00,14.04,14.11,14.03,14.06,247934.0,14.04,14.11,14.03,14.06,247934.0
2023-06-08 14:00:00,14.05,14.14,14.04,14.07,264807.0,14.05,14.14,14.04,14.07,264807.0
2023-06-08 14:10:00,14.07,14.08,14.05,14.07,195431.0,14.07,14.08,14.05,14.07,195431.0
2023-06-08 14:20:00,14.06,14.08,14.02,14.05,251569.0,14.06,14.08,14.02,14.05,251569.0
2023-06-08 14:30:00,14.06,14.1,14.03,14.08,284571.0,14.06,14.1,14.03,14.08,284571.0
2023-06-08 14:40:00,14.08,14.1,14.05,14.06,198939.0,14.08,14.1,14.05,14.06,198939.0
2023-06-08 14:50:00,14.05,14.06,14.02,14.04,287398.0,14.05,14.06,14.02,14.04,287398.0
2023-06-08 15:00:00,14.04,14.08,14.02,14.03,391961.0,14.04,14.08,14.02,14.03,391961.0
2023-06-08 15:10:00,14.04,14.04,13.99,14.01,497629.0,14.04,14.04,13.99,14.01,497629.0
2023-06-08 15:20:00,14.01,14.02,13.94,13.95,549259.0,14.01,14.02,13.94,13.95,549259.0
2023-06-08 15:30:00,13.95,13.99,13.93,13.99,587793.0,13.95,13.99,13.93,13.99,587793.0
2023-06-08 15:40:00,13.99,14.02,13.97,14.0,811665.0,13.99,14.02,13.97,14.0,811665.0
2023-06-08 15:50:00,13.99,14.04,13.98,14.04,2323838.0,13.99,14.04,13.98,14.04,2323838.0
2023-06-09 09:30:00,14.11,14.17,13.9,13.97,1141399.0,14.11,14.17,13.9,13.97,1141399.0
2023-06-09 09:40:00,13.98,14.07,13.91,13.93,572845.0,13.98,14.07,13.91,13.93,572845.0
2023-06-09 09:50:00,13.93,14.02,13.9,13.94,461390.0,13.93,14.02,13.9,13.94,461390.0
2023-06-09 10:00:00,13.94,14.08,13.93,14.02,436092.0,13.94,14.08,13.93,14.02,436092.0
2023-06-09 10:10:00,14.02,14.02,13.91,13.91,432446.0,14.02,14.02,13.91,13.91,432446.0
2023-06-09 10:20:00,13.92,13.94,13.79,13.82,535152.0,13.92,13.94,13.79,13.82,535152.0
2023-06-09 10:30:00,13.82,13.84,13.75,13.79,502619.0,13.82,13.84,13.75,13.79,502619.0
2023-06-09 10:40:00,13.79,13.8,13.71,13.78,423932.0,13.79,13.8,13.71,13.78,423932.0
2023-06-09 10:50:00,13.78,13.79,13.71,13.71,406386.0,13.78,13.79,13.71,13.71,406386.0
2023-06-09 11:00:00,13.71,13.75,13.68,13.71,530803.0,13.71,13.75,13.68,13.71,530803.0
2023-06-09 11:10:00,13.7,13.71,13.62,13.65,429307.0,13.7,13.71,13.62,13.65,429307.0
2023-06-09 11:20:00,13.65,13.71,13.61,13.63,672648.0,13.65,13.71,13.61,13.63,672648.0
2023-06-09 11:30:00,13.63,13.67,13.62,13.66,334950.0,13.63,13.67,13.62,13.66,334950.0
2023-06-09 11:40:00,13.66,13.68,13.63,13.67,495718.0,13.66,13.68,13.63,13.67,495718.0
2023-06-09 11:50:00,13.67,13.69,13.64,13.66,355211.0,13.67,13.69,13.64,13.66,355211.0
2023-06-09 12:00:00,13.66,13.7,13.64,13.65,350344.0,13.66,13.7,13.64,13.65,350344.0
2023-06-09 12:10:00,13.65,13.69,13.64,13.68,212515.0,13.65,13.69,13.64,13.68,212515.0
2023-06-09 12:20:00,13.68,13.69,13.62,13.63,326986.0,13.68,13.69,13.62,13.63,326986.0
2023-06-09 12:30:00,13.62,13.67,13.6,13.67,281719.0,13.62,13.67,13.6,13.67,281719.0
2023-06-09 12:40:00,13.67,13.68,13.64,13.67,249073.0,13.67,13.68,13.64,13.67,249073.0
2023-06-09 12:50:00,13.67,13.69,13.63,13.68,194657.0,13.67,13.69,13.63,13.68,194657.0
2023-06-09 13:00:00,13.68,13.72,13.67,13.69,277937.0,13.68,13.72,13.67,13.69,277937.0
2023-06-09 13:10:00,13.68,13.72,13.68,13.69,300947.0,13.68,13.72,13.68,13.69,300947.0
2023-06-09 13:20:00,13.7,13.72,13.68,13.69,217040.0,13.7,13.72,13.68,13.69,217040.0
2023-06-09 13:30:00,13.69,13.72,13.69,13.69,213025.0,13.69,13.72,13.69,13.69,213025.0
2023-06-09 13:40:00,13.7,13.7,13.64,13.64,347955.0,13.7,13.7,13.64,13.64,347955.0
2023-06-09 13:50:00,13.65,13.73,13.64,13.73,345518.0,13.65,13.73,13.64,13.73,345518.0
2023-06-09 14:00:00,13.73,13.74,13.69,13.7,375191.0,13.73,13.74,13.69,13.7,375191.0
2023-06-09 14:10:00,13.7,13.71,13.65,13.65,180654.0,13.7,13.71,13.65,13.65,180654.0
2023-06-09 14:20:00,13.66,13.68,13.63,13.65,225045.0,13.66,13.68,13.63,13.65,225045.0
2023-06-09 14:30:00,13.65,13.68,13.64,13.65,330404.0,13.65,13.68,13.64,13.65,330404.0
2023-06-09 14:40:00,13.66,13.67,13.63,13.66,556978.0,13.66,13.67,13.63,13.66,556978.0
2023-06-09 14:50:00,13.66,13.69,13.65,13.68,302190.0,13.66,13.69,13.65,13.68,302190.0
2023-06-09 15:00:00,13.68,13.72,13.67,13.69,312589.0,13.68,13.72,13.67,13.69,312589.0
2023-06-09 15:10:00,13.69,13.72,13.67,13.71,317931.0,13.69,13.72,13.67,13.71,317931.0
2023-06-09 15:20:00,13.71,13.74,13.7,13.73,558848.0,13.71,13.74,13.7,13.73,558848.0
2023-06-09 15:30:00,13.73,13.78,13.71,13.77,747991.0,13.73,13.78,13.71,13.77,747991.0
2023-06-09 15:40:00,13.77,13.82,13.75,13.81,1223224.0,13.77,13.82,13.75,13.81,1223224.0
2023-06-09 15:50:00,13.81,13.91,13.8,13.85,4577047.0,13.81,13.91,13.8,13.85,4577047.0
2023-06-12 09:30:00,13.92,14.01,13.86,13.91,677910.0,13.92,14.01,13.86,13.91,677910.0
2023-06-12 09:40:00,13.91,14.03,13.9,14.03,535643.0,13.91,14.03,13.9,14.03,535643.0
2023-06-12 09:50:00,14.03,14.23,14.02,14.17,494373.0,14.03,14.23,14.02,14.17,494373.0
2023-06-12 10:00:00,14.18,14.21,14.06,14.12,421660.0,14.18,14.21,14.06,14.12,421660.0
2023-06-12 10:10:00,14.12,14.2,14.12,14.16,360401.0,14.12,14.2,14.12,14.16,360401.0
2023-06-12 10:20:00,14.17,14.21,14.13,14.19,342087.0,14.17,14.21,14.13,14.19,342087.0
2023-06-12 10:30:00,14.19,14.19,14.07,14.11,295108.0,14.19,14.19,14.07,14.11,295108.0
2023-06-12 10:40:00,14.1,14.11,14.03,14.04,228900.0,14.1,14.11,14.03,14.04,228900.0
2023-06-12 10:50:00,14.04,14.14,14.01,14.14,236144.0,14.04,14.14,14.01,14.14,236144.0
2023-06-12 11:00:00,14.14,14.18,14.01,14.03,266539.0,14.14,14.18,14.01,14.03,266539.0
2023-06-12 11:10:00,14.03,14.07,13.97,13.98,196567.0,14.03,14.07,13.97,13.98,196567.0
2023-06-12 11:20:00,13.98,13.98,13.89,13.94,236600.0,13.98,13.98,13.89,13.94,236600.0
2023-06-12 11:30:00,13.94,13.96,13.91,13.93,210534.0,13.94,13.96,13.91,13.93,210534.0
2023-06-12 11:40:00,13.93,13.95,13.91,13.93,205759.0,13.93,13.95,13.91,13.93,205759.0
2023-06-12 11:50:00,13.92,13.95,13.92,13.94,172015.0,13.92,13.95,13.92,13.94,172015.0
2023-06-12 12:00:00,13.94,13.99,13.93,13.95,212091.0,13.94,13.99,13.93,13.95,212091.0
2023-06-12 12:10:00,13.95,13.97,13.91,13.97,138929.0,13.95,13.97,13.91,13.97,138929.0
2023-06-12 12:20:00,13.97,13.98,13.94,13.98,150817.0,13.97,13.98,13.94,13.98,150817.0
2023-06-12 12:30:00,13.98,14.03,13.97,14.03,148682.0,13.98,14.03,13.97,14.03,148682.0
2023-06-12 12:40:00,14.03,14.04,14.02,14.03,241858.0,14.03,14.04,14.02,14.03,241858.0
2023-06-12 12:50:00,14.03,14.04,13.98,14.04,295512.0,14.03,14.04,13.98,14.04,295512.0
2023-06-12 13:00:00,14.04,14.05,14.01,14.02,290369.0,14.04,14.05,14.01,14.02,290369.0
2023-06-12 13:10:00,14.02,14.03,14.01,14.01,196889.0,14.02,14.03,14.01,14.01,196889.0
2023-06-12 13:20:00,14.01,14.02,14.01,14.02,113574.0,14.01,14.02,14.01,14.02,113574.0
2023-06-12 13:30:00,14.02,14.02,13.88,13.9,225643.0,14.02,14.02,13.88,13.9,225643.0
2023-06-12 13:40:00,13.9,14.0,13.89,13.96,378582.0,13.9,14.0,13.89,13.96,378582.0
2023-06-12 13:50:00,13.96,13.96,13.9,13.95,234912.0,13.96,13.96,13.9,13.95,234912.0
2023-06-12 14:00:00,13.96,13.96,13.92,13.93,179281.0,13.96,13.96,13.92,13.93,179281.0
2023-06-12 14:10:00,13.93,13.93,13.82,13.83,282273.0,13.93,13.93,13.82,13.83,282273.0
2023-06-12 14:20:00,13.82,13.9,13.81,13.89,288487.0,13.82,13.9,13.81,13.89,288487.0
2023-06-12 14:30:00,13.89,13.95,13.88,13.95,236895.0,13.89,13.95,13.88,13.95,236895.0
2023-06-12 14:40:00,13.95,13.97,13.93,13.96,222182.0,13.95,13.97,13.93,13.96,222182.0
2023-06-12 14:50:00,13.96,13.98,13.93,13.97,340819.0,13.96,13.98,13.93,13.97,340819.0
2023-06-12 15:00:00,13.97,14.02,13.97,14.0,263519.0,13.97,14.02,13.97,14.0,263519.0
2023-06-12 15:10:00,14.0,14.0,13.97,13.99,177264.0,14.0,14.0,13.97,13.99,177264.0
2023-06-12 15:20:00,13.99,13.99,13.94,13.96,322458.0,13.99,13.99,13.94,13.96,322458.0
2023-06-12 15:30:00,13.95,13.99,13.94,13.98,328107.0,13.95,13.99,13.94,13.98,328107.0
2023-06-12 15:40:00,13.98,14.0,13.97,14.0,485127.0,13.98,14.0,13.97,14.0,485127.0
2023-06-12 15:50:00,14.0,14.02,13.96,13.99,2103771.0,14.0,14.02,13.96,13.99,2103771.0
2023-06-13 09:30:00,14.12,14.48,14.07,14.43,1186427.0,14.12,14.48,14.07,14.43,1186427.0
2023-06-13 09:40:00,14.42,14.44,14.36,14.38,521290.0,14.42,14.44,14.36,14.38,521290.0
2023-06-13 09:50:00,14.39,14.41,14.3,14.34,347055.0,14.39,14.41,14.3,14.34,347055.0
2023-06-13 10:00:00,14.34,14.4,14.28,14.34,277277.0,14.34,14.4,14.28,14.34,277277.0
2023-06-13 10:10:00,14.34,14.37,14.26,14.32,358933.0,14.34,14.37,14.26,14.32,358933.0
2023-06-13 10:20:00,14.31,14.39,14.28,14.37,577665.0,14.31,14.39,14.28,14.37,577665.0
2023-06-13 10:30:00,14.37,14.37,14.2,14.2,262423.0,14.37,14.37,14.2,14.2,262423.0
2023-06-13 10:40:00,14.21,14.28,14.2,14.26,274983.0,14.21,14.28,14.2,14.26,274983.0
2023-06-13 10:50:00,14.26,14.27,14.09,14.11,288320.0,14.26,14.27,14.09,14.11,288320.0
2023-06-13 11:00:00,14.12,14.12,14.02,14.1,363519.0,14.12,14.12,14.02,14.1,363519.0
2023-06-13 11:10:00,14.09,14.17,14.06,14.17,232024.0,14.09,14.17,14.06,14.17,232024.0
2023-06-13 11:20:00,14.17,14.19,14.11,14.13,456038.0,14.17,14.19,14.11,14.13,456038.0
2023-06-13 11:30:00,14.13,14.14,14.05,14.06,204749.0,14.13,14.14,14.05,14.06,204749.0
2023-06-13 11:40:00,14.06,14.14,14.05,14.1,164125.0,14.06,14.14,14.05,14.1,164125.0
2023-06-13 11:50:00,14.1,14.11,14.04,14.04,149309.0,14.1,14.11,14.04,14.04,149309.0
2023-06-13 12:00:00,14.04,14.06,14.0,14.04,186986.0,14.04,14.06,14.0,14.04,186986.0
2023-06-13 12:10:00,14.04,14.06,14.02,14.05,122296.0,14.04,14.06,14.02,14.05,122296.0
2023-06-13 12:20:00,14.06,14.06,13.99,14.0,239639.0,14.06,14.06,13.99,14.0,239639.0
2023-06-13 12:30:00,14.0,14.06,13.99,14.04,191895.0,14.0,14.06,13.99,14.04,191895.0
2023-06-13 12:40:00,14.04,14.06,14.0,14.01,139735.0,14.04,14.06,14.0,14.01,139735.0
2023-06-13 12:50:00,14.01,14.03,13.99,14.02,150630.0,14.01,14.03,13.99,14.02,150630.0
2023-06-13 13:00:00,14.02,14.03,13.97,14.0,131770.0,14.02,14.03,13.97,14.0,131770.0
2023-06-13 13:10:00,14.0,14.03,13.99,14.03,133689.0,14.0,14.03,13.99,14.03,133689.0
2023-06-13 13:20:00,14.03,14.03,13.98,14.03,153875.0,14.03,14.03,13.98,14.03,153875.0
2023-06-13 13:30:00,14.03,14.06,14.02,14.03,183994.0,14.03,14.06,14.02,14.03,183994.0
2023-06-13 13:40:00,14.03,14.04,14.02,14.03,132304.0,14.03,14.04,14.02,14.03,132304.0
2023-06-13 13:50:00,14.03,14.03,13.98,14.01,175956.0,14.03,14.03,13.98,14.01,175956.0
2023-06-13 14:00:00,14.01,14.02,13.98,14.0,117113.0,14.01,14.02,13.98,14.0,117113.0
2023-06-13 14:10:00,13.99,13.99,13.97,13.98,98156.0,13.99,13.99,13.97,13.98,98156.0
2023-06-13 14:20:00,13.98,14.01,13.96,14.0,249376.0,13.98,14.01,13.96,14.0,249376.0
2023-06-13 14:30:00,14.0,14.0,13.91,13.93,268721.0,14.0,14.0,13.91,13.93,268721.0
2023-06-13 14:40:00,13.93,13.94,13.89,13.9,170427.0,13.93,13.94,13.89,13.9,170427.0
2023-06-13 14:50:00,13.91,13.92,13.88,13.91,189370.0,13.91,13.92,13.88,13.91,189370.0
2023-06-13 15:00:00,13.91,13.91,13.88,13.91,182319.0,13.91,13.91,13.88,13.91,182319.0
2023-06-13 15:10:00,13.9,13.91,13.88,13.88,262964.0,13.9,13.91,13.88,13.88,262964.0
2023-06-13 15:20:00,13.88,13.92,13.88,13.92,224577.0,13.88,13.92,13.88,13.92,224577.0
2023-06-13 15:30:00,13.91,13.92,13.87,13.88,375170.0,13.91,13.92,13.87,13.88,375170.0
2023-06-13 15:40:00,13.88,13.9,13.86,13.86,538505.0,13.88,13.9,13.86,13.86,538505.0
2023-06-13 15:50:00,13.87,13.87,13.75,13.79,2835208.0,13.87,13.87,13.75,13.79,2835208.0
2023-06-14 09:30:00,13.85,14.05,13.73,14.0,464743.0,13.85,14.05,13.73,14.0,464743.0
2023-06-14 09:40:00,14.0,14.0,13.83,13.84,299940.0,14.0,14.0,13.83,13.84,299940.0
2023-06-14 09:50:00,13.84,13.93,13.79,13.84,269347.0,13.84,13.93,13.79,13.84,269347.0
2023-06-14 10:00:00,13.84,13.92,13.83,13.92,293824.0,13.84,13.92,13.83,13.92,293824.0
2023-06-14 10:10:00,13.92,13.94,13.89,13.89,260809.0,13.92,13.94,13.89,13.89,260809.0
2023-06-14 10:20:00,13.89,13.91,13.85,13.87,252020.0,13.89,13.91,13.85,13.87,252020.0
2023-06-14 10:30:00,13.86,13.99,13.84,13.98,286803.0,13.86,13.99,13.84,13.98,286803.0
2023-06-14 10:40:00,13.98,14.0,13.95,14.0,173372.0,13.98,14.0,13.95,14.0,173372.0
2023-06-14 10:50:00,14.0,14.05,13.97,14.02,324663.0,14.0,14.05,13.97,14.02,324663.0
2023-06-14 11:00:00,14.02,14.14,14.0,14.06,693239.0,14.02,14.14,14.0,14.06,693239.0
2023-06-14 11:10:00,14.06,14.06,14.0,14.01,235894.0,14.06,14.06,14.0,14.01,235894.0
2023-06-14 11:20:00,14.01,14.04,13.98,14.03,255399.0,14.01,14.04,13.98,14.03,255399.0
2023-06-14 11:30:00,14.03,14.11,14.02,14.1,394047.0,14.03,14.11,14.02,14.1,394047.0
2023-06-14 11:40:00,14.1,14.1,14.06,14.08,251289.0,14.1,14.1,14.06,14.08,251289.0
2023-06-14 11:50:00,14.08,14.08,14.03,14.06,123796.0,14.08,14.08,14.03,14.06,123796.0
2023-06-14 12:00:00,14.06,14.06,14.02,14.06,134176.0,14.06,14.06,14.02,14.06,134176.0
2023-06-14 12:10:00,14.06,14.1,14.06,14.09,221513.0,14.06,14.1,14.06,14.09,221513.0
2023-06-14 12:20:00,14.08,14.09,14.04,14.08,143627.0,14.08,14.09,14.04,14.08,143627.0
2023-06-14 12:30:00,14.08,14.09,14.05,14.05,143542.0,14.08,14.09,14.05,14.05,143542.0
2023-06-14 12:40:00,14.04,14.05,13.99,14.01,202023.0,14.04,14.05,13.99,14.01,202023.0
2023-06-14 12:50:00,14.01,14.02,13.98,13.98,193454.0,14.01,14.02,13.98,13.98,193454.0
2023-06-14 13:00:00,13.99,13.99,13.95,13.99,159336.0,13.99,13.99,13.95,13.99,159336.0
2023-06-14 13:10:00,13.99,13.99,13.87,13.88,204276.0,13.99,13.99,13.87,13.88,204276.0
2023-06-14 13:20:00,13.87,13.88,13.85,13.85,134309.0,13.87,13.88,13.85,13.85,134309.0
2023-06-14 13:30:00,13.86,13.86,13.82,13.83,144259.0,13.86,13.86,13.82,13.83,144259.0
2023-06-14 13:40:00,13.84,13.84,13.78,13.78,163279.0,13.84,13.84,13.78,13.78,163279.0
2023-06-14 13:50:00,13.78,13.79,13.69,13.7,1404379.0,13.78,13.79,13.69,13.7,1404379.0
2023-06-14 14:00:00,13.7,13.7,13.53,13.62,481303.0,13.7,13.7,13.53,13.62,481303.0
2023-06-14 14:10:00,13.62,13.7,13.53,13.55,409889.0,13.62,13.7,13.53,13.55,409889.0
2023-06-14 14:20:00,13.55,13.58,13.5,13.53,537287.0,13.55,13.58,13.5,13.53,537287.0
2023-06-14 14:30:00,13.53,13.65,13.5,13.6,557043.0,13.53,13.65,13.5,13.6,557043.0
2023-06-14 14:40:00,13.59,13.65,13.57,13.65,452899.0,13.59,13.65,13.57,13.65,452899.0
2023-06-14 14:50:00,13.65,13.72,13.57,13.64,544513.0,13.65,13.72,13.57,13.64,544513.0
2023-06-14 15:00:00,13.65,13.79,13.64,13.77,309092.0,13.65,13.79,13.64,13.77,309092.0
2023-06-14 15:10:00,13.77,13.79,13.63,13.68,352144.0,13.77,13.79,13.63,13.68,352144.0
2023-06-14 15:20:00,13.68,13.74,13.64,13.65,385507.0,13.68,13.74,13.64,13.65,385507.0
2023-06-14 15:30:00,13.65,13.7,13.62,13.69,454481.0,13.65,13.7,13.62,13.69,454481.0
2023-06-14 15:40:00,13.69,13.71,13.64,13.65,514250.0,13.69,13.71,13.64,13.65,514250.0
2023-06-14 15:50:00,13.65,13.69,13.62,13.66,2452992.0,13.65,13.69,13.62,13.66,2452992.0
2023-06-15 09:30:00,13.64,13.64,13.17,13.25,1187287.0,13.64,13.64,13.17,13.25,1187287.0
2023-06-15 09:40:00,13.26,13.32,13.12,13.27,664730.0,13.26,13.32,13.12,13.27,664730.0
2023-06-15 09:50:00,13.27,13.36,13.25,13.32,519149.0,13.27,13.36,13.25,13.32,519149.0
2023-06-15 10:00:00,13.32,13.35,13.18,13.18,542293.0,13.32,13.35,13.18,13.18,542293.0
2023-06-15 10:10:00,13.18,13.19,13.06,13.1,532109.0,13.18,13.19,13.06,13.1,532109.0
2023-06-15 10:20:00,13.09,13.13,13.01,13.02,711277.0,13.09,13.13,13.01,13.02,711277.0
2023-06-15 10:30:00,13.02,13.02,12.85,12.97,1364620.0,13.02,13.02,12.85,12.97,1364620.0
2023-06-15 10:40:00,12.96,13.1,12.95,13.07,1472748.0,12.96,13.1,12.95,13.07,1472748.0
2023-06-15 10:50:00,13.07,13.11,13.04,13.08,647547.0,13.07,13.11,13.04,13.08,647547.0
2023-06-15 11:00:00,13.08,13.11,13.03,13.11,388861.0,13.08,13.11,13.03,13.11,388861.0
2023-06-15 11:10:00,13.1,13.14,13.08,13.09,465401.0,13.1,13.14,13.08,13.09,465401.0
2023-06-15 11:20:00,13.09,13.1,13.03,13.06,449060.0,13.09,13.1,13.03,13.06,449060.0
2023-06-15 11:30:00,13.07,13.14,13.05,13.1,587423.0,13.07,13.14,13.05,13.1,587423.0
2023-06-15 11:40:00,13.11,13.13,13.01,13.08,1518011.0,13.11,13.13,13.01,13.08,1518011.0
2023-06-15 11:50:00,13.07,13.12,13.05,13.05,400234.0,13.07,13.12,13.05,13.05,400234.0
2023-06-15 12:00:00,13.05,13.11,13.05,13.1,294249.0,13.05,13.11,13.05,13.1,294249.0
2023-06-15 12:10:00,13.1,13.1,13.02,13.04,259919.0,13.1,13.1,13.02,13.04,259919.0
2023-06-15 12:20:00,13.04,13.09,13.04,13.09,282922.0,13.04,13.09,13.04,13.09,282922.0
2023-06-15 12:30:00,13.09,13.09,13.04,13.08,259858.0,13.09,13.09,13.04,13.08,259858.0
2023-06-15 12:40:00,13.08,13.19,12.98,13.02,1990365.0,13.08,13.19,12.98,13.02,1990365.0
2023-06-15 12:50:00,13.02,13.02,12.98,13.02,392241.0,13.02,13.02,12.98,13.02,392241.0
2023-06-15 13:00:00,13.02,13.02,12.87,12.88,969207.0,13.02,13.02,12.87,12.88,969207.0
2023-06-15 13:10:00,12.88,13.0,12.86,12.96,712648.0,12.88,13.0,12.86,12.96,712648.0
2023-06-15 13:20:00,12.97,13.05,12.96,13.05,387452.0,12.97,13.05,12.96,13.05,387452.0
2023-06-15 13:30:00,13.04,13.08,13.03,13.06,348041.0,13.04,13.08,13.03,13.06,348041.0
2023-06-15 13:40:00,13.06,13.11,13.05,13.1,434991.0,13.06,13.11,13.05,13.1,434991.0
2023-06-15 13:50:00,13.1,13.11,13.09,13.1,284636.0,13.1,13.11,13.09,13.1,284636.0
2023-06-15 14:00:00,13.1,13.12,13.07,13.12,301132.0,13.1,13.12,13.07,13.12,301132.0
2023-06-15 14:10:00,13.12,13.16,13.09,13.1,334311.0,13.12,13.16,13.09,13.1,334311.0
2023-06-15 14:20:00,13.09,13.19,13.09,13.19,347250.0,13.09,13.19,13.09,13.19,347250.0
2023-06-15 14:30:00,13.19,13.24,13.17,13.18,671906.0,13.19,13.24,13.17,13.18,671906.0
2023-06-15 14:40:00,13.18,13.2,13.13,13.14,497497.0,13.18,13.2,13.13,13.14,497497.0
2023-06-15 14:50:00,13.13,13.16,13.12,13.15,802296.0,13.13,13.16,13.12,13.15,802296.0
2023-06-15 15:00:00,13.16,13.19,13.09,13.1,1005752.0,13.16,13.19,13.09,13.1,1005752.0
2023-06-15 15:10:00,13.1,13.18,13.08,13.13,924160.0,13.1,13.18,13.08,13.13,924160.0
2023-06-15 15:20:00,13.12,13.19,13.11,13.19,467771.0,13.12,13.19,13.11,13.19,467771.0
2023-06-15 15:30:00,13.19,13.22,13.17,13.17,765530.0,13.19,13.22,13.17,13.17,765530.0
2023-06-15 15:40:00,13.18,13.18,13.12,13.16,1497340.0,13.18,13.18,13.12,13.16,1497340.0
2023-06-15 15:50:00,13.16,13.21,13.1,13.11,5932461.0,13.16,13.21,13.1,13.11,5932461.0
2023-06-16 09:30:00,13.09,13.11,12.89,12.89,4456145.0,13.09,13.11,12.89,12.89,4456145.0
2023-06-16 09:40:00,12.89,12.95,12.76,12.81,1183126.0,12.89,12.95,12.76,12.81,1183126.0
2023-06-16 09:50:00,12.82,12.88,12.79,12.87,627977.0,12.82,12.88,12.79,12.87,627977.0
2023-06-16 10:00:00,12.87,12.92,12.8,12.91,1321117.0,12.87,12.92,12.8,12.91,1321117.0
2023-06-16 10:10:00,12.91,12.98,12.85,12.88,682162.0,12.91,12.98,12.85,12.88,682162.0
2023-06-16 10:20:00,12.88,12.92,12.86,12.92,291279.0,12.88,12.92,12.86,12.92,291279.0
2023-06-16 10:30:00,12.92,12.99,12.91,12.96,285310.0,12.92,12.99,12.91,12.96,285310.0
2023-06-16 10:40:00,12.95,12.96,12.86,12.9,250234.0,12.95,12.96,12.86,12.9,250234.0
2023-06-16 10:50:00,12.9,12.9,12.83,12.88,270776.0,12.9,12.9,12.83,12.88,270776.0
2023-06-16 11:00:00,12.88,12.91,12.83,12.91,284089.0,12.88,12.91,12.83,12.91,284089.0
2023-06-16 11:10:00,12.91,12.93,12.87,12.87,221286.0,12.91,12.93,12.87,12.87,221286.0
2023-06-16 11:20:00,12.87,12.88,12.77,12.78,527867.0,12.87,12.88,12.77,12.78,527867.0
2023-06-16 11:30:00,12.78,12.81,12.76,12.77,360141.0,12.78,12.81,12.76,12.77,360141.0
2023-06-16 11:40:00,12.78,12.78,12.76,12.78,343670.0,12.78,12.78,12.76,12.78,343670.0
2023-06-16 11:50:00,12.78,12.78,12.72,12.74,465586.0,12.78,12.78,12.72,12.74,465586.0
2023-06-16 12:00:00,12.74,12.74,12.7,12.7,305631.0,12.74,12.74,12.7,12.7,305631.0
2023-06-16 12:10:00,12.7,12.8,12.7,12.76,555635.0,12.7,12.8,12.7,12.76,555635.0
2023-06-16 12:20:00,12.75,12.76,12.72,12.75,302340.0,12.75,12.76,12.72,12.75,302340.0
2023-06-16 12:30:00,12.75,12.75,12.71,12.73,311882.0,12.75,12.75,12.71,12.73,311882.0
2023-06-16 12:40:00,12.72,12.82,12.72,12.81,337084.0,12.72,12.82,12.72,12.81,337084.0
2023-06-16 12:50:00,12.82,12.85,12.8,12.85,198823.0,12.82,12.85,12.8,12.85,198823.0
2023-06-16 13:00:00,12.85,12.85,12.74,12.75,263756.0,12.85,12.85,12.74,12.75,263756.0
2023-06-16 13:10:00,12.75,12.75,12.71,12.71,305617.0,12.75,12.75,12.71,12.71,305617.0
2023-06-16 13:20:00,12.72,12.72,12.65,12.65,473713.0,12.72,12.72,12.65,12.65,473713.0
2023-06-16 13:30:00,12.66,12.67,12.61,12.66,518667.0,12.66,12.67,12.61,12.66,518667.0
2023-06-16 13:40:00,12.66,12.66,12.61,12.63,550655.0,12.66,12.66,12.61,12.63,550655.0
2023-06-16 13:50:00,12.63,12.64,12.6,12.61,339725.0,12.63,12.64,12.6,12.61,339725.0
2023-06-16 14:00:00,12.61,12.68,12.58,12.68,384131.0,12.61,12.68,12.58,12.68,384131.0
2023-06-16 14:10:00,12.68,12.72,12.66,12.71,402052.0,12.68,12.72,12.66,12.71,402052.0
2023-06-16 14:20:00,12.71,12.72,12.69,12.71,250123.0,12.71,12.72,12.69,12.71,250123.0
2023-06-16 14:30:00,12.71,12.72,12.66,12.71,331967.0,12.71,12.72,12.66,12.71,331967.0
2023-06-16 14:40:00,12.71,12.73,12.68,12.69,285261.0,12.71,12.73,12.68,12.69,285261.0
2023-06-16 14:50:00,12.69,12.7,12.63,12.63,416659.0,12.69,12.7,12.63,12.63,416659.0
2023-06-16 15:00:00,12.64,12.64,12.6,12.62,369427.0,12.64,12.64,12.6,12.62,369427.0
2023-06-16 15:10:00,12.62,12.63,12.59,12.62,456628.0,12.62,12.63,12.59,12.62,456628.0
2023-06-16 15:20:00,12.63,12.66,12.61,12.62,482997.0,12.63,12.66,12.61,12.62,482997.0
2023-06-16 15:30:00,12.62,12.74,12.61,12.74,722995.0,12.62,12.74,12.61,12.74,722995.0
2023-06-16 15:40:00,12.74,12.78,12.71,12.75,955693.0,12.74,12.78,12.71,12.75,955693.0
2023-06-16 15:50:00,12.78,12.85,12.74,12.78,4193479.0,12.78,12.85,12.74,12.78,4193479.0
2023-06-20 09:30:00,12.65,12.74,12.53,12.66,796019.0,12.65,12.74,12.53,12.66,796019.0
2023-06-20 09:40:00,12.67,12.67,12.45,12.52,602651.0,12.67,12.67,12.45,12.52,602651.0
2023-06-20 09:50:00,12.52,12.52,12.35,12.4,794844.0,12.52,12.52,12.35,12.4,794844.0
2023-06-20 10:00:00,12.4,12.41,12.34,12.4,940345.0,12.4,12.41,12.34,12.4,940345.0
2023-06-20 10:10:00,12.4,12.54,12.39,12.4,668680.0,12.4,12.54,12.39,12.4,668680.0
2023-06-20 10:20:00,12.4,12.45,12.38,12.42,448920.0,12.4,12.45,12.38,12.42,448920.0
2023-06-20 10:30:00,12.42,12.5,12.41,12.43,577374.0,12.42,12.5,12.41,12.43,577374.0
2023-06-20 10:40:00,12.43,12.46,12.41,12.43,503118.0,12.43,12.46,12.41,12.43,503118.0
2023-06-20 10:50:00,12.43,12.48,12.42,12.46,462080.0,12.43,12.48,12.42,12.46,462080.0
2023-06-20 11:00:00,12.46,12.47,12.37,12.38,393773.0,12.46,12.47,12.37,12.38,393773.0
2023-06-20 11:10:00,12.38,12.39,12.34,12.37,448055.0,12.38,12.39,12.34,12.37,448055.0
2023-06-20 11:20:00,12.37,12.39,12.35,12.35,244310.0,12.37,12.39,12.35,12.35,244310.0
2023-06-20 11:30:00,12.36,12.4,12.35,12.38,267651.0,12.36,12.4,12.35,12.38,267651.0
2023-06-20 11:40:00,12.38,12.39,12.34,12.35,231591.0,12.38,12.39,12.34,12.35,231591.0
2023-06-20 11:50:00,12.35,12.35,12.3,12.3,563306.0,12.35,12.35,12.3,12.3,563306.0
2023-06-20 12:00:00,12.31,12.34,12.29,12.33,357845.0,12.31,12.34,12.29,12.33,357845.0
2023-06-20 12:10:00,12.33,12.35,12.29,12.29,392199.0,12.33,12.35,12.29,12.29,392199.0
2023-06-20 12:20:00,12.29,12.35,12.29,12.34,369924.0,12.29,12.35,12.29,12.34,369924.0
2023-06-20 12:30:00,12.34,12.35,12.32,12.35,341449.0,12.34,12.35,12.32,12.35,341449.0
2023-06-20 12:40:00,12.35,12.36,12.3,12.33,602025.0,12.35,12.36,12.3,12.33,602025.0
2023-06-20 12:50:00,12.33,12.36,12.31,12.36,230065.0,12.33,12.36,12.31,12.36,230065.0
2023-06-20 13:00:00,12.36,12.37,12.31,12.33,360475.0,12.36,12.37,12.31,12.33,360475.0
2023-06-20 13:10:00,12.33,12.33,12.29,12.29,239620.0,12.33,12.33,12.29,12.29,239620.0
2023-06-20 13:20:00,12.29,12.39,12.29,12.39,462209.0,12.29,12.39,12.29,12.39,462209.0
2023-06-20 13:30:00,12.38,12.41,12.31,12.33,505762.0,12.38,12.41,12.31,12.33,505762.0
2023-06-20 13:40:00,12.34,12.35,12.32,12.35,266581.0,12.34,12.35,12.32,12.35,266581.0
2023-06-20 13:50:00,12.35,12.35,12.32,12.33,174114.0,12.35,12.35,12.32,12.33,174114.0
2023-06-20 14:00:00,12.33,12.33,12.28,12.29,362890.0,12.33,12.33,12.28,12.29,362890.0
2023-06-20 14:10:00,12.3,12.33,12.29,12.32,262981.0,12.3,12.33,12.29,12.32,262981.0
2023-06-20 14:20:00,12.32,12.32,12.27,12.29,314022.0,12.32,12.32,12.27,12.29,314022.0
2023-06-20 14:30:00,12.29,12.31,12.27,12.29,379127.0,12.29,12.31,12.27,12.29,379127.0
2023-06-20 14:40:00,12.29,12.29,12.26,12.27,216911.0,12.29,12.29,12.26,12.27,216911.0
2023-06-20 14:50:00,12.27,12.29,12.25,12.26,314276.0,12.27,12.29,12.25,12.26,314276.0
2023-06-20 15:00:00,12.27,12.29,12.26,12.28,268022.0,12.27,12.29,12.26,12.28,268022.0
2023-06-20 15:10:00,12.28,12.33,12.27,12.29,403945.0,12.28,12.33,12.27,12.29,403945.0
2023-06-20 15:20:00,12.29,12.3,12.23,12.28,554807.0,12.29,12.3,12.23,12.28,554807.0
2023-06-20 15:30:00,12.28,12.29,12.16,12.19,932845.0,12.28,12.29,12.16,12.19,932845.0
2023-06-20 15:40:00,12.18,12.21,12.17,12.2,634762.0,12.18,12.21,12.17,12.2,634762.0
2023-06-20 15:50:00,12.19,12.24,12.15,12.18,2544742.0,12.19,12.24,12.15,12.18,2544742.0
2023-06-21 09:30:00,12.2,12.39,12.06,12.17,937297.0,12.2,12.39,12.06,12.17,937297.0
2023-06-21 09:40:00,12.17,12.21,12.06,12.2,379645.0,12.17,12.21,12.06,12.2,379645.0
2023-06-21 09:50:00,12.2,12.25,12.13,12.15,255773.0,12.2,12.25,12.13,12.15,255773.0
2023-06-21 10:00:00,12.17,12.19,12.1,12.15,254401.0,12.17,12.19,12.1,12.15,254401.0
2023-06-21 10:10:00,12.15,12.22,12.14,12.18,207796.0,12.15,12.22,12.14,12.18,207796.0
2023-06-21 10:20:00,12.18,12.26,12.15,12.25,670696.0,12.18,12.26,12.15,12.25,670696.0
2023-06-21 10:30:00,12.25,12.26,12.19,12.22,337619.0,12.25,12.26,12.19,12.22,337619.0
2023-06-21 10:40:00,12.23,12.25,12.16,12.21,381282.0,12.23,12.25,12.16,12.21,381282.0
2023-06-21 10:50:00,12.21,12.28,12.17,12.28,457274.0,12.21,12.28,12.17,12.28,457274.0
2023-06-21 11:00:00,12.28,12.34,12.2,12.22,476015.0,12.28,12.34,12.2,12.22,476015.0
2023-06-21 11:10:00,12.23,12.24,12.2,12.23,337097.0,12.23,12.24,12.2,12.23,337097.0
2023-06-21 11:20:00,12.23,12.27,12.22,12.26,195255.0,12.23,12.27,12.22,12.26,195255.0
2023-06-21 11:30:00,12.26,12.26,12.2,12.21,348603.0,12.26,12.26,12.2,12.21,348603.0
2023-06-21 11:40:00,12.21,12.25,12.18,12.21,337463.0,12.21,12.25,12.18,12.21,337463.0
2023-06-21 11:50:00,12.21,12.22,12.2,12.2,285475.0,12.21,12.22,12.2,12.2,285475.0
2023-06-21 12:00:00,12.2,12.25,12.18,12.24,253592.0,12.2,12.25,12.18,12.24,253592.0
2023-06-21 12:10:00,12.25,12.31,12.22,12.28,321819.0,12.25,12.31,12.22,12.28,321819.0
2023-06-21 12:20:00,12.29,12.32,12.27,12.3,160092.0,12.29,12.32,12.27,12.3,160092.0
2023-06-21 12:30:00,12.3,12.34,12.29,12.32,367259.0,12.3,12.34,12.29,12.32,367259.0
2023-06-21 12:40:00,12.33,12.33,12.25,12.26,150012.0,12.33,12.33,12.25,12.26,150012.0
2023-06-21 12:50:00,12.25,12.28,12.25,12.27,247497.0,12.25,12.28,12.25,12.27,247497.0
2023-06-21 13:00:00,12.27,12.29,12.25,12.27,175965.0,12.27,12.29,12.25,12.27,175965.0
2023-06-21 13:10:00,12.26,12.3,12.26,12.27,124611.0,12.26,12.3,12.26,12.27,124611.0
2023-06-21 13:20:00,12.26,12.37,12.24,12.35,566868.0,12.26,12.37,12.24,12.35,566868.0
2023-06-21 13:30:00,12.35,12.42,12.32,12.33,364805.0,12.35,12.42,12.32,12.33,364805.0
2023-06-21 13:40:00,12.33,12.44,12.31,12.43,302393.0,12.33,12.44,12.31,12.43,302393.0
2023-06-21 13:50:00,12.42,12.45,12.37,12.45,368687.0,12.42,12.45,12.37,12.45,368687.0
2023-06-21 14:00:00,12.45,12.48,12.43,12.46,327109.0,12.45,12.48,12.43,12.46,327109.0
2023-06-21 14:10:00,12.46,12.46,12.41,12.43,243876.0,12.46,12.46,12.41,12.43,243876.0
2023-06-21 14:20:00,12.43,12.45,12.41,12.45,141955.0,12.43,12.45,12.41,12.45,141955.0
2023-06-21 14:30:00,12.45,12.45,12.43,12.44,145493.0,12.45,12.45,12.43,12.44,145493.0
2023-06-21 14:40:00,12.44,12.44,12.4,12.41,149610.0,12.44,12.44,12.4,12.41,149610.0
2023-06-21 14:50:00,12.41,12.43,12.39,12.41,174642.0,12.41,12.43,12.39,12.41,174642.0
2023-06-21 15:00:00,12.42,12.42,12.36,12.39,263637.0,12.42,12.42,12.36,12.39,263637.0
2023-06-21 15:10:00,12.4,12.41,12.37,12.39,246711.0,12.4,12.41,12.37,12.39,246711.0
2023-06-21 15:20:00,12.38,12.39,12.35,12.36,255562.0,12.38,12.39,12.35,12.36,255562.0
2023-06-21 15:30:00,12.36,12.38,12.32,12.33,424955.0,12.36,12.38,12.32,12.33,424955.0
2023-06-21 15:40:00,12.33,12.39,12.32,12.38,952551.0,12.33,12.39,12.32,12.38,952551.0
2023-06-21 15:50:00,12.39,12.41,12.34,12.35,2359856.0,12.39,12.41,12.34,12.35,2359856.0
2023-06-22 09:30:00,12.37,12.41,12.19,12.25,548430.0,12.37,12.41,12.19,12.25,548430.0
2023-06-22 09:40:00,12.24,12.28,12.16,12.2,192588.0,12.24,12.28,12.16,12.2,192588.0
2023-06-22 09:50:00,12.2,12.24,12.14,12.15,195323.0,12.2,12.24,12.14,12.15,195323.0
2023-06-22 10:00:00,12.16,12.17,12.11,12.14,316025.0,12.16,12.17,12.11,12.14,316025.0
2023-06-22 10:10:00,12.13,12.22,12.13,12.19,252200.0,12.13,12.22,12.13,12.19,252200.0
2023-06-22 10:20:00,12.19,12.27,12.16,12.27,188829.0,12.19,12.27,12.16,12.27,188829.0
2023-06-22 10:30:00,12.27,12.28,12.14,12.14,268980.0,12.27,12.28,12.14,12.14,268980.0
2023-06-22 10:40:00,12.15,12.15,12.08,12.12,372299.0,12.15,12.15,12.08,12.12,372299.0
2023-06-22 10:50:00,12.12,12.13,12.05,12.05,333029.0,12.12,12.13,12.05,12.05,333029.0
2023-06-22 11:00:00,12.05,12.15,12.03,12.15,411740.0,12.05,12.15,12.03,12.15,411740.0
2023-06-22 11:10:00,12.15,12.2,12.12,12.2,222816.0,12.15,12.2,12.12,12.2,222816.0
2023-06-22 11:20:00,12.2,12.21,12.13,12.15,311919.0,12.2,12.21,12.13,12.15,311919.0
2023-06-22 11:30:00,12.15,12.23,12.14,12.17,320468.0,12.15,12.23,12.14,12.17,320468.0
2023-06-22 11:40:00,12.17,12.21,12.17,12.18,274605.0,12.17,12.21,12.17,12.18,274605.0
2023-06-22 11:50:00,12.19,12.2,12.15,12.16,123305.0,12.19,12.2,12.15,12.16,123305.0
2023-06-22 12:00:00,12.17,12.17,12.12,12.16,225526.0,12.17,12.17,12.12,12.16,225526.0
2023-06-22 12:10:00,12.16,12.17,12.1,12.12,275551.0,12.16,12.17,12.1,12.12,275551.0
2023-06-22 12:20:00,12.12,12.14,12.1,12.12,304780.0,12.12,12.14,12.1,12.12,304780.0
2023-06-22 12:30:00,12.12,12.13,12.08,12.08,481033.0,12.12,12.13,12.08,12.08,481033.0
2023-06-22 12:40:00,12.08,12.11,12.08,12.09,201304.0,12.08,12.11,12.08,12.09,201304.0
2023-06-22 12:50:00,12.08,12.11,12.07,12.1,195605.0,12.08,12.11,12.07,12.1,195605.0
2023-06-22 13:00:00,12.1,12.1,12.04,12.09,391358.0,12.1,12.1,12.04,12.09,391358.0
2023-06-22 13:10:00,12.09,12.12,12.08,12.1,107840.0,12.09,12.12,12.08,12.1,107840.0
2023-06-22 13:20:00,12.1,12.4,12.09,12.28,1858435.0,12.1,12.4,12.09,12.28,1858435.0
2023-06-22 13:30:00,12.27,12.29,12.05,12.1,1574035.0,12.27,12.29,12.05,12.1,1574035.0
2023-06-22 13:40:00,12.11,12.13,12.02,12.12,1241763.0,12.11,12.13,12.02,12.12,1241763.0
2023-06-22 13:50:00,12.12,12.14,12.07,12.11,439495.0,12.12,12.14,12.07,12.11,439495.0
2023-06-22 14:00:00,12.11,12.16,12.1,12.15,297453.0,12.11,12.16,12.1,12.15,297453.0
2023-06-22 14:10:00,12.14,12.16,12.1,12.12,289747.0,12.14,12.16,12.1,12.12,289747.0
2023-06-22 14:20:00,12.12,12.15,12.11,12.12,347978.0,12.12,12.15,12.11,12.12,347978.0
2023-06-22 14:30:00,12.13,12.16,12.12,12.16,250796.0,12.13,12.16,12.12,12.16,250796.0
2023-06-22 14:40:00,12.16,12.16,12.12,12.13,274435.0,12.16,12.16,12.12,12.13,274435.0
2023-06-22 14:50:00,12.13,12.16,12.13,12.14,217201.0,12.13,12.16,12.13,12.14,217201.0
2023-06-22 15:00:00,12.14,12.15,12.12,12.13,177581.0,12.14,12.15,12.12,12.13,177581.0
2023-06-22 15:10:00,12.14,12.14,12.11,12.12,161391.0,12.14,12.14,12.11,12.12,161391.0
2023-06-22 15:20:00,12.11,12.13,12.08,12.08,384229.0,12.11,12.13,12.08,12.08,384229.0
2023-06-22 15:30:00,12.09,12.13,12.07,12.13,304123.0,12.09,12.13,12.07,12.13,304123.0
2023-06-22 15:40:00,12.12,12.13,12.1,12.11,384750.0,12.12,12.13,12.1,12.11,384750.0
2023-06-22 15:50:00,12.11,12.12,12.07,12.08,1379542.0,12.11,12.12,12.07,12.08,1379542.0
2023-06-23 09:30:00,11.97,11.97,11.79,11.85,617054.0,11.97,11.97,11.79,11.85,617054.0
2023-06-23 09:40:00,11.85,11.93,11.81,11.91,355614.0,11.85,11.93,11.81,11.91,355614.0
2023-06-23 09:50:00,11.91,11.94,11.86,11.92,608372.0,11.91,11.94,11.86,11.92,608372.0
2023-06-23 10:00:00,11.93,11.95,11.87,11.95,266244.0,11.93,11.95,11.87,11.95,266244.0
2023-06-23 10:10:00,11.95,11.95,11.89,11.9,209986.0,11.95,11.95,11.89,11.9,209986.0
2023-06-23 10:20:00,11.89,11.9,11.82,11.86,449277.0,11.89,11.9,11.82,11.86,449277.0
2023-06-23 10:30:00,11.86,11.93,11.86,11.93,268087.0,11.86,11.93,11.86,11.93,268087.0
2023-06-23 10:40:00,11.92,11.93,11.83,11.85,634556.0,11.92,11.93,11.83,11.85,634556.0
2023-06-23 10:50:00,11.85,11.85,11.79,11.84,438520.0,11.85,11.85,11.79,11.84,438520.0
2023-06-23 11:00:00,11.84,11.84,11.76,11.78,370526.0,11.84,11.84,11.76,11.78,370526.0
2023-06-23 11:10:00,11.78,11.78,11.7,11.7,676260.0,11.78,11.78,11.7,11.7,676260.0
2023-06-23 11:20:00,11.7,11.74,11.67,11.74,978718.0,11.7,11.74,11.67,11.74,978718.0
2023-06-23 11:30:00,11.73,11.78,11.72,11.77,296213.0,11.73,11.78,11.72,11.77,296213.0
2023-06-23 11:40:00,11.77,11.77,11.69,11.69,437144.0,11.77,11.77,11.69,11.69,437144.0
2023-06-23 11:50:00,11.69,11.77,11.67,11.77,637286.0,11.69,11.77,11.67,11.77,637286.0
2023-06-23 12:00:00,11.76,11.78,11.73,11.76,247717.0,11.76,11.78,11.73,11.76,247717.0
2023-06-23 12:10:00,11.76,11.78,11.75,11.76,160243.0,11.76,11.78,11.75,11.76,160243.0
2023-06-23 12:20:00,11.75,11.77,11.72,11.77,241610.0,11.75,11.77,11.72,11.77,241610.0
2023-06-23 12:30:00,11.77,11.81,11.76,11.78,231799.0,11.77,11.81,11.76,11.78,231799.0
2023-06-23 12:40:00,11.78,11.83,11.77,11.79,213398.0,11.78,11.83,11.77,11.79,213398.0
2023-06-23 12:50:00,11.79,11.81,11.78,11.79,192666.0,11.79,11.81,11.78,11.79,192666.0
2023-06-23 13:00:00,11.79,11.82,11.79,11.82,159965.0,11.79,11.82,11.79,11.82,159965.0
2023-06-23 13:10:00,11.81,11.84,11.81,11.83,169573.0,11.81,11.84,11.81,11.83,169573.0
2023-06-23 13:20:00,11.83,11.84,11.81,11.82,169170.0,11.83,11.84,11.81,11.82,169170.0
2023-06-23 13:30:00,11.82,11.85,11.8,11.85,360844.0,11.82,11.85,11.8,11.85,360844.0
2023-06-23 13:40:00,11.85,11.85,11.81,11.83,154445.0,11.85,11.85,11.81,11.83,154445.0
2023-06-23 13:50:00,11.83,11.88,11.82,11.86,266279.0,11.83,11.88,11.82,11.86,266279.0
2023-06-23 14:00:00,11.86,11.87,11.84,11.86,126513.0,11.86,11.87,11.84,11.86,126513.0
2023-06-23 14:10:00,11.86,11.86,11.84,11.85,240322.0,11.86,11.86,11.84,11.85,240322.0
2023-06-23 14:20:00,11.85,11.86,11.84,11.85,240083.0,11.85,11.86,11.84,11.85,240083.0
2023-06-23 14:30:00,11.85,11.85,11.84,11.85,100971.0,11.85,11.85,11.84,11.85,100971.0
2023-06-23 14:40:00,11.85,11.85,11.81,11.82,309732.0,11.85,11.85,11.81,11.82,309732.0
2023-06-23 14:50:00,11.83,11.83,11.81,11.82,266316.0,11.83,11.83,11.81,11.82,266316.0
2023-06-23 15:00:00,11.81,11.81,11.78,11.79,254041.0,11.81,11.81,11.78,11.79,254041.0
2023-06-23 15:10:00,11.79,11.8,11.76,11.77,551047.0,11.79,11.8,11.76,11.77,551047.0
2023-06-23 15:20:00,11.78,11.78,11.74,11.74,402920.0,11.78,11.78,11.74,11.74,402920.0
2023-06-23 15:30:00,11.75,11.76,11.66,11.69,1788188.0,11.75,11.76,11.66,11.69,1788188.0
2023-06-23 15:40:00,11.69,11.7,11.67,11.68,658530.0,11.69,11.7,11.67,11.68,658530.0
2023-06-23 15:50:00,11.67,11.8,11.67,11.77,3480360.0,11.67,11.8,11.67,11.77,3480360.0
2023-06-26 09:30:00,11.79,11.8,11.68,11.73,856929.0,11.79,11.8,11.68,11.73,856929.0
2023-06-26 09:40:00,11.73,11.76,11.68,11.68,1267133.0,11.73,11.76,11.68,11.68,1267133.0
2023-06-26 09:50:00,11.69,11.71,11.65,11.67,683031.0,11.69,11.71,11.65,11.67,683031.0
2023-06-26 10:00:00,11.67,11.82,11.67,11.76,792374.0,11.67,11.82,11.67,11.76,792374.0
2023-06-26 10:10:00,11.75,11.86,11.73,11.79,596512.0,11.75,11.86,11.73,11.79,596512.0
2023-06-26 10:20:00,11.8,11.81,11.75,11.77,369735.0,11.8,11.81,11.75,11.77,369735.0
2023-06-26 10:30:00,11.76,11.78,11.69,11.71,1808667.0,11.76,11.78,11.69,11.71,1808667.0
2023-06-26 10:40:00,11.71,11.72,11.67,11.69,815583.0,11.71,11.72,11.67,11.69,815583.0
2023-06-26 10:50:00,11.7,11.7,11.66,11.69,384112.0,11.7,11.7,11.66,11.69,384112.0
2023-06-26 11:00:00,11.69,11.7,11.68,11.7,252146.0,11.69,11.7,11.68,11.7,252146.0
2023-06-26 11:10:00,11.7,11.73,11.68,11.72,273190.0,11.7,11.73,11.68,11.72,273190.0
2023-06-26 11:20:00,11.73,11.73,11.66,11.67,308237.0,11.73,11.73,11.66,11.67,308237.0
2023-06-26 11:30:00,11.67,11.67,11.6,11.62,628120.0,11.67,11.67,11.6,11.62,628120.0
2023-06-26 11:40:00,11.62,11.68,11.62,11.68,247906.0,11.62,11.68,11.62,11.68,247906.0
2023-06-26 11:50:00,11.68,11.78,11.67,11.77,837222.0,11.68,11.78,11.67,11.77,837222.0
2023-06-26 12:00:00,11.77,11.82,11.73,11.82,334002.0,11.77,11.82,11.73,11.82,334002.0
2023-06-26 12:10:00,11.82,11.82,11.78,11.8,314244.0,11.82,11.82,11.78,11.8,314244.0
2023-06-26 12:20:00,11.8,11.81,11.78,11.8,189208.0,11.8,11.81,11.78,11.8,189208.0
2023-06-26 12:30:00,11.79,11.8,11.74,11.76,320183.0,11.79,11.8,11.74,11.76,320183.0
2023-06-26 12:40:00,11.76,11.79,11.72,11.79,283570.0,11.76,11.79,11.72,11.79,283570.0
2023-06-26 12:50:00,11.79,11.88,11.78,11.87,351786.0,11.79,11.88,11.78,11.87,351786.0
2023-06-26 13:00:00,11.87,11.9,11.82,11.82,408050.0,11.87,11.9,11.82,11.82,408050.0
2023-06-26 13:10:00,11.83,11.89,11.8,11.89,328151.0,11.83,11.89,11.8,11.89,328151.0
2023-06-26 13:20:00,11.89,11.93,11.88,11.93,183996.0,11.89,11.93,11.88,11.93,183996.0
2023-06-26 13:30:00,11.93,11.93,11.89,11.9,220353.0,11.93,11.93,11.89,11.9,220353.0
2023-06-26 13:40:00,11.9,11.93,11.89,11.93,176237.0,11.9,11.93,11.89,11.93,176237.0
2023-06-26 13:50:00,11.93,11.94,11.9,11.93,160537.0,11.93,11.94,11.9,11.93,160537.0
2023-06-26 14:00:00,11.93,11.94,11.91,11.94,158484.0,11.93,11.94,11.91,11.94,158484.0
2023-06-26 14:10:00,11.94,11.95,11.92,11.95,152092.0,11.94,11.95,11.92,11.95,152092.0
2023-06-26 14:20:00,11.95,11.95,11.92,11.94,133163.0,11.95,11.95,11.92,11.94,133163.0
2023-06-26 14:30:00,11.94,11.98,11.93,11.98,359357.0,11.94,11.98,11.93,11.98,359357.0
2023-06-26 14:40:00,11.98,12.0,11.97,11.98,880726.0,11.98,12.0,11.97,11.98,880726.0
2023-06-26 14:50:00,11.98,11.99,11.91,11.94,506319.0,11.98,11.99,11.91,11.94,506319.0
2023-06-26 15:00:00,11.94,11.96,11.91,11.91,236927.0,11.94,11.96,11.91,11.91,236927.0
2023-06-26 15:10:00,11.91,11.93,11.91,11.93,493126.0,11.91,11.93,11.91,11.93,493126.0
2023-06-26 15:20:00,11.93,11.93,11.89,11.92,359864.0,11.93,11.93,11.89,11.92,359864.0
2023-06-26 15:30:00,11.92,11.92,11.8,11.8,1353757.0,11.92,11.92,11.8,11.8,1353757.0
2023-06-26 15:40:00,11.8,11.81,11.73,11.76,1112377.0,11.8,11.81,11.73,11.76,1112377.0
2023-06-26 15:50:00,11.75,11.8,11.75,11.79,1862955.0,11.75,11.8,11.75,11.79,1862955.0
2023-06-27 09:30:00,11.83,11.89,11.78,11.83,540924.0,11.83,11.89,11.78,11.83,540924.0
2023-06-27 09:40:00,11.83,11.85,11.78,11.83,243370.0,11.83,11.85,11.78,11.83,243370.0
2023-06-27 09:50:00,11.83,11.94,11.81,11.94,243242.0,11.83,11.94,11.81,11.94,243242.0
2023-06-27 10:00:00,11.94,12.06,11.93,11.98,1071407.0,11.94,12.06,11.93,11.98,1071407.0
2023-06-27 10:10:00,11.98,12.02,11.92,11.95,725232.0,11.98,12.02,11.92,11.95,725232.0
2023-06-27 10:20:00,11.95,11.95,11.89,11.9,492818.0,11.95,11.95,11.89,11.9,492818.0
2023-06-27 10:30:00,11.9,11.99,11.86,11.99,1594327.0,11.9,11.99,11.86,11.99,1594327.0
2023-06-27 10:40:00,11.99,12.08,11.94,12.04,1260372.0,11.99,12.08,11.94,12.04,1260372.0
2023-06-27 10:50:00,12.04,12.1,12.0,12.09,906244.0,12.04,12.1,12.0,12.09,906244.0
2023-06-27 11:00:00,12.1,12.27,12.08,12.26,1064128.0,12.1,12.27,12.08,12.26,1064128.0
2023-06-27 11:10:00,12.26,12.28,12.16,12.19,754480.0,12.26,12.28,12.16,12.19,754480.0
2023-06-27 11:20:00,12.19,12.25,12.18,12.2,616022.0,12.19,12.25,12.18,12.2,616022.0
2023-06-27 11:30:00,12.2,12.28,12.19,12.28,586075.0,12.2,12.28,12.19,12.28,586075.0
2023-06-27 11:40:00,12.28,12.37,12.27,12.29,1225867.0,12.28,12.37,12.27,12.29,1225867.0
2023-06-27 11:50:00,12.29,12.33,12.27,12.32,400913.0,12.29,12.33,12.27,12.32,400913.0
2023-06-27 12:00:00,12.32,12.4,12.3,12.4,644295.0,12.32,12.4,12.3,12.4,644295.0
2023-06-27 12:10:00,12.4,12.41,12.35,12.38,785879.0,12.4,12.41,12.35,12.38,785879.0
2023-06-27 12:20:00,12.38,12.42,12.36,12.42,958244.0,12.38,12.42,12.36,12.42,958244.0
2023-06-27 12:30:00,12.42,12.42,12.35,12.42,896562.0,12.42,12.42,12.35,12.42,896562.0
2023-06-27 12:40:00,12.42,12.44,12.4,12.42,401900.0,12.42,12.44,12.4,12.42,401900.0
2023-06-27 12:50:00,12.42,12.42,12.3,12.35,578546.0,12.42,12.42,12.3,12.35,578546.0
2023-06-27 13:00:00,12.35,12.4,12.34,12.38,339353.0,12.35,12.4,12.34,12.38,339353.0
2023-06-27 13:10:00,12.38,12.42,12.36,12.4,296765.0,12.38,12.42,12.36,12.4,296765.0
2023-06-27 13:20:00,12.4,12.42,12.38,12.41,275889.0,12.4,12.42,12.38,12.41,275889.0
2023-06-27 13:30:00,12.41,12.42,12.38,12.42,322097.0,12.41,12.42,12.38,12.42,322097.0
2023-06-27 13:40:00,12.42,12.42,12.37,12.4,355658.0,12.42,12.42,12.37,12.4,355658.0
2023-06-27 13:50:00,12.4,12.4,12.36,12.37,248095.0,12.4,12.4,12.36,12.37,248095.0
2023-06-27 14:00:00,12.37,12.37,12.33,12.35,521695.0,12.37,12.37,12.33,12.35,521695.0
2023-06-27 14:10:00,12.35,12.37,12.34,12.35,170026.0,12.35,12.37,12.34,12.35,170026.0
2023-06-27 14:20:00,12.35,12.35,12.33,12.34,309093.0,12.35,12.35,12.33,12.34,309093.0
2023-06-27 14:30:00,12.34,12.34,12.28,12.29,396237.0,12.34,12.34,12.28,12.29,396237.0
2023-06-27 14:40:00,12.29,12.31,12.28,12.31,390431.0,12.29,12.31,12.28,12.31,390431.0
2023-06-27 14:50:00,12.3,12.32,12.28,12.29,264674.0,12.3,12.32,12.28,12.29,264674.0
2023-06-27 15:00:00,12.3,12.34,12.29,12.33,315675.0,12.3,12.34,12.29,12.33,315675.0
2023-06-27 15:10:00,12.32,12.33,12.31,12.32,307632.0,12.32,12.33,12.31,12.32,307632.0
2023-06-27 15:20:00,12.32,12.32,12.27,12.3,459998.0,12.32,12.32,12.27,12.3,459998.0
2023-06-27 15:30:00,12.3,12.32,12.29,12.29,536673.0,12.3,12.32,12.29,12.29,536673.0
2023-06-27 15:40:00,12.3,12.31,12.29,12.29,857185.0,12.3,12.31,12.29,12.29,857185.0
2023-06-27 15:50:00,12.29,12.3,12.23,12.25,3507033.0,12.29,12.3,12.23,12.25,3507033.0
2023-06-28 09:30:00,12.27,12.27,12.13,12.2,696529.0,12.27,12.27,12.13,12.2,696529.0
2023-06-28 09:40:00,12.2,12.24,12.16,12.17,726534.0,12.2,12.24,12.16,12.17,726534.0
2023-06-28 09:50:00,12.17,12.24,12.14,12.2,209848.0,12.17,12.24,12.14,12.2,209848.0
2023-06-28 10:00:00,12.21,12.26,12.19,12.26,410216.0,12.21,12.26,12.19,12.26,410216.0
2023-06-28 10:10:00,12.25,12.31,12.24,12.31,242645.0,12.25,12.31,12.24,12.31,242645.0
2023-06-28 10:20:00,12.31,12.37,12.23,12.28,784432.0,12.31,12.37,12.23,12.28,784432.0
2023-06-28 10:30:00,12.28,12.32,12.25,12.3,200174.0,12.28,12.32,12.25,12.3,200174.0
2023-06-28 10:40:00,12.3,12.35,12.25,12.32,234692.0,12.3,12.35,12.25,12.32,234692.0
2023-06-28 10:50:00,12.32,12.33,12.25,12.25,253511.0,12.32,12.33,12.25,12.25,253511.0
2023-06-28 11:00:00,12.25,12.33,12.25,12.32,477968.0,12.25,12.33,12.25,12.32,477968.0
2023-06-28 11:10:00,12.32,12.4,12.32,12.4,247575.0,12.32,12.4,12.32,12.4,247575.0
2023-06-28 11:20:00,12.4,12.42,12.36,12.41,342588.0,12.4,12.42,12.36,12.41,342588.0
2023-06-28 11:30:00,12.41,12.43,12.39,12.41,442315.0,12.41,12.43,12.39,12.41,442315.0
2023-06-28 11:40:00,12.41,12.42,12.38,12.39,204779.0,12.41,12.42,12.38,12.39,204779.0
2023-06-28 11:50:00,12.38,12.39,12.34,12.36,167046.0,12.38,12.39,12.34,12.36,167046.0
2023-06-28 12:00:00,12.36,12.37,12.3,12.35,202356.0,12.36,12.37,12.3,12.35,202356.0
2023-06-28 12:10:00,12.36,12.4,12.35,12.4,401270.0,12.36,12.4,12.35,12.4,401270.0
2023-06-28 12:20:00,12.4,12.4,12.3,12.33,444613.0,12.4,12.4,12.3,12.33,444613.0
2023-06-28 12:30:00,12.32,12.33,12.26,12.27,262140.0,12.32,12.33,12.26,12.27,262140.0
2023-06-28 12:40:00,12.26,12.27,12.2,12.21,227264.0,12.26,12.27,12.2,12.21,227264.0
2023-06-28 12:50:00,12.21,12.22,12.15,12.21,401302.0,12.21,12.22,12.15,12.21,401302.0
2023-06-28 13:00:00,12.21,12.21,12.17,12.2,339471.0,12.21,12.21,12.17,12.2,339471.0
2023-06-28 13:10:00,12.19,12.24,12.18,12.24,210127.0,12.19,12.24,12.18,12.24,210127.0
2023-06-28 13:20:00,12.23,12.28,12.23,12.28,118781.0,12.23,12.28,12.23,12.28,118781.0
2023-06-28 13:30:00,12.28,12.31,12.26,12.3,321009.0,12.28,12.31,12.26,12.3,321009.0
2023-06-28 13:40:00,12.29,12.32,12.29,12.29,201891.0,12.29,12.32,12.29,12.29,201891.0
2023-06-28 13:50:00,12.3,12.3,12.26,12.28,119045.0,12.3,12.3,12.26,12.28,119045.0
2023-06-28 14:00:00,12.28,12.3,12.24,12.26,147669.0,12.28,12.3,12.24,12.26,147669.0
2023-06-28 14:10:00,12.26,12.28,12.24,12.28,222478.0,12.26,12.28,12.24,12.28,222478.0
2023-06-28 14:20:00,12.28,12.31,12.26,12.3,169096.0,12.28,12.31,12.26,12.3,169096.0
2023-06-28 14:30:00,12.3,12.34,12.28,12.34,231735.0,12.3,12.34,12.28,12.34,231735.0
2023-06-28 14:40:00,12.33,12.37,12.33,12.35,148544.0,12.33,12.37,12.33,12.35,148544.0
2023-06-28 14:50:00,12.35,12.37,12.34,12.36,133516.0,12.35,12.37,12.34,12.36,133516.0
2023-06-28 15:00:00,12.36,12.36,12.31,12.34,135764.0,12.36,12.36,12.31,12.34,135764.0
2023-06-28 15:10:00,12.34,12.37,12.33,12.36,303079.0,12.34,12.37,12.33,12.36,303079.0
2023-06-28 15:20:00,12.36,12.4,12.35,12.38,313813.0,12.36,12.4,12.35,12.38,313813.0
2023-06-28 15:30:00,12.38,12.45,12.38,12.44,596765.0,12.38,12.45,12.38,12.44,596765.0
2023-06-28 15:40:00,12.44,12.5,12.43,12.49,793923.0,12.44,12.5,12.43,12.49,793923.0
2023-06-28 15:50:00,12.48,12.49,12.43,12.46,1647543.0,12.48,12.49,12.43,12.46,1647543.0
2023-06-29 09:30:00,12.32,12.36,12.23,12.36,729307.0,12.32,12.36,12.23,12.36,729307.0
2023-06-29 09:40:00,12.36,12.46,12.34,12.38,413682.0,12.36,12.46,12.34,12.38,413682.0
2023-06-29 09:50:00,12.38,12.5,12.38,12.45,371470.0,12.38,12.5,12.38,12.45,371470.0
2023-06-29 10:00:00,12.46,12.47,12.35,12.39,386748.0,12.46,12.47,12.35,12.39,386748.0
2023-06-29 10:10:00,12.39,12.42,12.36,12.38,266582.0,12.39,12.42,12.36,12.38,266582.0
2023-06-29 10:20:00,12.38,12.39,12.28,12.33,203577.0,12.38,12.39,12.28,12.33,203577.0
2023-06-29 10:30:00,12.34,12.35,12.29,12.34,746759.0,12.34,12.35,12.29,12.34,746759.0
2023-06-29 10:40:00,12.34,12.46,12.32,12.41,876235.0,12.34,12.46,12.32,12.41,876235.0
2023-06-29 10:50:00,12.41,12.43,12.37,12.41,224485.0,12.41,12.43,12.37,12.41,224485.0
2023-06-29 11:00:00,12.41,12.42,12.38,12.38,170074.0,12.41,12.42,12.38,12.38,170074.0
2023-06-29 11:10:00,12.38,12.39,12.31,12.35,133380.0,12.38,12.39,12.31,12.35,133380.0
2023-06-29 11:20:00,12.35,12.35,12.26,12.28,256240.0,12.35,12.35,12.26,12.28,256240.0
2023-06-29 11:30:00,12.28,12.34,12.27,12.3,740335.0,12.28,12.34,12.27,12.3,740335.0
2023-06-29 11:40:00,12.31,12.34,12.3,12.34,200746.0,12.31,12.34,12.3,12.34,200746.0
2023-06-29 11:50:00,12.34,12.36,12.33,12.35,248310.0,12.34,12.36,12.33,12.35,248310.0
2023-06-29 12:00:00,12.36,12.36,12.33,12.35,174532.0,12.36,12.36,12.33,12.35,174532.0
2023-06-29 12:10:00,12.35,12.35,12.3,12.32,136552.0,12.35,12.35,12.3,12.32,136552.0
2023-06-29 12:20:00,12.33,12.35,12.32,12.35,138162.0,12.33,12.35,12.32,12.35,138162.0
2023-06-29 12:30:00,12.35,12.35,12.34,12.35,133117.0,12.35,12.35,12.34,12.35,133117.0
2023-06-29 12:40:00,12.35,12.38,12.32,12.37,294959.0,12.35,12.38,12.32,12.37,294959.0
2023-06-29 12:50:00,12.37,12.37,12.33,12.35,117477.0,12.37,12.37,12.33,12.35,117477.0
2023-06-29 13:00:00,12.35,12.36,12.3,12.34,144900.0,12.35,12.36,12.3,12.34,144900.0
2023-06-29 13:10:00,12.34,12.34,12.32,12.34,55380.0,12.34,12.34,12.32,12.34,55380.0
2023-06-29 13:20:00,12.33,12.35,12.33,12.35,66564.0,12.33,12.35,12.33,12.35,66564.0
2023-06-29 13:30:00,12.35,12.38,12.34,12.38,139373.0,12.35,12.38,12.34,12.38,139373.0
2023-06-29 13:40:00,12.38,12.38,12.35,12.37,102645.0,12.38,12.38,12.35,12.37,102645.0
2023-06-29 13:50:00,12.37,12.38,12.35,12.37,197243.0,12.37,12.38,12.35,12.37,197243.0
2023-06-29 14:00:00,12.36,12.37,12.3,12.3,145814.0,12.36,12.37,12.3,12.3,145814.0
2023-06-29 14:10:00,12.3,12.32,12.3,12.32,104617.0,12.3,12.32,12.3,12.32,104617.0
2023-06-29 14:20:00,12.32,12.33,12.31,12.32,79742.0,12.32,12.33,12.31,12.32,79742.0
2023-06-29 14:30:00,12.32,12.35,12.31,12.34,103262.0,12.32,12.35,12.31,12.34,103262.0
2023-06-29 14:40:00,12.34,12.38,12.33,12.37,161428.0,12.34,12.38,12.33,12.37,161428.0
2023-06-29 14:50:00,12.37,12.38,12.35,12.38,90182.0,12.37,12.38,12.35,12.38,90182.0
2023-06-29 15:00:00,12.38,12.4,12.38,12.39,151991.0,12.38,12.4,12.38,12.39,151991.0
2023-06-29 15:10:00,12.38,12.41,12.34,12.35,366474.0,12.38,12.41,12.34,12.35,366474.0
2023-06-29 15:20:00,12.35,12.35,12.33,12.35,89402.0,12.35,12.35,12.33,12.35,89402.0
2023-06-29 15:30:00,12.35,12.4,12.34,12.38,278539.0,12.35,12.4,12.34,12.38,278539.0
2023-06-29 15:40:00,12.39,12.41,12.38,12.39,326824.0,12.39,12.41,12.38,12.39,326824.0
2023-06-29 15:50:00,12.38,12.42,12.38,12.42,1060186.0,12.38,12.42,12.38,12.42,1060186.0
2023-06-30 09:30:00,12.53,12.57,12.45,12.5,527029.0,12.53,12.57,12.45,12.5,527029.0
2023-06-30 09:40:00,12.51,12.52,12.4,12.46,288956.0,12.51,12.52,12.4,12.46,288956.0
2023-06-30 09:50:00,12.48,12.57,12.47,12.54,460291.0,12.48,12.57,12.47,12.54,460291.0
2023-06-30 10:00:00,12.54,12.58,12.52,12.55,348238.0,12.54,12.58,12.52,12.55,348238.0
2023-06-30 10:10:00,12.54,12.54,12.43,12.45,352716.0,12.54,12.54,12.43,12.45,352716.0
2023-06-30 10:20:00,12.45,12.5,12.44,12.5,200786.0,12.45,12.5,12.44,12.5,200786.0
2023-06-30 10:30:00,12.5,12.57,12.48,12.49,398505.0,12.5,12.57,12.48,12.49,398505.0
2023-06-30 10:40:00,12.49,12.51,12.44,12.45,1312429.0,12.49,12.51,12.44,12.45,1312429.0
2023-06-30 10:50:00,12.45,12.51,12.43,12.47,226158.0,12.45,12.51,12.43,12.47,226158.0
2023-06-30 11:00:00,12.46,12.53,12.45,12.53,164963.0,12.46,12.53,12.45,12.53,164963.0
2023-06-30 11:10:00,12.53,12.58,12.53,12.57,242471.0,12.53,12.58,12.53,12.57,242471.0
2023-06-30 11:20:00,12.57,12.58,12.53,12.53,174847.0,12.57,12.58,12.53,12.53,174847.0
2023-06-30 11:30:00,12.53,12.53,12.48,12.49,206345.0,12.53,12.53,12.48,12.49,206345.0
2023-06-30 11:40:00,12.5,12.5,12.45,12.46,153659.0,12.5,12.5,12.45,12.46,153659.0
2023-06-30 11:50:00,12.46,12.5,12.43,12.48,288793.0,12.46,12.5,12.43,12.48,288793.0
2023-06-30 12:00:00,12.49,12.49,12.43,12.47,579921.0,12.49,12.49,12.43,12.47,579921.0
2023-06-30 12:10:00,12.47,12.48,12.43,12.44,172075.0,12.47,12.48,12.43,12.44,172075.0
2023-06-30 12:20:00,12.44,12.46,12.42,12.45,127694.0,12.44,12.46,12.42,12.45,127694.0
2023-06-30 12:30:00,12.45,12.47,12.44,12.46,160255.0,12.45,12.47,12.44,12.46,160255.0
2023-06-30 12:40:00,12.47,12.5,12.45,12.48,166530.0,12.47,12.5,12.45,12.48,166530.0
2023-06-30 12:50:00,12.48,12.5,12.45,12.5,169432.0,12.48,12.5,12.45,12.5,169432.0
2023-06-30 13:00:00,12.49,12.5,12.44,12.46,115784.0,12.49,12.5,12.44,12.46,115784.0
2023-06-30 13:10:00,12.46,12.46,12.43,12.46,115956.0,12.46,12.46,12.43,12.46,115956.0
2023-06-30 13:20:00,12.46,12.47,12.44,12.45,64732.0,12.46,12.47,12.44,12.45,64732.0
2023-06-30 13:30:00,12.45,12.48,12.44,12.46,139564.0,12.45,12.48,12.44,12.46,139564.0
2023-06-30 13:40:00,12.46,12.47,12.44,12.44,238517.0,12.46,12.47,12.44,12.44,238517.0
2023-06-30 13:50:00,12.45,12.45,12.42,12.43,160658.0,12.45,12.45,12.42,12.43,160658.0
2023-06-30 14:00:00,12.43,12.44,12.41,12.44,106269.0,12.43,12.44,12.41,12.44,106269.0
2023-06-30 14:10:00,12.44,12.44,12.42,12.44,113717.0,12.44,12.44,12.42,12.44,113717.0
2023-06-30 14:20:00,12.44,12.47,12.42,12.47,326337.0,12.44,12.47,12.42,12.47,326337.0
2023-06-30 14:30:00,12.47,12.49,12.46,12.48,146236.0,12.47,12.49,12.46,12.48,146236.0
2023-06-30 14:40:00,12.48,12.49,12.46,12.47,124376.0,12.48,12.49,12.46,12.47,124376.0
2023-06-30 14:50:00,12.47,12.47,12.45,12.46,110884.0,12.47,12.47,12.45,12.46,110884.0
2023-06-30 15:00:00,12.46,12.46,12.42,12.43,144687.0,12.46,12.46,12.42,12.43,144687.0
2023-06-30 15:10:00,12.43,12.47,12.42,12.46,197250.0,12.43,12.47,12.42,12.46,197250.0
2023-06-30 15:20:00,12.46,12.5,12.45,12.48,194253.0,12.46,12.5,12.45,12.48,194253.0
2023-06-30 15:30:00,12.49,12.52,12.48,12.52,332636.0,12.49,12.52,12.48,12.52,332636.0
2023-06-30 15:40:00,12.51,12.55,12.5,12.54,420257.0,12.51,12.55,12.5,12.54,420257.0
2023-06-30 15:50:00,12.54,12.56,12.51,12.54,2153750.0,12.54,12.56,12.51,12.54,2153750.0
2023-07-03 09:30:00,12.52,12.71,12.51,12.63,952029.0,12.52,12.71,12.51,12.63,952029.0
2023-07-03 09:40:00,12.62,12.7,12.6,12.62,477229.0,12.62,12.7,12.6,12.62,477229.0
2023-07-03 09:50:00,12.61,12.67,12.6,12.63,281999.0,12.61,12.67,12.6,12.63,281999.0
2023-07-03 10:00:00,12.62,12.76,12.6,12.75,253214.0,12.62,12.76,12.6,12.75,253214.0
2023-07-03 10:10:00,12.74,12.79,12.73,12.76,284266.0,12.74,12.79,12.73,12.76,284266.0
2023-07-03 10:20:00,12.76,12.76,12.69,12.74,517001.0,12.76,12.76,12.69,12.74,517001.0
2023-07-03 10:30:00,12.75,12.77,12.7,12.73,137758.0,12.75,12.77,12.7,12.73,137758.0
2023-07-03 10:40:00,12.74,12.75,12.71,12.72,230216.0,12.74,12.75,12.71,12.72,230216.0
2023-07-03 10:50:00,12.73,12.74,12.66,12.7,368955.0,12.73,12.74,12.66,12.7,368955.0
2023-07-03 11:00:00,12.7,12.75,12.68,12.75,269516.0,12.7,12.75,12.68,12.75,269516.0
2023-07-03 11:10:00,12.75,12.75,12.71,12.71,212822.0,12.75,12.75,12.71,12.71,212822.0
2023-07-03 11:20:00,12.72,12.81,12.71,12.78,456385.0,12.72,12.81,12.71,12.78,456385.0
2023-07-03 11:30:00,12.77,12.93,12.77,12.92,626246.0,12.77,12.93,12.77,12.92,626246.0
2023-07-03 11:40:00,12.93,12.94,12.86,12.92,384008.0,12.93,12.94,12.86,12.92,384008.0
2023-07-03 11:50:00,12.92,12.97,12.91,12.97,293276.0,12.92,12.97,12.91,12.97,293276.0
2023-07-03 12:00:00,12.97,12.99,12.94,12.97,429621.0,12.97,12.99,12.94,12.97,429621.0
2023-07-03 12:10:00,12.98,13.0,12.97,12.98,515016.0,12.98,13.0,12.97,12.98,515016.0
2023-07-03 12:20:00,12.97,13.0,12.97,12.99,338838.0,12.97,13.0,12.97,12.99,338838.0
2023-07-03 12:30:00,12.99,13.0,12.98,12.99,352020.0,12.99,13.0,12.98,12.99,352020.0
2023-07-03 12:40:00,12.99,13.0,12.96,12.99,781944.0,12.99,13.0,12.96,12.99,781944.0
2023-07-03 12:50:00,12.99,13.03,12.98,13.0,1388113.0,12.99,13.03,12.98,13.0,1388113.0
2023-07-05 09:30:00,12.84,12.88,12.54,12.71,1033585.0,12.84,12.88,12.54,12.71,1033585.0
2023-07-05 09:40:00,12.7,12.75,12.62,12.72,430489.0,12.7,12.75,12.62,12.72,430489.0
2023-07-05 09:50:00,12.73,12.78,12.68,12.71,334816.0,12.73,12.78,12.68,12.71,334816.0
2023-07-05 10:00:00,12.72,12.78,12.71,12.75,205038.0,12.72,12.78,12.71,12.75,205038.0
2023-07-05 10:10:00,12.75,12.75,12.71,12.71,173738.0,12.75,12.75,12.71,12.71,173738.0
2023-07-05 10:20:00,12.71,12.72,12.64,12.65,215922.0,12.71,12.72,12.64,12.65,215922.0
2023-07-05 10:30:00,12.66,12.7,12.6,12.62,270828.0,12.66,12.7,12.6,12.62,270828.0
2023-07-05 10:40:00,12.61,12.65,12.61,12.63,146470.0,12.61,12.65,12.61,12.63,146470.0
2023-07-05 10:50:00,12.63,12.76,12.63,12.76,152987.0,12.63,12.76,12.63,12.76,152987.0
2023-07-05 11:00:00,12.76,12.87,12.75,12.85,453956.0,12.76,12.87,12.75,12.85,453956.0
2023-07-05 11:10:00,12.84,12.88,12.83,12.88,193953.0,12.84,12.88,12.83,12.88,193953.0
2023-07-05 11:20:00,12.88,12.95,12.87,12.93,270274.0,12.88,12.95,12.87,12.93,270274.0
2023-07-05 11:30:00,12.93,13.04,12.93,12.96,318269.0,12.93,13.04,12.93,12.96,318269.0
2023-07-05 11:40:00,12.96,12.99,12.94,12.98,252855.0,12.96,12.99,12.94,12.98,252855.0
2023-07-05 11:50:00,12.98,13.0,12.96,13.0,294940.0,12.98,13.0,12.96,13.0,294940.0
2023-07-05 12:00:00,12.99,13.0,12.89,12.93,343412.0,12.99,13.0,12.89,12.93,343412.0
2023-07-05 12:10:00,12.93,12.93,12.84,12.85,103436.0,12.93,12.93,12.84,12.85,103436.0
2023-07-05 12:20:00,12.86,12.93,12.83,12.91,293368.0,12.86,12.93,12.83,12.91,293368.0
2023-07-05 12:30:00,12.91,12.93,12.85,12.88,294139.0,12.91,12.93,12.85,12.88,294139.0
2023-07-05 12:40:00,12.88,12.89,12.81,12.84,101124.0,12.88,12.89,12.81,12.84,101124.0
2023-07-05 12:50:00,12.84,12.9,12.8,12.88,179394.0,12.84,12.9,12.8,12.88,179394.0
2023-07-05 13:00:00,12.88,12.89,12.83,12.85,124060.0,12.88,12.89,12.83,12.85,124060.0
2023-07-05 13:10:00,12.85,12.86,12.83,12.84,149169.0,12.85,12.86,12.83,12.84,149169.0
2023-07-05 13:20:00,12.84,12.86,12.83,12.84,137821.0,12.84,12.86,12.83,12.84,137821.0
2023-07-05 13:30:00,12.83,12.86,12.83,12.84,184370.0,12.83,12.86,12.83,12.84,184370.0
2023-07-05 13:40:00,12.84,12.88,12.83,12.88,127848.0,12.84,12.88,12.83,12.88,127848.0
2023-07-05 13:50:00,12.88,12.89,12.86,12.88,95146.0,12.88,12.89,12.86,12.88,95146.0
2023-07-05 14:00:00,12.88,12.97,12.87,12.95,498397.0,12.88,12.97,12.87,12.95,498397.0
2023-07-05 14:10:00,12.95,12.95,12.82,12.83,186806.0,12.95,12.95,12.82,12.83,186806.0
2023-07-05 14:20:00,12.83,12.86,12.82,12.84,127769.0,12.83,12.86,12.82,12.84,127769.0
2023-07-05 14:30:00,12.85,12.86,12.82,12.83,85213.0,12.85,12.86,12.82,12.83,85213.0
2023-07-05 14:40:00,12.84,12.87,12.82,12.86,163075.0,12.84,12.87,12.82,12.86,163075.0
2023-07-05 14:50:00,12.86,12.87,12.85,12.86,89994.0,12.86,12.87,12.85,12.86,89994.0
2023-07-05 15:00:00,12.86,12.97,12.85,12.93,492911.0,12.86,12.97,12.85,12.93,492911.0
2023-07-05 15:10:00,12.93,12.93,12.89,12.9,116377.0,12.93,12.93,12.89,12.9,116377.0
2023-07-05 15:20:00,12.91,12.94,12.9,12.93,156240.0,12.91,12.94,12.9,12.93,156240.0
2023-07-05 15:30:00,12.92,12.94,12.9,12.91,340372.0,12.92,12.94,12.9,12.91,340372.0
2023-07-05 15:40:00,12.91,12.94,12.9,12.92,302210.0,12.91,12.94,12.9,12.92,302210.0
2023-07-05 15:50:00,12.93,12.94,12.83,12.83,1298920.0,12.93,12.94,12.83,12.83,1298920.0
2023-07-06 09:30:00,12.64,12.7,12.59,12.6,669545.0,12.64,12.7,12.59,12.6,669545.0
2023-07-06 09:40:00,12.6,12.69,12.57,12.67,562059.0,12.6,12.69,12.57,12.67,562059.0
2023-07-06 09:50:00,12.68,12.68,12.57,12.58,225212.0,12.68,12.68,12.57,12.58,225212.0
2023-07-06 10:00:00,12.58,12.6,12.48,12.49,360539.0,12.58,12.6,12.48,12.49,360539.0
2023-07-06 10:10:00,12.49,12.5,12.43,12.45,410764.0,12.49,12.5,12.43,12.45,410764.0
2023-07-06 10:20:00,12.45,12.5,12.43,12.46,240752.0,12.45,12.5,12.43,12.46,240752.0
2023-07-06 10:30:00,12.46,12.48,12.43,12.45,306806.0,12.46,12.48,12.43,12.45,306806.0
2023-07-06 10:40:00,12.45,12.47,12.41,12.46,359870.0,12.45,12.47,12.41,12.46,359870.0
2023-07-06 10:50:00,12.46,12.51,12.43,12.48,417141.0,12.46,12.51,12.43,12.48,417141.0
2023-07-06 11:00:00,12.48,12.48,12.41,12.44,256329.0,12.48,12.48,12.41,12.44,256329.0
2023-07-06 11:10:00,12.44,12.45,12.41,12.44,311170.0,12.44,12.45,12.41,12.44,311170.0
2023-07-06 11:20:00,12.44,12.48,12.4,12.46,395723.0,12.44,12.48,12.4,12.46,395723.0
2023-07-06 11:30:00,12.46,12.49,12.45,12.49,234588.0,12.46,12.49,12.45,12.49,234588.0
2023-07-06 11:40:00,12.49,12.53,12.48,12.52,213945.0,12.49,12.53,12.48,12.52,213945.0
2023-07-06 11:50:00,12.52,12.54,12.49,12.52,277049.0,12.52,12.54,12.49,12.52,277049.0
2023-07-06 12:00:00,12.52,12.55,12.51,12.54,241936.0,12.52,12.55,12.51,12.54,241936.0
2023-07-06 12:10:00,12.54,12.56,12.53,12.54,209883.0,12.54,12.56,12.53,12.54,209883.0
2023-07-06 12:20:00,12.54,12.54,12.49,12.51,172787.0,12.54,12.54,12.49,12.51,172787.0
2023-07-06 12:30:00,12.51,12.54,12.49,12.51,148305.0,12.51,12.54,12.49,12.51,148305.0
2023-07-06 12:40:00,12.51,12.54,12.51,12.53,93426.0,12.51,12.54,12.51,12.53,93426.0
2023-07-06 12:50:00,12.53,12.55,12.52,12.54,95641.0,12.53,12.55,12.52,12.54,95641.0
2023-07-06 13:00:00,12.55,12.56,12.53,12.54,132444.0,12.55,12.56,12.53,12.54,132444.0
2023-07-06 13:10:00,12.54,12.56,12.51,12.52,107644.0,12.54,12.56,12.51,12.52,107644.0
2023-07-06 13:20:00,12.51,12.54,12.51,12.53,122673.0,12.51,12.54,12.51,12.53,122673.0
2023-07-06 13:30:00,12.52,12.54,12.51,12.54,124486.0,12.52,12.54,12.51,12.54,124486.0
2023-07-06 13:40:00,12.54,12.57,12.53,12.56,92971.0,12.54,12.57,12.53,12.56,92971.0
2023-07-06 13:50:00,12.57,12.6,12.56,12.59,111498.0,12.57,12.6,12.56,12.59,111498.0
2023-07-06 14:00:00,12.58,12.59,12.56,12.58,131888.0,12.58,12.59,12.56,12.58,131888.0
2023-07-06 14:10:00,12.57,12.58,12.55,12.57,117988.0,12.57,12.58,12.55,12.57,117988.0
2023-07-06 14:20:00,12.57,12.59,12.56,12.59,77211.0,12.57,12.59,12.56,12.59,77211.0
2023-07-06 14:30:00,12.59,12.64,12.59,12.63,210233.0,12.59,12.64,12.59,12.63,210233.0
2023-07-06 14:40:00,12.63,12.64,12.62,12.63,79490.0,12.63,12.64,12.62,12.63,79490.0
2023-07-06 14:50:00,12.64,12.65,12.61,12.63,98463.0,12.64,12.65,12.61,12.63,98463.0
2023-07-06 15:00:00,12.63,12.65,12.61,12.62,105965.0,12.63,12.65,12.61,12.62,105965.0
2023-07-06 15:10:00,12.62,12.62,12.59,12.6,123672.0,12.62,12.62,12.59,12.6,123672.0
2023-07-06 15:20:00,12.6,12.6,12.57,12.58,125104.0,12.6,12.6,12.57,12.58,125104.0
2023-07-06 15:30:00,12.58,12.63,12.57,12.61,239724.0,12.58,12.63,12.57,12.61,239724.0
2023-07-06 15:40:00,12.61,12.62,12.6,12.61,197379.0,12.61,12.62,12.6,12.61,197379.0
2023-07-06 15:50:00,12.61,12.68,12.6,12.67,1089421.0,12.61,12.68,12.6,12.67,1089421.0
2023-07-07 09:30:00,12.25,12.54,12.25,12.45,966447.0,12.25,12.54,12.25,12.45,966447.0
2023-07-07 09:40:00,12.43,12.57,12.41,12.54,384708.0,12.43,12.57,12.41,12.54,384708.0
2023-07-07 09:50:00,12.54,12.72,12.53,12.56,512130.0,12.54,12.72,12.53,12.56,512130.0
2023-07-07 10:00:00,12.56,12.58,12.45,12.48,277254.0,12.56,12.58,12.45,12.48,277254.0
2023-07-07 10:10:00,12.48,12.5,12.42,12.49,192098.0,12.48,12.5,12.42,12.49,192098.0
2023-07-07 10:20:00,12.49,12.54,12.46,12.53,187914.0,12.49,12.54,12.46,12.53,187914.0
2023-07-07 10:30:00,12.52,12.58,12.47,12.57,147296.0,12.52,12.58,12.47,12.57,147296.0
2023-07-07 10:40:00,12.57,12.59,12.51,12.53,193768.0,12.57,12.59,12.51,12.53,193768.0
2023-07-07 10:50:00,12.53,12.55,12.51,12.55,86666.0,12.53,12.55,12.51,12.55,86666.0
2023-07-07 11:00:00,12.54,12.62,12.54,12.61,151856.0,12.54,12.62,12.54,12.61,151856.0
2023-07-07 11:10:00,12.61,12.67,12.58,12.66,139384.0,12.61,12.67,12.58,12.66,139384.0
2023-07-07 11:20:00,12.65,12.7,12.65,12.7,189617.0,12.65,12.7,12.65,12.7,189617.0
2023-07-07 11:30:00,12.69,12.71,12.6,12.64,303656.0,12.69,12.71,12.6,12.64,303656.0
2023-07-07 11:40:00,12.64,12.65,12.59,12.61,145047.0,12.64,12.65,12.59,12.61,145047.0
2023-07-07 11:50:00,12.62,12.67,12.61,12.66,141570.0,12.62,12.67,12.61,12.66,141570.0
2023-07-07 12:00:00,12.66,12.67,12.63,12.64,129259.0,12.66,12.67,12.63,12.64,129259.0
2023-07-07 12:10:00,12.65,12.7,12.64,12.69,130181.0,12.65,12.7,12.64,12.69,130181.0
2023-07-07 12:20:00,12.7,12.73,12.69,12.72,193666.0,12.7,12.73,12.69,12.72,193666.0
2023-07-07 12:30:00,12.72,12.8,12.72,12.76,489492.0,12.72,12.8,12.72,12.76,489492.0
2023-07-07 12:40:00,12.77,12.8,12.72,12.76,356493.0,12.77,12.8,12.72,12.76,356493.0
2023-07-07 12:50:00,12.77,12.82,12.75,12.77,362821.0,12.77,12.82,12.75,12.77,362821.0
2023-07-07 13:00:00,12.77,12.79,12.75,12.78,107476.0,12.77,12.79,12.75,12.78,107476.0
2023-07-07 13:10:00,12.78,12.8,12.76,12.79,124959.0,12.78,12.8,12.76,12.79,124959.0
2023-07-07 13:20:00,12.78,12.81,12.72,12.75,916258.0,12.78,12.81,12.72,12.75,916258.0
2023-07-07 13:30:00,12.76,12.76,12.67,12.69,262493.0,12.76,12.76,12.67,12.69,262493.0
2023-07-07 13:40:00,12.69,12.71,12.66,12.69,221586.0,12.69,12.71,12.66,12.69,221586.0
2023-07-07 13:50:00,12.68,12.7,12.66,12.69,97341.0,12.68,12.7,12.66,12.69,97341.0
2023-07-07 14:00:00,12.69,12.71,12.68,12.7,176090.0,12.69,12.71,12.68,12.7,176090.0
2023-07-07 14:10:00,12.7,12.7,12.69,12.69,63654.0,12.7,12.7,12.69,12.69,63654.0
2023-07-07 14:20:00,12.7,12.72,12.69,12.7,212842.0,12.7,12.72,12.69,12.7,212842.0
2023-07-07 14:30:00,12.7,12.7,12.65,12.66,99702.0,12.7,12.7,12.65,12.66,99702.0
2023-07-07 14:40:00,12.66,12.67,12.63,12.66,144382.0,12.66,12.67,12.63,12.66,144382.0
2023-07-07 14:50:00,12.66,12.67,12.63,12.66,158898.0,12.66,12.67,12.63,12.66,158898.0
2023-07-07 15:00:00,12.66,12.67,12.65,12.65,96889.0,12.66,12.67,12.65,12.65,96889.0
2023-07-07 15:10:00,12.66,12.7,12.64,12.67,146873.0,12.66,12.7,12.64,12.67,146873.0
2023-07-07 15:20:00,12.67,12.68,12.63,12.64,146884.0,12.67,12.68,12.63,12.64,146884.0
2023-07-07 15:30:00,12.64,12.64,12.61,12.62,190471.0,12.64,12.64,12.61,12.62,190471.0
2023-07-07 15:40:00,12.61,12.62,12.55,12.57,633037.0,12.61,12.62,12.55,12.57,633037.0
2023-07-07 15:50:00,12.57,12.58,12.53,12.55,1398053.0,12.57,12.58,12.53,12.55,1398053.0
2023-07-10 09:30:00,12.54,12.7,12.44,12.55,790172.0,12.54,12.7,12.44,12.55,790172.0
2023-07-10 09:40:00,12.56,12.81,12.52,12.79,438389.0,12.56,12.81,12.52,12.79,438389.0
2023-07-10 09:50:00,12.8,12.94,12.79,12.86,592615.0,12.8,12.94,12.79,12.86,592615.0
2023-07-10 10:00:00,12.86,12.9,12.8,12.88,354109.0,12.86,12.9,12.8,12.88,354109.0
2023-07-10 10:10:00,12.88,12.89,12.8,12.87,319147.0,12.88,12.89,12.8,12.87,319147.0
2023-07-10 10:20:00,12.87,12.94,12.86,12.93,265636.0,12.87,12.94,12.86,12.93,265636.0
2023-07-10 10:30:00,12.92,12.96,12.84,12.92,534173.0,12.92,12.96,12.84,12.92,534173.0
2023-07-10 10:40:00,12.93,12.96,12.86,12.87,380927.0,12.93,12.96,12.86,12.87,380927.0
2023-07-10 10:50:00,12.87,12.89,12.85,12.86,226137.0,12.87,12.89,12.85,12.86,226137.0
2023-07-10 11:00:00,12.86,12.94,12.85,12.9,219867.0,12.86,12.94,12.85,12.9,219867.0
2023-07-10 11:10:00,12.9,12.91,12.86,12.88,252538.0,12.9,12.91,12.86,12.88,252538.0
2023-07-10 11:20:00,12.88,12.92,12.87,12.91,151749.0,12.88,12.92,12.87,12.91,151749.0
2023-07-10 11:30:00,12.91,12.94,12.89,12.92,205404.0,12.91,12.94,12.89,12.92,205404.0
2023-07-10 11:40:00,12.92,12.92,12.85,12.88,133663.0,12.92,12.92,12.85,12.88,133663.0
2023-07-10 11:50:00,12.88,12.94,12.87,12.92,313473.0,12.88,12.94,12.87,12.92,313473.0
2023-07-10 12:00:00,12.92,12.92,12.85,12.86,122118.0,12.92,12.92,12.85,12.86,122118.0
2023-07-10 12:10:00,12.86,12.88,12.85,12.87,115362.0,12.86,12.88,12.85,12.87,115362.0
2023-07-10 12:20:00,12.87,12.9,12.86,12.88,166752.0,12.87,12.9,12.86,12.88,166752.0
2023-07-10 12:30:00,12.88,12.88,12.83,12.83,453253.0,12.88,12.88,12.83,12.83,453253.0
2023-07-10 12:40:00,12.84,12.86,12.8,12.84,232951.0,12.84,12.86,12.8,12.84,232951.0
2023-07-10 12:50:00,12.84,12.86,12.8,12.82,199783.0,12.84,12.86,12.8,12.82,199783.0
2023-07-10 13:00:00,12.83,12.87,12.81,12.85,147928.0,12.83,12.87,12.81,12.85,147928.0
2023-07-10 13:10:00,12.84,12.9,12.84,12.87,138073.0,12.84,12.9,12.84,12.87,138073.0
2023-07-10 13:20:00,12.88,12.9,12.87,12.9,105527.0,12.88,12.9,12.87,12.9,105527.0
2023-07-10 13:30:00,12.9,12.93,12.87,12.92,177264.0,12.9,12.93,12.87,12.92,177264.0
2023-07-10 13:40:00,12.92,12.92,12.88,12.92,118962.0,12.92,12.92,12.88,12.92,118962.0
2023-07-10 13:50:00,12.92,12.92,12.9,12.92,83529.0,12.92,12.92,12.9,12.92,83529.0
2023-07-10 14:00:00,12.92,12.95,12.91,12.94,207474.0,12.92,12.95,12.91,12.94,207474.0
2023-07-10 14:10:00,12.95,12.98,12.94,12.98,158751.0,12.95,12.98,12.94,12.98,158751.0
2023-07-10 14:20:00,12.98,13.03,12.97,13.02,258437.0,12.98,13.03,12.97,13.02,258437.0
2023-07-10 14:30:00,13.02,13.02,12.98,12.99,480710.0,13.02,13.02,12.98,12.99,480710.0
2023-07-10 14:40:00,12.99,12.99,12.91,12.93,267169.0,12.99,12.99,12.91,12.93,267169.0
2023-07-10 14:50:00,12.93,12.94,12.91,12.93,150063.0,12.93,12.94,12.91,12.93,150063.0
2023-07-10 15:00:00,12.92,12.94,12.92,12.93,124920.0,12.92,12.94,12.92,12.93,124920.0
2023-07-10 15:10:00,12.93,12.93,12.9,12.93,213786.0,12.93,12.93,12.9,12.93,213786.0
2023-07-10 15:20:00,12.93,12.95,12.92,12.95,265591.0,12.93,12.95,12.92,12.95,265591.0
2023-07-10 15:30:00,12.94,12.99,12.94,12.99,378606.0,12.94,12.99,12.94,12.99,378606.0
2023-07-10 15:40:00,12.99,13.0,12.97,12.98,495523.0,12.99,13.0,12.97,12.98,495523.0
2023-07-10 15:50:00,12.98,12.98,12.93,12.96,1178108.0,12.98,12.98,12.93,12.96,1178108.0
2023-07-11 09:30:00,12.95,13.08,12.91,12.98,502790.0,12.95,13.08,12.91,12.98,502790.0
2023-07-11 09:40:00,12.98,13.08,12.95,13.08,490169.0,12.98,13.08,12.95,13.08,490169.0
2023-07-11 09:50:00,13.07,13.1,13.02,13.04,138058.0,13.07,13.1,13.02,13.04,138058.0
2023-07-11 10:00:00,13.04,13.19,13.03,13.19,764730.0,13.04,13.19,13.03,13.19,764730.0
2023-07-11 10:10:00,13.18,13.2,13.14,13.17,369150.0,13.18,13.2,13.14,13.17,369150.0
2023-07-11 10:20:00,13.17,13.21,13.16,13.2,308583.0,13.17,13.21,13.16,13.2,308583.0
2023-07-11 10:30:00,13.19,13.21,13.13,13.16,303782.0,13.19,13.21,13.13,13.16,303782.0
2023-07-11 10:40:00,13.16,13.27,13.14,13.27,369999.0,13.16,13.27,13.14,13.27,369999.0
2023-07-11 10:50:00,13.27,13.32,13.24,13.26,337357.0,13.27,13.32,13.24,13.26,337357.0
2023-07-11 11:00:00,13.26,13.27,13.18,13.19,366141.0,13.26,13.27,13.18,13.19,366141.0
2023-07-11 11:10:00,13.19,13.25,13.17,13.21,228090.0,13.19,13.25,13.17,13.21,228090.0
2023-07-11 11:20:00,13.21,13.26,13.19,13.23,224493.0,13.21,13.26,13.19,13.23,224493.0
2023-07-11 11:30:00,13.22,13.25,13.19,13.23,133038.0,13.22,13.25,13.19,13.23,133038.0
2023-07-11 11:40:00,13.22,13.23,13.17,13.21,208346.0,13.22,13.23,13.17,13.21,208346.0
2023-07-11 11:50:00,13.21,13.27,13.21,13.26,422001.0,13.21,13.27,13.21,13.26,422001.0
2023-07-11 12:00:00,13.25,13.32,13.25,13.29,195896.0,13.25,13.32,13.25,13.29,195896.0
2023-07-11 12:10:00,13.29,13.32,13.28,13.31,228161.0,13.29,13.32,13.28,13.31,228161.0
2023-07-11 12:20:00,13.31,13.34,13.28,13.32,301895.0,13.31,13.34,13.28,13.32,301895.0
2023-07-11 12:30:00,13.32,13.32,13.29,13.29,190367.0,13.32,13.32,13.29,13.29,190367.0
2023-07-11 12:40:00,13.3,13.33,13.29,13.32,157529.0,13.3,13.33,13.29,13.32,157529.0
2023-07-11 12:50:00,13.32,13.34,13.23,13.26,220791.0,13.32,13.34,13.23,13.26,220791.0
2023-07-11 13:00:00,13.25,13.3,13.24,13.27,189331.0,13.25,13.3,13.24,13.27,189331.0
2023-07-11 13:10:00,13.27,13.27,13.23,13.26,146691.0,13.27,13.27,13.23,13.26,146691.0
2023-07-11 13:20:00,13.26,13.29,13.25,13.29,122403.0,13.26,13.29,13.25,13.29,122403.0
2023-07-11 13:30:00,13.28,13.29,13.24,13.25,154354.0,13.28,13.29,13.24,13.25,154354.0
2023-07-11 13:40:00,13.25,13.28,13.23,13.27,299795.0,13.25,13.28,13.23,13.27,299795.0
2023-07-11 13:50:00,13.27,13.29,13.26,13.29,107915.0,13.27,13.29,13.26,13.29,107915.0
2023-07-11 14:00:00,13.29,13.29,13.27,13.28,149445.0,13.29,13.29,13.27,13.28,149445.0
2023-07-11 14:10:00,13.28,13.28,13.23,13.24,178127.0,13.28,13.28,13.23,13.24,178127.0
2023-07-11 14:20:00,13.23,13.26,13.22,13.26,120617.0,13.23,13.26,13.22,13.26,120617.0
2023-07-11 14:30:00,13.26,13.28,13.23,13.28,508179.0,13.26,13.28,13.23,13.28,508179.0
2023-07-11 14:40:00,13.28,13.33,13.27,13.33,135614.0,13.28,13.33,13.27,13.33,135614.0
2023-07-11 14:50:00,13.33,13.34,13.29,13.29,239935.0,13.33,13.34,13.29,13.29,239935.0
2023-07-11 15:00:00,13.29,13.31,13.28,13.31,239605.0,13.29,13.31,13.28,13.31,239605.0
2023-07-11 15:10:00,13.31,13.32,13.3,13.31,170050.0,13.31,13.32,13.3,13.31,170050.0
2023-07-11 15:20:00,13.31,13.31,13.29,13.31,152173.0,13.31,13.31,13.29,13.31,152173.0
2023-07-11 15:30:00,13.31,13.31,13.27,13.31,483036.0,13.31,13.31,13.27,13.31,483036.0
2023-07-11 15:40:00,13.31,13.31,13.26,13.29,770373.0,13.31,13.31,13.26,13.29,770373.0
2023-07-11 15:50:00,13.3,13.32,13.24,13.29,2454664.0,13.3,13.32,13.24,13.29,2454664.0
2023-07-12 09:30:00,13.5,13.59,13.45,13.45,643057.0,13.5,13.59,13.45,13.45,643057.0
2023-07-12 09:40:00,13.46,13.47,13.31,13.32,408738.0,13.46,13.47,13.31,13.32,408738.0
2023-07-12 09:50:00,13.32,13.44,13.29,13.31,210223.0,13.32,13.44,13.29,13.31,210223.0
2023-07-12 10:00:00,13.31,13.34,13.27,13.29,486755.0,13.31,13.34,13.27,13.29,486755.0
2023-07-12 10:10:00,13.29,13.36,13.28,13.31,200015.0,13.29,13.36,13.28,13.31,200015.0
2023-07-12 10:20:00,13.31,13.34,13.22,13.3,326452.0,13.31,13.34,13.22,13.3,326452.0
2023-07-12 10:30:00,13.29,13.37,13.28,13.35,186492.0,13.29,13.37,13.28,13.35,186492.0
2023-07-12 10:40:00,13.36,13.37,13.31,13.36,193703.0,13.36,13.37,13.31,13.36,193703.0
2023-07-12 10:50:00,13.36,13.37,13.32,13.35,187268.0,13.36,13.37,13.32,13.35,187268.0
2023-07-12 11:00:00,13.36,13.4,13.33,13.34,169665.0,13.36,13.4,13.33,13.34,169665.0
2023-07-12 11:10:00,13.34,13.34,13.27,13.29,231335.0,13.34,13.34,13.27,13.29,231335.0
2023-07-12 11:20:00,13.29,13.29,13.22,13.25,202945.0,13.29,13.29,13.22,13.25,202945.0
2023-07-12 11:30:00,13.25,13.3,13.23,13.28,165710.0,13.25,13.3,13.23,13.28,165710.0
2023-07-12 11:40:00,13.28,13.28,13.16,13.22,329127.0,13.28,13.28,13.16,13.22,329127.0
2023-07-12 11:50:00,13.21,13.26,13.18,13.23,559659.0,13.21,13.26,13.18,13.23,559659.0
2023-07-12 12:00:00,13.23,13.23,13.16,13.22,195754.0,13.23,13.23,13.16,13.22,195754.0
2023-07-12 12:10:00,13.21,13.26,13.19,13.19,147586.0,13.21,13.26,13.19,13.19,147586.0
2023-07-12 12:20:00,13.2,13.23,13.18,13.21,171104.0,13.2,13.23,13.18,13.21,171104.0
2023-07-12 12:30:00,13.21,13.26,13.21,13.26,162529.0,13.21,13.26,13.21,13.26,162529.0
2023-07-12 12:40:00,13.26,13.26,13.2,13.24,187743.0,13.26,13.26,13.2,13.24,187743.0
2023-07-12 12:50:00,13.24,13.27,13.23,13.25,107534.0,13.24,13.27,13.23,13.25,107534.0
2023-07-12 13:00:00,13.25,13.25,13.18,13.18,162285.0,13.25,13.25,13.18,13.18,162285.0
2023-07-12 13:10:00,13.19,13.22,13.17,13.2,187094.0,13.19,13.22,13.17,13.2,187094.0
2023-07-12 13:20:00,13.2,13.21,13.19,13.19,134346.0,13.2,13.21,13.19,13.19,134346.0
2023-07-12 13:30:00,13.2,13.25,13.18,13.19,211506.0,13.2,13.25,13.18,13.19,211506.0
2023-07-12 13:40:00,13.19,13.24,13.18,13.24,228786.0,13.19,13.24,13.18,13.24,228786.0
2023-07-12 13:50:00,13.24,13.25,13.21,13.25,103684.0,13.24,13.25,13.21,13.25,103684.0
2023-07-12 14:00:00,13.25,13.28,13.24,13.27,165679.0,13.25,13.28,13.24,13.27,165679.0
2023-07-12 14:10:00,13.27,13.28,13.26,13.28,146071.0,13.27,13.28,13.26,13.28,146071.0
2023-07-12 14:20:00,13.27,13.29,13.25,13.29,184814.0,13.27,13.29,13.25,13.29,184814.0
2023-07-12 14:30:00,13.29,13.29,13.26,13.28,125225.0,13.29,13.29,13.26,13.28,125225.0
2023-07-12 14:40:00,13.28,13.28,13.25,13.26,72724.0,13.28,13.28,13.25,13.26,72724.0
2023-07-12 14:50:00,13.26,13.26,13.21,13.25,160142.0,13.26,13.26,13.21,13.25,160142.0
2023-07-12 15:00:00,13.25,13.25,13.19,13.21,314248.0,13.25,13.25,13.19,13.21,314248.0
2023-07-12 15:10:00,13.21,13.23,13.18,13.2,409674.0,13.21,13.23,13.18,13.2,409674.0
2023-07-12 15:20:00,13.19,13.2,13.12,13.12,333053.0,13.19,13.2,13.12,13.12,333053.0
2023-07-12 15:30:00,13.13,13.17,13.12,13.16,386324.0,13.13,13.17,13.12,13.16,386324.0
2023-07-12 15:40:00,13.16,13.16,13.11,13.12,509386.0,13.16,13.16,13.11,13.12,509386.0
2023-07-12 15:50:00,13.11,13.17,13.07,13.17,1991999.0,13.11,13.17,13.07,13.17,1991999.0
2023-07-13 09:30:00,13.23,13.27,12.62,12.62,1491819.0,13.23,13.27,12.62,12.62,1491819.0
2023-07-13 09:40:00,12.62,12.82,12.55,12.73,1092798.0,12.62,12.82,12.55,12.73,1092798.0
2023-07-13 09:50:00,12.73,12.81,12.7,12.78,394155.0,12.73,12.81,12.7,12.78,394155.0
2023-07-13 10:00:00,12.79,12.83,12.75,12.81,447212.0,12.79,12.83,12.75,12.81,447212.0
2023-07-13 10:10:00,12.81,12.81,12.7,12.71,403003.0,12.81,12.81,12.7,12.71,403003.0
2023-07-13 10:20:00,12.7,12.73,12.67,12.71,444880.0,12.7,12.73,12.67,12.71,444880.0
2023-07-13 10:30:00,12.71,12.76,12.67,12.67,392654.0,12.71,12.76,12.67,12.67,392654.0
2023-07-13 10:40:00,12.67,12.79,12.66,12.76,353369.0,12.67,12.79,12.66,12.76,353369.0
2023-07-13 10:50:00,12.76,12.85,12.74,12.81,406544.0,12.76,12.85,12.74,12.81,406544.0
2023-07-13 11:00:00,12.81,12.82,12.75,12.79,176590.0,12.81,12.82,12.75,12.79,176590.0
2023-07-13 11:10:00,12.79,12.8,12.73,12.75,443593.0,12.79,12.8,12.73,12.75,443593.0
2023-07-13 11:20:00,12.75,12.78,12.74,12.78,232175.0,12.75,12.78,12.74,12.78,232175.0
2023-07-13 11:30:00,12.78,12.91,12.77,12.91,631844.0,12.78,12.91,12.77,12.91,631844.0
2023-07-13 11:40:00,12.91,12.91,12.86,12.9,294550.0,12.91,12.91,12.86,12.9,294550.0
2023-07-13 11:50:00,12.89,12.98,12.89,12.93,262351.0,12.89,12.98,12.89,12.93,262351.0
2023-07-13 12:00:00,12.93,13.04,12.9,13.04,273390.0,12.93,13.04,12.9,13.04,273390.0
2023-07-13 12:10:00,13.04,13.15,13.02,13.12,601030.0,13.04,13.15,13.02,13.12,601030.0
2023-07-13 12:20:00,13.13,13.13,13.03,13.04,527427.0,13.13,13.13,13.03,13.04,527427.0
2023-07-13 12:30:00,13.04,13.05,12.99,12.99,134266.0,13.04,13.05,12.99,12.99,134266.0
2023-07-13 12:40:00,12.99,13.06,12.99,13.04,175201.0,12.99,13.06,12.99,13.04,175201.0
2023-07-13 12:50:00,13.04,13.08,13.0,13.04,152269.0,13.04,13.08,13.0,13.04,152269.0
2023-07-13 13:00:00,13.04,13.05,13.0,13.01,143703.0,13.04,13.05,13.0,13.01,143703.0
2023-07-13 13:10:00,13.0,13.03,12.99,13.0,256266.0,13.0,13.03,12.99,13.0,256266.0
2023-07-13 13:20:00,13.01,13.03,12.99,13.02,167956.0,13.01,13.03,12.99,13.02,167956.0
2023-07-13 13:30:00,13.02,13.04,13.0,13.04,167791.0,13.02,13.04,13.0,13.04,167791.0
2023-07-13 13:40:00,13.04,13.08,13.03,13.05,234542.0,13.04,13.08,13.03,13.05,234542.0
2023-07-13 13:50:00,13.04,13.05,12.98,13.0,181732.0,13.04,13.05,12.98,13.0,181732.0
2023-07-13 14:00:00,13.0,13.02,12.99,13.01,115975.0,13.0,13.02,12.99,13.01,115975.0
2023-07-13 14:10:00,13.01,13.01,12.96,12.96,143571.0,13.01,13.01,12.96,12.96,143571.0
2023-07-13 14:20:00,12.96,12.99,12.94,12.96,233011.0,12.96,12.99,12.94,12.96,233011.0
2023-07-13 14:30:00,12.95,12.96,12.93,12.93,240733.0,12.95,12.96,12.93,12.93,240733.0
2023-07-13 14:40:00,12.93,12.94,12.89,12.9,224914.0,12.93,12.94,12.89,12.9,224914.0
2023-07-13 14:50:00,12.9,12.92,12.89,12.92,335464.0,12.9,12.92,12.89,12.92,335464.0
2023-07-13 15:00:00,12.92,13.05,12.92,13.05,355570.0,12.92,13.05,12.92,13.05,355570.0
2023-07-13 15:10:00,13.05,13.09,13.01,13.05,445972.0,13.05,13.09,13.01,13.05,445972.0
2023-07-13 15:20:00,13.04,13.06,12.99,13.04,364737.0,13.04,13.06,12.99,13.04,364737.0
2023-07-13 15:30:00,13.04,13.13,13.03,13.12,528153.0,13.04,13.13,13.03,13.12,528153.0
2023-07-13 15:40:00,13.12,13.13,13.06,13.1,1078465.0,13.12,13.13,13.06,13.1,1078465.0
2023-07-13 15:50:00,13.1,13.14,13.08,13.09,1608964.0,13.1,13.14,13.08,13.09,1608964.0
2023-07-14 09:30:00,13.06,13.09,12.88,12.94,650546.0,13.06,13.09,12.88,12.94,650546.0
2023-07-14 09:40:00,12.94,13.0,12.9,12.92,229408.0,12.94,13.0,12.9,12.92,229408.0
2023-07-14 09:50:00,12.93,12.94,12.82,12.85,384341.0,12.93,12.94,12.82,12.85,384341.0
2023-07-14 10:00:00,12.86,12.87,12.75,12.77,434366.0,12.86,12.87,12.75,12.77,434366.0
2023-07-14 10:10:00,12.77,12.81,12.66,12.66,271909.0,12.77,12.81,12.66,12.66,271909.0
2023-07-14 10:20:00,12.67,12.69,12.61,12.63,809823.0,12.67,12.69,12.61,12.63,809823.0
2023-07-14 10:30:00,12.63,12.63,12.57,12.63,449550.0,12.63,12.63,12.57,12.63,449550.0
2023-07-14 10:40:00,12.63,12.65,12.59,12.64,743369.0,12.63,12.65,12.59,12.64,743369.0
2023-07-14 10:50:00,12.65,12.69,12.63,12.69,396880.0,12.65,12.69,12.63,12.69,396880.0
2023-07-14 11:00:00,12.69,12.7,12.65,12.66,337185.0,12.69,12.7,12.65,12.66,337185.0
2023-07-14 11:10:00,12.66,12.68,12.64,12.68,169123.0,12.66,12.68,12.64,12.68,169123.0
2023-07-14 11:20:00,12.68,12.71,12.65,12.69,381027.0,12.68,12.71,12.65,12.69,381027.0
2023-07-14 11:30:00,12.69,12.69,12.66,12.69,171410.0,12.69,12.69,12.66,12.69,171410.0
2023-07-14 11:40:00,12.69,12.69,12.65,12.67,220853.0,12.69,12.69,12.65,12.67,220853.0
2023-07-14 11:50:00,12.67,12.68,12.64,12.67,232443.0,12.67,12.68,12.64,12.67,232443.0
2023-07-14 12:00:00,12.68,12.69,12.62,12.63,198993.0,12.68,12.69,12.62,12.63,198993.0
2023-07-14 12:10:00,12.63,12.67,12.62,12.65,189797.0,12.63,12.67,12.62,12.65,189797.0
2023-07-14 12:20:00,12.65,12.67,12.64,12.67,109181.0,12.65,12.67,12.64,12.67,109181.0
2023-07-14 12:30:00,12.66,12.7,12.66,12.67,220772.0,12.66,12.7,12.66,12.67,220772.0
2023-07-14 12:40:00,12.67,12.67,12.61,12.63,230876.0,12.67,12.67,12.61,12.63,230876.0
2023-07-14 12:50:00,12.63,12.65,12.61,12.62,165883.0,12.63,12.65,12.61,12.62,165883.0
2023-07-14 13:00:00,12.62,12.63,12.56,12.57,294310.0,12.62,12.63,12.56,12.57,294310.0
2023-07-14 13:10:00,12.57,12.6,12.55,12.56,323438.0,12.57,12.6,12.55,12.56,323438.0
2023-07-14 13:20:00,12.55,12.57,12.54,12.55,274091.0,12.55,12.57,12.54,12.55,274091.0
2023-07-14 13:30:00,12.56,12.63,12.55,12.63,248013.0,12.56,12.63,12.55,12.63,248013.0
2023-07-14 13:40:00,12.62,12.63,12.59,12.62,161895.0,12.62,12.63,12.59,12.62,161895.0
2023-07-14 13:50:00,12.62,12.62,12.55,12.56,347511.0,12.62,12.62,12.55,12.56,347511.0
2023-07-14 14:00:00,12.57,12.58,12.56,12.57,129404.0,12.57,12.58,12.56,12.57,129404.0
2023-07-14 14:10:00,12.57,12.58,12.55,12.56,163745.0,12.57,12.58,12.55,12.56,163745.0
2023-07-14 14:20:00,12.55,12.56,12.5,12.52,401989.0,12.55,12.56,12.5,12.52,401989.0
2023-07-14 14:30:00,12.51,12.52,12.47,12.47,285880.0,12.51,12.52,12.47,12.47,285880.0
2023-07-14 14:40:00,12.47,12.49,12.45,12.46,286542.0,12.47,12.49,12.45,12.46,286542.0
2023-07-14 14:50:00,12.46,12.5,12.44,12.44,219225.0,12.46,12.5,12.44,12.44,219225.0
2023-07-14 15:00:00,12.45,12.45,12.41,12.44,267633.0,12.45,12.45,12.41,12.44,267633.0
2023-07-14 15:10:00,12.44,12.46,12.41,12.42,359817.0,12.44,12.46,12.41,12.42,359817.0
2023-07-14 15:20:00,12.42,12.43,12.39,12.4,413203.0,12.42,12.43,12.39,12.4,413203.0
2023-07-14 15:30:00,12.4,12.46,12.39,12.46,394803.0,12.4,12.46,12.39,12.46,394803.0
2023-07-14 15:40:00,12.46,12.46,12.37,12.38,931939.0,12.46,12.46,12.37,12.38,931939.0
2023-07-14 15:50:00,12.38,12.44,12.38,12.4,2089193.0,12.38,12.44,12.38,12.4,2089193.0
2023-07-17 09:30:00,12.36,12.36,12.13,12.16,812740.0,12.36,12.36,12.13,12.16,812740.0
2023-07-17 09:40:00,12.17,12.28,12.14,12.27,480524.0,12.17,12.28,12.14,12.27,480524.0
2023-07-17 09:50:00,12.27,12.32,12.25,12.28,373464.0,12.27,12.32,12.25,12.28,373464.0
2023-07-17 10:00:00,12.28,12.31,12.23,12.25,317922.0,12.28,12.31,12.23,12.25,317922.0
2023-07-17 10:10:00,12.25,12.32,12.2,12.32,418835.0,12.25,12.32,12.2,12.32,418835.0
2023-07-17 10:20:00,12.32,12.33,12.25,12.29,371425.0,12.32,12.33,12.25,12.29,371425.0
2023-07-17 10:30:00,12.29,12.31,12.26,12.29,532921.0,12.29,12.31,12.26,12.29,532921.0
2023-07-17 10:40:00,12.29,12.29,12.21,12.25,308327.0,12.29,12.29,12.21,12.25,308327.0
2023-07-17 10:50:00,12.25,12.28,12.23,12.24,411176.0,12.25,12.28,12.23,12.24,411176.0
2023-07-17 11:00:00,12.24,12.26,12.22,12.25,213245.0,12.24,12.26,12.22,12.25,213245.0
2023-07-17 11:10:00,12.25,12.27,12.2,12.21,332150.0,12.25,12.27,12.2,12.21,332150.0
2023-07-17 11:20:00,12.21,12.23,12.18,12.2,258550.0,12.21,12.23,12.18,12.2,258550.0
2023-07-17 11:30:00,12.2,12.31,12.19,12.29,475395.0,12.2,12.31,12.19,12.29,475395.0
2023-07-17 11:40:00,12.29,12.31,12.25,12.29,295617.0,12.29,12.31,12.25,12.29,295617.0
2023-07-17 11:50:00,12.29,12.31,12.26,12.28,254634.0,12.29,12.31,12.26,12.28,254634.0
2023-07-17 12:00:00,12.28,12.33,12.26,12.32,284288.0,12.28,12.33,12.26,12.32,284288.0
2023-07-17 12:10:00,12.31,12.31,12.26,12.26,247066.0,12.31,12.31,12.26,12.26,247066.0
2023-07-17 12:20:00,12.27,12.27,12.22,12.24,219080.0,12.27,12.27,12.22,12.24,219080.0
2023-07-17 12:30:00,12.24,12.26,12.22,12.25,217645.0,12.24,12.26,12.22,12.25,217645.0
2023-07-17 12:40:00,12.25,12.28,12.23,12.25,250461.0,12.25,12.28,12.23,12.25,250461.0
2023-07-17 12:50:00,12.25,12.28,12.24,12.25,115159.0,12.25,12.28,12.24,12.25,115159.0
2023-07-17 13:00:00,12.26,12.27,12.19,12.24,237890.0,12.26,12.27,12.19,12.24,237890.0
2023-07-17 13:10:00,12.24,12.25,12.21,12.21,153262.0,12.24,12.25,12.21,12.21,153262.0
2023-07-17 13:20:00,12.21,12.22,12.18,12.2,215974.0,12.21,12.22,12.18,12.2,215974.0
2023-07-17 13:30:00,12.2,12.23,12.19,12.23,227359.0,12.2,12.23,12.19,12.23,227359.0
2023-07-17 13:40:00,12.23,12.29,12.21,12.27,237373.0,12.23,12.29,12.21,12.27,237373.0
2023-07-17 13:50:00,12.27,12.28,12.23,12.26,162767.0,12.27,12.28,12.23,12.26,162767.0
2023-07-17 14:00:00,12.26,12.26,12.19,12.21,257882.0,12.26,12.26,12.19,12.21,257882.0
2023-07-17 14:10:00,12.2,12.22,12.2,12.2,204048.0,12.2,12.22,12.2,12.2,204048.0
2023-07-17 14:20:00,12.21,12.22,12.19,12.21,136120.0,12.21,12.22,12.19,12.21,136120.0
2023-07-17 14:30:00,12.2,12.26,12.2,12.25,197546.0,12.2,12.26,12.2,12.25,197546.0
2023-07-17 14:40:00,12.25,12.29,12.23,12.26,211550.0,12.25,12.29,12.23,12.26,211550.0
2023-07-17 14:50:00,12.26,12.27,12.23,12.23,234311.0,12.26,12.27,12.23,12.23,234311.0
2023-07-17 15:00:00,12.24,12.26,12.23,12.24,248373.0,12.24,12.26,12.23,12.24,248373.0
2023-07-17 15:10:00,12.24,12.29,12.22,12.28,369435.0,12.24,12.29,12.22,12.28,369435.0
2023-07-17 15:20:00,12.28,12.28,12.25,12.28,349655.0,12.28,12.28,12.25,12.28,349655.0
2023-07-17 15:30:00,12.27,12.35,12.27,12.3,697244.0,12.27,12.35,12.27,12.3,697244.0
2023-07-17 15:40:00,12.3,12.34,12.3,12.31,462522.0,12.3,12.34,12.3,12.31,462522.0
2023-07-17 15:50:00,12.3,12.33,12.29,12.3,1479197.0,12.3,12.33,12.29,12.3,1479197.0
2023-07-18 09:30:00,12.33,12.89,12.32,12.85,1203680.0,12.33,12.89,12.32,12.85,1203680.0
2023-07-18 09:40:00,12.85,13.0,12.76,13.0,817892.0,12.85,13.0,12.76,13.0,817892.0
2023-07-18 09:50:00,13.0,13.05,12.98,13.03,989331.0,13.0,13.05,12.98,13.03,989331.0
2023-07-18 10:00:00,13.03,13.05,12.99,13.0,1044279.0,13.03,13.05,12.99,13.0,1044279.0
2023-07-18 10:10:00,13.0,13.03,12.9,12.95,518154.0,13.0,13.03,12.9,12.95,518154.0
2023-07-18 10:20:00,12.95,12.99,12.92,12.96,349641.0,12.95,12.99,12.92,12.96,349641.0
2023-07-18 10:30:00,12.96,12.97,12.84,12.85,304433.0,12.96,12.97,12.84,12.85,304433.0
2023-07-18 10:40:00,12.85,12.87,12.81,12.82,326665.0,12.85,12.87,12.81,12.82,326665.0
2023-07-18 10:50:00,12.82,12.83,12.75,12.76,294283.0,12.82,12.83,12.75,12.76,294283.0
2023-07-18 11:00:00,12.76,12.78,12.73,12.75,233982.0,12.76,12.78,12.73,12.75,233982.0
2023-07-18 11:10:00,12.75,12.79,12.71,12.72,234796.0,12.75,12.79,12.71,12.72,234796.0
2023-07-18 11:20:00,12.73,12.74,12.67,12.67,335442.0,12.73,12.74,12.67,12.67,335442.0
2023-07-18 11:30:00,12.67,12.69,12.63,12.64,391903.0,12.67,12.69,12.63,12.64,391903.0
2023-07-18 11:40:00,12.63,12.65,12.55,12.6,346439.0,12.63,12.65,12.55,12.6,346439.0
2023-07-18 11:50:00,12.61,12.66,12.6,12.62,204810.0,12.61,12.66,12.6,12.62,204810.0
2023-07-18 12:00:00,12.62,12.65,12.59,12.61,267429.0,12.62,12.65,12.59,12.61,267429.0
2023-07-18 12:10:00,12.61,12.67,12.59,12.64,189237.0,12.61,12.67,12.59,12.64,189237.0
2023-07-18 12:20:00,12.65,12.66,12.6,12.61,357571.0,12.65,12.66,12.6,12.61,357571.0
2023-07-18 12:30:00,12.61,12.63,12.55,12.56,204629.0,12.61,12.63,12.55,12.56,204629.0
2023-07-18 12:40:00,12.57,12.59,12.54,12.55,209165.0,12.57,12.59,12.54,12.55,209165.0
2023-07-18 12:50:00,12.55,12.58,12.55,12.55,188995.0,12.55,12.58,12.55,12.55,188995.0
2023-07-18 13:00:00,12.55,12.58,12.55,12.56,189787.0,12.55,12.58,12.55,12.56,189787.0
2023-07-18 13:10:00,12.56,12.6,12.55,12.59,180104.0,12.56,12.6,12.55,12.59,180104.0
2023-07-18 13:20:00,12.59,12.59,12.55,12.55,224268.0,12.59,12.59,12.55,12.55,224268.0
2023-07-18 13:30:00,12.56,12.58,12.54,12.55,251049.0,12.56,12.58,12.54,12.55,251049.0
2023-07-18 13:40:00,12.55,12.59,12.55,12.56,165485.0,12.55,12.59,12.55,12.56,165485.0
2023-07-18 13:50:00,12.57,12.6,12.55,12.6,206219.0,12.57,12.6,12.55,12.6,206219.0
2023-07-18 14:00:00,12.59,12.62,12.58,12.59,206569.0,12.59,12.62,12.58,12.59,206569.0
2023-07-18 14:10:00,12.59,12.63,12.59,12.62,270097.0,12.59,12.63,12.59,12.62,270097.0
2023-07-18 14:20:00,12.62,12.7,12.6,12.69,336142.0,12.62,12.7,12.6,12.69,336142.0
2023-07-18 14:30:00,12.69,12.72,12.68,12.7,274189.0,12.69,12.72,12.68,12.7,274189.0
2023-07-18 14:40:00,12.7,12.74,12.68,12.73,244110.0,12.7,12.74,12.68,12.73,244110.0
2023-07-18 14:50:00,12.73,12.76,12.71,12.76,254373.0,12.73,12.76,12.71,12.76,254373.0
2023-07-18 15:00:00,12.75,12.77,12.72,12.77,432489.0,12.75,12.77,12.72,12.77,432489.0
2023-07-18 15:10:00,12.77,12.8,12.76,12.78,462883.0,12.77,12.8,12.76,12.78,462883.0
2023-07-18 15:20:00,12.79,12.84,12.78,12.83,519660.0,12.79,12.84,12.78,12.83,519660.0
2023-07-18 15:30:00,12.83,12.84,12.79,12.79,674655.0,12.83,12.84,12.79,12.79,674655.0
2023-07-18 15:40:00,12.79,12.82,12.78,12.81,1144524.0,12.79,12.82,12.78,12.81,1144524.0
2023-07-18 15:50:00,12.82,12.82,12.74,12.78,1833842.0,12.82,12.82,12.74,12.78,1833842.0
2023-07-19 09:30:00,12.84,13.06,12.84,12.92,1001292.0,12.84,13.06,12.84,12.92,1001292.0
2023-07-19 09:40:00,12.92,13.07,12.89,13.02,601147.0,12.92,13.07,12.89,13.02,601147.0
2023-07-19 09:50:00,13.02,13.14,13.02,13.12,852237.0,13.02,13.14,13.02,13.12,852237.0
2023-07-19 10:00:00,13.12,13.14,13.06,13.1,445902.0,13.12,13.14,13.06,13.1,445902.0
2023-07-19 10:10:00,13.11,13.14,13.04,13.08,451639.0,13.11,13.14,13.04,13.08,451639.0
2023-07-19 10:20:00,13.08,13.09,12.98,13.0,325158.0,13.08,13.09,12.98,13.0,325158.0
2023-07-19 10:30:00,13.0,13.02,12.89,12.92,328817.0,13.0,13.02,12.89,12.92,328817.0
2023-07-19 10:40:00,12.91,12.92,12.85,12.87,298910.0,12.91,12.92,12.85,12.87,298910.0
2023-07-19 10:50:00,12.87,12.9,12.83,12.88,331919.0,12.87,12.9,12.83,12.88,331919.0
2023-07-19 11:00:00,12.88,12.98,12.87,12.97,266915.0,12.88,12.98,12.87,12.97,266915.0
2023-07-19 11:10:00,12.97,12.99,12.93,12.96,226215.0,12.97,12.99,12.93,12.96,226215.0
2023-07-19 11:20:00,12.96,13.0,12.94,13.0,231229.0,12.96,13.0,12.94,13.0,231229.0
2023-07-19 11:30:00,13.0,13.02,12.99,13.02,411567.0,13.0,13.02,12.99,13.02,411567.0
2023-07-19 11:40:00,13.02,13.04,13.01,13.02,317488.0,13.02,13.04,13.01,13.02,317488.0
2023-07-19 11:50:00,13.02,13.05,13.01,13.04,264768.0,13.02,13.05,13.01,13.04,264768.0
2023-07-19 12:00:00,13.03,13.05,13.01,13.02,231156.0,13.03,13.05,13.01,13.02,231156.0
2023-07-19 12:10:00,13.02,13.08,12.97,13.08,335581.0,13.02,13.08,12.97,13.08,335581.0
2023-07-19 12:20:00,13.08,13.09,13.03,13.07,574491.0,13.08,13.09,13.03,13.07,574491.0
2023-07-19 12:30:00,13.07,13.07,12.96,12.96,245433.0,13.07,13.07,12.96,12.96,245433.0
2023-07-19 12:40:00,12.96,13.13,12.96,13.13,305371.0,12.96,13.13,12.96,13.13,305371.0
2023-07-19 12:50:00,13.13,13.22,13.12,13.21,481824.0,13.13,13.22,13.12,13.21,481824.0
2023-07-19 13:00:00,13.21,13.22,13.14,13.15,448340.0,13.21,13.22,13.14,13.15,448340.0
2023-07-19 13:10:00,13.16,13.17,13.11,13.12,160567.0,13.16,13.17,13.11,13.12,160567.0
2023-07-19 13:20:00,13.13,13.18,13.12,13.15,216694.0,13.13,13.18,13.12,13.15,216694.0
2023-07-19 13:30:00,13.15,13.18,13.12,13.18,205163.0,13.15,13.18,13.12,13.18,205163.0
2023-07-19 13:40:00,13.18,13.19,13.13,13.16,251253.0,13.18,13.19,13.13,13.16,251253.0
2023-07-19 13:50:00,13.16,13.22,13.15,13.21,226714.0,13.16,13.22,13.15,13.21,226714.0
2023-07-19 14:00:00,13.21,13.22,13.15,13.16,183646.0,13.21,13.22,13.15,13.16,183646.0
2023-07-19 14:10:00,13.16,13.19,13.15,13.18,175583.0,13.16,13.19,13.15,13.18,175583.0
2023-07-19 14:20:00,13.18,13.2,13.16,13.2,124357.0,13.18,13.2,13.16,13.2,124357.0
2023-07-19 14:30:00,13.2,13.23,13.19,13.21,243153.0,13.2,13.23,13.19,13.21,243153.0
2023-07-19 14:40:00,13.21,13.23,13.21,13.23,259526.0,13.21,13.23,13.21,13.23,259526.0
2023-07-19 14:50:00,13.23,13.29,13.22,13.27,421993.0,13.23,13.29,13.22,13.27,421993.0
2023-07-19 15:00:00,13.28,13.33,13.27,13.32,363831.0,13.28,13.33,13.27,13.32,363831.0
2023-07-19 15:10:00,13.32,13.33,13.28,13.29,539736.0,13.32,13.33,13.28,13.29,539736.0
2023-07-19 15:20:00,13.29,13.36,13.29,13.32,402284.0,13.29,13.36,13.29,13.32,402284.0
2023-07-19 15:30:00,13.33,13.33,13.25,13.28,448521.0,13.33,13.33,13.25,13.28,448521.0
2023-07-19 15:40:00,13.28,13.32,13.28,13.31,668137.0,13.28,13.32,13.28,13.31,668137.0
2023-07-19 15:50:00,13.31,13.34,13.26,13.29,1905997.0,13.31,13.34,13.26,13.29,1905997.0
2023-07-20 09:30:00,13.18,13.35,13.06,13.29,701004.0,13.18,13.35,13.06,13.29,701004.0
2023-07-20 09:40:00,13.29,13.31,13.16,13.29,373752.0,13.29,13.31,13.16,13.29,373752.0
2023-07-20 09:50:00,13.29,13.3,13.19,13.25,414319.0,13.29,13.3,13.19,13.25,414319.0
2023-07-20 10:00:00,13.25,13.26,13.18,13.25,325572.0,13.25,13.26,13.18,13.25,325572.0
2023-07-20 10:10:00,13.25,13.28,13.19,13.27,277591.0,13.25,13.28,13.19,13.27,277591.0
2023-07-20 10:20:00,13.27,13.31,13.23,13.31,237920.0,13.27,13.31,13.23,13.31,237920.0
2023-07-20 10:30:00,13.3,13.31,13.16,13.16,328509.0,13.3,13.31,13.16,13.16,328509.0
2023-07-20 10:40:00,13.15,13.22,13.11,13.18,257241.0,13.15,13.22,13.11,13.18,257241.0
2023-07-20 10:50:00,13.18,13.29,13.17,13.27,231937.0,13.18,13.29,13.17,13.27,231937.0
2023-07-20 11:00:00,13.27,13.27,13.17,13.2,308569.0,13.27,13.27,13.17,13.2,308569.0
2023-07-20 11:10:00,13.2,13.29,13.19,13.29,279869.0,13.2,13.29,13.19,13.29,279869.0
2023-07-20 11:20:00,13.29,13.35,13.27,13.34,221122.0,13.29,13.35,13.27,13.34,221122.0
2023-07-20 11:30:00,13.34,13.36,13.3,13.33,291702.0,13.34,13.36,13.3,13.33,291702.0
2023-07-20 11:40:00,13.33,13.36,13.31,13.36,242433.0,13.33,13.36,13.31,13.36,242433.0
2023-07-20 11:50:00,13.35,13.42,13.34,13.42,399230.0,13.35,13.42,13.34,13.42,399230.0
2023-07-20 12:00:00,13.42,13.42,13.32,13.35,332122.0,13.42,13.42,13.32,13.35,332122.0
2023-07-20 12:10:00,13.36,13.38,13.32,13.33,147601.0,13.36,13.38,13.32,13.33,147601.0
2023-07-20 12:20:00,13.33,13.34,13.27,13.32,238562.0,13.33,13.34,13.27,13.32,238562.0
2023-07-20 12:30:00,13.32,13.33,13.26,13.26,258211.0,13.32,13.33,13.26,13.26,258211.0
2023-07-20 12:40:00,13.27,13.3,13.26,13.28,149402.0,13.27,13.3,13.26,13.28,149402.0
2023-07-20 12:50:00,13.28,13.29,13.25,13.27,148176.0,13.28,13.29,13.25,13.27,148176.0
2023-07-20 13:00:00,13.27,13.28,13.21,13.24,183102.0,13.27,13.28,13.21,13.24,183102.0
2023-07-20 13:10:00,13.24,13.26,13.21,13.23,170505.0,13.24,13.26,13.21,13.23,170505.0
2023-07-20 13:20:00,13.23,13.24,13.2,13.22,167791.0,13.23,13.24,13.2,13.22,167791.0
2023-07-20 13:30:00,13.23,13.23,13.17,13.18,168949.0,13.23,13.23,13.17,13.18,168949.0
2023-07-20 13:40:00,13.18,13.25,13.17,13.2,386003.0,13.18,13.25,13.17,13.2,386003.0
2023-07-20 13:50:00,13.2,13.22,13.16,13.2,165173.0,13.2,13.22,13.16,13.2,165173.0
2023-07-20 14:00:00,13.2,13.25,13.18,13.24,212210.0,13.2,13.25,13.18,13.24,212210.0
2023-07-20 14:10:00,13.24,13.24,13.19,13.2,165802.0,13.24,13.24,13.19,13.2,165802.0
2023-07-20 14:20:00,13.2,13.21,13.16,13.2,231692.0,13.2,13.21,13.16,13.2,231692.0
2023-07-20 14:30:00,13.2,13.21,13.17,13.18,175027.0,13.2,13.21,13.17,13.18,175027.0
2023-07-20 14:40:00,13.18,13.21,13.17,13.19,233634.0,13.18,13.21,13.17,13.19,233634.0
2023-07-20 14:50:00,13.2,13.21,13.17,13.18,201346.0,13.2,13.21,13.17,13.18,201346.0
2023-07-20 15:00:00,13.18,13.19,13.12,13.19,365117.0,13.18,13.19,13.12,13.19,365117.0
2023-07-20 15:10:00,13.19,13.19,13.11,13.13,255577.0,13.19,13.19,13.11,13.13,255577.0
2023-07-20 15:20:00,13.13,13.14,13.06,13.07,392468.0,13.13,13.14,13.06,13.07,392468.0
2023-07-20 15:30:00,13.07,13.1,13.04,13.05,326635.0,13.07,13.1,13.04,13.05,326635.0
2023-07-20 15:40:00,13.06,13.1,13.05,13.1,415585.0,13.06,13.1,13.05,13.1,415585.0
2023-07-20 15:50:00,13.1,13.14,13.08,13.13,1304009.0,13.1,13.14,13.08,13.13,1304009.0
2023-07-21 09:30:00,13.24,13.39,13.21,13.39,892613.0,13.24,13.39,13.21,13.39,892613.0
2023-07-21 09:40:00,13.39,13.4,13.07,13.11,335827.0,13.39,13.4,13.07,13.11,335827.0
2023-07-21 09:50:00,13.11,13.12,12.96,13.03,640513.0,13.11,13.12,12.96,13.03,640513.0
2023-07-21 10:00:00,13.03,13.08,12.96,13.04,368323.0,13.03,13.08,12.96,13.04,368323.0
2023-07-21 10:10:00,13.04,13.09,13.03,13.06,355178.0,13.04,13.09,13.03,13.06,355178.0
2023-07-21 10:20:00,13.07,13.08,12.91,12.95,315418.0,13.07,13.08,12.91,12.95,315418.0
2023-07-21 10:30:00,12.95,12.97,12.91,12.94,238301.0,12.95,12.97,12.91,12.94,238301.0
2023-07-21 10:40:00,12.94,12.97,12.89,12.92,384642.0,12.94,12.97,12.89,12.92,384642.0
2023-07-21 10:50:00,12.92,12.97,12.9,12.94,325807.0,12.92,12.97,12.9,12.94,325807.0
2023-07-21 11:00:00,12.93,12.94,12.9,12.92,166492.0,12.93,12.94,12.9,12.92,166492.0
2023-07-21 11:10:00,12.93,13.01,12.91,13.0,262969.0,12.93,13.01,12.91,13.0,262969.0
2023-07-21 11:20:00,13.0,13.03,12.98,13.03,200324.0,13.0,13.03,12.98,13.03,200324.0
2023-07-21 11:30:00,13.03,13.04,13.01,13.03,282889.0,13.03,13.04,13.01,13.03,282889.0
2023-07-21 11:40:00,13.03,13.07,13.0,13.06,324037.0,13.03,13.07,13.0,13.06,324037.0
2023-07-21 11:50:00,13.07,13.1,13.03,13.06,201938.0,13.07,13.1,13.03,13.06,201938.0
2023-07-21 12:00:00,13.06,13.07,13.0,13.01,168401.0,13.06,13.07,13.0,13.01,168401.0
2023-07-21 12:10:00,13.01,13.02,12.99,13.0,125499.0,13.01,13.02,12.99,13.0,125499.0
2023-07-21 12:20:00,13.0,13.01,12.93,12.93,142878.0,13.0,13.01,12.93,12.93,142878.0
2023-07-21 12:30:00,12.93,12.95,12.9,12.91,195960.0,12.93,12.95,12.9,12.91,195960.0
2023-07-21 12:40:00,12.91,12.95,12.9,12.92,247366.0,12.91,12.95,12.9,12.92,247366.0
2023-07-21 12:50:00,12.92,12.95,12.91,12.95,108523.0,12.92,12.95,12.91,12.95,108523.0
2023-07-21 13:00:00,12.95,12.97,12.94,12.96,116994.0,12.95,12.97,12.94,12.96,116994.0
2023-07-21 13:10:00,12.96,12.97,12.93,12.95,74615.0,12.96,12.97,12.93,12.95,74615.0
2023-07-21 13:20:00,12.94,12.95,12.93,12.93,90358.0,12.94,12.95,12.93,12.93,90358.0
2023-07-21 13:30:00,12.93,12.96,12.93,12.94,153174.0,12.93,12.96,12.93,12.94,153174.0
2023-07-21 13:40:00,12.93,13.0,12.93,12.99,190752.0,12.93,13.0,12.93,12.99,190752.0
2023-07-21 13:50:00,12.99,13.01,12.98,13.0,164191.0,12.99,13.01,12.98,13.0,164191.0
2023-07-21 14:00:00,13.0,13.0,12.94,12.96,140230.0,13.0,13.0,12.94,12.96,140230.0
2023-07-21 14:10:00,12.97,12.97,12.92,12.94,133974.0,12.97,12.97,12.92,12.94,133974.0
2023-07-21 14:20:00,12.94,12.94,12.92,12.94,112781.0,12.94,12.94,12.92,12.94,112781.0
2023-07-21 14:30:00,12.94,12.95,12.92,12.93,139254.0,12.94,12.95,12.92,12.93,139254.0
2023-07-21 14:40:00,12.93,12.98,12.92,12.98,227406.0,12.93,12.98,12.92,12.98,227406.0
2023-07-21 14:50:00,12.97,12.98,12.94,12.94,144849.0,12.97,12.98,12.94,12.94,144849.0
2023-07-21 15:00:00,12.95,12.95,12.9,12.91,302405.0,12.95,12.95,12.9,12.91,302405.0
2023-07-21 15:10:00,12.91,12.92,12.89,12.91,296607.0,12.91,12.92,12.89,12.91,296607.0
2023-07-21 15:20:00,12.91,12.91,12.87,12.89,242184.0,12.91,12.91,12.87,12.89,242184.0
2023-07-21 15:30:00,12.89,12.94,12.89,12.93,411849.0,12.89,12.94,12.89,12.93,411849.0
2023-07-21 15:40:00,12.93,12.99,12.92,12.98,659828.0,12.93,12.99,12.92,12.98,659828.0
2023-07-21 15:50:00,12.97,13.04,12.91,12.93,2138607.0,12.97,13.04,12.91,12.93,2138607.0
2023-07-24 09:30:00,13.01,13.11,12.9,12.92,766787.0,13.01,13.11,12.9,12.92,766787.0
2023-07-24 09:40:00,12.93,13.0,12.91,12.94,462043.0,12.93,13.0,12.91,12.94,462043.0
2023-07-24 09:50:00,12.94,12.96,12.75,12.76,442699.0,12.94,12.96,12.75,12.76,442699.0
2023-07-24 10:00:00,12.76,12.77,12.62,12.67,875954.0,12.76,12.77,12.62,12.67,875954.0
2023-07-24 10:10:00,12.68,12.77,12.64,12.7,647944.0,12.68,12.77,12.64,12.7,647944.0
2023-07-24 10:20:00,12.7,12.77,12.69,12.74,300746.0,12.7,12.77,12.69,12.74,300746.0
2023-07-24 10:30:00,12.75,12.75,12.66,12.7,463896.0,12.75,12.75,12.66,12.7,463896.0
2023-07-24 10:40:00,12.7,12.81,12.7,12.8,419476.0,12.7,12.81,12.7,12.8,419476.0
2023-07-24 10:50:00,12.8,12.83,12.78,12.83,259994.0,12.8,12.83,12.78,12.83,259994.0
2023-07-24 11:00:00,12.83,12.84,12.78,12.79,254630.0,12.83,12.84,12.78,12.79,254630.0
2023-07-24 11:10:00,12.79,12.83,12.74,12.79,433136.0,12.79,12.83,12.74,12.79,433136.0
2023-07-24 11:20:00,12.79,12.85,12.77,12.81,258742.0,12.79,12.85,12.77,12.81,258742.0
2023-07-24 11:30:00,12.81,12.83,12.75,12.76,212183.0,12.81,12.83,12.75,12.76,212183.0
2023-07-24 11:40:00,12.75,12.79,12.74,12.77,442290.0,12.75,12.79,12.74,12.77,442290.0
2023-07-24 11:50:00,12.78,12.8,12.76,12.77,143808.0,12.78,12.8,12.76,12.77,143808.0
2023-07-24 12:00:00,12.77,12.81,12.74,12.74,236770.0,12.77,12.81,12.74,12.74,236770.0
2023-07-24 12:10:00,12.74,12.75,12.68,12.71,316709.0,12.74,12.75,12.68,12.71,316709.0
2023-07-24 12:20:00,12.71,12.75,12.7,12.74,111784.0,12.71,12.75,12.7,12.74,111784.0
2023-07-24 12:30:00,12.74,12.77,12.73,12.75,131564.0,12.74,12.77,12.73,12.75,131564.0
2023-07-24 12:40:00,12.75,12.75,12.72,12.73,135301.0,12.75,12.75,12.72,12.73,135301.0
2023-07-24 12:50:00,12.74,12.74,12.69,12.72,212097.0,12.74,12.74,12.69,12.72,212097.0
2023-07-24 13:00:00,12.72,12.76,12.71,12.73,201565.0,12.72,12.76,12.71,12.73,201565.0
2023-07-24 13:10:00,12.73,12.74,12.7,12.72,141294.0,12.73,12.74,12.7,12.72,141294.0
2023-07-24 13:20:00,12.73,12.74,12.7,12.74,158895.0,12.73,12.74,12.7,12.74,158895.0
2023-07-24 13:30:00,12.74,12.75,12.73,12.74,146041.0,12.74,12.75,12.73,12.74,146041.0
2023-07-24 13:40:00,12.75,12.8,12.74,12.8,180946.0,12.75,12.8,12.74,12.8,180946.0
2023-07-24 13:50:00,12.79,12.81,12.79,12.79,162445.0,12.79,12.81,12.79,12.79,162445.0
2023-07-24 14:00:00,12.8,12.82,12.78,12.79,167387.0,12.8,12.82,12.78,12.79,167387.0
2023-07-24 14:10:00,12.79,12.79,12.74,12.76,164157.0,12.79,12.79,12.74,12.76,164157.0
2023-07-24 14:20:00,12.75,12.78,12.73,12.76,205052.0,12.75,12.78,12.73,12.76,205052.0
2023-07-24 14:30:00,12.76,12.77,12.72,12.73,152265.0,12.76,12.77,12.72,12.73,152265.0
2023-07-24 14:40:00,12.73,12.73,12.69,12.7,161074.0,12.73,12.73,12.69,12.7,161074.0
2023-07-24 14:50:00,12.7,12.71,12.68,12.7,192718.0,12.7,12.71,12.68,12.7,192718.0
2023-07-24 15:00:00,12.69,12.71,12.65,12.66,220986.0,12.69,12.71,12.65,12.66,220986.0
2023-07-24 15:10:00,12.66,12.66,12.61,12.63,403539.0,12.66,12.66,12.61,12.63,403539.0
2023-07-24 15:20:00,12.63,12.63,12.57,12.58,399034.0,12.63,12.63,12.57,12.58,399034.0
2023-07-24 15:30:00,12.58,12.61,12.56,12.58,434794.0,12.58,12.61,12.56,12.58,434794.0
2023-07-24 15:40:00,12.58,12.63,12.57,12.63,311601.0,12.58,12.63,12.57,12.63,311601.0
2023-07-24 15:50:00,12.63,12.63,12.57,12.61,1420572.0,12.63,12.63,12.57,12.61,1420572.0
2023-07-25 09:30:00,12.59,12.69,12.58,12.66,405003.0,12.59,12.69,12.58,12.66,405003.0
2023-07-25 09:40:00,12.66,12.68,12.5,12.51,393793.0,12.66,12.68,12.5,12.51,393793.0
2023-07-25 09:50:00,12.5,12.55,12.48,12.55,325838.0,12.5,12.55,12.48,12.55,325838.0
2023-07-25 10:00:00,12.55,12.59,12.48,12.5,357947.0,12.55,12.59,12.48,12.5,357947.0
2023-07-25 10:10:00,12.5,12.5,12.44,12.48,470922.0,12.5,12.5,12.44,12.48,470922.0
2023-07-25 10:20:00,12.48,12.5,12.42,12.43,318356.0,12.48,12.5,12.42,12.43,318356.0
2023-07-25 10:30:00,12.42,12.5,12.41,12.46,400472.0,12.42,12.5,12.41,12.46,400472.0
2023-07-25 10:40:00,12.46,12.52,12.45,12.52,282087.0,12.46,12.52,12.45,12.52,282087.0
2023-07-25 10:50:00,12.52,12.56,12.49,12.53,311922.0,12.52,12.56,12.49,12.53,311922.0
2023-07-25 11:00:00,12.54,12.54,12.47,12.52,193479.0,12.54,12.54,12.47,12.52,193479.0
2023-07-25 11:10:00,12.52,12.54,12.51,12.52,120457.0,12.52,12.54,12.51,12.52,120457.0
2023-07-25 11:20:00,12.52,12.55,12.5,12.53,147006.0,12.52,12.55,12.5,12.53,147006.0
2023-07-25 11:30:00,12.53,12.56,12.5,12.55,207973.0,12.53,12.56,12.5,12.55,207973.0
2023-07-25 11:40:00,12.56,12.6,12.55,12.55,179013.0,12.56,12.6,12.55,12.55,179013.0
2023-07-25 11:50:00,12.55,12.56,12.51,12.55,167979.0,12.55,12.56,12.51,12.55,167979.0
2023-07-25 12:00:00,12.55,12.63,12.55,12.61,170773.0,12.55,12.63,12.55,12.61,170773.0
2023-07-25 12:10:00,12.61,12.66,12.6,12.65,212328.0,12.61,12.66,12.6,12.65,212328.0
2023-07-25 12:20:00,12.64,12.66,12.62,12.63,172065.0,12.64,12.66,12.62,12.63,172065.0
2023-07-25 12:30:00,12.64,12.66,12.63,12.65,144817.0,12.64,12.66,12.63,12.65,144817.0
2023-07-25 12:40:00,12.64,12.65,12.58,12.59,171159.0,12.64,12.65,12.58,12.59,171159.0
2023-07-25 12:50:00,12.59,12.64,12.58,12.63,192214.0,12.59,12.64,12.58,12.63,192214.0
2023-07-25 13:00:00,12.63,12.65,12.6,12.61,237290.0,12.63,12.65,12.6,12.61,237290.0
2023-07-25 13:10:00,12.61,12.73,12.6,12.69,671341.0,12.61,12.73,12.6,12.69,671341.0
2023-07-25 13:20:00,12.69,12.77,12.68,12.76,491413.0,12.69,12.77,12.68,12.76,491413.0
2023-07-25 13:30:00,12.76,12.79,12.73,12.74,354241.0,12.76,12.79,12.73,12.74,354241.0
2023-07-25 13:40:00,12.74,12.74,12.71,12.73,130240.0,12.74,12.74,12.71,12.73,130240.0
2023-07-25 13:50:00,12.72,12.74,12.7,12.71,172080.0,12.72,12.74,12.7,12.71,172080.0
2023-07-25 14:00:00,12.71,12.71,12.66,12.66,180188.0,12.71,12.71,12.66,12.66,180188.0
2023-07-25 14:10:00,12.66,12.67,12.64,12.65,178172.0,12.66,12.67,12.64,12.65,178172.0
2023-07-25 14:20:00,12.65,12.66,12.62,12.66,163697.0,12.65,12.66,12.62,12.66,163697.0
2023-07-25 14:30:00,12.66,12.69,12.65,12.67,126143.0,12.66,12.69,12.65,12.67,126143.0
2023-07-25 14:40:00,12.66,12.67,12.6,12.61,180548.0,12.66,12.67,12.6,12.61,180548.0
2023-07-25 14:50:00,12.61,12.64,12.6,12.64,157097.0,12.61,12.64,12.6,12.64,157097.0
2023-07-25 15:00:00,12.63,12.64,12.61,12.62,167058.0,12.63,12.64,12.61,12.62,167058.0
2023-07-25 15:10:00,12.62,12.64,12.61,12.63,186546.0,12.62,12.64,12.61,12.63,186546.0
2023-07-25 15:20:00,12.62,12.64,12.62,12.63,178306.0,12.62,12.64,12.62,12.63,178306.0
2023-07-25 15:30:00,12.63,12.63,12.58,12.6,251405.0,12.63,12.63,12.58,12.6,251405.0
2023-07-25 15:40:00,12.6,12.61,12.59,12.61,315422.0,12.6,12.61,12.59,12.61,315422.0
2023-07-25 15:50:00,12.6,12.62,12.53,12.53,1444419.0,12.6,12.62,12.53,12.53,1444419.0
2023-07-26 09:30:00,12.53,12.8,12.53,12.79,573620.0,12.53,12.8,12.53,12.79,573620.0
2023-07-26 09:40:00,12.79,12.81,12.61,12.65,329229.0,12.79,12.81,12.61,12.65,329229.0
2023-07-26 09:50:00,12.64,12.65,12.58,12.6,246145.0,12.64,12.65,12.58,12.6,246145.0
2023-07-26 10:00:00,12.61,12.69,12.57,12.62,499358.0,12.61,12.69,12.57,12.62,499358.0
2023-07-26 10:10:00,12.63,12.64,12.58,12.61,278592.0,12.63,12.64,12.58,12.61,278592.0
2023-07-26 10:20:00,12.61,12.66,12.59,12.63,204835.0,12.61,12.66,12.59,12.63,204835.0
2023-07-26 10:30:00,12.64,12.67,12.61,12.62,131779.0,12.64,12.67,12.61,12.62,131779.0
2023-07-26 10:40:00,12.63,12.63,12.58,12.58,129974.0,12.63,12.63,12.58,12.58,129974.0
2023-07-26 10:50:00,12.58,12.58,12.54,12.54,158240.0,12.58,12.58,12.54,12.54,158240.0
2023-07-26 11:00:00,12.54,12.55,12.49,12.5,185619.0,12.54,12.55,12.49,12.5,185619.0
2023-07-26 11:10:00,12.5,12.52,12.47,12.47,108300.0,12.5,12.52,12.47,12.47,108300.0
2023-07-26 11:20:00,12.48,12.51,12.47,12.51,112375.0,12.48,12.51,12.47,12.51,112375.0
2023-07-26 11:30:00,12.5,12.53,12.49,12.51,150731.0,12.5,12.53,12.49,12.51,150731.0
2023-07-26 11:40:00,12.51,12.53,12.49,12.53,185749.0,12.51,12.53,12.49,12.53,185749.0
2023-07-26 11:50:00,12.53,12.58,12.52,12.57,166824.0,12.53,12.58,12.52,12.57,166824.0
2023-07-26 12:00:00,12.57,12.59,12.55,12.55,128861.0,12.57,12.59,12.55,12.55,128861.0
2023-07-26 12:10:00,12.55,12.59,12.55,12.57,110947.0,12.55,12.59,12.55,12.57,110947.0
2023-07-26 12:20:00,12.57,12.57,12.54,12.55,86969.0,12.57,12.57,12.54,12.55,86969.0
2023-07-26 12:30:00,12.55,12.59,12.55,12.57,101649.0,12.55,12.59,12.55,12.57,101649.0
2023-07-26 12:40:00,12.57,12.59,12.55,12.56,235590.0,12.57,12.59,12.55,12.56,235590.0
2023-07-26 12:50:00,12.55,12.65,12.55,12.63,248961.0,12.55,12.65,12.55,12.63,248961.0
2023-07-26 13:00:00,12.63,12.65,12.61,12.62,259065.0,12.63,12.65,12.61,12.62,259065.0
2023-07-26 13:10:00,12.62,12.63,12.56,12.58,196639.0,12.62,12.63,12.56,12.58,196639.0
2023-07-26 13:20:00,12.58,12.6,12.54,12.54,243873.0,12.58,12.6,12.54,12.54,243873.0
2023-07-26 13:30:00,12.55,12.56,12.52,12.53,186826.0,12.55,12.56,12.52,12.53,186826.0
2023-07-26 13:40:00,12.53,12.54,12.52,12.53,119016.0,12.53,12.54,12.52,12.53,119016.0
2023-07-26 13:50:00,12.53,12.54,12.48,12.5,177014.0,12.53,12.54,12.48,12.5,177014.0
2023-07-26 14:00:00,12.49,12.54,12.47,12.54,170112.0,12.49,12.54,12.47,12.54,170112.0
2023-07-26 14:10:00,12.53,12.56,12.52,12.54,158244.0,12.53,12.56,12.52,12.54,158244.0
2023-07-26 14:20:00,12.53,12.54,12.49,12.52,136213.0,12.53,12.54,12.49,12.52,136213.0
2023-07-26 14:30:00,12.52,12.64,12.49,12.63,302021.0,12.52,12.64,12.49,12.63,302021.0
2023-07-26 14:40:00,12.63,12.7,12.62,12.66,283557.0,12.63,12.7,12.62,12.66,283557.0
2023-07-26 14:50:00,12.66,12.68,12.63,12.66,128181.0,12.66,12.68,12.63,12.66,128181.0
2023-07-26 15:00:00,12.66,12.69,12.6,12.61,311414.0,12.66,12.69,12.6,12.61,311414.0
2023-07-26 15:10:00,12.62,12.65,12.59,12.63,139029.0,12.62,12.65,12.59,12.63,139029.0
2023-07-26 15:20:00,12.64,12.69,12.64,12.68,188142.0,12.64,12.69,12.64,12.68,188142.0
2023-07-26 15:30:00,12.68,12.72,12.65,12.71,294974.0,12.68,12.72,12.65,12.71,294974.0
2023-07-26 15:40:00,12.72,12.75,12.71,12.74,438928.0,12.72,12.75,12.71,12.74,438928.0
2023-07-26 15:50:00,12.74,12.76,12.71,12.76,1125178.0,12.74,12.76,12.71,12.76,1125178.0
2023-07-27 09:30:00,13.0,13.03,12.9,12.94,731725.0,13.0,13.03,12.9,12.94,731725.0
2023-07-27 09:40:00,12.94,12.97,12.82,12.84,487973.0,12.94,12.97,12.82,12.84,487973.0
2023-07-27 09:50:00,12.84,12.92,12.78,12.83,261714.0,12.84,12.92,12.78,12.83,261714.0
2023-07-27 10:00:00,12.82,12.85,12.78,12.82,224140.0,12.82,12.85,12.78,12.82,224140.0
2023-07-27 10:10:00,12.83,12.85,12.78,12.79,278983.0,12.83,12.85,12.78,12.79,278983.0
2023-07-27 10:20:00,12.79,12.85,12.75,12.76,174706.0,12.79,12.85,12.75,12.76,174706.0
2023-07-27 10:30:00,12.75,12.79,12.75,12.78,132688.0,12.75,12.79,12.75,12.78,132688.0
2023-07-27 10:40:00,12.78,12.8,12.75,12.78,196572.0,12.78,12.8,12.75,12.78,196572.0
2023-07-27 10:50:00,12.78,12.78,12.73,12.74,171493.0,12.78,12.78,12.73,12.74,171493.0
2023-07-27 11:00:00,12.74,12.75,12.69,12.7,187771.0,12.74,12.75,12.69,12.7,187771.0
2023-07-27 11:10:00,12.7,12.71,12.66,12.7,223057.0,12.7,12.71,12.66,12.7,223057.0
2023-07-27 11:20:00,12.71,12.77,12.7,12.75,108077.0,12.71,12.77,12.7,12.75,108077.0
2023-07-27 11:30:00,12.74,12.76,12.72,12.75,74315.0,12.74,12.76,12.72,12.75,74315.0
2023-07-27 11:40:00,12.75,12.8,12.74,12.79,190264.0,12.75,12.8,12.74,12.79,190264.0
2023-07-27 11:50:00,12.78,12.79,12.75,12.76,138527.0,12.78,12.79,12.75,12.76,138527.0
2023-07-27 12:00:00,12.76,12.76,12.72,12.73,144278.0,12.76,12.76,12.72,12.73,144278.0
2023-07-27 12:10:00,12.73,12.74,12.71,12.71,84999.0,12.73,12.74,12.71,12.71,84999.0
2023-07-27 12:20:00,12.72,12.74,12.7,12.73,93956.0,12.72,12.74,12.7,12.73,93956.0
2023-07-27 12:30:00,12.74,12.8,12.74,12.77,205760.0,12.74,12.8,12.74,12.77,205760.0
2023-07-27 12:40:00,12.77,12.78,12.72,12.75,104652.0,12.77,12.78,12.72,12.75,104652.0
2023-07-27 12:50:00,12.75,12.75,12.72,12.75,81411.0,12.75,12.75,12.72,12.75,81411.0
2023-07-27 13:00:00,12.75,12.75,12.68,12.74,233451.0,12.75,12.75,12.68,12.74,233451.0
2023-07-27 13:10:00,12.74,12.76,12.66,12.67,352879.0,12.74,12.76,12.66,12.67,352879.0
2023-07-27 13:20:00,12.66,12.66,12.62,12.62,173964.0,12.66,12.66,12.62,12.62,173964.0
2023-07-27 13:30:00,12.62,12.64,12.59,12.6,145643.0,12.62,12.64,12.59,12.6,145643.0
2023-07-27 13:40:00,12.6,12.62,12.56,12.58,214877.0,12.6,12.62,12.56,12.58,214877.0
2023-07-27 13:50:00,12.58,12.61,12.56,12.57,249828.0,12.58,12.61,12.56,12.57,249828.0
2023-07-27 14:00:00,12.57,12.59,12.51,12.52,283146.0,12.57,12.59,12.51,12.52,283146.0
2023-07-27 14:10:00,12.51,12.52,12.44,12.45,340921.0,12.51,12.52,12.44,12.45,340921.0
2023-07-27 14:20:00,12.45,12.48,12.39,12.4,266335.0,12.45,12.48,12.39,12.4,266335.0
2023-07-27 14:30:00,12.4,12.43,12.38,12.41,286761.0,12.4,12.43,12.38,12.41,286761.0
2023-07-27 14:40:00,12.42,12.45,12.39,12.4,196598.0,12.42,12.45,12.39,12.4,196598.0
2023-07-27 14:50:00,12.4,12.41,12.36,12.38,372479.0,12.4,12.41,12.36,12.38,372479.0
2023-07-27 15:00:00,12.38,12.41,12.37,12.38,191650.0,12.38,12.41,12.37,12.38,191650.0
2023-07-27 15:10:00,12.38,12.42,12.36,12.37,399962.0,12.38,12.42,12.36,12.37,399962.0
2023-07-27 15:20:00,12.37,12.37,12.32,12.35,824637.0,12.37,12.37,12.32,12.35,824637.0
2023-07-27 15:30:00,12.35,12.35,12.28,12.29,487856.0,12.35,12.35,12.28,12.29,487856.0
2023-07-27 15:40:00,12.29,12.3,12.24,12.25,465328.0,12.29,12.3,12.24,12.25,465328.0
2023-07-27 15:50:00,12.25,12.31,12.24,12.27,2733635.0,12.25,12.31,12.24,12.27,2733635.0
2023-07-28 09:30:00,12.55,12.56,12.44,12.53,614959.0,12.55,12.56,12.44,12.53,614959.0
2023-07-28 09:40:00,12.53,12.58,12.45,12.55,533157.0,12.53,12.58,12.45,12.55,533157.0
2023-07-28 09:50:00,12.55,12.57,12.47,12.49,328410.0,12.55,12.57,12.47,12.49,328410.0
2023-07-28 10:00:00,12.5,12.56,12.49,12.54,190443.0,12.5,12.56,12.49,12.54,190443.0
2023-07-28 10:10:00,12.54,12.59,12.51,12.58,322157.0,12.54,12.59,12.51,12.58,322157.0
2023-07-28 10:20:00,12.58,12.59,12.5,12.52,179185.0,12.58,12.59,12.5,12.52,179185.0
2023-07-28 10:30:00,12.52,12.56,12.5,12.52,220509.0,12.52,12.56,12.5,12.52,220509.0
2023-07-28 10:40:00,12.53,12.55,12.5,12.55,131806.0,12.53,12.55,12.5,12.55,131806.0
2023-07-28 10:50:00,12.54,12.58,12.51,12.57,184534.0,12.54,12.58,12.51,12.57,184534.0
2023-07-28 11:00:00,12.57,12.67,12.57,12.67,232322.0,12.57,12.67,12.57,12.67,232322.0
2023-07-28 11:10:00,12.66,12.69,12.64,12.69,258380.0,12.66,12.69,12.64,12.69,258380.0
2023-07-28 11:20:00,12.69,12.77,12.67,12.76,496198.0,12.69,12.77,12.67,12.76,496198.0
2023-07-28 11:30:00,12.76,12.81,12.74,12.77,448477.0,12.76,12.81,12.74,12.77,448477.0
2023-07-28 11:40:00,12.77,12.78,12.71,12.76,289066.0,12.77,12.78,12.71,12.76,289066.0
2023-07-28 11:50:00,12.75,12.77,12.72,12.77,138131.0,12.75,12.77,12.72,12.77,138131.0
2023-07-28 12:00:00,12.77,12.77,12.66,12.68,225147.0,12.77,12.77,12.66,12.68,225147.0
2023-07-28 12:10:00,12.68,12.7,12.67,12.69,220638.0,12.68,12.7,12.67,12.69,220638.0
2023-07-28 12:20:00,12.68,12.72,12.68,12.71,175655.0,12.68,12.72,12.68,12.71,175655.0
2023-07-28 12:30:00,12.71,12.73,12.68,12.71,183275.0,12.71,12.73,12.68,12.71,183275.0
2023-07-28 12:40:00,12.71,12.72,12.69,12.7,171945.0,12.71,12.72,12.69,12.7,171945.0
2023-07-28 12:50:00,12.71,12.71,12.68,12.71,158705.0,12.71,12.71,12.68,12.71,158705.0
2023-07-28 13:00:00,12.7,12.74,12.69,12.71,164772.0,12.7,12.74,12.69,12.71,164772.0
2023-07-28 13:10:00,12.71,12.76,12.71,12.76,253851.0,12.71,12.76,12.71,12.76,253851.0
2023-07-28 13:20:00,12.76,12.76,12.73,12.74,218809.0,12.76,12.76,12.73,12.74,218809.0
2023-07-28 13:30:00,12.74,12.75,12.69,12.73,321464.0,12.74,12.75,12.69,12.73,321464.0
2023-07-28 13:40:00,12.73,12.73,12.66,12.68,242491.0,12.73,12.73,12.66,12.68,242491.0
2023-07-28 13:50:00,12.68,12.75,12.68,12.74,293613.0,12.68,12.75,12.68,12.74,293613.0
2023-07-28 14:00:00,12.74,12.76,12.72,12.75,331729.0,12.74,12.76,12.72,12.75,331729.0
2023-07-28 14:10:00,12.75,12.77,12.74,12.77,178006.0,12.75,12.77,12.74,12.77,178006.0
2023-07-28 14:20:00,12.77,12.78,12.75,12.76,154437.0,12.77,12.78,12.75,12.76,154437.0
2023-07-28 14:30:00,12.77,12.79,12.75,12.76,185906.0,12.77,12.79,12.75,12.76,185906.0
2023-07-28 14:40:00,12.76,12.79,12.75,12.78,112405.0,12.76,12.79,12.75,12.78,112405.0
2023-07-28 14:50:00,12.78,12.79,12.76,12.77,108661.0,12.78,12.79,12.76,12.77,108661.0
2023-07-28 15:00:00,12.77,12.84,12.75,12.84,362031.0,12.77,12.84,12.75,12.84,362031.0
2023-07-28 15:10:00,12.83,12.86,12.79,12.82,433774.0,12.83,12.86,12.79,12.82,433774.0
2023-07-28 15:20:00,12.81,12.82,12.75,12.76,325426.0,12.81,12.82,12.75,12.76,325426.0
2023-07-28 15:30:00,12.76,12.77,12.74,12.75,307264.0,12.76,12.77,12.74,12.75,307264.0
2023-07-28 15:40:00,12.76,12.76,12.73,12.76,566420.0,12.76,12.76,12.73,12.76,566420.0
2023-07-28 15:50:00,12.75,12.8,12.74,12.78,2188087.0,12.75,12.8,12.74,12.78,2188087.0
2023-07-31 09:30:00,12.84,13.06,12.82,12.92,895277.0,12.84,13.06,12.82,12.92,895277.0
2023-07-31 09:40:00,12.92,13.07,12.92,13.05,484303.0,12.92,13.07,12.92,13.05,484303.0
2023-07-31 09:50:00,13.04,13.09,13.0,13.05,382926.0,13.04,13.09,13.0,13.05,382926.0
2023-07-31 10:00:00,13.06,13.1,13.02,13.08,282910.0,13.06,13.1,13.02,13.08,282910.0
2023-07-31 10:10:00,13.08,13.11,13.01,13.09,377577.0,13.08,13.11,13.01,13.09,377577.0
2023-07-31 10:20:00,13.09,13.11,13.0,13.03,368087.0,13.09,13.11,13.0,13.03,368087.0
2023-07-31 10:30:00,13.03,13.12,13.02,13.06,265939.0,13.03,13.12,13.02,13.06,265939.0
2023-07-31 10:40:00,13.07,13.1,13.05,13.09,259258.0,13.07,13.1,13.05,13.09,259258.0
2023-07-31 10:50:00,13.09,13.15,13.08,13.15,250775.0,13.09,13.15,13.08,13.15,250775.0
2023-07-31 11:00:00,13.15,13.25,13.14,13.25,396949.0,13.15,13.25,13.14,13.25,396949.0
2023-07-31 11:10:00,13.25,13.25,13.21,13.25,249017.0,13.25,13.25,13.21,13.25,249017.0
2023-07-31 11:20:00,13.25,13.26,13.18,13.19,314339.0,13.25,13.26,13.18,13.19,314339.0
2023-07-31 11:30:00,13.2,13.22,13.15,13.15,318303.0,13.2,13.22,13.15,13.15,318303.0
2023-07-31 11:40:00,13.16,13.21,13.15,13.2,266665.0,13.16,13.21,13.15,13.2,266665.0
2023-07-31 11:50:00,13.2,13.2,13.14,13.18,144531.0,13.2,13.2,13.14,13.18,144531.0
2023-07-31 12:00:00,13.18,13.18,13.11,13.12,122380.0,13.18,13.18,13.11,13.12,122380.0
2023-07-31 12:10:00,13.11,13.13,13.1,13.11,92321.0,13.11,13.13,13.1,13.11,92321.0
2023-07-31 12:20:00,13.11,13.15,13.1,13.11,114556.0,13.11,13.15,13.1,13.11,114556.0
2023-07-31 12:30:00,13.11,13.12,13.08,13.1,100509.0,13.11,13.12,13.08,13.1,100509.0
2023-07-31 12:40:00,13.1,13.1,13.03,13.05,171776.0,13.1,13.1,13.03,13.05,171776.0
2023-07-31 12:50:00,13.04,13.05,13.0,13.0,276334.0,13.04,13.05,13.0,13.0,276334.0
2023-07-31 13:00:00,13.0,13.01,12.94,13.01,201798.0,13.0,13.01,12.94,13.01,201798.0
2023-07-31 13:10:00,13.01,13.02,12.97,12.98,120057.0,13.01,13.02,12.97,12.98,120057.0
2023-07-31 13:20:00,12.98,13.0,12.97,12.98,142699.0,12.98,13.0,12.97,12.98,142699.0
2023-07-31 13:30:00,12.98,13.02,12.97,13.01,186881.0,12.98,13.02,12.97,13.01,186881.0
2023-07-31 13:40:00,13.01,13.02,12.98,12.99,127945.0,13.01,13.02,12.98,12.99,127945.0
2023-07-31 13:50:00,12.99,13.0,12.96,12.97,134047.0,12.99,13.0,12.96,12.97,134047.0
2023-07-31 14:00:00,12.97,12.99,12.95,12.96,120831.0,12.97,12.99,12.95,12.96,120831.0
2023-07-31 14:10:00,12.96,12.97,12.94,12.95,215207.0,12.96,12.97,12.94,12.95,215207.0
2023-07-31 14:20:00,12.95,12.95,12.91,12.93,164574.0,12.95,12.95,12.91,12.93,164574.0
2023-07-31 14:30:00,12.94,12.96,12.92,12.93,128220.0,12.94,12.96,12.92,12.93,128220.0
2023-07-31 14:40:00,12.94,12.96,12.92,12.96,105155.0,12.94,12.96,12.92,12.96,105155.0
2023-07-31 14:50:00,12.96,12.98,12.95,12.98,89639.0,12.96,12.98,12.95,12.98,89639.0
2023-07-31 15:00:00,12.97,13.02,12.97,13.02,201789.0,12.97,13.02,12.97,13.02,201789.0
2023-07-31 15:10:00,13.02,13.03,13.01,13.03,98976.0,13.02,13.03,13.01,13.03,98976.0
2023-07-31 15:20:00,13.02,13.05,13.02,13.04,131071.0,13.02,13.05,13.02,13.04,131071.0
2023-07-31 15:30:00,13.04,13.04,12.98,12.99,279890.0,13.04,13.04,12.98,12.99,279890.0
2023-07-31 15:40:00,13.0,13.02,12.98,12.99,273473.0,13.0,13.02,12.98,12.99,273473.0
2023-07-31 15:50:00,13.0,13.09,12.99,13.08,1153866.0,13.0,13.09,12.99,13.08,1153866.0
2023-08-01 09:30:00,13.03,13.07,12.87,13.06,458649.0,13.03,13.07,12.87,13.06,458649.0
2023-08-01 09:40:00,13.06,13.09,12.92,12.95,160126.0,13.06,13.09,12.92,12.95,160126.0
2023-08-01 09:50:00,12.95,12.96,12.9,12.95,117829.0,12.95,12.96,12.9,12.95,117829.0
2023-08-01 10:00:00,12.94,12.97,12.82,12.82,212772.0,12.94,12.97,12.82,12.82,212772.0
2023-08-01 10:10:00,12.83,12.9,12.81,12.82,215550.0,12.83,12.9,12.81,12.82,215550.0
2023-08-01 10:20:00,12.81,12.84,12.77,12.78,216451.0,12.81,12.84,12.77,12.78,216451.0
2023-08-01 10:30:00,12.77,12.77,12.72,12.74,227289.0,12.77,12.77,12.72,12.74,227289.0
2023-08-01 10:40:00,12.73,12.79,12.73,12.75,296994.0,12.73,12.79,12.73,12.75,296994.0
2023-08-01 10:50:00,12.75,12.82,12.74,12.79,252068.0,12.75,12.82,12.74,12.79,252068.0
2023-08-01 11:00:00,12.79,12.86,12.78,12.86,166915.0,12.79,12.86,12.78,12.86,166915.0
2023-08-01 11:10:00,12.86,12.89,12.83,12.84,288828.0,12.86,12.89,12.83,12.84,288828.0
2023-08-01 11:20:00,12.84,12.87,12.83,12.87,172015.0,12.84,12.87,12.83,12.87,172015.0
2023-08-01 11:30:00,12.87,12.94,12.86,12.94,170462.0,12.87,12.94,12.86,12.94,170462.0
2023-08-01 11:40:00,12.94,12.97,12.9,12.91,205572.0,12.94,12.97,12.9,12.91,205572.0
2023-08-01 11:50:00,12.9,12.93,12.9,12.92,103511.0,12.9,12.93,12.9,12.92,103511.0
2023-08-01 12:00:00,12.92,12.93,12.89,12.9,98995.0,12.92,12.93,12.89,12.9,98995.0
2023-08-01 12:10:00,12.9,12.94,12.9,12.92,117860.0,12.9,12.94,12.9,12.92,117860.0
2023-08-01 12:20:00,12.91,12.92,12.89,12.9,92097.0,12.91,12.92,12.89,12.9,92097.0
2023-08-01 12:30:00,12.9,12.91,12.88,12.91,154486.0,12.9,12.91,12.88,12.91,154486.0
2023-08-01 12:40:00,12.91,12.94,12.9,12.94,88154.0,12.91,12.94,12.9,12.94,88154.0
2023-08-01 12:50:00,12.94,12.94,12.9,12.91,83653.0,12.94,12.94,12.9,12.91,83653.0
2023-08-01 13:00:00,12.92,12.95,12.89,12.9,152364.0,12.92,12.95,12.89,12.9,152364.0
2023-08-01 13:10:00,12.9,12.9,12.86,12.88,125236.0,12.9,12.9,12.86,12.88,125236.0
2023-08-01 13:20:00,12.88,12.91,12.87,12.88,109299.0,12.88,12.91,12.87,12.88,109299.0
2023-08-01 13:30:00,12.88,12.91,12.86,12.9,475799.0,12.88,12.91,12.86,12.9,475799.0
2023-08-01 13:40:00,12.9,12.94,12.89,12.94,379396.0,12.9,12.94,12.89,12.94,379396.0
2023-08-01 13:50:00,12.94,12.95,12.85,12.88,194089.0,12.94,12.95,12.85,12.88,194089.0
2023-08-01 14:00:00,12.88,12.89,12.85,12.87,112472.0,12.88,12.89,12.85,12.87,112472.0
2023-08-01 14:10:00,12.88,12.92,12.87,12.92,122036.0,12.88,12.92,12.87,12.92,122036.0
2023-08-01 14:20:00,12.92,12.92,12.88,12.89,159479.0,12.92,12.92,12.88,12.89,159479.0
2023-08-01 14:30:00,12.9,12.9,12.87,12.88,83938.0,12.9,12.9,12.87,12.88,83938.0
2023-08-01 14:40:00,12.88,12.89,12.85,12.88,148286.0,12.88,12.89,12.85,12.88,148286.0
2023-08-01 14:50:00,12.88,12.88,12.85,12.86,129826.0,12.88,12.88,12.85,12.86,129826.0
2023-08-01 15:00:00,12.86,12.91,12.85,12.89,219111.0,12.86,12.91,12.85,12.89,219111.0
2023-08-01 15:10:00,12.88,12.9,12.88,12.9,113263.0,12.88,12.9,12.88,12.9,113263.0
2023-08-01 15:20:00,12.9,12.9,12.86,12.87,132947.0,12.9,12.9,12.86,12.87,132947.0
2023-08-01 15:30:00,12.87,12.9,12.86,12.87,246084.0,12.87,12.9,12.86,12.87,246084.0
2023-08-01 15:40:00,12.87,12.89,12.86,12.88,327579.0,12.87,12.89,12.86,12.88,327579.0
2023-08-01 15:50:00,12.88,12.93,12.85,12.86,1174498.0,12.88,12.93,12.85,12.86,1174498.0
2023-08-02 09:30:00,12.7,12.72,12.45,12.62,1086980.0,12.7,12.72,12.45,12.62,1086980.0
2023-08-02 09:40:00,12.63,12.8,12.59,12.77,450021.0,12.63,12.8,12.59,12.77,450021.0
2023-08-02 09:50:00,12.76,12.77,12.61,12.63,321599.0,12.76,12.77,12.61,12.63,321599.0
2023-08-02 10:00:00,12.63,12.67,12.56,12.58,334930.0,12.63,12.67,12.56,12.58,334930.0
2023-08-02 10:10:00,12.57,12.6,12.55,12.58,274837.0,12.57,12.6,12.55,12.58,274837.0
2023-08-02 10:20:00,12.58,12.67,12.57,12.6,187962.0,12.58,12.67,12.57,12.6,187962.0
2023-08-02 10:30:00,12.61,12.64,12.57,12.59,295395.0,12.61,12.64,12.57,12.59,295395.0
2023-08-02 10:40:00,12.59,12.59,12.49,12.5,322987.0,12.59,12.59,12.49,12.5,322987.0
2023-08-02 10:50:00,12.49,12.53,12.48,12.51,258818.0,12.49,12.53,12.48,12.51,258818.0
2023-08-02 11:00:00,12.51,12.53,12.48,12.5,248208.0,12.51,12.53,12.48,12.5,248208.0
2023-08-02 11:10:00,12.51,12.54,12.48,12.51,270173.0,12.51,12.54,12.48,12.51,270173.0
2023-08-02 11:20:00,12.51,12.62,12.49,12.61,286071.0,12.51,12.62,12.49,12.61,286071.0
2023-08-02 11:30:00,12.61,12.7,12.6,12.68,385335.0,12.61,12.7,12.6,12.68,385335.0
2023-08-02 11:40:00,12.68,12.73,12.66,12.71,304289.0,12.68,12.73,12.66,12.71,304289.0
2023-08-02 11:50:00,12.71,12.73,12.65,12.68,259141.0,12.71,12.73,12.65,12.68,259141.0
2023-08-02 12:00:00,12.67,12.7,12.61,12.64,165654.0,12.67,12.7,12.61,12.64,165654.0
2023-08-02 12:10:00,12.63,12.66,12.6,12.61,258627.0,12.63,12.66,12.6,12.61,258627.0
2023-08-02 12:20:00,12.61,12.63,12.58,12.59,143891.0,12.61,12.63,12.58,12.59,143891.0
2023-08-02 12:30:00,12.58,12.68,12.58,12.67,220430.0,12.58,12.68,12.58,12.67,220430.0
2023-08-02 12:40:00,12.67,12.73,12.66,12.71,195132.0,12.67,12.73,12.66,12.71,195132.0
2023-08-02 12:50:00,12.71,12.71,12.66,12.69,128942.0,12.71,12.71,12.66,12.69,128942.0
2023-08-02 13:00:00,12.69,12.74,12.67,12.73,387234.0,12.69,12.74,12.67,12.73,387234.0
2023-08-02 13:10:00,12.73,12.79,12.72,12.78,260086.0,12.73,12.79,12.72,12.78,260086.0
2023-08-02 13:20:00,12.78,12.8,12.76,12.78,229786.0,12.78,12.8,12.76,12.78,229786.0
2023-08-02 13:30:00,12.78,12.79,12.7,12.71,196912.0,12.78,12.79,12.7,12.71,196912.0
2023-08-02 13:40:00,12.71,12.75,12.69,12.72,434318.0,12.71,12.75,12.69,12.72,434318.0
2023-08-02 13:50:00,12.72,12.75,12.7,12.73,233175.0,12.72,12.75,12.7,12.73,233175.0
2023-08-02 14:00:00,12.72,12.75,12.69,12.73,279434.0,12.72,12.75,12.69,12.73,279434.0
2023-08-02 14:10:00,12.73,12.75,12.7,12.71,286732.0,12.73,12.75,12.7,12.71,286732.0
2023-08-02 14:20:00,12.71,12.72,12.66,12.68,232688.0,12.71,12.72,12.66,12.68,232688.0
2023-08-02 14:30:00,12.67,12.68,12.65,12.66,229712.0,12.67,12.68,12.65,12.66,229712.0
2023-08-02 14:40:00,12.67,12.67,12.61,12.62,267130.0,12.67,12.67,12.61,12.62,267130.0
2023-08-02 14:50:00,12.62,12.64,12.6,12.63,216936.0,12.62,12.64,12.6,12.63,216936.0
2023-08-02 15:00:00,12.62,12.67,12.62,12.62,228343.0,12.62,12.67,12.62,12.62,228343.0
2023-08-02 15:10:00,12.63,12.66,12.6,12.61,293614.0,12.63,12.66,12.6,12.61,293614.0
2023-08-02 15:20:00,12.61,12.62,12.55,12.55,367044.0,12.61,12.62,12.55,12.55,367044.0
2023-08-02 15:30:00,12.55,12.59,12.51,12.51,830105.0,12.55,12.59,12.51,12.51,830105.0
2023-08-02 15:40:00,12.52,12.54,12.49,12.53,891821.0,12.52,12.54,12.49,12.53,891821.0
2023-08-02 15:50:00,12.52,12.55,12.5,12.54,2514746.0,12.52,12.55,12.5,12.54,2514746.0
2023-08-03 09:30:00,12.43,12.6,12.12,12.5,2968154.0,12.43,12.6,12.12,12.5,2968154.0
2023-08-03 09:40:00,12.51,12.64,12.35,12.42,1112922.0,12.51,12.64,12.35,12.42,1112922.0
2023-08-03 09:50:00,12.42,12.43,12.31,12.38,603858.0,12.42,12.43,12.31,12.38,603858.0
2023-08-03 10:00:00,12.38,12.38,12.2,12.2,450054.0,12.38,12.38,12.2,12.2,450054.0
2023-08-03 10:10:00,12.21,12.28,12.14,12.25,995933.0,12.21,12.28,12.14,12.25,995933.0
2023-08-03 10:20:00,12.25,12.34,12.22,12.23,1093627.0,12.25,12.34,12.22,12.23,1093627.0
2023-08-03 10:30:00,12.23,12.31,12.2,12.3,704421.0,12.23,12.31,12.2,12.3,704421.0
2023-08-03 10:40:00,12.29,12.4,12.29,12.39,548065.0,12.29,12.4,12.29,12.39,548065.0
2023-08-03 10:50:00,12.4,12.4,12.32,12.34,541571.0,12.4,12.4,12.32,12.34,541571.0
2023-08-03 11:00:00,12.33,12.63,12.33,12.62,655906.0,12.33,12.63,12.33,12.62,655906.0
2023-08-03 11:10:00,12.62,12.62,12.5,12.61,655884.0,12.62,12.62,12.5,12.61,655884.0
2023-08-03 11:20:00,12.61,12.65,12.57,12.6,420227.0,12.61,12.65,12.57,12.6,420227.0
2023-08-03 11:30:00,12.61,12.64,12.52,12.52,445674.0,12.61,12.64,12.52,12.52,445674.0
2023-08-03 11:40:00,12.53,12.55,12.44,12.47,275951.0,12.53,12.55,12.44,12.47,275951.0
2023-08-03 11:50:00,12.46,12.48,12.32,12.38,971881.0,12.46,12.48,12.32,12.38,971881.0
2023-08-03 12:00:00,12.38,12.43,12.33,12.4,799133.0,12.38,12.43,12.33,12.4,799133.0
2023-08-03 12:10:00,12.41,12.43,12.38,12.42,209591.0,12.41,12.43,12.38,12.42,209591.0
2023-08-03 12:20:00,12.42,12.46,12.4,12.43,286794.0,12.42,12.46,12.4,12.43,286794.0
2023-08-03 12:30:00,12.43,12.46,12.37,12.45,338022.0,12.43,12.46,12.37,12.45,338022.0
2023-08-03 12:40:00,12.45,12.55,12.44,12.54,379454.0,12.45,12.55,12.44,12.54,379454.0
2023-08-03 12:50:00,12.55,12.62,12.55,12.62,288145.0,12.55,12.62,12.55,12.62,288145.0
2023-08-03 13:00:00,12.62,12.66,12.61,12.63,613256.0,12.62,12.66,12.61,12.63,613256.0
2023-08-03 13:10:00,12.64,12.72,12.63,12.71,343353.0,12.64,12.72,12.63,12.71,343353.0
2023-08-03 13:20:00,12.72,12.76,12.64,12.66,435907.0,12.72,12.76,12.64,12.66,435907.0
2023-08-03 13:30:00,12.66,12.73,12.65,12.71,369677.0,12.66,12.73,12.65,12.71,369677.0
2023-08-03 13:40:00,12.71,12.74,12.67,12.72,232264.0,12.71,12.74,12.67,12.72,232264.0
2023-08-03 13:50:00,12.73,12.75,12.71,12.74,202729.0,12.73,12.75,12.71,12.74,202729.0
2023-08-03 14:00:00,12.74,12.75,12.69,12.71,508679.0,12.74,12.75,12.69,12.71,508679.0
2023-08-03 14:10:00,12.71,12.74,12.62,12.66,390064.0,12.71,12.74,12.62,12.66,390064.0
2023-08-03 14:20:00,12.66,12.72,12.65,12.71,250266.0,12.66,12.72,12.65,12.71,250266.0
2023-08-03 14:30:00,12.71,12.73,12.68,12.71,365098.0,12.71,12.73,12.68,12.71,365098.0
2023-08-03 14:40:00,12.72,12.76,12.71,12.76,319757.0,12.72,12.76,12.71,12.76,319757.0
2023-08-03 14:50:00,12.76,12.83,12.75,12.81,563084.0,12.76,12.83,12.75,12.81,563084.0
2023-08-03 15:00:00,12.81,12.84,12.75,12.78,446848.0,12.81,12.84,12.75,12.78,446848.0
2023-08-03 15:10:00,12.77,12.81,12.74,12.79,1197730.0,12.77,12.81,12.74,12.79,1197730.0
2023-08-03 15:20:00,12.79,12.87,12.77,12.85,685292.0,12.79,12.87,12.77,12.85,685292.0
2023-08-03 15:30:00,12.85,12.93,12.83,12.93,1242166.0,12.85,12.93,12.83,12.93,1242166.0
2023-08-03 15:40:00,12.92,13.01,12.92,12.95,1465396.0,12.92,13.01,12.92,12.95,1465396.0
2023-08-03 15:50:00,12.94,12.95,12.87,12.88,2492870.0,12.94,12.95,12.87,12.88,2492870.0
2023-08-04 09:30:00,12.94,13.04,12.8,12.82,466293.0,12.94,13.04,12.8,12.82,466293.0
2023-08-04 09:40:00,12.82,13.1,12.76,12.97,510437.0,12.82,13.1,12.76,12.97,510437.0
2023-08-04 09:50:00,12.97,13.06,12.97,13.06,317681.0,12.97,13.06,12.97,13.06,317681.0
2023-08-04 10:00:00,13.05,13.13,13.02,13.12,650060.0,13.05,13.13,13.02,13.12,650060.0
2023-08-04 10:10:00,13.11,13.22,13.11,13.18,543717.0,13.11,13.22,13.11,13.18,543717.0
2023-08-04 10:20:00,13.18,13.32,13.13,13.32,650093.0,13.18,13.32,13.13,13.32,650093.0
2023-08-04 10:30:00,13.31,13.56,13.31,13.55,921294.0,13.31,13.56,13.31,13.55,921294.0
2023-08-04 10:40:00,13.56,13.56,13.44,13.49,706895.0,13.56,13.56,13.44,13.49,706895.0
2023-08-04 10:50:00,13.5,13.66,13.46,13.66,687419.0,13.5,13.66,13.46,13.66,687419.0
2023-08-04 11:00:00,13.66,13.72,13.59,13.68,774073.0,13.66,13.72,13.59,13.68,774073.0
2023-08-04 11:10:00,13.68,13.75,13.54,13.58,827433.0,13.68,13.75,13.54,13.58,827433.0
2023-08-04 11:20:00,13.59,13.75,13.56,13.73,743443.0,13.59,13.75,13.56,13.73,743443.0
2023-08-04 11:30:00,13.73,13.8,13.67,13.69,872526.0,13.73,13.8,13.67,13.69,872526.0
2023-08-04 11:40:00,13.69,13.82,13.68,13.81,807393.0,13.69,13.82,13.68,13.81,807393.0
2023-08-04 11:50:00,13.82,13.87,13.73,13.84,548745.0,13.82,13.87,13.73,13.84,548745.0
2023-08-04 12:00:00,13.84,13.87,13.79,13.85,431711.0,13.84,13.87,13.79,13.85,431711.0
2023-08-04 12:10:00,13.85,13.91,13.8,13.9,831439.0,13.85,13.91,13.8,13.9,831439.0
2023-08-04 12:20:00,13.91,13.93,13.8,13.86,489654.0,13.91,13.93,13.8,13.86,489654.0
2023-08-04 12:30:00,13.86,13.9,13.83,13.87,427642.0,13.86,13.9,13.83,13.87,427642.0
2023-08-04 12:40:00,13.87,13.87,13.82,13.85,370109.0,13.87,13.87,13.82,13.85,370109.0
2023-08-04 12:50:00,13.85,13.93,13.84,13.92,348836.0,13.85,13.93,13.84,13.92,348836.0
2023-08-04 13:00:00,13.91,13.93,13.89,13.92,460177.0,13.91,13.93,13.89,13.92,460177.0
2023-08-04 13:10:00,13.92,14.04,13.83,14.02,1286117.0,13.92,14.04,13.83,14.02,1286117.0
2023-08-04 13:20:00,14.02,14.02,13.86,13.91,522182.0,14.02,14.02,13.86,13.91,522182.0
2023-08-04 13:30:00,13.91,13.95,13.87,13.91,368466.0,13.91,13.95,13.87,13.91,368466.0
2023-08-04 13:40:00,13.91,13.93,13.85,13.93,529964.0,13.91,13.93,13.85,13.93,529964.0
2023-08-04 13:50:00,13.93,13.96,13.85,13.92,486228.0,13.93,13.96,13.85,13.92,486228.0
2023-08-04 14:00:00,13.92,13.95,13.8,13.85,439318.0,13.92,13.95,13.8,13.85,439318.0
2023-08-04 14:10:00,13.85,13.93,13.84,13.9,544587.0,13.85,13.93,13.84,13.9,544587.0
2023-08-04 14:20:00,13.89,13.91,13.83,13.88,828231.0,13.89,13.91,13.83,13.88,828231.0
2023-08-04 14:30:00,13.88,13.9,13.77,13.86,588250.0,13.88,13.9,13.77,13.86,588250.0
2023-08-04 14:40:00,13.86,13.88,13.78,13.85,553282.0,13.86,13.88,13.78,13.85,553282.0
2023-08-04 14:50:00,13.84,13.88,13.78,13.82,444274.0,13.84,13.88,13.78,13.82,444274.0
2023-08-04 15:00:00,13.82,13.88,13.81,13.83,574758.0,13.82,13.88,13.81,13.83,574758.0
2023-08-04 15:10:00,13.82,13.92,13.82,13.9,648434.0,13.82,13.92,13.82,13.9,648434.0
2023-08-04 15:20:00,13.9,13.97,13.89,13.96,883740.0,13.9,13.97,13.89,13.96,883740.0
2023-08-04 15:30:00,13.96,13.99,13.87,13.88,1042145.0,13.96,13.99,13.87,13.88,1042145.0
2023-08-04 15:40:00,13.88,13.94,13.86,13.92,895777.0,13.88,13.94,13.86,13.92,895777.0
2023-08-04 15:50:00,13.91,13.98,13.88,13.96,2477259.0,13.91,13.98,13.88,13.96,2477259.0
2023-08-07 09:30:00,14.09,14.2,13.84,14.03,1019236.0,14.09,14.2,13.84,14.03,1019236.0
2023-08-07 09:40:00,14.04,14.09,13.93,13.96,349900.0,14.04,14.09,13.93,13.96,349900.0
2023-08-07 09:50:00,13.97,14.07,13.96,14.01,426541.0,13.97,14.07,13.96,14.01,426541.0
2023-08-07 10:00:00,14.01,14.09,13.95,14.08,409868.0,14.01,14.09,13.95,14.08,409868.0
2023-08-07 10:10:00,14.08,14.1,13.98,14.07,360246.0,14.08,14.1,13.98,14.07,360246.0
2023-08-07 10:20:00,14.07,14.09,14.02,14.08,229499.0,14.07,14.09,14.02,14.08,229499.0
2023-08-07 10:30:00,14.07,14.13,14.07,14.13,281301.0,14.07,14.13,14.07,14.13,281301.0
2023-08-07 10:40:00,14.13,14.24,14.11,14.2,560104.0,14.13,14.24,14.11,14.2,560104.0
2023-08-07 10:50:00,14.2,14.29,14.14,14.28,516838.0,14.2,14.29,14.14,14.28,516838.0
2023-08-07 11:00:00,14.27,14.32,14.19,14.2,619870.0,14.27,14.32,14.19,14.2,619870.0
2023-08-07 11:10:00,14.19,14.29,14.18,14.18,420249.0,14.19,14.29,14.18,14.18,420249.0
2023-08-07 11:20:00,14.18,14.22,14.15,14.19,352840.0,14.18,14.22,14.15,14.19,352840.0
2023-08-07 11:30:00,14.19,14.19,14.13,14.17,341259.0,14.19,14.19,14.13,14.17,341259.0
2023-08-07 11:40:00,14.17,14.19,14.13,14.16,234750.0,14.17,14.19,14.13,14.16,234750.0
2023-08-07 11:50:00,14.16,14.19,14.12,14.16,636589.0,14.16,14.19,14.12,14.16,636589.0
2023-08-07 12:00:00,14.16,14.21,14.12,14.2,473854.0,14.16,14.21,14.12,14.2,473854.0
2023-08-07 12:10:00,14.2,14.22,14.16,14.16,393307.0,14.2,14.22,14.16,14.16,393307.0
2023-08-07 12:20:00,14.16,14.2,14.13,14.2,289241.0,14.16,14.2,14.13,14.2,289241.0
2023-08-07 12:30:00,14.19,14.24,14.17,14.2,1205914.0,14.19,14.24,14.17,14.2,1205914.0
2023-08-07 12:40:00,14.2,14.34,14.18,14.33,1609651.0,14.2,14.34,14.18,14.33,1609651.0
2023-08-07 12:50:00,14.33,14.49,14.28,14.45,1829197.0,14.33,14.49,14.28,14.45,1829197.0
2023-08-07 13:00:00,14.44,14.45,14.35,14.42,449335.0,14.44,14.45,14.35,14.42,449335.0
2023-08-07 13:10:00,14.42,14.44,14.36,14.4,635266.0,14.42,14.44,14.36,14.4,635266.0
2023-08-07 13:20:00,14.41,14.44,14.35,14.42,317632.0,14.41,14.44,14.35,14.42,317632.0
2023-08-07 13:30:00,14.42,14.46,14.4,14.42,343426.0,14.42,14.46,14.4,14.42,343426.0
2023-08-07 13:40:00,14.42,14.47,14.36,14.39,621308.0,14.42,14.47,14.36,14.39,621308.0
2023-08-07 13:50:00,14.39,14.41,14.36,14.4,309298.0,14.39,14.41,14.36,14.4,309298.0
2023-08-07 14:00:00,14.4,14.43,14.38,14.42,488709.0,14.4,14.43,14.38,14.42,488709.0
2023-08-07 14:10:00,14.42,14.43,14.32,14.35,601089.0,14.42,14.43,14.32,14.35,601089.0
2023-08-07 14:20:00,14.35,14.36,14.29,14.31,230069.0,14.35,14.36,14.29,14.31,230069.0
2023-08-07 14:30:00,14.31,14.35,14.3,14.31,299389.0,14.31,14.35,14.3,14.31,299389.0
2023-08-07 14:40:00,14.31,14.32,14.27,14.28,196533.0,14.31,14.32,14.27,14.28,196533.0
2023-08-07 14:50:00,14.28,14.31,14.27,14.29,205808.0,14.28,14.31,14.27,14.29,205808.0
2023-08-07 15:00:00,14.29,14.39,14.29,14.37,428358.0,14.29,14.39,14.29,14.37,428358.0
2023-08-07 15:10:00,14.37,14.38,14.34,14.35,337577.0,14.37,14.38,14.34,14.35,337577.0
2023-08-07 15:20:00,14.35,14.37,14.33,14.34,403553.0,14.35,14.37,14.33,14.34,403553.0
2023-08-07 15:30:00,14.33,14.39,14.33,14.37,427255.0,14.33,14.39,14.33,14.37,427255.0
2023-08-07 15:40:00,14.38,14.44,14.36,14.41,852596.0,14.38,14.44,14.36,14.41,852596.0
2023-08-07 15:50:00,14.42,14.5,14.4,14.48,2455316.0,14.42,14.5,14.4,14.48,2455316.0
2023-08-08 09:30:00,14.29,14.5,14.27,14.36,1257715.0,14.29,14.5,14.27,14.36,1257715.0
2023-08-08 09:40:00,14.36,14.37,14.07,14.09,622654.0,14.36,14.37,14.07,14.09,622654.0
2023-08-08 09:50:00,14.09,14.28,14.03,14.26,649998.0,14.09,14.28,14.03,14.26,649998.0
2023-08-08 10:00:00,14.25,14.31,14.16,14.25,663885.0,14.25,14.31,14.16,14.25,663885.0
2023-08-08 10:10:00,14.24,14.25,14.11,14.15,379966.0,14.24,14.25,14.11,14.15,379966.0
2023-08-08 10:20:00,14.15,14.16,14.07,14.09,379138.0,14.15,14.16,14.07,14.09,379138.0
2023-08-08 10:30:00,14.08,14.09,13.97,14.07,584497.0,14.08,14.09,13.97,14.07,584497.0
2023-08-08 10:40:00,14.07,14.11,14.0,14.02,379036.0,14.07,14.11,14.0,14.02,379036.0
2023-08-08 10:50:00,14.03,14.03,13.97,14.03,225423.0,14.03,14.03,13.97,14.03,225423.0
2023-08-08 11:00:00,14.03,14.09,13.97,13.99,308547.0,14.03,14.09,13.97,13.99,308547.0
2023-08-08 11:10:00,13.99,14.06,13.98,14.03,202266.0,13.99,14.06,13.98,14.03,202266.0
2023-08-08 11:20:00,14.03,14.07,14.0,14.07,177084.0,14.03,14.07,14.0,14.07,177084.0
2023-08-08 11:30:00,14.07,14.08,13.97,14.04,213459.0,14.07,14.08,13.97,14.04,213459.0
2023-08-08 11:40:00,14.03,14.04,13.96,14.0,260008.0,14.03,14.04,13.96,14.0,260008.0
2023-08-08 11:50:00,14.0,14.03,13.95,13.96,161804.0,14.0,14.03,13.95,13.96,161804.0
2023-08-08 12:00:00,13.96,13.99,13.93,13.96,262682.0,13.96,13.99,13.93,13.96,262682.0
2023-08-08 12:10:00,13.95,13.96,13.88,13.88,268928.0,13.95,13.96,13.88,13.88,268928.0
2023-08-08 12:20:00,13.89,13.91,13.85,13.87,419207.0,13.89,13.91,13.85,13.87,419207.0
2023-08-08 12:30:00,13.86,13.87,13.78,13.8,491222.0,13.86,13.87,13.78,13.8,491222.0
2023-08-08 12:40:00,13.81,13.84,13.76,13.77,373146.0,13.81,13.84,13.76,13.77,373146.0
2023-08-08 12:50:00,13.77,13.87,13.75,13.85,631225.0,13.77,13.87,13.75,13.85,631225.0
2023-08-08 13:00:00,13.85,13.92,13.84,13.9,340408.0,13.85,13.92,13.84,13.9,340408.0
2023-08-08 13:10:00,13.9,13.95,13.87,13.93,481198.0,13.9,13.95,13.87,13.93,481198.0
2023-08-08 13:20:00,13.93,13.94,13.88,13.92,211965.0,13.93,13.94,13.88,13.92,211965.0
2023-08-08 13:30:00,13.92,13.99,13.89,13.99,179794.0,13.92,13.99,13.89,13.99,179794.0
2023-08-08 13:40:00,13.99,14.0,13.92,13.94,170066.0,13.99,14.0,13.92,13.94,170066.0
2023-08-08 13:50:00,13.93,14.02,13.93,14.01,228216.0,13.93,14.02,13.93,14.01,228216.0
2023-08-08 14:00:00,14.02,14.05,14.0,14.04,200775.0,14.02,14.05,14.0,14.04,200775.0
2023-08-08 14:10:00,14.03,14.08,14.0,14.07,171135.0,14.03,14.08,14.0,14.07,171135.0
2023-08-08 14:20:00,14.07,14.09,14.05,14.08,162524.0,14.07,14.09,14.05,14.08,162524.0
2023-08-08 14:30:00,14.08,14.11,14.04,14.1,469283.0,14.08,14.11,14.04,14.1,469283.0
2023-08-08 14:40:00,14.1,14.14,14.08,14.12,283725.0,14.1,14.14,14.08,14.12,283725.0
2023-08-08 14:50:00,14.13,14.21,14.11,14.21,424914.0,14.13,14.21,14.11,14.21,424914.0
2023-08-08 15:00:00,14.21,14.21,14.15,14.18,280691.0,14.21,14.21,14.15,14.18,280691.0
2023-08-08 15:10:00,14.18,14.26,14.17,14.24,446760.0,14.18,14.26,14.17,14.24,446760.0
2023-08-08 15:20:00,14.24,14.35,14.23,14.34,531664.0,14.24,14.35,14.23,14.34,531664.0
2023-08-08 15:30:00,14.34,14.43,14.31,14.41,1086971.0,14.34,14.43,14.31,14.41,1086971.0
2023-08-08 15:40:00,14.41,14.45,14.39,14.41,741567.0,14.41,14.45,14.39,14.41,741567.0
2023-08-08 15:50:00,14.41,14.48,14.4,14.42,2402520.0,14.41,14.48,14.4,14.42,2402520.0
2023-08-09 09:30:00,14.53,14.76,14.45,14.49,1013333.0,14.53,14.76,14.45,14.49,1013333.0
2023-08-09 09:40:00,14.49,14.62,14.4,14.41,435877.0,14.49,14.62,14.4,14.41,435877.0
2023-08-09 09:50:00,14.41,14.49,14.34,14.48,455987.0,14.41,14.49,14.34,14.48,455987.0
2023-08-09 10:00:00,14.49,14.57,14.41,14.43,333659.0,14.49,14.57,14.41,14.43,333659.0
2023-08-09 10:10:00,14.43,14.57,14.43,14.51,460429.0,14.43,14.57,14.43,14.51,460429.0
2023-08-09 10:20:00,14.52,14.59,14.5,14.58,215132.0,14.52,14.59,14.5,14.58,215132.0
2023-08-09 10:30:00,14.59,14.61,14.53,14.54,309435.0,14.59,14.61,14.53,14.54,309435.0
2023-08-09 10:40:00,14.54,14.58,14.41,14.42,225862.0,14.54,14.58,14.41,14.42,225862.0
2023-08-09 10:50:00,14.42,14.44,14.35,14.35,249274.0,14.42,14.44,14.35,14.35,249274.0
2023-08-09 11:00:00,14.36,14.37,14.32,14.34,218719.0,14.36,14.37,14.32,14.34,218719.0
2023-08-09 11:10:00,14.34,14.35,14.23,14.26,180987.0,14.34,14.35,14.23,14.26,180987.0
2023-08-09 11:20:00,14.27,14.33,14.25,14.26,210700.0,14.27,14.33,14.25,14.26,210700.0
2023-08-09 11:30:00,14.25,14.34,14.22,14.3,300525.0,14.25,14.34,14.22,14.3,300525.0
2023-08-09 11:40:00,14.3,14.33,14.25,14.31,228287.0,14.3,14.33,14.25,14.31,228287.0
2023-08-09 11:50:00,14.31,14.33,14.25,14.29,201179.0,14.31,14.33,14.25,14.29,201179.0
2023-08-09 12:00:00,14.29,14.35,14.27,14.33,155414.0,14.29,14.35,14.27,14.33,155414.0
2023-08-09 12:10:00,14.33,14.35,14.29,14.32,160490.0,14.33,14.35,14.29,14.32,160490.0
2023-08-09 12:20:00,14.32,14.37,14.31,14.34,160903.0,14.32,14.37,14.31,14.34,160903.0
2023-08-09 12:30:00,14.34,14.39,14.33,14.37,140632.0,14.34,14.39,14.33,14.37,140632.0
2023-08-09 12:40:00,14.36,14.39,14.33,14.33,88091.0,14.36,14.39,14.33,14.33,88091.0
2023-08-09 12:50:00,14.33,14.35,14.31,14.32,74842.0,14.33,14.35,14.31,14.32,74842.0
2023-08-09 13:00:00,14.33,14.39,14.32,14.39,63165.0,14.33,14.39,14.32,14.39,63165.0
2023-08-09 13:10:00,14.39,14.41,14.36,14.41,119210.0,14.39,14.41,14.36,14.41,119210.0
2023-08-09 13:20:00,14.41,14.42,14.37,14.39,118184.0,14.41,14.42,14.37,14.39,118184.0
2023-08-09 13:30:00,14.39,14.41,14.38,14.4,99915.0,14.39,14.41,14.38,14.4,99915.0
2023-08-09 13:40:00,14.41,14.41,14.38,14.38,72977.0,14.41,14.41,14.38,14.38,72977.0
2023-08-09 13:50:00,14.38,14.38,14.31,14.33,250855.0,14.38,14.38,14.31,14.33,250855.0
2023-08-09 14:00:00,14.33,14.36,14.32,14.36,83644.0,14.33,14.36,14.32,14.36,83644.0
2023-08-09 14:10:00,14.36,14.37,14.34,14.35,90812.0,14.36,14.37,14.34,14.35,90812.0
2023-08-09 14:20:00,14.35,14.36,14.32,14.36,109090.0,14.35,14.36,14.32,14.36,109090.0
2023-08-09 14:30:00,14.36,14.37,14.34,14.36,80465.0,14.36,14.37,14.34,14.36,80465.0
2023-08-09 14:40:00,14.36,14.37,14.35,14.35,91019.0,14.36,14.37,14.35,14.35,91019.0
2023-08-09 14:50:00,14.36,14.37,14.34,14.36,77321.0,14.36,14.37,14.34,14.36,77321.0
2023-08-09 15:00:00,14.35,14.37,14.27,14.27,221821.0,14.35,14.37,14.27,14.27,221821.0
2023-08-09 15:10:00,14.27,14.27,14.19,14.21,712842.0,14.27,14.27,14.19,14.21,712842.0
2023-08-09 15:20:00,14.21,14.22,14.15,14.2,850790.0,14.21,14.22,14.15,14.2,850790.0
2023-08-09 15:30:00,14.2,14.22,14.17,14.17,423257.0,14.2,14.22,14.17,14.17,423257.0
2023-08-09 15:40:00,14.17,14.2,14.14,14.14,365503.0,14.17,14.2,14.14,14.14,365503.0
2023-08-09 15:50:00,14.15,14.16,14.1,14.14,1759337.0,14.15,14.16,14.1,14.14,1759337.0
2023-08-10 09:30:00,14.29,14.45,14.22,14.3,474436.0,14.29,14.45,14.22,14.3,474436.0
2023-08-10 09:40:00,14.3,14.32,14.18,14.19,438582.0,14.3,14.32,14.18,14.19,438582.0
2023-08-10 09:50:00,14.19,14.39,14.18,14.38,309914.0,14.19,14.39,14.18,14.38,309914.0
2023-08-10 10:00:00,14.38,14.49,14.35,14.46,289157.0,14.38,14.49,14.35,14.46,289157.0
2023-08-10 10:10:00,14.47,14.52,14.34,14.37,466496.0,14.47,14.52,14.34,14.37,466496.0
2023-08-10 10:20:00,14.37,14.42,14.34,14.36,202832.0,14.37,14.42,14.34,14.36,202832.0
2023-08-10 10:30:00,14.36,14.4,14.19,14.21,251547.0,14.36,14.4,14.19,14.21,251547.0
2023-08-10 10:40:00,14.21,14.27,14.16,14.21,217257.0,14.21,14.27,14.16,14.21,217257.0
2023-08-10 10:50:00,14.21,14.25,14.16,14.2,232300.0,14.21,14.25,14.16,14.2,232300.0
2023-08-10 11:00:00,14.2,14.27,14.13,14.22,289484.0,14.2,14.27,14.13,14.22,289484.0
2023-08-10 11:10:00,14.22,14.22,14.17,14.2,164215.0,14.22,14.22,14.17,14.2,164215.0
2023-08-10 11:20:00,14.19,14.25,14.15,14.24,140025.0,14.19,14.25,14.15,14.24,140025.0
2023-08-10 11:30:00,14.25,14.31,14.23,14.29,124820.0,14.25,14.31,14.23,14.29,124820.0
2023-08-10 11:40:00,14.3,14.31,14.21,14.26,129126.0,14.3,14.31,14.21,14.26,129126.0
2023-08-10 11:50:00,14.25,14.28,14.18,14.28,102745.0,14.25,14.28,14.18,14.28,102745.0
2023-08-10 12:00:00,14.28,14.29,14.23,14.25,109562.0,14.28,14.29,14.23,14.25,109562.0
2023-08-10 12:10:00,14.24,14.26,14.21,14.23,109163.0,14.24,14.26,14.21,14.23,109163.0
2023-08-10 12:20:00,14.23,14.25,14.18,14.22,111935.0,14.23,14.25,14.18,14.22,111935.0
2023-08-10 12:30:00,14.23,14.23,14.15,14.21,151620.0,14.23,14.23,14.15,14.21,151620.0
2023-08-10 12:40:00,14.21,14.26,14.2,14.24,71760.0,14.21,14.26,14.2,14.24,71760.0
2023-08-10 12:50:00,14.24,14.25,14.15,14.18,154368.0,14.24,14.25,14.15,14.18,154368.0
2023-08-10 13:00:00,14.18,14.2,14.12,14.13,91058.0,14.18,14.2,14.12,14.13,91058.0
2023-08-10 13:10:00,14.13,14.19,14.11,14.18,121567.0,14.13,14.19,14.11,14.18,121567.0
2023-08-10 13:20:00,14.17,14.17,14.09,14.11,240670.0,14.17,14.17,14.09,14.11,240670.0
2023-08-10 13:30:00,14.1,14.15,14.06,14.15,136333.0,14.1,14.15,14.06,14.15,136333.0
2023-08-10 13:40:00,14.15,14.19,14.11,14.18,101750.0,14.15,14.19,14.11,14.18,101750.0
2023-08-10 13:50:00,14.18,14.18,14.09,14.11,141785.0,14.18,14.18,14.09,14.11,141785.0
2023-08-10 14:00:00,14.12,14.22,14.11,14.19,130685.0,14.12,14.22,14.11,14.19,130685.0
2023-08-10 14:10:00,14.19,14.28,14.18,14.24,155806.0,14.19,14.28,14.18,14.24,155806.0
2023-08-10 14:20:00,14.24,14.27,14.21,14.25,105401.0,14.24,14.27,14.21,14.25,105401.0
2023-08-10 14:30:00,14.26,14.26,14.19,14.22,150067.0,14.26,14.26,14.19,14.22,150067.0
2023-08-10 14:40:00,14.22,14.26,14.2,14.23,121485.0,14.22,14.26,14.2,14.23,121485.0
2023-08-10 14:50:00,14.23,14.3,14.21,14.28,139408.0,14.23,14.3,14.21,14.28,139408.0
2023-08-10 15:00:00,14.28,14.28,14.18,14.2,381722.0,14.28,14.28,14.18,14.2,381722.0
2023-08-10 15:10:00,14.2,14.23,14.19,14.21,131903.0,14.2,14.23,14.19,14.21,131903.0
2023-08-10 15:20:00,14.21,14.23,14.15,14.18,197974.0,14.21,14.23,14.15,14.18,197974.0
2023-08-10 15:30:00,14.17,14.18,14.12,14.14,294157.0,14.17,14.18,14.12,14.14,294157.0
2023-08-10 15:40:00,14.14,14.16,14.11,14.15,313120.0,14.14,14.16,14.11,14.15,313120.0
2023-08-10 15:50:00,14.14,14.16,14.1,14.12,1038152.0,14.14,14.16,14.1,14.12,1038152.0
2023-08-11 09:30:00,14.01,14.18,14.0,14.07,301577.0,14.01,14.18,14.0,14.07,301577.0
2023-08-11 09:40:00,14.09,14.09,13.98,14.02,218876.0,14.09,14.09,13.98,14.02,218876.0
2023-08-11 09:50:00,14.03,14.1,14.01,14.07,159408.0,14.03,14.1,14.01,14.07,159408.0
2023-08-11 10:00:00,14.08,14.19,14.08,14.18,232303.0,14.08,14.19,14.08,14.18,232303.0
2023-08-11 10:10:00,14.17,14.25,14.13,14.21,278821.0,14.17,14.25,14.13,14.21,278821.0
2023-08-11 10:20:00,14.21,14.24,14.19,14.2,109375.0,14.21,14.24,14.19,14.2,109375.0
2023-08-11 10:30:00,14.2,14.27,14.16,14.25,270214.0,14.2,14.27,14.16,14.25,270214.0
2023-08-11 10:40:00,14.24,14.25,14.08,14.09,162200.0,14.24,14.25,14.08,14.09,162200.0
2023-08-11 10:50:00,14.1,14.1,13.99,14.05,357493.0,14.1,14.1,13.99,14.05,357493.0
2023-08-11 11:00:00,14.06,14.08,14.04,14.04,165098.0,14.06,14.08,14.04,14.04,165098.0
2023-08-11 11:10:00,14.04,14.06,14.01,14.02,101734.0,14.04,14.06,14.01,14.02,101734.0
2023-08-11 11:20:00,14.02,14.04,14.0,14.01,72087.0,14.02,14.04,14.0,14.01,72087.0
2023-08-11 11:30:00,14.01,14.01,13.93,13.94,243207.0,14.01,14.01,13.93,13.94,243207.0
2023-08-11 11:40:00,13.95,13.95,13.89,13.9,164685.0,13.95,13.95,13.89,13.9,164685.0
2023-08-11 11:50:00,13.9,13.92,13.85,13.9,975717.0,13.9,13.92,13.85,13.9,975717.0
2023-08-11 12:00:00,13.9,13.92,13.88,13.91,356551.0,13.9,13.92,13.88,13.91,356551.0
2023-08-11 12:10:00,13.91,13.95,13.89,13.9,367791.0,13.91,13.95,13.89,13.9,367791.0
2023-08-11 12:20:00,13.9,13.93,13.83,13.85,164552.0,13.9,13.93,13.83,13.85,164552.0
2023-08-11 12:30:00,13.86,13.9,13.84,13.87,112621.0,13.86,13.9,13.84,13.87,112621.0
2023-08-11 12:40:00,13.87,13.88,13.84,13.85,70697.0,13.87,13.88,13.84,13.85,70697.0
2023-08-11 12:50:00,13.85,13.87,13.83,13.84,109398.0,13.85,13.87,13.83,13.84,109398.0
2023-08-11 13:00:00,13.84,13.87,13.82,13.87,88560.0,13.84,13.87,13.82,13.87,88560.0
2023-08-11 13:10:00,13.87,13.88,13.84,13.85,226193.0,13.87,13.88,13.84,13.85,226193.0
2023-08-11 13:20:00,13.85,13.9,13.85,13.89,93602.0,13.85,13.9,13.85,13.89,93602.0
2023-08-11 13:30:00,13.89,13.89,13.85,13.87,149429.0,13.89,13.89,13.85,13.87,149429.0
2023-08-11 13:40:00,13.87,13.88,13.78,13.8,300062.0,13.87,13.88,13.78,13.8,300062.0
2023-08-11 13:50:00,13.79,13.83,13.75,13.83,256855.0,13.79,13.83,13.75,13.83,256855.0
2023-08-11 14:00:00,13.83,13.85,13.79,13.8,146091.0,13.83,13.85,13.79,13.8,146091.0
2023-08-11 14:10:00,13.8,13.81,13.77,13.78,152570.0,13.8,13.81,13.77,13.78,152570.0
2023-08-11 14:20:00,13.78,13.81,13.76,13.78,208574.0,13.78,13.81,13.76,13.78,208574.0
2023-08-11 14:30:00,13.78,13.8,13.73,13.77,184841.0,13.78,13.8,13.73,13.77,184841.0
2023-08-11 14:40:00,13.78,13.79,13.75,13.79,198978.0,13.78,13.79,13.75,13.79,198978.0
2023-08-11 14:50:00,13.78,13.79,13.76,13.77,120302.0,13.78,13.79,13.76,13.77,120302.0
2023-08-11 15:00:00,13.76,13.78,13.72,13.73,136981.0,13.76,13.78,13.72,13.73,136981.0
2023-08-11 15:10:00,13.73,13.76,13.71,13.75,175847.0,13.73,13.76,13.71,13.75,175847.0
2023-08-11 15:20:00,13.74,13.77,13.73,13.73,146455.0,13.74,13.77,13.73,13.73,146455.0
2023-08-11 15:30:00,13.74,13.81,13.71,13.79,318438.0,13.74,13.81,13.71,13.79,318438.0
2023-08-11 15:40:00,13.79,13.79,13.73,13.75,287104.0,13.79,13.79,13.73,13.75,287104.0
2023-08-11 15:50:00,13.75,13.75,13.68,13.71,1136003.0,13.75,13.75,13.68,13.71,1136003.0
2023-08-14 09:30:00,13.6,13.81,13.51,13.6,648196.0,13.6,13.81,13.51,13.6,648196.0
2023-08-14 09:40:00,13.6,13.65,13.57,13.65,244451.0,13.6,13.65,13.57,13.65,244451.0
2023-08-14 09:50:00,13.65,13.7,13.59,13.67,260622.0,13.65,13.7,13.59,13.67,260622.0
2023-08-14 10:00:00,13.68,13.68,13.54,13.61,288497.0,13.68,13.68,13.54,13.61,288497.0
2023-08-14 10:10:00,13.61,13.62,13.56,13.6,110192.0,13.61,13.62,13.56,13.6,110192.0
2023-08-14 10:20:00,13.59,13.66,13.56,13.63,140951.0,13.59,13.66,13.56,13.63,140951.0
2023-08-14 10:30:00,13.63,13.71,13.62,13.7,150272.0,13.63,13.71,13.62,13.7,150272.0
2023-08-14 10:40:00,13.7,13.72,13.68,13.69,136940.0,13.7,13.72,13.68,13.69,136940.0
2023-08-14 10:50:00,13.7,13.72,13.58,13.6,355573.0,13.7,13.72,13.58,13.6,355573.0
2023-08-14 11:00:00,13.6,13.61,13.5,13.5,196232.0,13.6,13.61,13.5,13.5,196232.0
2023-08-14 11:10:00,13.5,13.51,13.42,13.46,342111.0,13.5,13.51,13.42,13.46,342111.0
2023-08-14 11:20:00,13.46,13.5,13.45,13.47,178850.0,13.46,13.5,13.45,13.47,178850.0
2023-08-14 11:30:00,13.48,13.48,13.41,13.44,221166.0,13.48,13.48,13.41,13.44,221166.0
2023-08-14 11:40:00,13.43,13.5,13.43,13.46,180184.0,13.43,13.5,13.43,13.46,180184.0
2023-08-14 11:50:00,13.48,13.49,13.43,13.44,189317.0,13.48,13.49,13.43,13.44,189317.0
2023-08-14 12:00:00,13.44,13.45,13.41,13.43,113988.0,13.44,13.45,13.41,13.43,113988.0
2023-08-14 12:10:00,13.43,13.47,13.42,13.46,166598.0,13.43,13.47,13.42,13.46,166598.0
2023-08-14 12:20:00,13.46,13.49,13.42,13.49,342423.0,13.46,13.49,13.42,13.49,342423.0
2023-08-14 12:30:00,13.49,13.52,13.46,13.52,115664.0,13.49,13.52,13.46,13.52,115664.0
2023-08-14 12:40:00,13.51,13.57,13.51,13.57,65001.0,13.51,13.57,13.51,13.57,65001.0
2023-08-14 12:50:00,13.57,13.6,13.54,13.59,244274.0,13.57,13.6,13.54,13.59,244274.0
2023-08-14 13:00:00,13.58,13.6,13.55,13.6,81192.0,13.58,13.6,13.55,13.6,81192.0
2023-08-14 13:10:00,13.59,13.61,13.57,13.6,63647.0,13.59,13.61,13.57,13.6,63647.0
2023-08-14 13:20:00,13.59,13.6,13.56,13.59,79624.0,13.59,13.6,13.56,13.59,79624.0
2023-08-14 13:30:00,13.59,13.6,13.54,13.56,103596.0,13.59,13.6,13.54,13.56,103596.0
2023-08-14 13:40:00,13.57,13.57,13.52,13.53,174812.0,13.57,13.57,13.52,13.53,174812.0
2023-08-14 13:50:00,13.53,13.56,13.51,13.56,86405.0,13.53,13.56,13.51,13.56,86405.0
2023-08-14 14:00:00,13.56,13.56,13.48,13.5,137002.0,13.56,13.56,13.48,13.5,137002.0
2023-08-14 14:10:00,13.49,13.5,13.47,13.48,73344.0,13.49,13.5,13.47,13.48,73344.0
2023-08-14 14:20:00,13.49,13.51,13.48,13.5,66060.0,13.49,13.51,13.48,13.5,66060.0
2023-08-14 14:30:00,13.5,13.5,13.45,13.46,85830.0,13.5,13.5,13.45,13.46,85830.0
2023-08-14 14:40:00,13.46,13.48,13.44,13.45,153020.0,13.46,13.48,13.44,13.45,153020.0
2023-08-14 14:50:00,13.46,13.48,13.45,13.48,87544.0,13.46,13.48,13.45,13.48,87544.0
2023-08-14 15:00:00,13.48,13.52,13.46,13.51,149849.0,13.48,13.52,13.46,13.51,149849.0
2023-08-14 15:10:00,13.5,13.52,13.48,13.49,134122.0,13.5,13.52,13.48,13.49,134122.0
2023-08-14 15:20:00,13.49,13.51,13.48,13.51,164256.0,13.49,13.51,13.48,13.51,164256.0
2023-08-14 15:30:00,13.51,13.54,13.48,13.5,257372.0,13.51,13.54,13.48,13.5,257372.0
2023-08-14 15:40:00,13.51,13.51,13.49,13.51,259918.0,13.51,13.51,13.49,13.51,259918.0
2023-08-14 15:50:00,13.51,13.54,13.49,13.54,896014.0,13.51,13.54,13.49,13.54,896014.0
2023-08-15 09:30:00,13.37,13.41,13.28,13.29,347239.0,13.37,13.41,13.28,13.29,347239.0
2023-08-15 09:40:00,13.29,13.29,13.13,13.22,384429.0,13.29,13.29,13.13,13.22,384429.0
2023-08-15 09:50:00,13.22,13.4,13.2,13.38,200821.0,13.22,13.4,13.2,13.38,200821.0
2023-08-15 10:00:00,13.38,13.4,13.3,13.35,248471.0,13.38,13.4,13.3,13.35,248471.0
2023-08-15 10:10:00,13.35,13.38,13.29,13.33,152421.0,13.35,13.38,13.29,13.33,152421.0
2023-08-15 10:20:00,13.32,13.41,13.32,13.4,142504.0,13.32,13.41,13.32,13.4,142504.0
2023-08-15 10:30:00,13.39,13.42,13.36,13.39,109486.0,13.39,13.42,13.36,13.39,109486.0
2023-08-15 10:40:00,13.38,13.42,13.37,13.39,102572.0,13.38,13.42,13.37,13.39,102572.0
2023-08-15 10:50:00,13.38,13.43,13.36,13.4,109867.0,13.38,13.43,13.36,13.4,109867.0
2023-08-15 11:00:00,13.4,13.51,13.4,13.51,201432.0,13.4,13.51,13.4,13.51,201432.0
2023-08-15 11:10:00,13.5,13.53,13.47,13.5,472657.0,13.5,13.53,13.47,13.5,472657.0
2023-08-15 11:20:00,13.49,13.51,13.46,13.49,300024.0,13.49,13.51,13.46,13.49,300024.0
2023-08-15 11:30:00,13.48,13.5,13.45,13.5,167698.0,13.48,13.5,13.45,13.5,167698.0
2023-08-15 11:40:00,13.49,13.5,13.44,13.48,237482.0,13.49,13.5,13.44,13.48,237482.0
2023-08-15 11:50:00,13.48,13.5,13.46,13.49,102791.0,13.48,13.5,13.46,13.49,102791.0
2023-08-15 12:00:00,13.49,13.5,13.43,13.44,123167.0,13.49,13.5,13.43,13.44,123167.0
2023-08-15 12:10:00,13.44,13.46,13.42,13.44,101746.0,13.44,13.46,13.42,13.44,101746.0
2023-08-15 12:20:00,13.45,13.46,13.43,13.45,96489.0,13.45,13.46,13.43,13.45,96489.0
2023-08-15 12:30:00,13.45,13.49,13.43,13.47,241384.0,13.45,13.49,13.43,13.47,241384.0
2023-08-15 12:40:00,13.48,13.49,13.43,13.43,89789.0,13.48,13.49,13.43,13.43,89789.0
2023-08-15 12:50:00,13.43,13.46,13.42,13.45,65877.0,13.43,13.46,13.42,13.45,65877.0
2023-08-15 13:00:00,13.45,13.47,13.44,13.44,52944.0,13.45,13.47,13.44,13.44,52944.0
2023-08-15 13:10:00,13.44,13.47,13.43,13.46,79514.0,13.44,13.47,13.43,13.46,79514.0
2023-08-15 13:20:00,13.46,13.46,13.43,13.44,85489.0,13.46,13.46,13.43,13.44,85489.0
2023-08-15 13:30:00,13.43,13.45,13.39,13.41,105172.0,13.43,13.45,13.39,13.41,105172.0
2023-08-15 13:40:00,13.41,13.46,13.4,13.42,98895.0,13.41,13.46,13.4,13.42,98895.0
2023-08-15 13:50:00,13.42,13.45,13.41,13.44,102870.0,13.42,13.45,13.41,13.44,102870.0
2023-08-15 14:00:00,13.43,13.45,13.42,13.45,67018.0,13.43,13.45,13.42,13.45,67018.0
2023-08-15 14:10:00,13.44,13.46,13.42,13.45,78733.0,13.44,13.46,13.42,13.45,78733.0
2023-08-15 14:20:00,13.44,13.46,13.42,13.46,84523.0,13.44,13.46,13.42,13.46,84523.0
2023-08-15 14:30:00,13.46,13.5,13.45,13.49,89301.0,13.46,13.5,13.45,13.49,89301.0
2023-08-15 14:40:00,13.49,13.56,13.48,13.52,128058.0,13.49,13.56,13.48,13.52,128058.0
2023-08-15 14:50:00,13.53,13.55,13.51,13.54,100789.0,13.53,13.55,13.51,13.54,100789.0
2023-08-15 15:00:00,13.54,13.54,13.51,13.52,94699.0,13.54,13.54,13.51,13.52,94699.0
2023-08-15 15:10:00,13.52,13.52,13.48,13.5,100801.0,13.52,13.52,13.48,13.5,100801.0
2023-08-15 15:20:00,13.5,13.5,13.41,13.42,158543.0,13.5,13.5,13.41,13.42,158543.0
2023-08-15 15:30:00,13.41,13.42,13.4,13.4,154988.0,13.41,13.42,13.4,13.4,154988.0
2023-08-15 15:40:00,13.41,13.42,13.39,13.4,173976.0,13.41,13.42,13.39,13.4,173976.0
2023-08-15 15:50:00,13.4,13.46,13.39,13.43,704421.0,13.4,13.46,13.39,13.43,704421.0
2023-08-16 09:30:00,13.26,13.4,13.22,13.37,393872.0,13.26,13.4,13.22,13.37,393872.0
2023-08-16 09:40:00,13.37,13.47,13.36,13.42,264555.0,13.37,13.47,13.36,13.42,264555.0
2023-08-16 09:50:00,13.41,13.47,13.39,13.44,149858.0,13.41,13.47,13.39,13.44,149858.0
2023-08-16 10:00:00,13.43,13.44,13.36,13.4,207423.0,13.43,13.44,13.36,13.4,207423.0
2023-08-16 10:10:00,13.4,13.43,13.38,13.4,155768.0,13.4,13.43,13.38,13.4,155768.0
2023-08-16 10:20:00,13.4,13.41,13.33,13.34,155348.0,13.4,13.41,13.33,13.34,155348.0
2023-08-16 10:30:00,13.35,13.38,13.32,13.37,221791.0,13.35,13.38,13.32,13.37,221791.0
2023-08-16 10:40:00,13.36,13.4,13.33,13.33,146575.0,13.36,13.4,13.33,13.33,146575.0
2023-08-16 10:50:00,13.33,13.4,13.32,13.37,146316.0,13.33,13.4,13.32,13.37,146316.0
2023-08-16 11:00:00,13.36,13.39,13.34,13.36,96321.0,13.36,13.39,13.34,13.36,96321.0
2023-08-16 11:10:00,13.35,13.36,13.31,13.34,86417.0,13.35,13.36,13.31,13.34,86417.0
2023-08-16 11:20:00,13.35,13.35,13.31,13.33,71031.0,13.35,13.35,13.31,13.33,71031.0
2023-08-16 11:30:00,13.33,13.34,13.29,13.29,188171.0,13.33,13.34,13.29,13.29,188171.0
2023-08-16 11:40:00,13.29,13.35,13.29,13.29,87872.0,13.29,13.35,13.29,13.29,87872.0
2023-08-16 11:50:00,13.29,13.3,13.26,13.28,150910.0,13.29,13.3,13.26,13.28,150910.0
2023-08-16 12:00:00,13.28,13.31,13.27,13.29,106853.0,13.28,13.31,13.27,13.29,106853.0
2023-08-16 12:10:00,13.29,13.3,13.2,13.21,197211.0,13.29,13.3,13.2,13.21,197211.0
2023-08-16 12:20:00,13.21,13.24,13.2,13.23,92940.0,13.21,13.24,13.2,13.23,92940.0
2023-08-16 12:30:00,13.23,13.25,13.21,13.23,125130.0,13.23,13.25,13.21,13.23,125130.0
2023-08-16 12:40:00,13.23,13.23,13.21,13.21,106672.0,13.23,13.23,13.21,13.21,106672.0
2023-08-16 12:50:00,13.21,13.25,13.2,13.24,215582.0,13.21,13.25,13.2,13.24,215582.0
2023-08-16 13:00:00,13.25,13.27,13.23,13.24,113719.0,13.25,13.27,13.23,13.24,113719.0
2023-08-16 13:10:00,13.24,13.25,13.23,13.25,120919.0,13.24,13.25,13.23,13.25,120919.0
2023-08-16 13:20:00,13.25,13.29,13.23,13.27,161614.0,13.25,13.29,13.23,13.27,161614.0
2023-08-16 13:30:00,13.27,13.31,13.26,13.3,72086.0,13.27,13.31,13.26,13.3,72086.0
2023-08-16 13:40:00,13.31,13.34,13.3,13.34,76507.0,13.31,13.34,13.3,13.34,76507.0
2023-08-16 13:50:00,13.34,13.34,13.31,13.34,131268.0,13.34,13.34,13.31,13.34,131268.0
2023-08-16 14:00:00,13.33,13.33,13.27,13.28,125532.0,13.33,13.33,13.27,13.28,125532.0
2023-08-16 14:10:00,13.28,13.31,13.26,13.29,88374.0,13.28,13.31,13.26,13.29,88374.0
2023-08-16 14:20:00,13.29,13.32,13.28,13.31,102149.0,13.29,13.32,13.28,13.31,102149.0
2023-08-16 14:30:00,13.31,13.33,13.29,13.31,68353.0,13.31,13.33,13.29,13.31,68353.0
2023-08-16 14:40:00,13.3,13.3,13.27,13.29,158818.0,13.3,13.3,13.27,13.29,158818.0
2023-08-16 14:50:00,13.29,13.29,13.23,13.25,121959.0,13.29,13.29,13.23,13.25,121959.0
2023-08-16 15:00:00,13.25,13.25,13.2,13.21,89655.0,13.25,13.25,13.2,13.21,89655.0
2023-08-16 15:10:00,13.21,13.21,13.15,13.17,204247.0,13.21,13.21,13.15,13.17,204247.0
2023-08-16 15:20:00,13.16,13.22,13.16,13.2,155546.0,13.16,13.22,13.16,13.2,155546.0
2023-08-16 15:30:00,13.2,13.28,13.19,13.27,269326.0,13.2,13.28,13.19,13.27,269326.0
2023-08-16 15:40:00,13.27,13.28,13.26,13.28,269841.0,13.27,13.28,13.26,13.28,269841.0
2023-08-16 15:50:00,13.27,13.28,13.19,13.19,1079741.0,13.27,13.28,13.19,13.19,1079741.0
2023-08-17 09:30:00,13.21,13.3,13.11,13.19,792069.0,13.21,13.3,13.11,13.19,792069.0
2023-08-17 09:40:00,13.18,13.24,13.18,13.23,427616.0,13.18,13.24,13.18,13.23,427616.0
2023-08-17 09:50:00,13.22,13.23,13.18,13.2,376950.0,13.22,13.23,13.18,13.2,376950.0
2023-08-17 10:00:00,13.2,13.24,13.19,13.23,255820.0,13.2,13.24,13.19,13.23,255820.0
2023-08-17 10:10:00,13.23,13.25,13.14,13.16,293709.0,13.23,13.25,13.14,13.16,293709.0
2023-08-17 10:20:00,13.16,13.16,13.06,13.07,197751.0,13.16,13.16,13.06,13.07,197751.0
2023-08-17 10:30:00,13.08,13.11,13.01,13.04,223659.0,13.08,13.11,13.01,13.04,223659.0
2023-08-17 10:40:00,13.03,13.07,13.03,13.07,195070.0,13.03,13.07,13.03,13.07,195070.0
2023-08-17 10:50:00,13.07,13.14,13.06,13.1,240722.0,13.07,13.14,13.06,13.1,240722.0
2023-08-17 11:00:00,13.11,13.14,13.07,13.11,125834.0,13.11,13.14,13.07,13.11,125834.0
2023-08-17 11:10:00,13.12,13.12,13.08,13.09,177683.0,13.12,13.12,13.08,13.09,177683.0
2023-08-17 11:20:00,13.09,13.1,13.04,13.09,169430.0,13.09,13.1,13.04,13.09,169430.0
2023-08-17 11:30:00,13.09,13.11,13.06,13.09,299551.0,13.09,13.11,13.06,13.09,299551.0
2023-08-17 11:40:00,13.09,13.14,13.08,13.1,129263.0,13.09,13.14,13.08,13.1,129263.0
2023-08-17 11:50:00,13.1,13.1,13.04,13.06,138786.0,13.1,13.1,13.04,13.06,138786.0
2023-08-17 12:00:00,13.06,13.06,13.03,13.04,115446.0,13.06,13.06,13.03,13.04,115446.0
2023-08-17 12:10:00,13.04,13.05,13.02,13.04,135605.0,13.04,13.05,13.02,13.04,135605.0
2023-08-17 12:20:00,13.04,13.13,13.03,13.13,209298.0,13.04,13.13,13.03,13.13,209298.0
2023-08-17 12:30:00,13.13,13.15,13.07,13.08,146435.0,13.13,13.15,13.07,13.08,146435.0
2023-08-17 12:40:00,13.07,13.1,13.06,13.09,78862.0,13.07,13.1,13.06,13.09,78862.0
2023-08-17 12:50:00,13.09,13.1,13.06,13.09,90179.0,13.09,13.1,13.06,13.09,90179.0
2023-08-17 13:00:00,13.09,13.12,13.06,13.07,101906.0,13.09,13.12,13.06,13.07,101906.0
2023-08-17 13:10:00,13.06,13.06,13.02,13.03,103461.0,13.06,13.06,13.02,13.03,103461.0
2023-08-17 13:20:00,13.04,13.05,13.01,13.04,142167.0,13.04,13.05,13.01,13.04,142167.0
2023-08-17 13:30:00,13.03,13.04,12.98,12.99,197180.0,13.03,13.04,12.98,12.99,197180.0
2023-08-17 13:40:00,13.0,13.0,12.94,12.94,165142.0,13.0,13.0,12.94,12.94,165142.0
2023-08-17 13:50:00,12.95,13.0,12.94,12.99,212548.0,12.95,13.0,12.94,12.99,212548.0
2023-08-17 14:00:00,12.99,13.0,12.97,12.98,159290.0,12.99,13.0,12.97,12.98,159290.0
2023-08-17 14:10:00,12.98,12.99,12.95,12.98,162666.0,12.98,12.99,12.95,12.98,162666.0
2023-08-17 14:20:00,12.97,12.99,12.96,12.96,127031.0,12.97,12.99,12.96,12.96,127031.0
2023-08-17 14:30:00,12.96,12.97,12.92,12.95,211905.0,12.96,12.97,12.92,12.95,211905.0
2023-08-17 14:40:00,12.95,12.95,12.9,12.91,254575.0,12.95,12.95,12.9,12.91,254575.0
2023-08-17 14:50:00,12.91,12.92,12.84,12.84,322462.0,12.91,12.92,12.84,12.84,322462.0
2023-08-17 15:00:00,12.85,12.85,12.78,12.79,280575.0,12.85,12.85,12.78,12.79,280575.0
2023-08-17 15:10:00,12.79,12.8,12.75,12.79,323652.0,12.79,12.8,12.75,12.79,323652.0
2023-08-17 15:20:00,12.79,12.82,12.76,12.8,426803.0,12.79,12.82,12.76,12.8,426803.0
2023-08-17 15:30:00,12.8,12.86,12.78,12.84,332061.0,12.8,12.86,12.78,12.84,332061.0
2023-08-17 15:40:00,12.84,12.84,12.77,12.77,329763.0,12.84,12.84,12.77,12.77,329763.0
2023-08-17 15:50:00,12.77,12.8,12.75,12.75,1444029.0,12.77,12.8,12.75,12.75,1444029.0
2023-08-18 09:30:00,12.64,12.7,12.53,12.59,691930.0,12.64,12.7,12.53,12.59,691930.0
2023-08-18 09:40:00,12.59,12.73,12.57,12.73,301693.0,12.59,12.73,12.57,12.73,301693.0
2023-08-18 09:50:00,12.73,12.75,12.64,12.73,229907.0,12.73,12.75,12.64,12.73,229907.0
2023-08-18 10:00:00,12.73,12.73,12.65,12.66,189086.0,12.73,12.73,12.65,12.66,189086.0
2023-08-18 10:10:00,12.66,12.7,12.62,12.66,147576.0,12.66,12.7,12.62,12.66,147576.0
2023-08-18 10:20:00,12.66,12.69,12.64,12.65,114490.0,12.66,12.69,12.64,12.65,114490.0
2023-08-18 10:30:00,12.64,12.76,12.64,12.75,164929.0,12.64,12.76,12.64,12.75,164929.0
2023-08-18 10:40:00,12.75,12.76,12.73,12.75,113198.0,12.75,12.76,12.73,12.75,113198.0
2023-08-18 10:50:00,12.75,12.75,12.69,12.7,136505.0,12.75,12.75,12.69,12.7,136505.0
2023-08-18 11:00:00,12.69,12.74,12.68,12.7,254478.0,12.69,12.74,12.68,12.7,254478.0
2023-08-18 11:10:00,12.71,12.72,12.68,12.71,141354.0,12.71,12.72,12.68,12.71,141354.0
2023-08-18 11:20:00,12.71,12.76,12.68,12.69,107361.0,12.71,12.76,12.68,12.69,107361.0
2023-08-18 11:30:00,12.68,12.71,12.67,12.67,153803.0,12.68,12.71,12.67,12.67,153803.0
2023-08-18 11:40:00,12.67,12.74,12.65,12.71,119344.0,12.67,12.74,12.65,12.71,119344.0
2023-08-18 11:50:00,12.71,12.76,12.71,12.73,129294.0,12.71,12.76,12.71,12.73,129294.0
2023-08-18 12:00:00,12.73,12.75,12.7,12.73,79966.0,12.73,12.75,12.7,12.73,79966.0
2023-08-18 12:10:00,12.74,12.74,12.7,12.7,94156.0,12.74,12.74,12.7,12.7,94156.0
2023-08-18 12:20:00,12.71,12.72,12.67,12.67,99350.0,12.71,12.72,12.67,12.67,99350.0
2023-08-18 12:30:00,12.68,12.72,12.66,12.7,141207.0,12.68,12.72,12.66,12.7,141207.0
2023-08-18 12:40:00,12.7,12.72,12.69,12.7,53417.0,12.7,12.72,12.69,12.7,53417.0
2023-08-18 12:50:00,12.7,12.73,12.7,12.71,161808.0,12.7,12.73,12.7,12.71,161808.0
2023-08-18 13:00:00,12.71,12.74,12.69,12.73,176841.0,12.71,12.74,12.69,12.73,176841.0
2023-08-18 13:10:00,12.73,12.74,12.71,12.72,138106.0,12.73,12.74,12.71,12.72,138106.0
2023-08-18 13:20:00,12.72,12.74,12.7,12.74,162544.0,12.72,12.74,12.7,12.74,162544.0
2023-08-18 13:30:00,12.74,12.76,12.73,12.74,112312.0,12.74,12.76,12.73,12.74,112312.0
2023-08-18 13:40:00,12.74,12.75,12.72,12.74,139320.0,12.74,12.75,12.72,12.74,139320.0
2023-08-18 13:50:00,12.74,12.76,12.73,12.75,134406.0,12.74,12.76,12.73,12.75,134406.0
2023-08-18 14:00:00,12.75,12.75,12.7,12.7,141296.0,12.75,12.75,12.7,12.7,141296.0
2023-08-18 14:10:00,12.7,12.73,12.68,12.7,239785.0,12.7,12.73,12.68,12.7,239785.0
2023-08-18 14:20:00,12.69,12.73,12.69,12.71,112029.0,12.69,12.73,12.69,12.71,112029.0
2023-08-18 14:30:00,12.71,12.75,12.7,12.75,151843.0,12.71,12.75,12.7,12.75,151843.0
2023-08-18 14:40:00,12.75,12.75,12.73,12.75,158661.0,12.75,12.75,12.73,12.75,158661.0
2023-08-18 14:50:00,12.74,12.78,12.73,12.75,219906.0,12.74,12.78,12.73,12.75,219906.0
2023-08-18 15:00:00,12.75,12.77,12.74,12.76,192700.0,12.75,12.77,12.74,12.76,192700.0
2023-08-18 15:10:00,12.76,12.76,12.71,12.74,286714.0,12.76,12.76,12.71,12.74,286714.0
2023-08-18 15:20:00,12.74,12.77,12.73,12.77,191574.0,12.74,12.77,12.73,12.77,191574.0
2023-08-18 15:30:00,12.77,12.78,12.72,12.73,288918.0,12.77,12.78,12.72,12.73,288918.0
2023-08-18 15:40:00,12.73,12.82,12.72,12.82,367077.0,12.73,12.82,12.72,12.82,367077.0
2023-08-18 15:50:00,12.82,12.83,12.76,12.78,1122524.0,12.82,12.83,12.76,12.78,1122524.0
2023-08-21 09:30:00,12.77,12.8,12.68,12.7,282777.0,12.77,12.8,12.68,12.7,282777.0
2023-08-21 09:40:00,12.69,12.71,12.62,12.66,213534.0,12.69,12.71,12.62,12.66,213534.0
2023-08-21 09:50:00,12.66,12.8,12.63,12.79,361586.0,12.66,12.8,12.63,12.79,361586.0
2023-08-21 10:00:00,12.79,12.8,12.7,12.72,261969.0,12.79,12.8,12.7,12.72,261969.0
2023-08-21 10:10:00,12.73,12.73,12.66,12.68,186797.0,12.73,12.73,12.66,12.68,186797.0
2023-08-21 10:20:00,12.68,12.71,12.62,12.64,233199.0,12.68,12.71,12.62,12.64,233199.0
2023-08-21 10:30:00,12.64,12.67,12.63,12.66,90915.0,12.64,12.67,12.63,12.66,90915.0
2023-08-21 10:40:00,12.65,12.69,12.64,12.65,96029.0,12.65,12.69,12.64,12.65,96029.0
2023-08-21 10:50:00,12.64,12.65,12.57,12.58,235427.0,12.64,12.65,12.57,12.58,235427.0
2023-08-21 11:00:00,12.57,12.59,12.55,12.57,246391.0,12.57,12.59,12.55,12.57,246391.0
2023-08-21 11:10:00,12.57,12.62,12.55,12.62,237920.0,12.57,12.62,12.55,12.62,237920.0
2023-08-21 11:20:00,12.62,12.62,12.58,12.62,176302.0,12.62,12.62,12.58,12.62,176302.0
2023-08-21 11:30:00,12.61,12.65,12.56,12.57,262562.0,12.61,12.65,12.56,12.57,262562.0
2023-08-21 11:40:00,12.58,12.58,12.51,12.52,181390.0,12.58,12.58,12.51,12.52,181390.0
2023-08-21 11:50:00,12.52,12.55,12.5,12.54,197870.0,12.52,12.55,12.5,12.54,197870.0
2023-08-21 12:00:00,12.54,12.56,12.5,12.53,110502.0,12.54,12.56,12.5,12.53,110502.0
2023-08-21 12:10:00,12.53,12.56,12.51,12.54,126039.0,12.53,12.56,12.51,12.54,126039.0
2023-08-21 12:20:00,12.54,12.63,12.54,12.61,227558.0,12.54,12.63,12.54,12.61,227558.0
2023-08-21 12:30:00,12.61,12.62,12.56,12.58,98411.0,12.61,12.62,12.56,12.58,98411.0
2023-08-21 12:40:00,12.58,12.58,12.54,12.55,91860.0,12.58,12.58,12.54,12.55,91860.0
2023-08-21 12:50:00,12.55,12.57,12.52,12.57,84690.0,12.55,12.57,12.52,12.57,84690.0
2023-08-21 13:00:00,12.57,12.58,12.53,12.55,88327.0,12.57,12.58,12.53,12.55,88327.0
2023-08-21 13:10:00,12.55,12.56,12.52,12.55,122660.0,12.55,12.56,12.52,12.55,122660.0
2023-08-21 13:20:00,12.56,12.59,12.55,12.58,68231.0,12.56,12.59,12.55,12.58,68231.0
2023-08-21 13:30:00,12.58,12.61,12.54,12.6,114229.0,12.58,12.61,12.54,12.6,114229.0
2023-08-21 13:40:00,12.6,12.62,12.58,12.62,101618.0,12.6,12.62,12.58,12.62,101618.0
2023-08-21 13:50:00,12.61,12.62,12.59,12.61,95223.0,12.61,12.62,12.59,12.61,95223.0
2023-08-21 14:00:00,12.61,12.62,12.58,12.6,131033.0,12.61,12.62,12.58,12.6,131033.0
2023-08-21 14:10:00,12.59,12.62,12.59,12.62,113160.0,12.59,12.62,12.59,12.62,113160.0
2023-08-21 14:20:00,12.62,12.64,12.61,12.64,155393.0,12.62,12.64,12.61,12.64,155393.0
2023-08-21 14:30:00,12.64,12.68,12.63,12.67,150882.0,12.64,12.68,12.63,12.67,150882.0
2023-08-21 14:40:00,12.68,12.71,12.66,12.71,210614.0,12.68,12.71,12.66,12.71,210614.0
2023-08-21 14:50:00,12.71,12.75,12.7,12.72,345591.0,12.71,12.75,12.7,12.72,345591.0
2023-08-21 15:00:00,12.73,12.74,12.72,12.73,154404.0,12.73,12.74,12.72,12.73,154404.0
2023-08-21 15:10:00,12.73,12.76,12.7,12.71,365342.0,12.73,12.76,12.7,12.71,365342.0
2023-08-21 15:20:00,12.71,12.74,12.7,12.71,244239.0,12.71,12.74,12.7,12.71,244239.0
2023-08-21 15:30:00,12.71,12.71,12.65,12.65,298864.0,12.71,12.71,12.65,12.65,298864.0
2023-08-21 15:40:00,12.66,12.71,12.65,12.67,407413.0,12.66,12.71,12.65,12.67,407413.0
2023-08-21 15:50:00,12.68,12.69,12.63,12.64,1340847.0,12.68,12.69,12.63,12.64,1340847.0
2023-08-22 09:30:00,12.64,12.79,12.61,12.73,312778.0,12.64,12.79,12.61,12.73,312778.0
2023-08-22 09:40:00,12.74,12.74,12.63,12.65,221286.0,12.74,12.74,12.63,12.65,221286.0
2023-08-22 09:50:00,12.65,12.67,12.63,12.65,116333.0,12.65,12.67,12.63,12.65,116333.0
2023-08-22 10:00:00,12.66,12.72,12.65,12.68,141378.0,12.66,12.72,12.65,12.68,141378.0
2023-08-22 10:10:00,12.68,12.7,12.65,12.69,104689.0,12.68,12.7,12.65,12.69,104689.0
2023-08-22 10:20:00,12.7,12.7,12.64,12.66,121444.0,12.7,12.7,12.64,12.66,121444.0
2023-08-22 10:30:00,12.65,12.66,12.63,12.64,102596.0,12.65,12.66,12.63,12.64,102596.0
2023-08-22 10:40:00,12.63,12.65,12.61,12.64,129401.0,12.63,12.65,12.61,12.64,129401.0
2023-08-22 10:50:00,12.63,12.67,12.61,12.66,71248.0,12.63,12.67,12.61,12.66,71248.0
2023-08-22 11:00:00,12.66,12.67,12.62,12.66,120459.0,12.66,12.67,12.62,12.66,120459.0
2023-08-22 11:10:00,12.66,12.72,12.66,12.69,169378.0,12.66,12.72,12.66,12.69,169378.0
2023-08-22 11:20:00,12.69,12.72,12.67,12.69,99619.0,12.69,12.72,12.67,12.69,99619.0
2023-08-22 11:30:00,12.68,12.72,12.68,12.7,114431.0,12.68,12.72,12.68,12.7,114431.0
2023-08-22 11:40:00,12.7,12.71,12.64,12.65,131845.0,12.7,12.71,12.64,12.65,131845.0
2023-08-22 11:50:00,12.65,12.65,12.61,12.62,85518.0,12.65,12.65,12.61,12.62,85518.0
2023-08-22 12:00:00,12.62,12.62,12.59,12.61,80644.0,12.62,12.62,12.59,12.61,80644.0
2023-08-22 12:10:00,12.61,12.61,12.57,12.58,85232.0,12.61,12.61,12.57,12.58,85232.0
2023-08-22 12:20:00,12.57,12.58,12.54,12.57,157835.0,12.57,12.58,12.54,12.57,157835.0
2023-08-22 12:30:00,12.58,12.59,12.54,12.54,112906.0,12.58,12.59,12.54,12.54,112906.0
2023-08-22 12:40:00,12.54,12.55,12.51,12.51,130922.0,12.54,12.55,12.51,12.51,130922.0
2023-08-22 12:50:00,12.51,12.54,12.5,12.5,220460.0,12.51,12.54,12.5,12.5,220460.0
2023-08-22 13:00:00,12.5,12.52,12.46,12.5,258593.0,12.5,12.52,12.46,12.5,258593.0
2023-08-22 13:10:00,12.5,12.53,12.48,12.53,104007.0,12.5,12.53,12.48,12.53,104007.0
2023-08-22 13:20:00,12.52,12.54,12.5,12.51,319931.0,12.52,12.54,12.5,12.51,319931.0
2023-08-22 13:30:00,12.51,12.54,12.5,12.52,102648.0,12.51,12.54,12.5,12.52,102648.0
2023-08-22 13:40:00,12.53,12.54,12.51,12.53,68594.0,12.53,12.54,12.51,12.53,68594.0
2023-08-22 13:50:00,12.53,12.53,12.51,12.53,68031.0,12.53,12.53,12.51,12.53,68031.0
2023-08-22 14:00:00,12.53,12.56,12.51,12.54,97642.0,12.53,12.56,12.51,12.54,97642.0
2023-08-22 14:10:00,12.54,12.59,12.54,12.58,142082.0,12.54,12.59,12.54,12.58,142082.0
2023-08-22 14:20:00,12.58,12.61,12.57,12.6,70481.0,12.58,12.61,12.57,12.6,70481.0
2023-08-22 14:30:00,12.6,12.62,12.59,12.62,88423.0,12.6,12.62,12.59,12.62,88423.0
2023-08-22 14:40:00,12.62,12.62,12.58,12.6,132766.0,12.62,12.62,12.58,12.6,132766.0
2023-08-22 14:50:00,12.6,12.61,12.58,12.61,90612.0,12.6,12.61,12.58,12.61,90612.0
2023-08-22 15:00:00,12.61,12.66,12.6,12.66,97030.0,12.61,12.66,12.6,12.66,97030.0
2023-08-22 15:10:00,12.66,12.69,12.64,12.64,276418.0,12.66,12.69,12.64,12.64,276418.0
2023-08-22 15:20:00,12.65,12.65,12.56,12.56,398764.0,12.65,12.65,12.56,12.56,398764.0
2023-08-22 15:30:00,12.56,12.57,12.5,12.53,411562.0,12.56,12.57,12.5,12.53,411562.0
2023-08-22 15:40:00,12.53,12.56,12.52,12.53,416894.0,12.53,12.56,12.52,12.53,416894.0
2023-08-22 15:50:00,12.54,12.55,12.48,12.53,1126982.0,12.54,12.55,12.48,12.53,1126982.0
2023-08-23 09:30:00,12.57,12.66,12.52,12.66,314184.0,12.57,12.66,12.52,12.66,314184.0
2023-08-23 09:40:00,12.66,12.7,12.63,12.66,236389.0,12.66,12.7,12.63,12.66,236389.0
2023-08-23 09:50:00,12.67,12.73,12.66,12.73,162974.0,12.67,12.73,12.66,12.73,162974.0
2023-08-23 10:00:00,12.73,12.77,12.71,12.77,184459.0,12.73,12.77,12.71,12.77,184459.0
2023-08-23 10:10:00,12.77,12.78,12.72,12.73,186449.0,12.77,12.78,12.72,12.73,186449.0
2023-08-23 10:20:00,12.73,12.73,12.67,12.69,155488.0,12.73,12.73,12.67,12.69,155488.0
2023-08-23 10:30:00,12.7,12.72,12.65,12.67,168225.0,12.7,12.72,12.65,12.67,168225.0
2023-08-23 10:40:00,12.67,12.73,12.66,12.72,135629.0,12.67,12.73,12.66,12.72,135629.0
2023-08-23 10:50:00,12.71,12.72,12.66,12.7,103766.0,12.71,12.72,12.66,12.7,103766.0
2023-08-23 11:00:00,12.7,12.72,12.69,12.7,68871.0,12.7,12.72,12.69,12.7,68871.0
2023-08-23 11:10:00,12.71,12.73,12.7,12.7,101850.0,12.71,12.73,12.7,12.7,101850.0
2023-08-23 11:20:00,12.71,12.73,12.7,12.73,87115.0,12.71,12.73,12.7,12.73,87115.0
2023-08-23 11:30:00,12.72,12.73,12.68,12.71,177802.0,12.72,12.73,12.68,12.71,177802.0
2023-08-23 11:40:00,12.71,12.73,12.7,12.7,79657.0,12.71,12.73,12.7,12.7,79657.0
2023-08-23 11:50:00,12.71,12.71,12.68,12.69,63238.0,12.71,12.71,12.68,12.69,63238.0
2023-08-23 12:00:00,12.7,12.71,12.67,12.68,85106.0,12.7,12.71,12.67,12.68,85106.0
2023-08-23 12:10:00,12.68,12.68,12.64,12.64,85762.0,12.68,12.68,12.64,12.64,85762.0
2023-08-23 12:20:00,12.64,12.67,12.63,12.66,91560.0,12.64,12.67,12.63,12.66,91560.0
2023-08-23 12:30:00,12.66,12.66,12.65,12.66,57508.0,12.66,12.66,12.65,12.66,57508.0
2023-08-23 12:40:00,12.66,12.66,12.63,12.65,100009.0,12.66,12.66,12.63,12.65,100009.0
2023-08-23 12:50:00,12.65,12.66,12.62,12.62,90891.0,12.65,12.66,12.62,12.62,90891.0
2023-08-23 13:00:00,12.62,12.67,12.62,12.65,98525.0,12.62,12.67,12.62,12.65,98525.0
2023-08-23 13:10:00,12.65,12.67,12.62,12.66,81364.0,12.65,12.67,12.62,12.66,81364.0
2023-08-23 13:20:00,12.66,12.69,12.65,12.68,137790.0,12.66,12.69,12.65,12.68,137790.0
2023-08-23 13:30:00,12.68,12.72,12.67,12.71,153915.0,12.68,12.72,12.67,12.71,153915.0
2023-08-23 13:40:00,12.71,12.75,12.71,12.75,90157.0,12.71,12.75,12.71,12.75,90157.0
2023-08-23 13:50:00,12.74,12.77,12.74,12.77,65489.0,12.74,12.77,12.74,12.77,65489.0
2023-08-23 14:00:00,12.77,12.79,12.73,12.73,160116.0,12.77,12.79,12.73,12.73,160116.0
2023-08-23 14:10:00,12.73,12.74,12.7,12.7,107609.0,12.73,12.74,12.7,12.7,107609.0
2023-08-23 14:20:00,12.71,12.71,12.68,12.68,95803.0,12.71,12.71,12.68,12.68,95803.0
2023-08-23 14:30:00,12.68,12.69,12.65,12.66,107020.0,12.68,12.69,12.65,12.66,107020.0
2023-08-23 14:40:00,12.66,12.67,12.64,12.64,69204.0,12.66,12.67,12.64,12.64,69204.0
2023-08-23 14:50:00,12.64,12.67,12.64,12.66,136673.0,12.64,12.67,12.64,12.66,136673.0
2023-08-23 15:00:00,12.65,12.68,12.65,12.68,117627.0,12.65,12.68,12.65,12.68,117627.0
2023-08-23 15:10:00,12.68,12.71,12.67,12.7,189188.0,12.68,12.71,12.67,12.7,189188.0
2023-08-23 15:20:00,12.7,12.7,12.65,12.68,230885.0,12.7,12.7,12.65,12.68,230885.0
2023-08-23 15:30:00,12.68,12.69,12.66,12.68,252917.0,12.68,12.69,12.66,12.68,252917.0
2023-08-23 15:40:00,12.68,12.71,12.67,12.68,309416.0,12.68,12.71,12.67,12.68,309416.0
2023-08-23 15:50:00,12.68,12.71,12.67,12.7,870238.0,12.68,12.71,12.67,12.7,870238.0
2023-08-24 09:30:00,12.64,12.8,12.63,12.72,465826.0,12.64,12.8,12.63,12.72,465826.0
2023-08-24 09:40:00,12.71,12.78,12.67,12.76,180690.0,12.71,12.78,12.67,12.76,180690.0
2023-08-24 09:50:00,12.77,12.81,12.75,12.79,117124.0,12.77,12.81,12.75,12.79,117124.0
2023-08-24 10:00:00,12.8,12.83,12.69,12.7,206175.0,12.8,12.83,12.69,12.7,206175.0
2023-08-24 10:10:00,12.7,12.7,12.65,12.67,131264.0,12.7,12.7,12.65,12.67,131264.0
2023-08-24 10:20:00,12.67,12.71,12.65,12.65,201601.0,12.67,12.71,12.65,12.65,201601.0
2023-08-24 10:30:00,12.66,12.67,12.61,12.65,212012.0,12.66,12.67,12.61,12.65,212012.0
2023-08-24 10:40:00,12.65,12.68,12.63,12.64,430748.0,12.65,12.68,12.63,12.64,430748.0
2023-08-24 10:50:00,12.64,12.67,12.61,12.61,141048.0,12.64,12.67,12.61,12.61,141048.0
2023-08-24 11:00:00,12.62,12.62,12.57,12.58,295521.0,12.62,12.62,12.57,12.58,295521.0
2023-08-24 11:10:00,12.58,12.58,12.52,12.54,311792.0,12.58,12.58,12.52,12.54,311792.0
2023-08-24 11:20:00,12.55,12.58,12.54,12.54,318946.0,12.55,12.58,12.54,12.54,318946.0
2023-08-24 11:30:00,12.54,12.55,12.5,12.52,258477.0,12.54,12.55,12.5,12.52,258477.0
2023-08-24 11:40:00,12.52,12.53,12.48,12.5,117888.0,12.52,12.53,12.48,12.5,117888.0
2023-08-24 11:50:00,12.5,12.55,12.49,12.54,187863.0,12.5,12.55,12.49,12.54,187863.0
2023-08-24 12:00:00,12.54,12.58,12.53,12.55,110712.0,12.54,12.58,12.53,12.55,110712.0
2023-08-24 12:10:00,12.55,12.61,12.54,12.6,198237.0,12.55,12.61,12.54,12.6,198237.0
2023-08-24 12:20:00,12.61,12.62,12.56,12.58,197925.0,12.61,12.62,12.56,12.58,197925.0
2023-08-24 12:30:00,12.57,12.61,12.56,12.61,132428.0,12.57,12.61,12.56,12.61,132428.0
2023-08-24 12:40:00,12.62,12.63,12.6,12.6,158518.0,12.62,12.63,12.6,12.6,158518.0
2023-08-24 12:50:00,12.59,12.6,12.54,12.56,304289.0,12.59,12.6,12.54,12.56,304289.0
2023-08-24 13:00:00,12.56,12.59,12.55,12.57,195424.0,12.56,12.59,12.55,12.57,195424.0
2023-08-24 13:10:00,12.57,12.57,12.54,12.55,110985.0,12.57,12.57,12.54,12.55,110985.0
2023-08-24 13:20:00,12.55,12.56,12.54,12.55,202625.0,12.55,12.56,12.54,12.55,202625.0
2023-08-24 13:30:00,12.55,12.56,12.51,12.54,255811.0,12.55,12.56,12.51,12.54,255811.0
2023-08-24 13:40:00,12.55,12.55,12.51,12.55,192890.0,12.55,12.55,12.51,12.55,192890.0
2023-08-24 13:50:00,12.54,12.54,12.52,12.54,84660.0,12.54,12.54,12.52,12.54,84660.0
2023-08-24 14:00:00,12.54,12.55,12.51,12.55,164817.0,12.54,12.55,12.51,12.55,164817.0
2023-08-24 14:10:00,12.54,12.59,12.54,12.59,235990.0,12.54,12.59,12.54,12.59,235990.0
2023-08-24 14:20:00,12.59,12.61,12.58,12.6,163165.0,12.59,12.61,12.58,12.6,163165.0
2023-08-24 14:30:00,12.6,12.62,12.55,12.56,242091.0,12.6,12.62,12.55,12.56,242091.0
2023-08-24 14:40:00,12.55,12.61,12.55,12.61,238671.0,12.55,12.61,12.55,12.61,238671.0
2023-08-24 14:50:00,12.61,12.66,12.6,12.66,447560.0,12.61,12.66,12.6,12.66,447560.0
2023-08-24 15:00:00,12.66,12.69,12.65,12.69,266688.0,12.66,12.69,12.65,12.69,266688.0
2023-08-24 15:10:00,12.68,12.71,12.65,12.67,354318.0,12.68,12.71,12.65,12.67,354318.0
2023-08-24 15:20:00,12.67,12.73,12.66,12.72,407412.0,12.67,12.73,12.66,12.72,407412.0
2023-08-24 15:30:00,12.72,12.76,12.71,12.76,398356.0,12.72,12.76,12.71,12.76,398356.0
2023-08-24 15:40:00,12.75,12.76,12.68,12.72,1094371.0,12.75,12.76,12.68,12.72,1094371.0
2023-08-24 15:50:00,12.71,12.74,12.67,12.68,1452828.0,12.71,12.74,12.67,12.68,1452828.0
2023-08-25 09:30:00,12.66,12.8,12.6,12.61,504638.0,12.66,12.8,12.6,12.61,504638.0
2023-08-25 09:40:00,12.61,12.62,12.55,12.57,236946.0,12.61,12.62,12.55,12.57,236946.0
2023-08-25 09:50:00,12.58,12.6,12.45,12.46,390871.0,12.58,12.6,12.45,12.46,390871.0
2023-08-25 10:00:00,12.46,12.52,12.35,12.36,588405.0,12.46,12.52,12.35,12.36,588405.0
2023-08-25 10:10:00,12.37,12.54,12.34,12.44,391749.0,12.37,12.54,12.34,12.44,391749.0
2023-08-25 10:20:00,12.45,12.48,12.27,12.27,336390.0,12.45,12.48,12.27,12.27,336390.0
2023-08-25 10:30:00,12.27,12.29,12.23,12.25,484028.0,12.27,12.29,12.23,12.25,484028.0
2023-08-25 10:40:00,12.25,12.29,12.13,12.13,382647.0,12.25,12.29,12.13,12.13,382647.0
2023-08-25 10:50:00,12.13,12.16,12.04,12.04,415849.0,12.13,12.16,12.04,12.04,415849.0
2023-08-25 11:00:00,12.04,12.07,11.97,11.99,1142606.0,12.04,12.07,11.97,11.99,1142606.0
2023-08-25 11:10:00,11.99,12.07,11.95,12.03,1184314.0,11.99,12.07,11.95,12.03,1184314.0
2023-08-25 11:20:00,12.03,12.18,12.02,12.18,444948.0,12.03,12.18,12.02,12.18,444948.0
2023-08-25 11:30:00,12.18,12.18,12.11,12.17,328838.0,12.18,12.18,12.11,12.17,328838.0
2023-08-25 11:40:00,12.17,12.18,12.11,12.16,308122.0,12.17,12.18,12.11,12.16,308122.0
2023-08-25 11:50:00,12.15,12.17,12.09,12.11,237807.0,12.15,12.17,12.09,12.11,237807.0
2023-08-25 12:00:00,12.1,12.18,12.1,12.18,216060.0,12.1,12.18,12.1,12.18,216060.0
2023-08-25 12:10:00,12.18,12.19,12.16,12.19,191294.0,12.18,12.19,12.16,12.19,191294.0
2023-08-25 12:20:00,12.19,12.29,12.18,12.29,293937.0,12.19,12.29,12.18,12.29,293937.0
2023-08-25 12:30:00,12.29,12.32,12.27,12.32,221594.0,12.29,12.32,12.27,12.32,221594.0
2023-08-25 12:40:00,12.31,12.32,12.29,12.3,154954.0,12.31,12.32,12.29,12.3,154954.0
2023-08-25 12:50:00,12.3,12.33,12.27,12.3,218159.0,12.3,12.33,12.27,12.3,218159.0
2023-08-25 13:00:00,12.31,12.31,12.18,12.2,228083.0,12.31,12.31,12.18,12.2,228083.0
2023-08-25 13:10:00,12.19,12.22,12.16,12.18,172026.0,12.19,12.22,12.16,12.18,172026.0
2023-08-25 13:20:00,12.18,12.19,12.15,12.17,145683.0,12.18,12.19,12.15,12.17,145683.0
2023-08-25 13:30:00,12.16,12.18,12.13,12.14,200983.0,12.16,12.18,12.13,12.14,200983.0
2023-08-25 13:40:00,12.13,12.17,12.12,12.13,164526.0,12.13,12.17,12.12,12.13,164526.0
2023-08-25 13:50:00,12.13,12.17,12.13,12.16,134471.0,12.13,12.17,12.13,12.16,134471.0
2023-08-25 14:00:00,12.16,12.18,12.15,12.17,116327.0,12.16,12.18,12.15,12.17,116327.0
2023-08-25 14:10:00,12.17,12.18,12.15,12.18,113739.0,12.17,12.18,12.15,12.18,113739.0
2023-08-25 14:20:00,12.18,12.23,12.17,12.23,228427.0,12.18,12.23,12.17,12.23,228427.0
2023-08-25 14:30:00,12.22,12.29,12.22,12.27,225421.0,12.22,12.29,12.22,12.27,225421.0
2023-08-25 14:40:00,12.27,12.29,12.26,12.28,133893.0,12.27,12.29,12.26,12.28,133893.0
2023-08-25 14:50:00,12.29,12.34,12.28,12.34,168306.0,12.29,12.34,12.28,12.34,168306.0
2023-08-25 15:00:00,12.34,12.36,12.29,12.32,273499.0,12.34,12.36,12.29,12.32,273499.0
2023-08-25 15:10:00,12.32,12.32,12.25,12.27,308711.0,12.32,12.32,12.25,12.27,308711.0
2023-08-25 15:20:00,12.27,12.3,12.26,12.29,264748.0,12.27,12.3,12.26,12.29,264748.0
2023-08-25 15:30:00,12.28,12.29,12.24,12.26,322864.0,12.28,12.29,12.24,12.26,322864.0
2023-08-25 15:40:00,12.26,12.31,12.24,12.25,724806.0,12.26,12.31,12.24,12.25,724806.0
2023-08-25 15:50:00,12.24,12.3,12.23,12.26,1800143.0,12.24,12.3,12.23,12.26,1800143.0
2023-08-28 09:30:00,12.31,12.6,12.31,12.6,451563.0,12.31,12.6,12.31,12.6,451563.0
2023-08-28 09:40:00,12.6,12.63,12.52,12.58,373549.0,12.6,12.63,12.52,12.58,373549.0
2023-08-28 09:50:00,12.58,12.73,12.57,12.69,410046.0,12.58,12.73,12.57,12.69,410046.0
2023-08-28 10:00:00,12.69,12.74,12.65,12.67,378665.0,12.69,12.74,12.65,12.67,378665.0
2023-08-28 10:10:00,12.66,12.69,12.61,12.67,196707.0,12.66,12.69,12.61,12.67,196707.0
2023-08-28 10:20:00,12.67,12.68,12.61,12.67,247258.0,12.67,12.68,12.61,12.67,247258.0
2023-08-28 10:30:00,12.67,12.69,12.64,12.65,311821.0,12.67,12.69,12.64,12.65,311821.0
2023-08-28 10:40:00,12.64,12.68,12.62,12.65,195269.0,12.64,12.68,12.62,12.65,195269.0
2023-08-28 10:50:00,12.65,12.67,12.6,12.67,170507.0,12.65,12.67,12.6,12.67,170507.0
2023-08-28 11:00:00,12.67,12.69,12.63,12.63,510949.0,12.67,12.69,12.63,12.63,510949.0
2023-08-28 11:10:00,12.63,12.64,12.59,12.62,156841.0,12.63,12.64,12.59,12.62,156841.0
2023-08-28 11:20:00,12.62,12.62,12.53,12.59,156648.0,12.62,12.62,12.53,12.59,156648.0
2023-08-28 11:30:00,12.58,12.62,12.56,12.62,104495.0,12.58,12.62,12.56,12.62,104495.0
2023-08-28 11:40:00,12.62,12.62,12.56,12.58,164793.0,12.62,12.62,12.56,12.58,164793.0
2023-08-28 11:50:00,12.57,12.58,12.54,12.55,140610.0,12.57,12.58,12.54,12.55,140610.0
2023-08-28 12:00:00,12.55,12.61,12.54,12.61,187476.0,12.55,12.61,12.54,12.61,187476.0
2023-08-28 12:10:00,12.61,12.61,12.55,12.57,109331.0,12.61,12.61,12.55,12.57,109331.0
2023-08-28 12:20:00,12.57,12.59,12.55,12.58,116086.0,12.57,12.59,12.55,12.58,116086.0
2023-08-28 12:30:00,12.58,12.63,12.57,12.63,86721.0,12.58,12.63,12.57,12.63,86721.0
2023-08-28 12:40:00,12.63,12.69,12.62,12.68,177043.0,12.63,12.69,12.62,12.68,177043.0
2023-08-28 12:50:00,12.68,12.7,12.66,12.7,98330.0,12.68,12.7,12.66,12.7,98330.0
2023-08-28 13:00:00,12.7,12.72,12.67,12.68,178858.0,12.7,12.72,12.67,12.68,178858.0
2023-08-28 13:10:00,12.68,12.7,12.67,12.7,94122.0,12.68,12.7,12.67,12.7,94122.0
2023-08-28 13:20:00,12.7,12.7,12.66,12.68,158894.0,12.7,12.7,12.66,12.68,158894.0
2023-08-28 13:30:00,12.68,12.72,12.66,12.69,144596.0,12.68,12.72,12.66,12.69,144596.0
2023-08-28 13:40:00,12.69,12.7,12.64,12.66,137441.0,12.69,12.7,12.64,12.66,137441.0
2023-08-28 13:50:00,12.66,12.68,12.61,12.62,110957.0,12.66,12.68,12.61,12.62,110957.0
2023-08-28 14:00:00,12.62,12.66,12.6,12.65,96916.0,12.62,12.66,12.6,12.65,96916.0
2023-08-28 14:10:00,12.65,12.65,12.63,12.63,117836.0,12.65,12.65,12.63,12.63,117836.0
2023-08-28 14:20:00,12.63,12.67,12.63,12.67,80310.0,12.63,12.67,12.63,12.67,80310.0
2023-08-28 14:30:00,12.67,12.68,12.64,12.65,106525.0,12.67,12.68,12.64,12.65,106525.0
2023-08-28 14:40:00,12.65,12.68,12.64,12.68,125508.0,12.65,12.68,12.64,12.68,125508.0
2023-08-28 14:50:00,12.68,12.7,12.67,12.69,151450.0,12.68,12.7,12.67,12.69,151450.0
2023-08-28 15:00:00,12.7,12.72,12.68,12.7,214292.0,12.7,12.72,12.68,12.7,214292.0
2023-08-28 15:10:00,12.7,12.71,12.67,12.69,270352.0,12.7,12.71,12.67,12.69,270352.0
2023-08-28 15:20:00,12.69,12.69,12.65,12.69,144530.0,12.69,12.69,12.65,12.69,144530.0
2023-08-28 15:30:00,12.69,12.75,12.68,12.72,395461.0,12.69,12.75,12.68,12.72,395461.0
2023-08-28 15:40:00,12.72,12.77,12.7,12.75,343934.0,12.72,12.77,12.7,12.75,343934.0
2023-08-28 15:50:00,12.75,12.8,12.73,12.78,1658992.0,12.75,12.8,12.73,12.78,1658992.0
2023-08-29 09:30:00,12.83,12.91,12.71,12.79,336538.0,12.83,12.91,12.71,12.79,336538.0
2023-08-29 09:40:00,12.79,12.87,12.77,12.83,246598.0,12.79,12.87,12.77,12.83,246598.0
2023-08-29 09:50:00,12.83,12.83,12.74,12.8,168573.0,12.83,12.83,12.74,12.8,168573.0
2023-08-29 10:00:00,12.81,12.91,12.81,12.89,354126.0,12.81,12.91,12.81,12.89,354126.0
2023-08-29 10:10:00,12.89,12.95,12.88,12.92,228665.0,12.89,12.95,12.88,12.92,228665.0
2023-08-29 10:20:00,12.92,12.96,12.9,12.91,203986.0,12.92,12.96,12.9,12.91,203986.0
2023-08-29 10:30:00,12.91,12.95,12.89,12.9,162329.0,12.91,12.95,12.89,12.9,162329.0
2023-08-29 10:40:00,12.91,12.95,12.89,12.95,214935.0,12.91,12.95,12.89,12.95,214935.0
2023-08-29 10:50:00,12.95,12.97,12.91,12.91,263671.0,12.95,12.97,12.91,12.91,263671.0
2023-08-29 11:00:00,12.91,12.93,12.89,12.92,130760.0,12.91,12.93,12.89,12.92,130760.0
2023-08-29 11:10:00,12.92,12.97,12.88,12.97,104538.0,12.92,12.97,12.88,12.97,104538.0
2023-08-29 11:20:00,12.96,13.04,12.96,13.03,401980.0,12.96,13.04,12.96,13.03,401980.0
2023-08-29 11:30:00,13.03,13.03,12.97,13.01,168285.0,13.03,13.03,12.97,13.01,168285.0
2023-08-29 11:40:00,13.01,13.02,12.97,12.99,112058.0,13.01,13.02,12.97,12.99,112058.0
2023-08-29 11:50:00,12.99,12.99,12.96,12.99,91984.0,12.99,12.99,12.96,12.99,91984.0
2023-08-29 12:00:00,12.99,13.0,12.97,12.99,78099.0,12.99,13.0,12.97,12.99,78099.0
2023-08-29 12:10:00,12.99,13.01,12.97,13.01,84323.0,12.99,13.01,12.97,13.01,84323.0
2023-08-29 12:20:00,13.01,13.03,13.0,13.01,104332.0,13.01,13.03,13.0,13.01,104332.0
2023-08-29 12:30:00,13.01,13.01,12.97,12.99,96317.0,13.01,13.01,12.97,12.99,96317.0
2023-08-29 12:40:00,12.99,13.03,12.98,13.01,62297.0,12.99,13.03,12.98,13.01,62297.0
2023-08-29 12:50:00,13.01,13.02,12.98,12.99,99441.0,13.01,13.02,12.98,12.99,99441.0
2023-08-29 13:00:00,12.99,13.0,12.97,12.98,68671.0,12.99,13.0,12.97,12.98,68671.0
2023-08-29 13:10:00,12.98,12.98,12.94,12.96,108828.0,12.98,12.98,12.94,12.96,108828.0
2023-08-29 13:20:00,12.96,12.98,12.95,12.96,63793.0,12.96,12.98,12.95,12.96,63793.0
2023-08-29 13:30:00,12.96,12.97,12.93,12.95,65289.0,12.96,12.97,12.93,12.95,65289.0
2023-08-29 13:40:00,12.95,12.96,12.91,12.92,107627.0,12.95,12.96,12.91,12.92,107627.0
2023-08-29 13:50:00,12.92,12.93,12.88,12.91,116439.0,12.92,12.93,12.88,12.91,116439.0
2023-08-29 14:00:00,12.91,12.91,12.89,12.9,66735.0,12.91,12.91,12.89,12.9,66735.0
2023-08-29 14:10:00,12.9,12.92,12.86,12.86,145430.0,12.9,12.92,12.86,12.86,145430.0
2023-08-29 14:20:00,12.87,12.9,12.85,12.88,131255.0,12.87,12.9,12.85,12.88,131255.0
2023-08-29 14:30:00,12.88,12.9,12.86,12.87,89662.0,12.88,12.9,12.86,12.87,89662.0
2023-08-29 14:40:00,12.87,12.88,12.85,12.87,96151.0,12.87,12.88,12.85,12.87,96151.0
2023-08-29 14:50:00,12.87,12.89,12.85,12.89,93540.0,12.87,12.89,12.85,12.89,93540.0
2023-08-29 15:00:00,12.88,12.9,12.85,12.88,154771.0,12.88,12.9,12.85,12.88,154771.0
2023-08-29 15:10:00,12.88,12.93,12.88,12.93,163038.0,12.88,12.93,12.88,12.93,163038.0
2023-08-29 15:20:00,12.93,12.94,12.91,12.92,154038.0,12.93,12.94,12.91,12.92,154038.0
2023-08-29 15:30:00,12.92,12.97,12.92,12.96,191959.0,12.92,12.97,12.92,12.96,191959.0
2023-08-29 15:40:00,12.97,12.99,12.96,12.97,340376.0,12.97,12.99,12.96,12.97,340376.0
2023-08-29 15:50:00,12.97,12.98,12.93,12.95,1073118.0,12.97,12.98,12.93,12.95,1073118.0
2023-08-30 09:30:00,12.98,13.05,12.92,12.99,289287.0,12.98,13.05,12.92,12.99,289287.0
2023-08-30 09:40:00,13.0,13.01,12.88,12.98,256949.0,13.0,13.01,12.88,12.98,256949.0
2023-08-30 09:50:00,12.98,13.05,12.97,13.04,220076.0,12.98,13.05,12.97,13.04,220076.0
2023-08-30 10:00:00,13.04,13.11,13.04,13.1,253877.0,13.04,13.11,13.04,13.1,253877.0
2023-08-30 10:10:00,13.1,13.1,13.05,13.08,174257.0,13.1,13.1,13.05,13.08,174257.0
2023-08-30 10:20:00,13.08,13.08,12.91,12.94,234310.0,13.08,13.08,12.91,12.94,234310.0
2023-08-30 10:30:00,12.94,13.05,12.92,13.03,364256.0,12.94,13.05,12.92,13.03,364256.0
2023-08-30 10:40:00,13.03,13.04,12.98,13.03,145071.0,13.03,13.04,12.98,13.03,145071.0
2023-08-30 10:50:00,13.03,13.05,13.0,13.01,174556.0,13.03,13.05,13.0,13.01,174556.0
2023-08-30 11:00:00,13.0,13.04,12.98,13.04,101867.0,13.0,13.04,12.98,13.04,101867.0
2023-08-30 11:10:00,13.03,13.04,13.01,13.02,99565.0,13.03,13.04,13.01,13.02,99565.0
2023-08-30 11:20:00,13.03,13.03,12.99,13.03,131990.0,13.03,13.03,12.99,13.03,131990.0
2023-08-30 11:30:00,13.03,13.06,13.01,13.04,135005.0,13.03,13.06,13.01,13.04,135005.0
2023-08-30 11:40:00,13.03,13.05,13.02,13.03,138014.0,13.03,13.05,13.02,13.03,138014.0
2023-08-30 11:50:00,13.03,13.1,13.03,13.09,97469.0,13.03,13.1,13.03,13.09,97469.0
2023-08-30 12:00:00,13.09,13.13,13.08,13.13,199731.0,13.09,13.13,13.08,13.13,199731.0
2023-08-30 12:10:00,13.13,13.13,13.08,13.11,136917.0,13.13,13.13,13.08,13.11,136917.0
2023-08-30 12:20:00,13.11,13.13,13.1,13.12,107744.0,13.11,13.13,13.1,13.12,107744.0
2023-08-30 12:30:00,13.11,13.13,13.08,13.09,165698.0,13.11,13.13,13.08,13.09,165698.0
2023-08-30 12:40:00,13.09,13.11,13.08,13.09,110537.0,13.09,13.11,13.08,13.09,110537.0
2023-08-30 12:50:00,13.09,13.09,13.05,13.07,99707.0,13.09,13.09,13.05,13.07,99707.0
2023-08-30 13:00:00,13.08,13.09,13.05,13.06,83576.0,13.08,13.09,13.05,13.06,83576.0
2023-08-30 13:10:00,13.06,13.07,13.03,13.05,117942.0,13.06,13.07,13.03,13.05,117942.0
2023-08-30 13:20:00,13.05,13.07,13.05,13.06,98006.0,13.05,13.07,13.05,13.06,98006.0
2023-08-30 13:30:00,13.05,13.1,13.05,13.1,89196.0,13.05,13.1,13.05,13.1,89196.0
2023-08-30 13:40:00,13.1,13.1,13.05,13.08,100779.0,13.1,13.1,13.05,13.08,100779.0
2023-08-30 13:50:00,13.08,13.08,13.02,13.04,107386.0,13.08,13.08,13.02,13.04,107386.0
2023-08-30 14:00:00,13.04,13.05,13.01,13.01,112950.0,13.04,13.05,13.01,13.01,112950.0
2023-08-30 14:10:00,13.02,13.05,12.98,13.03,215629.0,13.02,13.05,12.98,13.03,215629.0
2023-08-30 14:20:00,13.03,13.06,13.02,13.03,105886.0,13.03,13.06,13.02,13.03,105886.0
2023-08-30 14:30:00,13.02,13.06,13.02,13.05,105427.0,13.02,13.06,13.02,13.05,105427.0
2023-08-30 14:40:00,13.06,13.08,13.05,13.07,96839.0,13.06,13.08,13.05,13.07,96839.0
2023-08-30 14:50:00,13.07,13.1,13.06,13.1,118481.0,13.07,13.1,13.06,13.1,118481.0
2023-08-30 15:00:00,13.09,13.11,13.08,13.1,140444.0,13.09,13.11,13.08,13.1,140444.0
2023-08-30 15:10:00,13.1,13.11,13.06,13.1,193803.0,13.1,13.11,13.06,13.1,193803.0
2023-08-30 15:20:00,13.1,13.1,13.07,13.09,180222.0,13.1,13.1,13.07,13.09,180222.0
2023-08-30 15:30:00,13.09,13.11,13.08,13.11,235944.0,13.09,13.11,13.08,13.11,235944.0
2023-08-30 15:40:00,13.11,13.12,13.08,13.08,261321.0,13.11,13.12,13.08,13.08,261321.0
2023-08-30 15:50:00,13.08,13.11,13.05,13.11,858796.0,13.08,13.11,13.05,13.11,858796.0
2023-08-31 09:30:00,13.1,13.31,13.1,13.21,675359.0,13.1,13.31,13.1,13.21,675359.0
2023-08-31 09:40:00,13.21,13.26,13.15,13.22,330424.0,13.21,13.26,13.15,13.22,330424.0
2023-08-31 09:50:00,13.23,13.26,13.21,13.21,321016.0,13.23,13.26,13.21,13.21,321016.0
2023-08-31 10:00:00,13.21,13.26,13.2,13.23,306731.0,13.21,13.26,13.2,13.23,306731.0
2023-08-31 10:10:00,13.23,13.28,13.2,13.27,164798.0,13.23,13.28,13.2,13.27,164798.0
2023-08-31 10:20:00,13.27,13.27,13.18,13.19,385381.0,13.27,13.27,13.18,13.19,385381.0
2023-08-31 10:30:00,13.19,13.24,13.17,13.24,238654.0,13.19,13.24,13.17,13.24,238654.0
2023-08-31 10:40:00,13.24,13.27,13.23,13.27,247861.0,13.24,13.27,13.23,13.27,247861.0
2023-08-31 10:50:00,13.27,13.3,13.25,13.29,207532.0,13.27,13.3,13.25,13.29,207532.0
2023-08-31 11:00:00,13.29,13.3,13.22,13.22,141628.0,13.29,13.3,13.22,13.22,141628.0
2023-08-31 11:10:00,13.23,13.26,13.22,13.26,83087.0,13.23,13.26,13.22,13.26,83087.0
2023-08-31 11:20:00,13.25,13.28,13.23,13.26,148202.0,13.25,13.28,13.23,13.26,148202.0
2023-08-31 11:30:00,13.27,13.27,13.22,13.25,109386.0,13.27,13.27,13.22,13.25,109386.0
2023-08-31 11:40:00,13.25,13.27,13.22,13.23,170357.0,13.25,13.27,13.22,13.23,170357.0
2023-08-31 11:50:00,13.24,13.24,13.2,13.23,136818.0,13.24,13.24,13.2,13.23,136818.0
2023-08-31 12:00:00,13.23,13.23,13.18,13.22,137243.0,13.23,13.23,13.18,13.22,137243.0
2023-08-31 12:10:00,13.22,13.24,13.15,13.15,131858.0,13.22,13.24,13.15,13.15,131858.0
2023-08-31 12:20:00,13.15,13.17,13.12,13.17,151890.0,13.15,13.17,13.12,13.17,151890.0
2023-08-31 12:30:00,13.17,13.17,13.13,13.15,110599.0,13.17,13.17,13.13,13.15,110599.0
2023-08-31 12:40:00,13.15,13.15,13.12,13.13,240169.0,13.15,13.15,13.12,13.13,240169.0
2023-08-31 12:50:00,13.13,13.17,13.11,13.17,125718.0,13.13,13.17,13.11,13.17,125718.0
2023-08-31 13:00:00,13.17,13.19,13.15,13.19,106925.0,13.17,13.19,13.15,13.19,106925.0
2023-08-31 13:10:00,13.19,13.25,13.19,13.24,116179.0,13.19,13.25,13.19,13.24,116179.0
2023-08-31 13:20:00,13.25,13.29,13.24,13.28,202241.0,13.25,13.29,13.24,13.28,202241.0
2023-08-31 13:30:00,13.28,13.29,13.27,13.28,91632.0,13.28,13.29,13.27,13.28,91632.0
2023-08-31 13:40:00,13.28,13.29,13.24,13.24,82043.0,13.28,13.29,13.24,13.24,82043.0
2023-08-31 13:50:00,13.25,13.25,13.22,13.24,112297.0,13.25,13.25,13.22,13.24,112297.0
2023-08-31 14:00:00,13.24,13.25,13.22,13.23,91107.0,13.24,13.25,13.22,13.23,91107.0
2023-08-31 14:10:00,13.23,13.27,13.22,13.27,98722.0,13.23,13.27,13.22,13.27,98722.0
2023-08-31 14:20:00,13.27,13.31,13.26,13.3,214810.0,13.27,13.31,13.26,13.3,214810.0
2023-08-31 14:30:00,13.3,13.31,13.23,13.24,476401.0,13.3,13.31,13.23,13.24,476401.0
2023-08-31 14:40:00,13.24,13.27,13.22,13.24,141516.0,13.24,13.27,13.22,13.24,141516.0
2023-08-31 14:50:00,13.24,13.25,13.18,13.2,172616.0,13.24,13.25,13.18,13.2,172616.0
2023-08-31 15:00:00,13.2,13.22,13.19,13.21,96970.0,13.2,13.22,13.19,13.21,96970.0
2023-08-31 15:10:00,13.21,13.22,13.15,13.16,155460.0,13.21,13.22,13.15,13.16,155460.0
2023-08-31 15:20:00,13.16,13.19,13.15,13.18,183146.0,13.16,13.19,13.15,13.18,183146.0
2023-08-31 15:30:00,13.18,13.23,13.17,13.22,214970.0,13.18,13.23,13.17,13.22,214970.0
2023-08-31 15:40:00,13.21,13.22,13.17,13.2,251121.0,13.21,13.22,13.17,13.2,251121.0
2023-08-31 15:50:00,13.19,13.19,13.12,13.14,1247471.0,13.19,13.19,13.12,13.14,1247471.0
2023-09-01 09:30:00,12.78,12.84,12.25,12.35,2558884.0,12.78,12.84,12.25,12.35,2558884.0
2023-09-01 09:40:00,12.35,12.49,12.31,12.37,1499962.0,12.35,12.49,12.31,12.37,1499962.0
2023-09-01 09:50:00,12.37,12.37,12.28,12.36,997778.0,12.37,12.37,12.28,12.36,997778.0
2023-09-01 10:00:00,12.36,12.41,12.31,12.37,805053.0,12.36,12.41,12.31,12.37,805053.0
2023-09-01 10:10:00,12.36,12.39,12.24,12.25,941323.0,12.36,12.39,12.24,12.25,941323.0
2023-09-01 10:20:00,12.25,12.27,12.16,12.23,1012757.0,12.25,12.27,12.16,12.23,1012757.0
2023-09-01 10:30:00,12.23,12.26,12.17,12.21,801311.0,12.23,12.26,12.17,12.21,801311.0
2023-09-01 10:40:00,12.21,12.25,12.16,12.2,589490.0,12.21,12.25,12.16,12.2,589490.0
2023-09-01 10:50:00,12.21,12.22,12.07,12.1,1211158.0,12.21,12.22,12.07,12.1,1211158.0
2023-09-01 11:00:00,12.1,12.15,12.06,12.08,772385.0,12.1,12.15,12.06,12.08,772385.0
2023-09-01 11:10:00,12.08,12.08,12.01,12.05,785404.0,12.08,12.08,12.01,12.05,785404.0
2023-09-01 11:20:00,12.05,12.07,11.97,11.98,824552.0,12.05,12.07,11.97,11.98,824552.0
2023-09-01 11:30:00,11.98,11.98,11.86,11.88,1850934.0,11.98,11.98,11.86,11.88,1850934.0
2023-09-01 11:40:00,11.88,11.9,11.81,11.81,1033127.0,11.88,11.9,11.81,11.81,1033127.0
2023-09-01 11:50:00,11.82,11.89,11.81,11.83,967857.0,11.82,11.89,11.81,11.83,967857.0
2023-09-01 12:00:00,11.83,11.87,11.81,11.87,882825.0,11.83,11.87,11.81,11.87,882825.0
2023-09-01 12:10:00,11.87,11.9,11.8,11.81,1117852.0,11.87,11.9,11.8,11.81,1117852.0
2023-09-01 12:20:00,11.82,11.97,11.81,11.93,1549002.0,11.82,11.97,11.81,11.93,1549002.0
2023-09-01 12:30:00,11.93,11.95,11.87,11.89,749856.0,11.93,11.95,11.87,11.89,749856.0
2023-09-01 12:40:00,11.89,11.92,11.86,11.86,674825.0,11.89,11.92,11.86,11.86,674825.0
2023-09-01 12:50:00,11.86,11.89,11.84,11.88,1400412.0,11.86,11.89,11.84,11.88,1400412.0
2023-09-01 13:00:00,11.88,11.96,11.87,11.9,1054110.0,11.88,11.96,11.87,11.9,1054110.0
2023-09-01 13:10:00,11.9,11.9,11.83,11.85,556330.0,11.9,11.9,11.83,11.85,556330.0
2023-09-01 13:20:00,11.86,11.86,11.8,11.8,574009.0,11.86,11.86,11.8,11.8,574009.0
2023-09-01 13:30:00,11.8,11.85,11.78,11.83,771189.0,11.8,11.85,11.78,11.83,771189.0
2023-09-01 13:40:00,11.83,11.87,11.79,11.79,854783.0,11.83,11.87,11.79,11.79,854783.0
2023-09-01 13:50:00,11.79,11.81,11.78,11.8,958266.0,11.79,11.81,11.78,11.8,958266.0
2023-09-01 14:00:00,11.8,11.81,11.7,11.71,1058496.0,11.8,11.81,11.7,11.71,1058496.0
2023-09-01 14:10:00,11.71,11.75,11.7,11.7,992053.0,11.71,11.75,11.7,11.7,992053.0
2023-09-01 14:20:00,11.7,11.71,11.63,11.63,1258084.0,11.7,11.71,11.63,11.63,1258084.0
2023-09-01 14:30:00,11.63,11.64,11.46,11.5,2680613.0,11.63,11.64,11.46,11.5,2680613.0
2023-09-01 14:40:00,11.5,11.56,11.42,11.48,2999808.0,11.5,11.56,11.42,11.48,2999808.0
2023-09-01 14:50:00,11.48,11.57,11.46,11.48,2626612.0,11.48,11.57,11.46,11.48,2626612.0
2023-09-01 15:00:00,11.47,11.59,11.47,11.52,2382606.0,11.47,11.59,11.47,11.52,2382606.0
2023-09-01 15:10:00,11.52,11.57,11.49,11.54,1086547.0,11.52,11.57,11.49,11.54,1086547.0
2023-09-01 15:20:00,11.54,11.56,11.5,11.52,1585952.0,11.54,11.56,11.5,11.52,1585952.0
2023-09-01 15:30:00,11.52,11.52,11.42,11.42,1433880.0,11.52,11.52,11.42,11.42,1433880.0
2023-09-01 15:40:00,11.43,11.43,11.34,11.41,4558175.0,11.43,11.43,11.34,11.41,4558175.0
2023-09-01 15:50:00,11.4,11.58,11.4,11.56,5737821.0,11.4,11.58,11.4,11.56,5737821.0
2023-09-05 09:30:00,11.6,11.71,11.34,11.66,1965294.0,11.6,11.71,11.34,11.66,1965294.0
2023-09-05 09:40:00,11.66,11.86,11.65,11.75,1490809.0,11.66,11.86,11.65,11.75,1490809.0
2023-09-05 09:50:00,11.74,11.92,11.7,11.91,1324067.0,11.74,11.92,11.7,11.91,1324067.0
2023-09-05 10:00:00,11.91,11.91,11.78,11.87,835159.0,11.91,11.91,11.78,11.87,835159.0
2023-09-05 10:10:00,11.87,11.89,11.84,11.87,498462.0,11.87,11.89,11.84,11.87,498462.0
2023-09-05 10:20:00,11.87,11.9,11.78,11.85,647741.0,11.87,11.9,11.78,11.85,647741.0
2023-09-05 10:30:00,11.85,11.86,11.78,11.79,410915.0,11.85,11.86,11.78,11.79,410915.0
2023-09-05 10:40:00,11.79,11.85,11.78,11.82,647934.0,11.79,11.85,11.78,11.82,647934.0
2023-09-05 10:50:00,11.82,11.88,11.78,11.83,372866.0,11.82,11.88,11.78,11.83,372866.0
2023-09-05 11:00:00,11.83,11.91,11.8,11.9,396599.0,11.83,11.91,11.8,11.9,396599.0
2023-09-05 11:10:00,11.89,11.9,11.78,11.8,544137.0,11.89,11.9,11.78,11.8,544137.0
2023-09-05 11:20:00,11.8,11.82,11.76,11.78,259519.0,11.8,11.82,11.76,11.78,259519.0
2023-09-05 11:30:00,11.78,11.79,11.75,11.77,247639.0,11.78,11.79,11.75,11.77,247639.0
2023-09-05 11:40:00,11.77,11.77,11.7,11.74,443547.0,11.77,11.77,11.7,11.74,443547.0
2023-09-05 11:50:00,11.74,11.82,11.72,11.8,331897.0,11.74,11.82,11.72,11.8,331897.0
2023-09-05 12:00:00,11.8,11.87,11.8,11.86,315554.0,11.8,11.87,11.8,11.86,315554.0
2023-09-05 12:10:00,11.86,11.89,11.82,11.83,216739.0,11.86,11.89,11.82,11.83,216739.0
2023-09-05 12:20:00,11.84,11.87,11.81,11.84,239720.0,11.84,11.87,11.81,11.84,239720.0
2023-09-05 12:30:00,11.84,11.91,11.84,11.89,290400.0,11.84,11.91,11.84,11.89,290400.0
2023-09-05 12:40:00,11.89,11.9,11.87,11.89,164704.0,11.89,11.9,11.87,11.89,164704.0
2023-09-05 12:50:00,11.89,11.95,11.88,11.95,534536.0,11.89,11.95,11.88,11.95,534536.0
2023-09-05 13:00:00,11.94,11.96,11.91,11.91,356167.0,11.94,11.96,11.91,11.91,356167.0
2023-09-05 13:10:00,11.92,11.94,11.88,11.88,292734.0,11.92,11.94,11.88,11.88,292734.0
2023-09-05 13:20:00,11.88,11.88,11.84,11.84,176867.0,11.88,11.88,11.84,11.84,176867.0
2023-09-05 13:30:00,11.85,11.89,11.84,11.88,198820.0,11.85,11.89,11.84,11.88,198820.0
2023-09-05 13:40:00,11.87,11.88,11.83,11.84,308814.0,11.87,11.88,11.83,11.84,308814.0
2023-09-05 13:50:00,11.84,11.86,11.82,11.83,202580.0,11.84,11.86,11.82,11.83,202580.0
2023-09-05 14:00:00,11.83,11.83,11.79,11.79,233587.0,11.83,11.83,11.79,11.79,233587.0
2023-09-05 14:10:00,11.79,11.8,11.79,11.79,250902.0,11.79,11.8,11.79,11.79,250902.0
2023-09-05 14:20:00,11.8,11.8,11.76,11.79,446869.0,11.8,11.8,11.76,11.79,446869.0
2023-09-05 14:30:00,11.79,11.79,11.75,11.78,320295.0,11.79,11.79,11.75,11.78,320295.0
2023-09-05 14:40:00,11.77,11.8,11.75,11.77,383683.0,11.77,11.8,11.75,11.77,383683.0
2023-09-05 14:50:00,11.78,11.8,11.77,11.77,382948.0,11.78,11.8,11.77,11.77,382948.0
2023-09-05 15:00:00,11.77,11.81,11.77,11.79,520952.0,11.77,11.81,11.77,11.79,520952.0
2023-09-05 15:10:00,11.79,11.82,11.76,11.77,469703.0,11.79,11.82,11.76,11.77,469703.0
2023-09-05 15:20:00,11.76,11.77,11.72,11.73,261109.0,11.76,11.77,11.72,11.73,261109.0
2023-09-05 15:30:00,11.73,11.73,11.68,11.68,895184.0,11.73,11.73,11.68,11.68,895184.0
2023-09-05 15:40:00,11.69,11.69,11.6,11.6,1313935.0,11.69,11.69,11.6,11.6,1313935.0
2023-09-05 15:50:00,11.61,11.64,11.6,11.63,3515833.0,11.61,11.64,11.6,11.63,3515833.0
2023-09-06 09:30:00,11.53,11.58,11.23,11.31,1383918.0,11.53,11.58,11.23,11.31,1383918.0
2023-09-06 09:40:00,11.31,11.38,11.26,11.29,612793.0,11.31,11.38,11.26,11.29,612793.0
2023-09-06 09:50:00,11.29,11.3,11.13,11.16,954028.0,11.29,11.3,11.13,11.16,954028.0
2023-09-06 10:00:00,11.15,11.24,11.1,11.24,1112909.0,11.15,11.24,11.1,11.24,1112909.0
2023-09-06 10:10:00,11.23,11.3,11.2,11.28,583636.0,11.23,11.3,11.2,11.28,583636.0
2023-09-06 10:20:00,11.28,11.28,11.18,11.21,543516.0,11.28,11.28,11.18,11.21,543516.0
2023-09-06 10:30:00,11.2,11.29,11.19,11.26,292582.0,11.2,11.29,11.19,11.26,292582.0
2023-09-06 10:40:00,11.26,11.26,11.22,11.25,320471.0,11.26,11.26,11.22,11.25,320471.0
2023-09-06 10:50:00,11.25,11.36,11.23,11.32,531713.0,11.25,11.36,11.23,11.32,531713.0
2023-09-06 11:00:00,11.32,11.32,11.24,11.25,319890.0,11.32,11.32,11.24,11.25,319890.0
2023-09-06 11:10:00,11.25,11.27,11.23,11.25,335861.0,11.25,11.27,11.23,11.25,335861.0
2023-09-06 11:20:00,11.26,11.31,11.23,11.26,493826.0,11.26,11.31,11.23,11.26,493826.0
2023-09-06 11:30:00,11.26,11.35,11.26,11.3,380527.0,11.26,11.35,11.26,11.3,380527.0
2023-09-06 11:40:00,11.31,11.33,11.28,11.3,403402.0,11.31,11.33,11.28,11.3,403402.0
2023-09-06 11:50:00,11.3,11.31,11.26,11.27,186521.0,11.3,11.31,11.26,11.27,186521.0
2023-09-06 12:00:00,11.27,11.27,11.23,11.25,165330.0,11.27,11.27,11.23,11.25,165330.0
2023-09-06 12:10:00,11.25,11.28,11.24,11.25,204619.0,11.25,11.28,11.24,11.25,204619.0
2023-09-06 12:20:00,11.25,11.26,11.22,11.25,346809.0,11.25,11.26,11.22,11.25,346809.0
2023-09-06 12:30:00,11.25,11.32,11.23,11.28,460867.0,11.25,11.32,11.23,11.28,460867.0
2023-09-06 12:40:00,11.28,11.29,11.25,11.27,264702.0,11.28,11.29,11.25,11.27,264702.0
2023-09-06 12:50:00,11.27,11.31,11.26,11.3,326113.0,11.27,11.31,11.26,11.3,326113.0
2023-09-06 13:00:00,11.3,11.34,11.29,11.33,281644.0,11.3,11.34,11.29,11.33,281644.0
2023-09-06 13:10:00,11.32,11.37,11.32,11.36,304814.0,11.32,11.37,11.32,11.36,304814.0
2023-09-06 13:20:00,11.37,11.39,11.34,11.38,214983.0,11.37,11.39,11.34,11.38,214983.0
2023-09-06 13:30:00,11.38,11.42,11.37,11.42,391102.0,11.38,11.42,11.37,11.42,391102.0
2023-09-06 13:40:00,11.41,11.45,11.4,11.45,350708.0,11.41,11.45,11.4,11.45,350708.0
2023-09-06 13:50:00,11.44,11.46,11.4,11.43,219632.0,11.44,11.46,11.4,11.43,219632.0
2023-09-06 14:00:00,11.43,11.44,11.4,11.42,150367.0,11.43,11.44,11.4,11.42,150367.0
2023-09-06 14:10:00,11.41,11.42,11.36,11.36,291397.0,11.41,11.42,11.36,11.36,291397.0
2023-09-06 14:20:00,11.37,11.4,11.36,11.38,208474.0,11.37,11.4,11.36,11.38,208474.0
2023-09-06 14:30:00,11.38,11.41,11.38,11.4,131538.0,11.38,11.41,11.38,11.4,131538.0
2023-09-06 14:40:00,11.4,11.41,11.37,11.41,224901.0,11.4,11.41,11.37,11.41,224901.0
2023-09-06 14:50:00,11.41,11.41,11.37,11.37,158108.0,11.41,11.41,11.37,11.37,158108.0
2023-09-06 15:00:00,11.38,11.38,11.34,11.36,264616.0,11.38,11.38,11.34,11.36,264616.0
2023-09-06 15:10:00,11.36,11.4,11.35,11.4,385610.0,11.36,11.4,11.35,11.4,385610.0
2023-09-06 15:20:00,11.4,11.46,11.39,11.45,711021.0,11.4,11.46,11.39,11.45,711021.0
2023-09-06 15:30:00,11.46,11.52,11.45,11.51,858758.0,11.46,11.52,11.45,11.51,858758.0
2023-09-06 15:40:00,11.5,11.52,11.48,11.51,831219.0,11.5,11.52,11.48,11.51,831219.0
2023-09-06 15:50:00,11.51,11.55,11.49,11.51,2811614.0,11.51,11.55,11.49,11.51,2811614.0
2023-09-07 09:30:00,11.39,11.43,11.13,11.18,1284750.0,11.39,11.43,11.13,11.18,1284750.0
2023-09-07 09:40:00,11.18,11.23,11.15,11.17,1731523.0,11.18,11.23,11.15,11.17,1731523.0
2023-09-07 09:50:00,11.18,11.2,11.02,11.07,1935957.0,11.18,11.2,11.02,11.07,1935957.0
2023-09-07 10:00:00,11.06,11.09,10.99,11.04,1300646.0,11.06,11.09,10.99,11.04,1300646.0
2023-09-07 10:10:00,11.04,11.09,11.0,11.09,495292.0,11.04,11.09,11.0,11.09,495292.0
2023-09-07 10:20:00,11.09,11.1,11.04,11.08,309941.0,11.09,11.1,11.04,11.08,309941.0
2023-09-07 10:30:00,11.08,11.09,11.03,11.04,314183.0,11.08,11.09,11.03,11.04,314183.0
2023-09-07 10:40:00,11.04,11.11,11.04,11.05,430199.0,11.04,11.11,11.04,11.05,430199.0
2023-09-07 10:50:00,11.05,11.06,11.0,11.05,233014.0,11.05,11.06,11.0,11.05,233014.0
2023-09-07 11:00:00,11.04,11.07,10.97,10.97,578616.0,11.04,11.07,10.97,10.97,578616.0
2023-09-07 11:10:00,10.97,11.01,10.92,10.95,687304.0,10.97,11.01,10.92,10.95,687304.0
2023-09-07 11:20:00,10.95,10.96,10.9,10.9,429172.0,10.95,10.96,10.9,10.9,429172.0
2023-09-07 11:30:00,10.91,10.94,10.89,10.91,548679.0,10.91,10.94,10.89,10.91,548679.0
2023-09-07 11:40:00,10.92,10.94,10.9,10.9,210323.0,10.92,10.94,10.9,10.9,210323.0
2023-09-07 11:50:00,10.9,10.93,10.9,10.92,321061.0,10.9,10.93,10.9,10.92,321061.0
2023-09-07 12:00:00,10.92,10.95,10.89,10.9,387552.0,10.92,10.95,10.89,10.9,387552.0
2023-09-07 12:10:00,10.9,10.92,10.88,10.91,548280.0,10.9,10.92,10.88,10.91,548280.0
2023-09-07 12:20:00,10.91,10.94,10.88,10.88,509374.0,10.91,10.94,10.88,10.88,509374.0
2023-09-07 12:30:00,10.88,10.9,10.85,10.86,522386.0,10.88,10.9,10.85,10.86,522386.0
2023-09-07 12:40:00,10.86,10.91,10.85,10.87,515611.0,10.86,10.91,10.85,10.87,515611.0
2023-09-07 12:50:00,10.87,10.88,10.85,10.86,334778.0,10.87,10.88,10.85,10.86,334778.0
2023-09-07 13:00:00,10.85,10.89,10.84,10.89,485459.0,10.85,10.89,10.84,10.89,485459.0
2023-09-07 13:10:00,10.88,10.95,10.86,10.94,595432.0,10.88,10.95,10.86,10.94,595432.0
2023-09-07 13:20:00,10.94,10.99,10.91,10.98,405619.0,10.94,10.99,10.91,10.98,405619.0
2023-09-07 13:30:00,10.98,11.0,10.96,10.97,316483.0,10.98,11.0,10.96,10.97,316483.0
2023-09-07 13:40:00,10.97,11.04,10.96,11.03,481711.0,10.97,11.04,10.96,11.03,481711.0
2023-09-07 13:50:00,11.03,11.1,11.02,11.05,462568.0,11.03,11.1,11.02,11.05,462568.0
2023-09-07 14:00:00,11.05,11.06,11.03,11.04,283127.0,11.05,11.06,11.03,11.04,283127.0
2023-09-07 14:10:00,11.04,11.05,10.98,10.99,217071.0,11.04,11.05,10.98,10.99,217071.0
2023-09-07 14:20:00,10.99,11.01,10.97,10.98,135157.0,10.99,11.01,10.97,10.98,135157.0
2023-09-07 14:30:00,10.97,10.98,10.96,10.96,152121.0,10.97,10.98,10.96,10.96,152121.0
2023-09-07 14:40:00,10.96,10.97,10.94,10.96,358603.0,10.96,10.97,10.94,10.96,358603.0
2023-09-07 14:50:00,10.96,11.0,10.95,10.97,297849.0,10.96,11.0,10.95,10.97,297849.0
2023-09-07 15:00:00,10.97,11.0,10.93,10.94,476889.0,10.97,11.0,10.93,10.94,476889.0
2023-09-07 15:10:00,10.94,10.98,10.93,10.97,384389.0,10.94,10.98,10.93,10.97,384389.0
2023-09-07 15:20:00,10.96,11.04,10.94,11.03,498990.0,10.96,11.04,10.94,11.03,498990.0
2023-09-07 15:30:00,11.03,11.08,11.02,11.04,801025.0,11.03,11.08,11.02,11.04,801025.0
2023-09-07 15:40:00,11.04,11.1,11.04,11.05,1352378.0,11.04,11.1,11.04,11.05,1352378.0
2023-09-07 15:50:00,11.05,11.09,11.01,11.03,2772412.0,11.05,11.09,11.01,11.03,2772412.0
2023-09-08 09:30:00,11.06,11.16,11.0,11.15,729198.0,11.06,11.16,11.0,11.15,729198.0
2023-09-08 09:40:00,11.16,11.2,11.1,11.13,438706.0,11.16,11.2,11.1,11.13,438706.0
2023-09-08 09:50:00,11.13,11.18,11.01,11.1,534906.0,11.13,11.18,11.01,11.1,534906.0
2023-09-08 10:00:00,11.1,11.29,11.09,11.21,871915.0,11.1,11.29,11.09,11.21,871915.0
2023-09-08 10:10:00,11.2,11.26,11.19,11.25,254222.0,11.2,11.26,11.19,11.25,254222.0
2023-09-08 10:20:00,11.24,11.28,11.22,11.26,430760.0,11.24,11.28,11.22,11.26,430760.0
2023-09-08 10:30:00,11.26,11.4,11.25,11.38,744757.0,11.26,11.4,11.25,11.38,744757.0
2023-09-08 10:40:00,11.38,11.39,11.19,11.22,551760.0,11.38,11.39,11.19,11.22,551760.0
2023-09-08 10:50:00,11.22,11.3,11.21,11.29,495895.0,11.22,11.3,11.21,11.29,495895.0
2023-09-08 11:00:00,11.29,11.37,11.27,11.33,446517.0,11.29,11.37,11.27,11.33,446517.0
2023-09-08 11:10:00,11.33,11.35,11.3,11.34,367327.0,11.33,11.35,11.3,11.34,367327.0
2023-09-08 11:20:00,11.34,11.37,11.3,11.3,390349.0,11.34,11.37,11.3,11.3,390349.0
2023-09-08 11:30:00,11.3,11.34,11.27,11.32,335885.0,11.3,11.34,11.27,11.32,335885.0
2023-09-08 11:40:00,11.31,11.33,11.28,11.29,168488.0,11.31,11.33,11.28,11.29,168488.0
2023-09-08 11:50:00,11.29,11.31,11.27,11.27,195492.0,11.29,11.31,11.27,11.27,195492.0
2023-09-08 12:00:00,11.28,11.3,11.25,11.27,170791.0,11.28,11.3,11.25,11.27,170791.0
2023-09-08 12:10:00,11.27,11.35,11.26,11.34,151416.0,11.27,11.35,11.26,11.34,151416.0
2023-09-08 12:20:00,11.34,11.38,11.32,11.33,297691.0,11.34,11.38,11.32,11.33,297691.0
2023-09-08 12:30:00,11.34,11.34,11.3,11.3,113588.0,11.34,11.34,11.3,11.3,113588.0
2023-09-08 12:40:00,11.3,11.35,11.29,11.33,343081.0,11.3,11.35,11.29,11.33,343081.0
2023-09-08 12:50:00,11.32,11.35,11.29,11.34,115846.0,11.32,11.35,11.29,11.34,115846.0
2023-09-08 13:00:00,11.34,11.37,11.31,11.35,235256.0,11.34,11.37,11.31,11.35,235256.0
2023-09-08 13:10:00,11.35,11.37,11.33,11.37,138644.0,11.35,11.37,11.33,11.37,138644.0
2023-09-08 13:20:00,11.37,11.37,11.33,11.34,123789.0,11.37,11.37,11.33,11.34,123789.0
2023-09-08 13:30:00,11.34,11.35,11.31,11.35,123159.0,11.34,11.35,11.31,11.35,123159.0
2023-09-08 13:40:00,11.35,11.38,11.32,11.35,191703.0,11.35,11.38,11.32,11.35,191703.0
2023-09-08 13:50:00,11.35,11.36,11.33,11.35,185083.0,11.35,11.36,11.33,11.35,185083.0
2023-09-08 14:00:00,11.35,11.38,11.34,11.35,147728.0,11.35,11.38,11.34,11.35,147728.0
2023-09-08 14:10:00,11.34,11.35,11.29,11.3,150914.0,11.34,11.35,11.29,11.3,150914.0
2023-09-08 14:20:00,11.3,11.31,11.27,11.29,98065.0,11.3,11.31,11.27,11.29,98065.0
2023-09-08 14:30:00,11.29,11.3,11.25,11.26,189492.0,11.29,11.3,11.25,11.26,189492.0
2023-09-08 14:40:00,11.26,11.29,11.25,11.26,176820.0,11.26,11.29,11.25,11.26,176820.0
2023-09-08 14:50:00,11.26,11.27,11.24,11.25,209548.0,11.26,11.27,11.24,11.25,209548.0
2023-09-08 15:00:00,11.25,11.29,11.24,11.27,264569.0,11.25,11.29,11.24,11.27,264569.0
2023-09-08 15:10:00,11.27,11.29,11.25,11.29,326004.0,11.27,11.29,11.25,11.29,326004.0
2023-09-08 15:20:00,11.29,11.33,11.28,11.33,391323.0,11.29,11.33,11.28,11.33,391323.0
2023-09-08 15:30:00,11.33,11.35,11.32,11.34,346112.0,11.33,11.35,11.32,11.34,346112.0
2023-09-08 15:40:00,11.34,11.38,11.33,11.35,455434.0,11.34,11.38,11.33,11.35,455434.0
2023-09-08 15:50:00,11.35,11.35,11.31,11.34,1721421.0,11.35,11.35,11.31,11.34,1721421.0
2023-09-11 09:30:00,11.42,11.65,11.41,11.62,1386984.0,11.42,11.65,11.41,11.62,1386984.0
2023-09-11 09:40:00,11.63,11.7,11.57,11.68,827468.0,11.63,11.7,11.57,11.68,827468.0
2023-09-11 09:50:00,11.68,11.73,11.6,11.65,1217394.0,11.68,11.73,11.6,11.65,1217394.0
2023-09-11 10:00:00,11.64,11.9,11.56,11.9,3202478.0,11.64,11.9,11.56,11.9,3202478.0
2023-09-11 10:10:00,11.9,12.0,11.75,11.96,3036185.0,11.9,12.0,11.75,11.96,3036185.0
2023-09-11 10:20:00,11.96,12.02,11.91,12.01,1346389.0,11.96,12.02,11.91,12.01,1346389.0
2023-09-11 10:30:00,12.01,12.02,11.95,11.99,922891.0,12.01,12.02,11.95,11.99,922891.0
2023-09-11 10:40:00,11.99,11.99,11.91,11.95,898906.0,11.99,11.99,11.91,11.95,898906.0
2023-09-11 10:50:00,11.95,12.04,11.9,11.9,877054.0,11.95,12.04,11.9,11.9,877054.0
2023-09-11 11:00:00,11.91,11.91,11.61,11.61,1517681.0,11.91,11.91,11.61,11.61,1517681.0
2023-09-11 11:10:00,11.61,11.69,11.56,11.59,962226.0,11.61,11.69,11.56,11.59,962226.0
2023-09-11 11:20:00,11.6,11.65,11.58,11.63,568302.0,11.6,11.65,11.58,11.63,568302.0
2023-09-11 11:30:00,11.63,11.66,11.62,11.63,224774.0,11.63,11.66,11.62,11.63,224774.0
2023-09-11 11:40:00,11.63,11.64,11.53,11.54,1162472.0,11.63,11.64,11.53,11.54,1162472.0
2023-09-11 11:50:00,11.54,11.54,11.44,11.46,888452.0,11.54,11.54,11.44,11.46,888452.0
2023-09-11 12:00:00,11.46,11.47,11.25,11.34,1870222.0,11.46,11.47,11.25,11.34,1870222.0
2023-09-11 12:10:00,11.34,11.49,11.32,11.49,624922.0,11.34,11.49,11.32,11.49,624922.0
2023-09-11 12:20:00,11.49,11.53,11.46,11.51,303126.0,11.49,11.53,11.46,11.51,303126.0
2023-09-11 12:30:00,11.51,11.55,11.5,11.51,240692.0,11.51,11.55,11.5,11.51,240692.0
2023-09-11 12:40:00,11.51,11.61,11.48,11.61,529086.0,11.51,11.61,11.48,11.61,529086.0
2023-09-11 12:50:00,11.61,11.61,11.57,11.59,267203.0,11.61,11.61,11.57,11.59,267203.0
2023-09-11 13:00:00,11.6,11.62,11.57,11.61,351858.0,11.6,11.62,11.57,11.61,351858.0
2023-09-11 13:10:00,11.61,11.63,11.57,11.63,362368.0,11.61,11.63,11.57,11.63,362368.0
2023-09-11 13:20:00,11.63,11.65,11.6,11.63,293753.0,11.63,11.65,11.6,11.63,293753.0
2023-09-11 13:30:00,11.64,11.65,11.62,11.63,241799.0,11.64,11.65,11.62,11.63,241799.0
2023-09-11 13:40:00,11.63,11.71,11.63,11.67,509193.0,11.63,11.71,11.63,11.67,509193.0
2023-09-11 13:50:00,11.67,11.7,11.64,11.68,422864.0,11.67,11.7,11.64,11.68,422864.0
2023-09-11 14:00:00,11.68,11.7,11.66,11.7,171377.0,11.68,11.7,11.66,11.7,171377.0
2023-09-11 14:10:00,11.7,11.7,11.67,11.67,190396.0,11.7,11.7,11.67,11.67,190396.0
2023-09-11 14:20:00,11.68,11.72,11.67,11.72,313502.0,11.68,11.72,11.67,11.72,313502.0
2023-09-11 14:30:00,11.72,11.74,11.69,11.73,298854.0,11.72,11.74,11.69,11.73,298854.0
2023-09-11 14:40:00,11.73,11.77,11.71,11.77,382520.0,11.73,11.77,11.71,11.77,382520.0
2023-09-11 14:50:00,11.77,11.78,11.73,11.74,279263.0,11.77,11.78,11.73,11.74,279263.0
2023-09-11 15:00:00,11.74,11.75,11.73,11.74,249114.0,11.74,11.75,11.73,11.74,249114.0
2023-09-11 15:10:00,11.74,11.74,11.69,11.71,455443.0,11.74,11.74,11.69,11.71,455443.0
2023-09-11 15:20:00,11.71,11.75,11.7,11.71,296465.0,11.71,11.75,11.7,11.71,296465.0
2023-09-11 15:30:00,11.71,11.73,11.63,11.63,611802.0,11.71,11.73,11.63,11.63,611802.0
2023-09-11 15:40:00,11.63,11.65,11.57,11.59,679408.0,11.63,11.65,11.57,11.59,679408.0
2023-09-11 15:50:00,11.58,11.6,11.56,11.6,1679712.0,11.58,11.6,11.56,11.6,1679712.0
2023-09-12 09:30:00,11.74,11.78,11.53,11.74,809726.0,11.74,11.78,11.53,11.74,809726.0
2023-09-12 09:40:00,11.74,11.85,11.73,11.77,815049.0,11.74,11.85,11.73,11.77,815049.0
2023-09-12 09:50:00,11.76,11.8,11.65,11.68,504182.0,11.76,11.8,11.65,11.68,504182.0
2023-09-12 10:00:00,11.68,11.68,11.62,11.65,446576.0,11.68,11.68,11.62,11.65,446576.0
2023-09-12 10:10:00,11.65,11.65,11.47,11.48,438880.0,11.65,11.65,11.47,11.48,438880.0
2023-09-12 10:20:00,11.48,11.48,11.34,11.37,830648.0,11.48,11.48,11.34,11.37,830648.0
2023-09-12 10:30:00,11.36,11.37,11.33,11.35,547882.0,11.36,11.37,11.33,11.35,547882.0
2023-09-12 10:40:00,11.35,11.38,11.31,11.32,337446.0,11.35,11.38,11.31,11.32,337446.0
2023-09-12 10:50:00,11.32,11.39,11.31,11.35,567832.0,11.32,11.39,11.31,11.35,567832.0
2023-09-12 11:00:00,11.35,11.39,11.31,11.31,350970.0,11.35,11.39,11.31,11.31,350970.0
2023-09-12 11:10:00,11.31,11.37,11.28,11.33,378050.0,11.31,11.37,11.28,11.33,378050.0
2023-09-12 11:20:00,11.32,11.42,11.32,11.42,327911.0,11.32,11.42,11.32,11.42,327911.0
2023-09-12 11:30:00,11.42,11.51,11.41,11.48,502529.0,11.42,11.51,11.41,11.48,502529.0
2023-09-12 11:40:00,11.48,11.48,11.43,11.44,162782.0,11.48,11.48,11.43,11.44,162782.0
2023-09-12 11:50:00,11.44,11.46,11.42,11.44,168633.0,11.44,11.46,11.42,11.44,168633.0
2023-09-12 12:00:00,11.44,11.46,11.43,11.44,122133.0,11.44,11.46,11.43,11.44,122133.0
2023-09-12 12:10:00,11.45,11.45,11.4,11.41,162538.0,11.45,11.45,11.4,11.41,162538.0
2023-09-12 12:20:00,11.41,11.42,11.39,11.39,182604.0,11.41,11.42,11.39,11.39,182604.0
2023-09-12 12:30:00,11.4,11.41,11.39,11.41,125083.0,11.4,11.41,11.39,11.41,125083.0
2023-09-12 12:40:00,11.41,11.43,11.4,11.42,96531.0,11.41,11.43,11.4,11.42,96531.0
2023-09-12 12:50:00,11.42,11.42,11.37,11.38,175688.0,11.42,11.42,11.37,11.38,175688.0
2023-09-12 13:00:00,11.39,11.43,11.38,11.42,195609.0,11.39,11.43,11.38,11.42,195609.0
2023-09-12 13:10:00,11.42,11.44,11.39,11.4,204450.0,11.42,11.44,11.39,11.4,204450.0
2023-09-12 13:20:00,11.39,11.44,11.39,11.42,182195.0,11.39,11.44,11.39,11.42,182195.0
2023-09-12 13:30:00,11.43,11.45,11.41,11.42,159909.0,11.43,11.45,11.41,11.42,159909.0
2023-09-12 13:40:00,11.42,11.44,11.39,11.42,381139.0,11.42,11.44,11.39,11.42,381139.0
2023-09-12 13:50:00,11.42,11.43,11.41,11.42,95940.0,11.42,11.43,11.41,11.42,95940.0
2023-09-12 14:00:00,11.42,11.43,11.38,11.38,207362.0,11.42,11.43,11.38,11.38,207362.0
2023-09-12 14:10:00,11.38,11.42,11.38,11.42,121341.0,11.38,11.42,11.38,11.42,121341.0
2023-09-12 14:20:00,11.41,11.42,11.38,11.39,244556.0,11.41,11.42,11.38,11.39,244556.0
2023-09-12 14:30:00,11.39,11.43,11.38,11.43,228336.0,11.39,11.43,11.38,11.43,228336.0
2023-09-12 14:40:00,11.43,11.44,11.41,11.42,172879.0,11.43,11.44,11.41,11.42,172879.0
2023-09-12 14:50:00,11.42,11.42,11.37,11.38,284525.0,11.42,11.42,11.37,11.38,284525.0
2023-09-12 15:00:00,11.38,11.39,11.35,11.38,198154.0,11.38,11.39,11.35,11.38,198154.0
2023-09-12 15:10:00,11.38,11.38,11.32,11.33,200308.0,11.38,11.38,11.32,11.33,200308.0
2023-09-12 15:20:00,11.33,11.36,11.31,11.36,412406.0,11.33,11.36,11.31,11.36,412406.0
2023-09-12 15:30:00,11.35,11.37,11.33,11.37,428675.0,11.35,11.37,11.33,11.37,428675.0
2023-09-12 15:40:00,11.37,11.37,11.32,11.32,367446.0,11.37,11.37,11.32,11.32,367446.0
2023-09-12 15:50:00,11.33,11.37,11.32,11.33,1606124.0,11.33,11.37,11.32,11.33,1606124.0
2023-09-13 09:30:00,11.37,11.44,11.28,11.33,541880.0,11.37,11.44,11.28,11.33,541880.0
2023-09-13 09:40:00,11.33,11.35,11.25,11.27,250803.0,11.33,11.35,11.25,11.27,250803.0
2023-09-13 09:50:00,11.27,11.28,11.22,11.27,254889.0,11.27,11.28,11.22,11.27,254889.0
2023-09-13 10:00:00,11.27,11.31,11.24,11.31,197251.0,11.27,11.31,11.24,11.31,197251.0
2023-09-13 10:10:00,11.3,11.34,11.29,11.3,184252.0,11.3,11.34,11.29,11.3,184252.0
2023-09-13 10:20:00,11.31,11.32,11.3,11.31,74274.0,11.31,11.32,11.3,11.31,74274.0
2023-09-13 10:30:00,11.32,11.39,11.31,11.38,211580.0,11.32,11.39,11.31,11.38,211580.0
2023-09-13 10:40:00,11.38,11.4,11.34,11.36,169625.0,11.38,11.4,11.34,11.36,169625.0
2023-09-13 10:50:00,11.36,11.37,11.33,11.37,192283.0,11.36,11.37,11.33,11.37,192283.0
2023-09-13 11:00:00,11.37,11.4,11.34,11.35,159431.0,11.37,11.4,11.34,11.35,159431.0
2023-09-13 11:10:00,11.36,11.37,11.34,11.36,100055.0,11.36,11.37,11.34,11.36,100055.0
2023-09-13 11:20:00,11.36,11.39,11.35,11.37,139724.0,11.36,11.39,11.35,11.37,139724.0
2023-09-13 11:30:00,11.36,11.38,11.35,11.36,133313.0,11.36,11.38,11.35,11.36,133313.0
2023-09-13 11:40:00,11.36,11.36,11.34,11.36,64143.0,11.36,11.36,11.34,11.36,64143.0
2023-09-13 11:50:00,11.36,11.38,11.32,11.32,197788.0,11.36,11.38,11.32,11.32,197788.0
2023-09-13 12:00:00,11.33,11.33,11.3,11.31,135415.0,11.33,11.33,11.3,11.31,135415.0
2023-09-13 12:10:00,11.32,11.32,11.28,11.29,117810.0,11.32,11.32,11.28,11.29,117810.0
2023-09-13 12:20:00,11.29,11.33,11.29,11.31,147060.0,11.29,11.33,11.29,11.31,147060.0
2023-09-13 12:30:00,11.31,11.31,11.29,11.29,194956.0,11.31,11.31,11.29,11.29,194956.0
2023-09-13 12:40:00,11.29,11.31,11.29,11.29,61216.0,11.29,11.31,11.29,11.29,61216.0
2023-09-13 12:50:00,11.3,11.35,11.29,11.35,246355.0,11.3,11.35,11.29,11.35,246355.0
2023-09-13 13:00:00,11.35,11.39,11.34,11.37,109635.0,11.35,11.39,11.34,11.37,109635.0
2023-09-13 13:10:00,11.36,11.38,11.36,11.38,55178.0,11.36,11.38,11.36,11.38,55178.0
2023-09-13 13:20:00,11.37,11.4,11.37,11.38,115301.0,11.37,11.4,11.37,11.38,115301.0
2023-09-13 13:30:00,11.38,11.4,11.36,11.4,81251.0,11.38,11.4,11.36,11.4,81251.0
2023-09-13 13:40:00,11.4,11.4,11.37,11.38,150028.0,11.4,11.4,11.37,11.38,150028.0
2023-09-13 13:50:00,11.39,11.4,11.36,11.38,136841.0,11.39,11.4,11.36,11.38,136841.0
2023-09-13 14:00:00,11.38,11.38,11.33,11.36,121930.0,11.38,11.38,11.33,11.36,121930.0
2023-09-13 14:10:00,11.36,11.38,11.33,11.35,175649.0,11.36,11.38,11.33,11.35,175649.0
2023-09-13 14:20:00,11.35,11.36,11.32,11.36,219381.0,11.35,11.36,11.32,11.36,219381.0
2023-09-13 14:30:00,11.36,11.38,11.35,11.35,173209.0,11.36,11.38,11.35,11.35,173209.0
2023-09-13 14:40:00,11.36,11.4,11.35,11.38,196557.0,11.36,11.4,11.35,11.38,196557.0
2023-09-13 14:50:00,11.37,11.38,11.34,11.36,138275.0,11.37,11.38,11.34,11.36,138275.0
2023-09-13 15:00:00,11.37,11.39,11.34,11.38,176015.0,11.37,11.39,11.34,11.38,176015.0
2023-09-13 15:10:00,11.38,11.44,11.37,11.44,375221.0,11.38,11.44,11.37,11.44,375221.0
2023-09-13 15:20:00,11.44,11.46,11.41,11.46,448084.0,11.44,11.46,11.41,11.46,448084.0
2023-09-13 15:30:00,11.46,11.46,11.42,11.44,455799.0,11.46,11.46,11.42,11.44,455799.0
2023-09-13 15:40:00,11.44,11.47,11.42,11.44,406853.0,11.44,11.47,11.42,11.44,406853.0
2023-09-13 15:50:00,11.44,11.45,11.39,11.41,1154466.0,11.44,11.45,11.39,11.41,1154466.0
2023-09-14 09:30:00,11.61,11.77,11.54,11.63,795660.0,11.61,11.77,11.54,11.63,795660.0
2023-09-14 09:40:00,11.63,11.65,11.43,11.45,426460.0,11.63,11.65,11.43,11.45,426460.0
2023-09-14 09:50:00,11.46,11.56,11.45,11.53,327808.0,11.46,11.56,11.45,11.53,327808.0
2023-09-14 10:00:00,11.54,11.55,11.45,11.45,236624.0,11.54,11.55,11.45,11.45,236624.0
2023-09-14 10:10:00,11.45,11.5,11.44,11.44,185624.0,11.45,11.5,11.44,11.44,185624.0
2023-09-14 10:20:00,11.44,11.5,11.42,11.5,206566.0,11.44,11.5,11.42,11.5,206566.0
2023-09-14 10:30:00,11.49,11.56,11.49,11.55,257492.0,11.49,11.56,11.49,11.55,257492.0
2023-09-14 10:40:00,11.55,11.6,11.54,11.59,299279.0,11.55,11.6,11.54,11.59,299279.0
2023-09-14 10:50:00,11.59,11.64,11.58,11.58,365508.0,11.59,11.64,11.58,11.58,365508.0
2023-09-14 11:00:00,11.59,11.72,11.58,11.71,590583.0,11.59,11.72,11.58,11.71,590583.0
2023-09-14 11:10:00,11.71,11.73,11.65,11.67,333649.0,11.71,11.73,11.65,11.67,333649.0
2023-09-14 11:20:00,11.67,11.67,11.62,11.63,274541.0,11.67,11.67,11.62,11.63,274541.0
2023-09-14 11:30:00,11.63,11.65,11.61,11.62,147268.0,11.63,11.65,11.61,11.62,147268.0
2023-09-14 11:40:00,11.62,11.63,11.6,11.63,151578.0,11.62,11.63,11.6,11.63,151578.0
2023-09-14 11:50:00,11.63,11.65,11.62,11.64,124776.0,11.63,11.65,11.62,11.64,124776.0
2023-09-14 12:00:00,11.64,11.64,11.61,11.63,115025.0,11.64,11.64,11.61,11.63,115025.0
2023-09-14 12:10:00,11.63,11.64,11.61,11.62,104966.0,11.63,11.64,11.61,11.62,104966.0
2023-09-14 12:20:00,11.63,11.63,11.59,11.6,109474.0,11.63,11.63,11.59,11.6,109474.0
2023-09-14 12:30:00,11.6,11.61,11.55,11.61,345632.0,11.6,11.61,11.55,11.61,345632.0
2023-09-14 12:40:00,11.61,11.65,11.56,11.59,493072.0,11.61,11.65,11.56,11.59,493072.0
2023-09-14 12:50:00,11.59,11.6,11.58,11.6,109497.0,11.59,11.6,11.58,11.6,109497.0
2023-09-14 13:00:00,11.6,11.61,11.59,11.61,86332.0,11.6,11.61,11.59,11.61,86332.0
2023-09-14 13:10:00,11.61,11.62,11.58,11.6,197194.0,11.61,11.62,11.58,11.6,197194.0
2023-09-14 13:20:00,11.6,11.62,11.6,11.62,64738.0,11.6,11.62,11.6,11.62,64738.0
2023-09-14 13:30:00,11.62,11.64,11.61,11.63,112244.0,11.62,11.64,11.61,11.63,112244.0
2023-09-14 13:40:00,11.64,11.64,11.6,11.64,203663.0,11.64,11.64,11.6,11.64,203663.0
2023-09-14 13:50:00,11.63,11.64,11.61,11.64,130242.0,11.63,11.64,11.61,11.64,130242.0
2023-09-14 14:00:00,11.63,11.7,11.61,11.67,433102.0,11.63,11.7,11.61,11.67,433102.0
2023-09-14 14:10:00,11.67,11.71,11.66,11.7,206468.0,11.67,11.71,11.66,11.7,206468.0
2023-09-14 14:20:00,11.7,11.74,11.69,11.7,305867.0,11.7,11.74,11.69,11.7,305867.0
2023-09-14 14:30:00,11.69,11.72,11.69,11.71,130020.0,11.69,11.72,11.69,11.71,130020.0
2023-09-14 14:40:00,11.71,11.74,11.69,11.7,259397.0,11.71,11.74,11.69,11.7,259397.0
2023-09-14 14:50:00,11.7,11.71,11.68,11.71,254994.0,11.7,11.71,11.68,11.71,254994.0
2023-09-14 15:00:00,11.71,11.72,11.68,11.69,236820.0,11.71,11.72,11.68,11.69,236820.0
2023-09-14 15:10:00,11.7,11.73,11.69,11.71,164954.0,11.7,11.73,11.69,11.71,164954.0
2023-09-14 15:20:00,11.71,11.73,11.69,11.71,260906.0,11.71,11.73,11.69,11.71,260906.0
2023-09-14 15:30:00,11.7,11.74,11.7,11.74,215779.0,11.7,11.74,11.7,11.74,215779.0
2023-09-14 15:40:00,11.74,11.75,11.71,11.72,446243.0,11.74,11.75,11.71,11.72,446243.0
2023-09-14 15:50:00,11.73,11.75,11.65,11.71,1698657.0,11.73,11.75,11.65,11.71,1698657.0
2023-09-15 09:30:00,11.75,11.9,11.7,11.85,3863327.0,11.75,11.9,11.7,11.85,3863327.0
2023-09-15 09:40:00,11.85,11.95,11.78,11.93,617096.0,11.85,11.95,11.78,11.93,617096.0
2023-09-15 09:50:00,11.93,11.99,11.88,11.93,611120.0,11.93,11.99,11.88,11.93,611120.0
2023-09-15 10:00:00,11.93,11.99,11.92,11.96,322905.0,11.93,11.99,11.92,11.96,322905.0
2023-09-15 10:10:00,11.96,12.09,11.95,12.09,574106.0,11.96,12.09,11.95,12.09,574106.0
2023-09-15 10:20:00,12.08,12.18,12.03,12.1,1029879.0,12.08,12.18,12.03,12.1,1029879.0
2023-09-15 10:30:00,12.1,12.14,12.04,12.09,409503.0,12.1,12.14,12.04,12.09,409503.0
2023-09-15 10:40:00,12.1,12.1,11.95,11.96,429138.0,12.1,12.1,11.95,11.96,429138.0
2023-09-15 10:50:00,11.96,11.96,11.86,11.88,445817.0,11.96,11.96,11.86,11.88,445817.0
2023-09-15 11:00:00,11.88,11.97,11.87,11.96,423526.0,11.88,11.97,11.87,11.96,423526.0
2023-09-15 11:10:00,11.96,12.02,11.94,12.0,568515.0,11.96,12.02,11.94,12.0,568515.0
2023-09-15 11:20:00,12.0,12.05,11.99,12.01,336815.0,12.0,12.05,11.99,12.01,336815.0
2023-09-15 11:30:00,12.02,12.02,11.93,11.96,260367.0,12.02,12.02,11.93,11.96,260367.0
2023-09-15 11:40:00,11.96,12.02,11.95,12.01,158389.0,11.96,12.02,11.95,12.01,158389.0
2023-09-15 11:50:00,12.02,12.02,11.96,11.99,172505.0,12.02,12.02,11.96,11.99,172505.0
2023-09-15 12:00:00,11.99,12.01,11.96,11.99,220322.0,11.99,12.01,11.96,11.99,220322.0
2023-09-15 12:10:00,11.99,12.0,11.95,11.96,168431.0,11.99,12.0,11.95,11.96,168431.0
2023-09-15 12:20:00,11.95,11.96,11.89,11.9,164913.0,11.95,11.96,11.89,11.9,164913.0
2023-09-15 12:30:00,11.9,11.92,11.88,11.91,220747.0,11.9,11.92,11.88,11.91,220747.0
2023-09-15 12:40:00,11.91,11.95,11.9,11.94,142485.0,11.91,11.95,11.9,11.94,142485.0
2023-09-15 12:50:00,11.94,11.95,11.89,11.9,181275.0,11.94,11.95,11.89,11.9,181275.0
2023-09-15 13:00:00,11.9,11.9,11.81,11.83,208458.0,11.9,11.9,11.81,11.83,208458.0
2023-09-15 13:10:00,11.82,11.83,11.76,11.77,181631.0,11.82,11.83,11.76,11.77,181631.0
2023-09-15 13:20:00,11.77,11.77,11.73,11.74,168010.0,11.77,11.77,11.73,11.74,168010.0
2023-09-15 13:30:00,11.73,11.74,11.69,11.73,197303.0,11.73,11.74,11.69,11.73,197303.0
2023-09-15 13:40:00,11.73,11.76,11.72,11.76,200063.0,11.73,11.76,11.72,11.76,200063.0
2023-09-15 13:50:00,11.76,11.78,11.74,11.77,146030.0,11.76,11.78,11.74,11.77,146030.0
2023-09-15 14:00:00,11.76,11.77,11.74,11.75,125448.0,11.76,11.77,11.74,11.75,125448.0
2023-09-15 14:10:00,11.75,11.8,11.74,11.8,174075.0,11.75,11.8,11.74,11.8,174075.0
2023-09-15 14:20:00,11.79,11.8,11.76,11.76,190010.0,11.79,11.8,11.76,11.76,190010.0
2023-09-15 14:30:00,11.77,11.82,11.76,11.82,165259.0,11.77,11.82,11.76,11.82,165259.0
2023-09-15 14:40:00,11.82,11.84,11.81,11.83,169116.0,11.82,11.84,11.81,11.83,169116.0
2023-09-15 14:50:00,11.82,11.84,11.81,11.83,195018.0,11.82,11.84,11.81,11.83,195018.0
2023-09-15 15:00:00,11.83,11.84,11.81,11.82,175394.0,11.83,11.84,11.81,11.82,175394.0
2023-09-15 15:10:00,11.83,11.86,11.82,11.84,346245.0,11.83,11.86,11.82,11.84,346245.0
2023-09-15 15:20:00,11.84,11.85,11.82,11.84,153792.0,11.84,11.85,11.82,11.84,153792.0
2023-09-15 15:30:00,11.85,11.85,11.78,11.79,311842.0,11.85,11.85,11.78,11.79,311842.0
2023-09-15 15:40:00,11.79,11.83,11.79,11.83,351790.0,11.79,11.83,11.79,11.83,351790.0
2023-09-15 15:50:00,11.83,11.89,11.82,11.84,1563194.0,11.83,11.89,11.82,11.84,1563194.0
2023-09-18 09:30:00,11.87,11.96,11.75,11.82,780019.0,11.87,11.96,11.75,11.82,780019.0
2023-09-18 09:40:00,11.82,11.82,11.7,11.71,483269.0,11.82,11.82,11.7,11.71,483269.0
2023-09-18 09:50:00,11.72,11.76,11.67,11.7,344822.0,11.72,11.76,11.67,11.7,344822.0
2023-09-18 10:00:00,11.7,11.72,11.59,11.61,349554.0,11.7,11.72,11.59,11.61,349554.0
2023-09-18 10:10:00,11.61,11.65,11.59,11.61,218035.0,11.61,11.65,11.59,11.61,218035.0
2023-09-18 10:20:00,11.62,11.68,11.61,11.66,207639.0,11.62,11.68,11.61,11.66,207639.0
2023-09-18 10:30:00,11.65,11.66,11.57,11.58,390570.0,11.65,11.66,11.57,11.58,390570.0
2023-09-18 10:40:00,11.57,11.6,11.57,11.6,158069.0,11.57,11.6,11.57,11.6,158069.0
2023-09-18 10:50:00,11.6,11.61,11.57,11.58,475442.0,11.6,11.61,11.57,11.58,475442.0
2023-09-18 11:00:00,11.59,11.66,11.57,11.66,215521.0,11.59,11.66,11.57,11.66,215521.0
2023-09-18 11:10:00,11.66,11.67,11.62,11.67,277408.0,11.66,11.67,11.62,11.67,277408.0
2023-09-18 11:20:00,11.67,11.73,11.66,11.71,308493.0,11.67,11.73,11.66,11.71,308493.0
2023-09-18 11:30:00,11.71,11.78,11.71,11.75,419135.0,11.71,11.78,11.71,11.75,419135.0
2023-09-18 11:40:00,11.75,11.79,11.72,11.72,305049.0,11.75,11.79,11.72,11.72,305049.0
2023-09-18 11:50:00,11.72,11.77,11.7,11.75,280175.0,11.72,11.77,11.7,11.75,280175.0
2023-09-18 12:00:00,11.75,11.76,11.7,11.71,150961.0,11.75,11.76,11.7,11.71,150961.0
2023-09-18 12:10:00,11.71,11.74,11.7,11.73,145182.0,11.71,11.74,11.7,11.73,145182.0
2023-09-18 12:20:00,11.72,11.74,11.71,11.73,100551.0,11.72,11.74,11.71,11.73,100551.0
2023-09-18 12:30:00,11.73,11.74,11.7,11.71,284088.0,11.73,11.74,11.7,11.71,284088.0
2023-09-18 12:40:00,11.71,11.72,11.7,11.7,89160.0,11.71,11.72,11.7,11.7,89160.0
2023-09-18 12:50:00,11.71,11.72,11.69,11.71,159099.0,11.71,11.72,11.69,11.71,159099.0
2023-09-18 13:00:00,11.71,11.72,11.68,11.69,81237.0,11.71,11.72,11.68,11.69,81237.0
2023-09-18 13:10:00,11.69,11.69,11.66,11.68,164845.0,11.69,11.69,11.66,11.68,164845.0
2023-09-18 13:20:00,11.68,11.72,11.67,11.71,118202.0,11.68,11.72,11.67,11.71,118202.0
2023-09-18 13:30:00,11.72,11.78,11.71,11.77,162910.0,11.72,11.78,11.71,11.77,162910.0
2023-09-18 13:40:00,11.77,11.79,11.74,11.77,159566.0,11.77,11.79,11.74,11.77,159566.0
2023-09-18 13:50:00,11.76,11.77,11.73,11.75,242747.0,11.76,11.77,11.73,11.75,242747.0
2023-09-18 14:00:00,11.75,11.76,11.74,11.76,137230.0,11.75,11.76,11.74,11.76,137230.0
2023-09-18 14:10:00,11.76,11.78,11.75,11.77,156095.0,11.76,11.78,11.75,11.77,156095.0
2023-09-18 14:20:00,11.77,11.77,11.74,11.76,135888.0,11.77,11.77,11.74,11.76,135888.0
2023-09-18 14:30:00,11.76,11.77,11.74,11.76,180209.0,11.76,11.77,11.74,11.76,180209.0
2023-09-18 14:40:00,11.76,11.76,11.74,11.75,107830.0,11.76,11.76,11.74,11.75,107830.0
2023-09-18 14:50:00,11.75,11.75,11.67,11.68,201303.0,11.75,11.75,11.67,11.68,201303.0
2023-09-18 15:00:00,11.68,11.69,11.66,11.68,231969.0,11.68,11.69,11.66,11.68,231969.0
2023-09-18 15:10:00,11.68,11.69,11.66,11.68,165812.0,11.68,11.69,11.66,11.68,165812.0
2023-09-18 15:20:00,11.68,11.73,11.67,11.71,386034.0,11.68,11.73,11.67,11.71,386034.0
2023-09-18 15:30:00,11.72,11.73,11.7,11.7,332850.0,11.72,11.73,11.7,11.7,332850.0
2023-09-18 15:40:00,11.71,11.71,11.67,11.69,303785.0,11.71,11.71,11.67,11.69,303785.0
2023-09-18 15:50:00,11.68,11.69,11.63,11.67,970981.0,11.68,11.69,11.63,11.67,970981.0
2023-09-19 09:30:00,11.67,11.75,11.65,11.72,414818.0,11.67,11.75,11.65,11.72,414818.0
2023-09-19 09:40:00,11.71,11.75,11.69,11.74,217099.0,11.71,11.75,11.69,11.74,217099.0
2023-09-19 09:50:00,11.74,11.75,11.62,11.64,461018.0,11.74,11.75,11.62,11.64,461018.0
2023-09-19 10:00:00,11.64,11.64,11.58,11.6,176309.0,11.64,11.64,11.58,11.6,176309.0
2023-09-19 10:10:00,11.6,11.62,11.56,11.61,337182.0,11.6,11.62,11.56,11.61,337182.0
2023-09-19 10:20:00,11.61,11.61,11.58,11.6,150331.0,11.61,11.61,11.58,11.6,150331.0
2023-09-19 10:30:00,11.59,11.62,11.58,11.6,184183.0,11.59,11.62,11.58,11.6,184183.0
2023-09-19 10:40:00,11.6,11.62,11.55,11.55,275830.0,11.6,11.62,11.55,11.55,275830.0
2023-09-19 10:50:00,11.55,11.6,11.55,11.56,418598.0,11.55,11.6,11.55,11.56,418598.0
2023-09-19 11:00:00,11.57,11.58,11.55,11.57,174889.0,11.57,11.58,11.55,11.57,174889.0
2023-09-19 11:10:00,11.57,11.58,11.55,11.58,283706.0,11.57,11.58,11.55,11.58,283706.0
2023-09-19 11:20:00,11.57,11.62,11.56,11.62,91754.0,11.57,11.62,11.56,11.62,91754.0
2023-09-19 11:30:00,11.62,11.64,11.61,11.63,116292.0,11.62,11.64,11.61,11.63,116292.0
2023-09-19 11:40:00,11.63,11.64,11.59,11.61,127773.0,11.63,11.64,11.59,11.61,127773.0
2023-09-19 11:50:00,11.61,11.61,11.57,11.58,76707.0,11.61,11.61,11.57,11.58,76707.0
2023-09-19 12:00:00,11.59,11.59,11.54,11.55,125549.0,11.59,11.59,11.54,11.55,125549.0
2023-09-19 12:10:00,11.55,11.59,11.55,11.58,123606.0,11.55,11.59,11.55,11.58,123606.0
2023-09-19 12:20:00,11.58,11.59,11.54,11.55,167004.0,11.58,11.59,11.54,11.55,167004.0
2023-09-19 12:30:00,11.54,11.59,11.53,11.55,322566.0,11.54,11.59,11.53,11.55,322566.0
2023-09-19 12:40:00,11.55,11.57,11.53,11.54,86002.0,11.55,11.57,11.53,11.54,86002.0
2023-09-19 12:50:00,11.54,11.58,11.54,11.58,132854.0,11.54,11.58,11.54,11.58,132854.0
2023-09-19 13:00:00,11.58,11.63,11.58,11.63,170806.0,11.58,11.63,11.58,11.63,170806.0
2023-09-19 13:10:00,11.63,11.64,11.62,11.63,105672.0,11.63,11.64,11.62,11.63,105672.0
2023-09-19 13:20:00,11.63,11.63,11.61,11.62,49778.0,11.63,11.63,11.61,11.62,49778.0
2023-09-19 13:30:00,11.62,11.64,11.61,11.63,110608.0,11.62,11.64,11.61,11.63,110608.0
2023-09-19 13:40:00,11.63,11.66,11.62,11.66,119411.0,11.63,11.66,11.62,11.66,119411.0
2023-09-19 13:50:00,11.66,11.67,11.62,11.62,85154.0,11.66,11.67,11.62,11.62,85154.0
2023-09-19 14:00:00,11.63,11.71,11.62,11.67,511588.0,11.63,11.71,11.62,11.67,511588.0
2023-09-19 14:10:00,11.67,11.68,11.63,11.63,125111.0,11.67,11.68,11.63,11.63,125111.0
2023-09-19 14:20:00,11.63,11.64,11.63,11.63,43549.0,11.63,11.64,11.63,11.63,43549.0
2023-09-19 14:30:00,11.63,11.71,11.63,11.7,148153.0,11.63,11.71,11.63,11.7,148153.0
2023-09-19 14:40:00,11.7,11.71,11.65,11.67,178372.0,11.7,11.71,11.65,11.67,178372.0
2023-09-19 14:50:00,11.67,11.67,11.62,11.65,226978.0,11.67,11.67,11.62,11.65,226978.0
2023-09-19 15:00:00,11.64,11.66,11.64,11.65,188642.0,11.64,11.66,11.64,11.65,188642.0
2023-09-19 15:10:00,11.66,11.66,11.62,11.63,188869.0,11.66,11.66,11.62,11.63,188869.0
2023-09-19 15:20:00,11.62,11.68,11.61,11.68,238722.0,11.62,11.68,11.61,11.68,238722.0
2023-09-19 15:30:00,11.68,11.68,11.64,11.65,169204.0,11.68,11.68,11.64,11.65,169204.0
2023-09-19 15:40:00,11.65,11.66,11.63,11.63,153397.0,11.65,11.66,11.63,11.63,153397.0
2023-09-19 15:50:00,11.63,11.64,11.61,11.63,543473.0,11.63,11.64,11.61,11.63,543473.0
2023-09-20 09:30:00,11.68,11.73,11.65,11.71,333993.0,11.68,11.73,11.65,11.71,333993.0
2023-09-20 09:40:00,11.71,11.72,11.67,11.7,188048.0,11.71,11.72,11.67,11.7,188048.0
2023-09-20 09:50:00,11.7,11.71,11.65,11.66,70408.0,11.7,11.71,11.65,11.66,70408.0
2023-09-20 10:00:00,11.67,11.71,11.65,11.7,83475.0,11.67,11.71,11.65,11.7,83475.0
2023-09-20 10:10:00,11.7,11.73,11.68,11.72,124541.0,11.7,11.73,11.68,11.72,124541.0
2023-09-20 10:20:00,11.72,11.76,11.72,11.75,104881.0,11.72,11.76,11.72,11.75,104881.0
2023-09-20 10:30:00,11.75,11.79,11.73,11.76,219531.0,11.75,11.79,11.73,11.76,219531.0
2023-09-20 10:40:00,11.77,11.77,11.73,11.74,109377.0,11.77,11.77,11.73,11.74,109377.0
2023-09-20 10:50:00,11.74,11.74,11.69,11.71,81610.0,11.74,11.74,11.69,11.71,81610.0
2023-09-20 11:00:00,11.7,11.73,11.68,11.72,102304.0,11.7,11.73,11.68,11.72,102304.0
2023-09-20 11:10:00,11.72,11.75,11.71,11.71,99752.0,11.72,11.75,11.71,11.71,99752.0
2023-09-20 11:20:00,11.71,11.74,11.7,11.73,105275.0,11.71,11.74,11.7,11.73,105275.0
2023-09-20 11:30:00,11.73,11.73,11.68,11.69,295256.0,11.73,11.73,11.68,11.69,295256.0
2023-09-20 11:40:00,11.7,11.7,11.66,11.7,133237.0,11.7,11.7,11.66,11.7,133237.0
2023-09-20 11:50:00,11.69,11.73,11.69,11.73,146824.0,11.69,11.73,11.69,11.73,146824.0
2023-09-20 12:00:00,11.73,11.75,11.72,11.74,122207.0,11.73,11.75,11.72,11.74,122207.0
2023-09-20 12:10:00,11.75,11.81,11.74,11.79,143866.0,11.75,11.81,11.74,11.79,143866.0
2023-09-20 12:20:00,11.8,11.82,11.79,11.81,89936.0,11.8,11.82,11.79,11.81,89936.0
2023-09-20 12:30:00,11.82,11.82,11.79,11.81,144951.0,11.82,11.82,11.79,11.81,144951.0
2023-09-20 12:40:00,11.82,11.82,11.77,11.77,122860.0,11.82,11.82,11.77,11.77,122860.0
2023-09-20 12:50:00,11.77,11.78,11.75,11.77,102084.0,11.77,11.78,11.75,11.77,102084.0
2023-09-20 13:00:00,11.76,11.78,11.74,11.75,148364.0,11.76,11.78,11.74,11.75,148364.0
2023-09-20 13:10:00,11.74,11.76,11.71,11.74,141409.0,11.74,11.76,11.71,11.74,141409.0
2023-09-20 13:20:00,11.74,11.75,11.71,11.75,137034.0,11.74,11.75,11.71,11.75,137034.0
2023-09-20 13:30:00,11.75,11.75,11.7,11.71,126308.0,11.75,11.75,11.7,11.71,126308.0
2023-09-20 13:40:00,11.7,11.72,11.7,11.71,101767.0,11.7,11.72,11.7,11.71,101767.0
2023-09-20 13:50:00,11.71,11.76,11.71,11.76,162624.0,11.71,11.76,11.71,11.76,162624.0
2023-09-20 14:00:00,11.75,11.76,11.66,11.73,320396.0,11.75,11.76,11.66,11.73,320396.0
2023-09-20 14:10:00,11.73,11.77,11.71,11.76,185004.0,11.73,11.77,11.71,11.76,185004.0
2023-09-20 14:20:00,11.76,11.8,11.75,11.78,176018.0,11.76,11.8,11.75,11.78,176018.0
2023-09-20 14:30:00,11.78,11.83,11.77,11.79,241998.0,11.78,11.83,11.77,11.79,241998.0
2023-09-20 14:40:00,11.79,11.79,11.72,11.73,170727.0,11.79,11.79,11.72,11.73,170727.0
2023-09-20 14:50:00,11.74,11.74,11.69,11.7,196386.0,11.74,11.74,11.69,11.7,196386.0
2023-09-20 15:00:00,11.7,11.72,11.66,11.67,161024.0,11.7,11.72,11.66,11.67,161024.0
2023-09-20 15:10:00,11.67,11.67,11.61,11.61,200203.0,11.67,11.67,11.61,11.61,200203.0
2023-09-20 15:20:00,11.61,11.65,11.6,11.61,297088.0,11.61,11.65,11.6,11.61,297088.0
2023-09-20 15:30:00,11.61,11.61,11.52,11.54,348595.0,11.61,11.61,11.52,11.54,348595.0
2023-09-20 15:40:00,11.54,11.55,11.51,11.52,450202.0,11.54,11.55,11.51,11.52,450202.0
2023-09-20 15:50:00,11.52,11.53,11.49,11.5,1215949.0,11.52,11.53,11.49,11.5,1215949.0
2023-09-21 09:30:00,11.51,11.64,11.45,11.62,895368.0,11.51,11.64,11.45,11.62,895368.0
2023-09-21 09:40:00,11.62,11.9,11.58,11.88,719675.0,11.62,11.9,11.58,11.88,719675.0
2023-09-21 09:50:00,11.88,11.93,11.73,11.76,751267.0,11.88,11.93,11.73,11.76,751267.0
2023-09-21 10:00:00,11.76,11.76,11.69,11.74,229989.0,11.76,11.76,11.69,11.74,229989.0
2023-09-21 10:10:00,11.74,11.84,11.71,11.82,367062.0,11.74,11.84,11.71,11.82,367062.0
2023-09-21 10:20:00,11.82,11.84,11.65,11.66,386286.0,11.82,11.84,11.65,11.66,386286.0
2023-09-21 10:30:00,11.65,11.67,11.6,11.67,256872.0,11.65,11.67,11.6,11.67,256872.0
2023-09-21 10:40:00,11.67,11.69,11.65,11.68,231530.0,11.67,11.69,11.65,11.68,231530.0
2023-09-21 10:50:00,11.67,11.67,11.56,11.57,355324.0,11.67,11.67,11.56,11.57,355324.0
2023-09-21 11:00:00,11.57,11.61,11.56,11.58,172582.0,11.57,11.61,11.56,11.58,172582.0
2023-09-21 11:10:00,11.59,11.63,11.58,11.63,204137.0,11.59,11.63,11.58,11.63,204137.0
2023-09-21 11:20:00,11.62,11.64,11.6,11.63,145542.0,11.62,11.64,11.6,11.63,145542.0
2023-09-21 11:30:00,11.63,11.67,11.62,11.64,171243.0,11.63,11.67,11.62,11.64,171243.0
2023-09-21 11:40:00,11.63,11.67,11.61,11.66,185930.0,11.63,11.67,11.61,11.66,185930.0
2023-09-21 11:50:00,11.66,11.69,11.65,11.67,130073.0,11.66,11.69,11.65,11.67,130073.0
2023-09-21 12:00:00,11.67,11.68,11.64,11.64,98742.0,11.67,11.68,11.64,11.64,98742.0
2023-09-21 12:10:00,11.64,11.65,11.61,11.62,155001.0,11.64,11.65,11.61,11.62,155001.0
2023-09-21 12:20:00,11.62,11.64,11.6,11.63,162453.0,11.62,11.64,11.6,11.63,162453.0
2023-09-21 12:30:00,11.64,11.64,11.61,11.62,117976.0,11.64,11.64,11.61,11.62,117976.0
2023-09-21 12:40:00,11.62,11.63,11.6,11.63,89099.0,11.62,11.63,11.6,11.63,89099.0
2023-09-21 12:50:00,11.62,11.66,11.62,11.66,133849.0,11.62,11.66,11.62,11.66,133849.0
2023-09-21 13:00:00,11.66,11.68,11.64,11.68,133007.0,11.66,11.68,11.64,11.68,133007.0
2023-09-21 13:10:00,11.68,11.71,11.67,11.7,196335.0,11.68,11.71,11.67,11.7,196335.0
2023-09-21 13:20:00,11.69,11.7,11.66,11.68,158780.0,11.69,11.7,11.66,11.68,158780.0
2023-09-21 13:30:00,11.69,11.69,11.64,11.64,319158.0,11.69,11.69,11.64,11.64,319158.0
2023-09-21 13:40:00,11.65,11.65,11.63,11.64,87170.0,11.65,11.65,11.63,11.64,87170.0
2023-09-21 13:50:00,11.63,11.64,11.61,11.63,426658.0,11.63,11.64,11.61,11.63,426658.0
2023-09-21 14:00:00,11.63,11.63,11.59,11.6,143624.0,11.63,11.63,11.59,11.6,143624.0
2023-09-21 14:10:00,11.59,11.61,11.57,11.58,314453.0,11.59,11.61,11.57,11.58,314453.0
2023-09-21 14:20:00,11.58,11.59,11.52,11.54,414900.0,11.58,11.59,11.52,11.54,414900.0
2023-09-21 14:30:00,11.54,11.55,11.5,11.53,329368.0,11.54,11.55,11.5,11.53,329368.0
2023-09-21 14:40:00,11.52,11.54,11.51,11.53,228955.0,11.52,11.54,11.51,11.53,228955.0
2023-09-21 14:50:00,11.52,11.54,11.5,11.51,754351.0,11.52,11.54,11.5,11.51,754351.0
2023-09-21 15:00:00,11.51,11.51,11.48,11.5,238739.0,11.51,11.51,11.48,11.5,238739.0
2023-09-21 15:10:00,11.5,11.53,11.48,11.48,758330.0,11.5,11.53,11.48,11.48,758330.0
2023-09-21 15:20:00,11.48,11.51,11.48,11.51,241643.0,11.48,11.51,11.48,11.51,241643.0
2023-09-21 15:30:00,11.51,11.53,11.49,11.52,412717.0,11.51,11.53,11.49,11.52,412717.0
2023-09-21 15:40:00,11.51,11.52,11.49,11.51,464682.0,11.51,11.52,11.49,11.51,464682.0
2023-09-21 15:50:00,11.5,11.52,11.48,11.5,1348454.0,11.5,11.52,11.48,11.5,1348454.0
2023-09-22 09:30:00,11.52,11.61,11.43,11.43,573077.0,11.52,11.61,11.43,11.43,573077.0
2023-09-22 09:40:00,11.42,11.43,11.28,11.31,464647.0,11.42,11.43,11.28,11.31,464647.0
2023-09-22 09:50:00,11.31,11.34,11.25,11.33,245876.0,11.31,11.34,11.25,11.33,245876.0
2023-09-22 10:00:00,11.33,11.36,11.29,11.33,201154.0,11.33,11.36,11.29,11.33,201154.0
2023-09-22 10:10:00,11.33,11.33,11.23,11.26,807789.0,11.33,11.33,11.23,11.26,807789.0
2023-09-22 10:20:00,11.26,11.26,11.2,11.23,1692506.0,11.26,11.26,11.2,11.23,1692506.0
2023-09-22 10:30:00,11.22,11.26,11.2,11.23,560337.0,11.22,11.26,11.2,11.23,560337.0
2023-09-22 10:40:00,11.24,11.24,11.05,11.05,895624.0,11.24,11.24,11.05,11.05,895624.0
2023-09-22 10:50:00,11.05,11.1,11.01,11.05,1217445.0,11.05,11.1,11.01,11.05,1217445.0
2023-09-22 11:00:00,11.06,11.14,11.03,11.08,502719.0,11.06,11.14,11.03,11.08,502719.0
2023-09-22 11:10:00,11.09,11.12,11.06,11.08,784280.0,11.09,11.12,11.06,11.08,784280.0
2023-09-22 11:20:00,11.09,11.11,11.05,11.08,262025.0,11.09,11.11,11.05,11.08,262025.0
2023-09-22 11:30:00,11.09,11.1,11.04,11.1,333814.0,11.09,11.1,11.04,11.1,333814.0
2023-09-22 11:40:00,11.1,11.1,11.06,11.07,165266.0,11.1,11.1,11.06,11.07,165266.0
2023-09-22 11:50:00,11.06,11.09,11.05,11.08,260074.0,11.06,11.09,11.05,11.08,260074.0
2023-09-22 12:00:00,11.07,11.11,11.06,11.09,419963.0,11.07,11.11,11.06,11.09,419963.0
2023-09-22 12:10:00,11.09,11.14,11.07,11.14,351539.0,11.09,11.14,11.07,11.14,351539.0
2023-09-22 12:20:00,11.14,11.18,11.13,11.17,264745.0,11.14,11.18,11.13,11.17,264745.0
2023-09-22 12:30:00,11.18,11.2,11.15,11.18,234540.0,11.18,11.2,11.15,11.18,234540.0
2023-09-22 12:40:00,11.19,11.24,11.18,11.23,262086.0,11.19,11.24,11.18,11.23,262086.0
2023-09-22 12:50:00,11.22,11.25,11.2,11.23,253366.0,11.22,11.25,11.2,11.23,253366.0
2023-09-22 13:00:00,11.24,11.28,11.23,11.27,511055.0,11.24,11.28,11.23,11.27,511055.0
2023-09-22 13:10:00,11.26,11.31,11.19,11.3,717292.0,11.26,11.31,11.19,11.3,717292.0
2023-09-22 13:20:00,11.3,11.31,11.24,11.27,360853.0,11.3,11.31,11.24,11.27,360853.0
2023-09-22 13:30:00,11.26,11.27,11.18,11.19,252615.0,11.26,11.27,11.18,11.19,252615.0
2023-09-22 13:40:00,11.19,11.2,11.15,11.16,231280.0,11.19,11.2,11.15,11.16,231280.0
2023-09-22 13:50:00,11.16,11.21,11.15,11.21,711858.0,11.16,11.21,11.15,11.21,711858.0
2023-09-22 14:00:00,11.2,11.22,11.11,11.13,613574.0,11.2,11.22,11.11,11.13,613574.0
2023-09-22 14:10:00,11.13,11.14,11.1,11.13,187642.0,11.13,11.14,11.1,11.13,187642.0
2023-09-22 14:20:00,11.13,11.16,11.12,11.12,181504.0,11.13,11.16,11.12,11.12,181504.0
2023-09-22 14:30:00,11.13,11.14,11.1,11.11,347645.0,11.13,11.14,11.1,11.11,347645.0
2023-09-22 14:40:00,11.11,11.13,11.1,11.13,221523.0,11.11,11.13,11.1,11.13,221523.0
2023-09-22 14:50:00,11.13,11.16,11.11,11.13,286181.0,11.13,11.16,11.11,11.13,286181.0
2023-09-22 15:00:00,11.13,11.15,11.12,11.13,687693.0,11.13,11.15,11.12,11.13,687693.0
2023-09-22 15:10:00,11.13,11.15,11.12,11.13,251588.0,11.13,11.15,11.12,11.13,251588.0
2023-09-22 15:20:00,11.13,11.23,11.13,11.21,325019.0,11.13,11.23,11.13,11.21,325019.0
2023-09-22 15:30:00,11.21,11.23,11.19,11.21,341849.0,11.21,11.23,11.19,11.21,341849.0
2023-09-22 15:40:00,11.21,11.21,11.14,11.16,456325.0,11.21,11.21,11.14,11.16,456325.0
2023-09-22 15:50:00,11.15,11.15,11.1,11.1,1622659.0,11.15,11.15,11.1,11.1,1622659.0
2023-09-25 09:30:00,11.17,11.18,10.93,10.94,1054946.0,11.17,11.18,10.93,10.94,1054946.0
2023-09-25 09:40:00,10.94,10.99,10.87,10.98,967095.0,10.94,10.99,10.87,10.98,967095.0
2023-09-25 09:50:00,10.98,11.05,10.97,11.03,534686.0,10.98,11.05,10.97,11.03,534686.0
2023-09-25 10:00:00,11.03,11.04,10.94,10.94,396224.0,11.03,11.04,10.94,10.94,396224.0
2023-09-25 10:10:00,10.95,10.98,10.9,10.9,326611.0,10.95,10.98,10.9,10.9,326611.0
2023-09-25 10:20:00,10.9,10.92,10.88,10.88,443285.0,10.9,10.92,10.88,10.88,443285.0
2023-09-25 10:30:00,10.88,10.92,10.82,10.84,602655.0,10.88,10.92,10.82,10.84,602655.0
2023-09-25 10:40:00,10.83,10.84,10.73,10.74,485827.0,10.83,10.84,10.73,10.74,485827.0
2023-09-25 10:50:00,10.74,10.75,10.66,10.68,542992.0,10.74,10.75,10.66,10.68,542992.0
2023-09-25 11:00:00,10.68,10.76,10.66,10.74,434206.0,10.68,10.76,10.66,10.74,434206.0
2023-09-25 11:10:00,10.74,10.83,10.71,10.82,761176.0,10.74,10.83,10.71,10.82,761176.0
2023-09-25 11:20:00,10.82,10.82,10.75,10.76,334602.0,10.82,10.82,10.75,10.76,334602.0
2023-09-25 11:30:00,10.76,10.8,10.75,10.76,352660.0,10.76,10.8,10.75,10.76,352660.0
2023-09-25 11:40:00,10.76,10.77,10.7,10.71,589965.0,10.76,10.77,10.7,10.71,589965.0
2023-09-25 11:50:00,10.71,10.73,10.69,10.72,309560.0,10.71,10.73,10.69,10.72,309560.0
2023-09-25 12:00:00,10.72,10.75,10.7,10.71,552114.0,10.72,10.75,10.7,10.71,552114.0
2023-09-25 12:10:00,10.71,10.77,10.71,10.75,340083.0,10.71,10.77,10.71,10.75,340083.0
2023-09-25 12:20:00,10.76,10.82,10.75,10.82,267328.0,10.76,10.82,10.75,10.82,267328.0
2023-09-25 12:30:00,10.82,10.83,10.78,10.83,212548.0,10.82,10.83,10.78,10.83,212548.0
2023-09-25 12:40:00,10.83,10.83,10.8,10.8,142162.0,10.83,10.83,10.8,10.8,142162.0
2023-09-25 12:50:00,10.8,10.81,10.77,10.79,287895.0,10.8,10.81,10.77,10.79,287895.0
2023-09-25 13:00:00,10.79,10.83,10.78,10.82,310127.0,10.79,10.83,10.78,10.82,310127.0
2023-09-25 13:10:00,10.82,10.88,10.81,10.85,343923.0,10.82,10.88,10.81,10.85,343923.0
2023-09-25 13:20:00,10.86,10.89,10.76,10.77,500527.0,10.86,10.89,10.76,10.77,500527.0
2023-09-25 13:30:00,10.77,10.8,10.75,10.8,292535.0,10.77,10.8,10.75,10.8,292535.0
2023-09-25 13:40:00,10.8,10.83,10.78,10.79,388535.0,10.8,10.83,10.78,10.79,388535.0
2023-09-25 13:50:00,10.79,10.82,10.78,10.79,258132.0,10.79,10.82,10.78,10.79,258132.0
2023-09-25 14:00:00,10.79,10.83,10.79,10.8,342839.0,10.79,10.83,10.79,10.8,342839.0
2023-09-25 14:10:00,10.8,10.81,10.77,10.79,299535.0,10.8,10.81,10.77,10.79,299535.0
2023-09-25 14:20:00,10.79,10.8,10.78,10.79,224442.0,10.79,10.8,10.78,10.79,224442.0
2023-09-25 14:30:00,10.79,10.8,10.78,10.8,243643.0,10.79,10.8,10.78,10.8,243643.0
2023-09-25 14:40:00,10.8,10.8,10.76,10.77,250623.0,10.8,10.8,10.76,10.77,250623.0
2023-09-25 14:50:00,10.78,10.78,10.72,10.73,339479.0,10.78,10.78,10.72,10.73,339479.0
2023-09-25 15:00:00,10.74,10.74,10.7,10.73,440985.0,10.74,10.74,10.7,10.73,440985.0
2023-09-25 15:10:00,10.72,10.76,10.71,10.75,417713.0,10.72,10.76,10.71,10.75,417713.0
2023-09-25 15:20:00,10.75,10.76,10.71,10.72,377383.0,10.75,10.76,10.71,10.72,377383.0
2023-09-25 15:30:00,10.72,10.75,10.72,10.74,454559.0,10.72,10.75,10.72,10.74,454559.0
2023-09-25 15:40:00,10.74,10.74,10.7,10.71,602046.0,10.74,10.74,10.7,10.71,602046.0
2023-09-25 15:50:00,10.7,10.71,10.62,10.65,3138033.0,10.7,10.71,10.62,10.65,3138033.0
2023-09-26 09:30:00,10.57,10.58,10.42,10.52,1021338.0,10.57,10.58,10.42,10.52,1021338.0
2023-09-26 09:40:00,10.52,10.69,10.5,10.62,622341.0,10.52,10.69,10.5,10.62,622341.0
2023-09-26 09:50:00,10.62,10.64,10.56,10.63,408320.0,10.62,10.64,10.56,10.63,408320.0
2023-09-26 10:00:00,10.63,10.71,10.63,10.67,397623.0,10.63,10.71,10.63,10.67,397623.0
2023-09-26 10:10:00,10.67,10.67,10.59,10.63,452705.0,10.67,10.67,10.59,10.63,452705.0
2023-09-26 10:20:00,10.63,10.75,10.62,10.75,494094.0,10.63,10.75,10.62,10.75,494094.0
2023-09-26 10:30:00,10.75,10.77,10.7,10.71,469271.0,10.75,10.77,10.7,10.71,469271.0
2023-09-26 10:40:00,10.71,10.74,10.7,10.72,305344.0,10.71,10.74,10.7,10.72,305344.0
2023-09-26 10:50:00,10.72,10.74,10.69,10.74,296216.0,10.72,10.74,10.69,10.74,296216.0
2023-09-26 11:00:00,10.74,10.81,10.72,10.73,374295.0,10.74,10.81,10.72,10.73,374295.0
2023-09-26 11:10:00,10.72,10.77,10.72,10.76,192932.0,10.72,10.77,10.72,10.76,192932.0
2023-09-26 11:20:00,10.76,10.78,10.72,10.73,336981.0,10.76,10.78,10.72,10.73,336981.0
2023-09-26 11:30:00,10.72,10.74,10.68,10.69,358186.0,10.72,10.74,10.68,10.69,358186.0
2023-09-26 11:40:00,10.69,10.69,10.65,10.66,337413.0,10.69,10.69,10.65,10.66,337413.0
2023-09-26 11:50:00,10.66,10.73,10.65,10.72,166200.0,10.66,10.73,10.65,10.72,166200.0
2023-09-26 12:00:00,10.72,10.74,10.71,10.73,211489.0,10.72,10.74,10.71,10.73,211489.0
2023-09-26 12:10:00,10.73,10.74,10.72,10.73,140797.0,10.73,10.74,10.72,10.73,140797.0
2023-09-26 12:20:00,10.73,10.75,10.72,10.73,358264.0,10.73,10.75,10.72,10.73,358264.0
2023-09-26 12:30:00,10.72,10.74,10.69,10.71,302019.0,10.72,10.74,10.69,10.71,302019.0
2023-09-26 12:40:00,10.71,10.72,10.7,10.71,169781.0,10.71,10.72,10.7,10.71,169781.0
2023-09-26 12:50:00,10.71,10.71,10.69,10.69,324523.0,10.71,10.71,10.69,10.69,324523.0
2023-09-26 13:00:00,10.7,10.72,10.68,10.71,395856.0,10.7,10.72,10.68,10.71,395856.0
2023-09-26 13:10:00,10.71,10.73,10.69,10.69,399836.0,10.71,10.73,10.69,10.69,399836.0
2023-09-26 13:20:00,10.7,10.71,10.62,10.68,489133.0,10.7,10.71,10.62,10.68,489133.0
2023-09-26 13:30:00,10.68,10.69,10.65,10.67,315091.0,10.68,10.69,10.65,10.67,315091.0
2023-09-26 13:40:00,10.67,10.67,10.63,10.66,164045.0,10.67,10.67,10.63,10.66,164045.0
2023-09-26 13:50:00,10.65,10.68,10.62,10.66,350939.0,10.65,10.68,10.62,10.66,350939.0
2023-09-26 14:00:00,10.66,10.67,10.61,10.63,214610.0,10.66,10.67,10.61,10.63,214610.0
2023-09-26 14:10:00,10.63,10.63,10.6,10.61,168094.0,10.63,10.63,10.6,10.61,168094.0
2023-09-26 14:20:00,10.6,10.62,10.59,10.62,297346.0,10.6,10.62,10.59,10.62,297346.0
2023-09-26 14:30:00,10.62,10.65,10.61,10.63,187479.0,10.62,10.65,10.61,10.63,187479.0
2023-09-26 14:40:00,10.63,10.66,10.63,10.65,198378.0,10.63,10.66,10.63,10.65,198378.0
2023-09-26 14:50:00,10.65,10.66,10.63,10.65,238587.0,10.65,10.66,10.63,10.65,238587.0
2023-09-26 15:00:00,10.65,10.68,10.64,10.68,320764.0,10.65,10.68,10.64,10.68,320764.0
2023-09-26 15:10:00,10.68,10.68,10.62,10.63,332385.0,10.68,10.68,10.62,10.63,332385.0
2023-09-26 15:20:00,10.64,10.64,10.62,10.63,343106.0,10.64,10.64,10.62,10.63,343106.0
2023-09-26 15:30:00,10.63,10.68,10.63,10.66,510439.0,10.63,10.68,10.63,10.66,510439.0
2023-09-26 15:40:00,10.66,10.67,10.64,10.65,626106.0,10.66,10.67,10.64,10.65,626106.0
2023-09-26 15:50:00,10.65,10.73,10.62,10.71,4045463.0,10.65,10.73,10.62,10.71,4045463.0
2023-09-27 09:30:00,10.77,10.94,10.76,10.88,833541.0,10.77,10.94,10.76,10.88,833541.0
2023-09-27 09:40:00,10.88,11.02,10.82,11.01,852353.0,10.88,11.02,10.82,11.01,852353.0
2023-09-27 09:50:00,11.01,11.01,10.94,10.96,549471.0,11.01,11.01,10.94,10.96,549471.0
2023-09-27 10:00:00,10.96,10.98,10.91,10.96,361101.0,10.96,10.98,10.91,10.96,361101.0
2023-09-27 10:10:00,10.96,11.0,10.92,10.95,617232.0,10.96,11.0,10.92,10.95,617232.0
2023-09-27 10:20:00,10.95,11.02,10.94,11.01,358389.0,10.95,11.02,10.94,11.01,358389.0
2023-09-27 10:30:00,11.01,11.01,10.96,10.97,362717.0,11.01,11.01,10.96,10.97,362717.0
2023-09-27 10:40:00,10.97,10.98,10.92,10.97,222535.0,10.97,10.98,10.92,10.97,222535.0
2023-09-27 10:50:00,10.97,10.97,10.9,10.96,490009.0,10.97,10.97,10.9,10.96,490009.0
2023-09-27 11:00:00,10.95,10.98,10.93,10.96,454931.0,10.95,10.98,10.93,10.96,454931.0
2023-09-27 11:10:00,10.96,10.99,10.95,10.96,273525.0,10.96,10.99,10.95,10.96,273525.0
2023-09-27 11:20:00,10.96,10.99,10.95,10.97,336275.0,10.96,10.99,10.95,10.97,336275.0
2023-09-27 11:30:00,10.97,10.99,10.95,10.97,264467.0,10.97,10.99,10.95,10.97,264467.0
2023-09-27 11:40:00,10.96,10.97,10.93,10.95,290286.0,10.96,10.97,10.93,10.95,290286.0
2023-09-27 11:50:00,10.95,10.97,10.93,10.94,179374.0,10.95,10.97,10.93,10.94,179374.0
2023-09-27 12:00:00,10.94,10.95,10.92,10.93,107885.0,10.94,10.95,10.92,10.93,107885.0
2023-09-27 12:10:00,10.93,10.95,10.89,10.89,339683.0,10.93,10.95,10.89,10.89,339683.0
2023-09-27 12:20:00,10.9,10.9,10.85,10.87,275859.0,10.9,10.9,10.85,10.87,275859.0
2023-09-27 12:30:00,10.87,10.91,10.86,10.91,238395.0,10.87,10.91,10.86,10.91,238395.0
2023-09-27 12:40:00,10.9,10.93,10.9,10.93,159960.0,10.9,10.93,10.9,10.93,159960.0
2023-09-27 12:50:00,10.93,10.93,10.87,10.88,145856.0,10.93,10.93,10.87,10.88,145856.0
2023-09-27 13:00:00,10.88,10.9,10.87,10.88,147529.0,10.88,10.9,10.87,10.88,147529.0
2023-09-27 13:10:00,10.88,10.88,10.84,10.86,380620.0,10.88,10.88,10.84,10.86,380620.0
2023-09-27 13:20:00,10.86,10.86,10.81,10.82,123437.0,10.86,10.86,10.81,10.82,123437.0
2023-09-27 13:30:00,10.82,10.87,10.81,10.87,148947.0,10.82,10.87,10.81,10.87,148947.0
2023-09-27 13:40:00,10.87,10.89,10.85,10.88,119705.0,10.87,10.89,10.85,10.88,119705.0
2023-09-27 13:50:00,10.88,10.95,10.87,10.94,248222.0,10.88,10.95,10.87,10.94,248222.0
2023-09-27 14:00:00,10.95,10.95,10.89,10.91,295464.0,10.95,10.95,10.89,10.91,295464.0
2023-09-27 14:10:00,10.91,10.94,10.89,10.94,175233.0,10.91,10.94,10.89,10.94,175233.0
2023-09-27 14:20:00,10.93,11.0,10.93,11.0,339822.0,10.93,11.0,10.93,11.0,339822.0
2023-09-27 14:30:00,11.0,11.03,10.98,11.03,314387.0,11.0,11.03,10.98,11.03,314387.0
2023-09-27 14:40:00,11.03,11.04,11.0,11.01,315421.0,11.03,11.04,11.0,11.01,315421.0
2023-09-27 14:50:00,11.01,11.02,10.99,11.01,217663.0,11.01,11.02,10.99,11.01,217663.0
2023-09-27 15:00:00,11.01,11.05,10.99,11.04,366054.0,11.01,11.05,10.99,11.04,366054.0
2023-09-27 15:10:00,11.05,11.12,11.04,11.07,843005.0,11.05,11.12,11.04,11.07,843005.0
2023-09-27 15:20:00,11.07,11.09,11.05,11.06,616063.0,11.07,11.09,11.05,11.06,616063.0
2023-09-27 15:30:00,11.06,11.07,11.0,11.02,624043.0,11.06,11.07,11.0,11.02,624043.0
2023-09-27 15:40:00,11.02,11.02,10.96,11.01,894841.0,11.02,11.02,10.96,11.01,894841.0
2023-09-27 15:50:00,11.0,11.05,11.0,11.04,1451595.0,11.0,11.05,11.0,11.04,1451595.0
2023-09-28 09:30:00,11.07,11.1,10.91,11.01,457085.0,11.07,11.1,10.91,11.01,457085.0
2023-09-28 09:40:00,11.01,11.02,10.89,10.92,286917.0,11.01,11.02,10.89,10.92,286917.0
2023-09-28 09:50:00,10.92,10.99,10.9,10.93,201388.0,10.92,10.99,10.9,10.93,201388.0
2023-09-28 10:00:00,10.94,10.94,10.85,10.86,270394.0,10.94,10.94,10.85,10.86,270394.0
2023-09-28 10:10:00,10.87,10.92,10.82,10.85,339091.0,10.87,10.92,10.82,10.85,339091.0
2023-09-28 10:20:00,10.85,10.86,10.76,10.77,388909.0,10.85,10.86,10.76,10.77,388909.0
2023-09-28 10:30:00,10.77,10.77,10.68,10.73,650034.0,10.77,10.77,10.68,10.73,650034.0
2023-09-28 10:40:00,10.74,10.79,10.69,10.78,454473.0,10.74,10.79,10.69,10.78,454473.0
2023-09-28 10:50:00,10.78,10.82,10.73,10.74,766156.0,10.78,10.82,10.73,10.74,766156.0
2023-09-28 11:00:00,10.74,10.81,10.73,10.78,429492.0,10.74,10.81,10.73,10.78,429492.0
2023-09-28 11:10:00,10.78,10.79,10.75,10.76,246255.0,10.78,10.79,10.75,10.76,246255.0
2023-09-28 11:20:00,10.76,10.81,10.73,10.79,344590.0,10.76,10.81,10.73,10.79,344590.0
2023-09-28 11:30:00,10.79,10.84,10.79,10.84,301169.0,10.79,10.84,10.79,10.84,301169.0
2023-09-28 11:40:00,10.83,10.87,10.82,10.86,496806.0,10.83,10.87,10.82,10.86,496806.0
2023-09-28 11:50:00,10.86,10.93,10.85,10.91,606298.0,10.86,10.93,10.85,10.91,606298.0
2023-09-28 12:00:00,10.91,10.91,10.86,10.87,282788.0,10.91,10.91,10.86,10.87,282788.0
2023-09-28 12:10:00,10.88,10.89,10.87,10.89,141455.0,10.88,10.89,10.87,10.89,141455.0
2023-09-28 12:20:00,10.88,10.9,10.87,10.89,345097.0,10.88,10.9,10.87,10.89,345097.0
2023-09-28 12:30:00,10.9,10.9,10.87,10.88,301783.0,10.9,10.9,10.87,10.88,301783.0
2023-09-28 12:40:00,10.88,10.9,10.86,10.88,379938.0,10.88,10.9,10.86,10.88,379938.0
2023-09-28 12:50:00,10.89,10.89,10.8,10.81,410804.0,10.89,10.89,10.8,10.81,410804.0
2023-09-28 13:00:00,10.8,10.83,10.77,10.78,219987.0,10.8,10.83,10.77,10.78,219987.0
2023-09-28 13:10:00,10.78,10.8,10.77,10.79,283912.0,10.78,10.8,10.77,10.79,283912.0
2023-09-28 13:20:00,10.8,10.84,10.79,10.8,235262.0,10.8,10.84,10.79,10.8,235262.0
2023-09-28 13:30:00,10.8,10.81,10.77,10.79,214865.0,10.8,10.81,10.77,10.79,214865.0
2023-09-28 13:40:00,10.78,10.79,10.76,10.78,195222.0,10.78,10.79,10.76,10.78,195222.0
2023-09-28 13:50:00,10.78,10.8,10.77,10.78,162255.0,10.78,10.8,10.77,10.78,162255.0
2023-09-28 14:00:00,10.78,10.8,10.77,10.79,167100.0,10.78,10.8,10.77,10.79,167100.0
2023-09-28 14:10:00,10.79,10.81,10.78,10.8,264518.0,10.79,10.81,10.78,10.8,264518.0
2023-09-28 14:20:00,10.8,10.81,10.76,10.77,254501.0,10.8,10.81,10.76,10.77,254501.0
2023-09-28 14:30:00,10.77,10.77,10.7,10.72,271534.0,10.77,10.77,10.7,10.72,271534.0
2023-09-28 14:40:00,10.73,10.75,10.7,10.71,265755.0,10.73,10.75,10.7,10.71,265755.0
2023-09-28 14:50:00,10.71,10.72,10.69,10.71,305734.0,10.71,10.72,10.69,10.71,305734.0
2023-09-28 15:00:00,10.71,10.73,10.7,10.72,307035.0,10.71,10.73,10.7,10.72,307035.0
2023-09-28 15:10:00,10.72,10.74,10.7,10.74,513955.0,10.72,10.74,10.7,10.74,513955.0
2023-09-28 15:20:00,10.74,10.76,10.71,10.74,391562.0,10.74,10.76,10.71,10.74,391562.0
2023-09-28 15:30:00,10.74,10.74,10.66,10.67,638368.0,10.74,10.74,10.66,10.67,638368.0
2023-09-28 15:40:00,10.67,10.73,10.66,10.71,701496.0,10.67,10.73,10.66,10.71,701496.0
2023-09-28 15:50:00,10.71,10.72,10.68,10.69,1743241.0,10.71,10.72,10.68,10.69,1743241.0
2023-09-29 09:30:00,10.77,11.07,10.77,10.98,947141.0,10.77,11.07,10.77,10.98,947141.0
2023-09-29 09:40:00,10.99,11.01,10.84,10.95,911295.0,10.99,11.01,10.84,10.95,911295.0
2023-09-29 09:50:00,10.95,10.96,10.87,10.88,267076.0,10.95,10.96,10.87,10.88,267076.0
2023-09-29 10:00:00,10.87,10.92,10.83,10.84,350945.0,10.87,10.92,10.83,10.84,350945.0
2023-09-29 10:10:00,10.84,10.88,10.81,10.85,846940.0,10.84,10.88,10.81,10.85,846940.0
2023-09-29 10:20:00,10.85,10.85,10.77,10.84,382280.0,10.85,10.85,10.77,10.84,382280.0
2023-09-29 10:30:00,10.85,10.91,10.84,10.88,442687.0,10.85,10.91,10.84,10.88,442687.0
2023-09-29 10:40:00,10.88,10.93,10.86,10.91,553126.0,10.88,10.93,10.86,10.91,553126.0
2023-09-29 10:50:00,10.91,10.96,10.9,10.92,380088.0,10.91,10.96,10.9,10.92,380088.0
2023-09-29 11:00:00,10.92,10.97,10.9,10.94,433275.0,10.92,10.97,10.9,10.94,433275.0
2023-09-29 11:10:00,10.93,10.96,10.92,10.94,310458.0,10.93,10.96,10.92,10.94,310458.0
2023-09-29 11:20:00,10.95,10.99,10.93,10.93,311508.0,10.95,10.99,10.93,10.93,311508.0
2023-09-29 11:30:00,10.93,10.94,10.87,10.87,225402.0,10.93,10.94,10.87,10.87,225402.0
2023-09-29 11:40:00,10.87,10.87,10.85,10.87,151641.0,10.87,10.87,10.85,10.87,151641.0
2023-09-29 11:50:00,10.87,10.89,10.84,10.85,290338.0,10.87,10.89,10.84,10.85,290338.0
2023-09-29 12:00:00,10.85,10.96,10.85,10.96,195253.0,10.85,10.96,10.85,10.96,195253.0
2023-09-29 12:10:00,10.95,10.98,10.9,10.94,230886.0,10.95,10.98,10.9,10.94,230886.0
2023-09-29 12:20:00,10.93,10.96,10.92,10.96,193853.0,10.93,10.96,10.92,10.96,193853.0
2023-09-29 12:30:00,10.96,10.99,10.95,10.95,198251.0,10.96,10.99,10.95,10.95,198251.0
2023-09-29 12:40:00,10.95,10.98,10.91,10.92,247995.0,10.95,10.98,10.91,10.92,247995.0
2023-09-29 12:50:00,10.93,10.93,10.88,10.91,132064.0,10.93,10.93,10.88,10.91,132064.0
2023-09-29 13:00:00,10.91,10.91,10.84,10.85,316256.0,10.91,10.91,10.84,10.85,316256.0
2023-09-29 13:10:00,10.85,10.88,10.83,10.87,425057.0,10.85,10.88,10.83,10.87,425057.0
2023-09-29 13:20:00,10.87,10.91,10.86,10.91,111798.0,10.87,10.91,10.86,10.91,111798.0
2023-09-29 13:30:00,10.9,10.92,10.87,10.88,227165.0,10.9,10.92,10.87,10.88,227165.0
2023-09-29 13:40:00,10.88,10.89,10.85,10.86,228741.0,10.88,10.89,10.85,10.86,228741.0
2023-09-29 13:50:00,10.86,10.88,10.84,10.85,248857.0,10.86,10.88,10.84,10.85,248857.0
2023-09-29 14:00:00,10.86,10.86,10.83,10.83,222865.0,10.86,10.86,10.83,10.83,222865.0
2023-09-29 14:10:00,10.84,10.85,10.81,10.81,338336.0,10.84,10.85,10.81,10.81,338336.0
2023-09-29 14:20:00,10.82,10.85,10.79,10.79,272279.0,10.82,10.85,10.79,10.79,272279.0
2023-09-29 14:30:00,10.79,10.83,10.79,10.82,157326.0,10.79,10.83,10.79,10.82,157326.0
2023-09-29 14:40:00,10.82,10.88,10.82,10.88,202376.0,10.82,10.88,10.82,10.88,202376.0
2023-09-29 14:50:00,10.87,10.93,10.86,10.93,278472.0,10.87,10.93,10.86,10.93,278472.0
2023-09-29 15:00:00,10.93,10.94,10.89,10.92,290200.0,10.93,10.94,10.89,10.92,290200.0
2023-09-29 15:10:00,10.92,10.92,10.88,10.9,306848.0,10.92,10.92,10.88,10.9,306848.0
2023-09-29 15:20:00,10.9,10.91,10.87,10.9,394562.0,10.9,10.91,10.87,10.9,394562.0
2023-09-29 15:30:00,10.9,10.91,10.86,10.88,358760.0,10.9,10.91,10.86,10.88,358760.0
2023-09-29 15:40:00,10.88,10.91,10.87,10.9,514878.0,10.88,10.91,10.87,10.9,514878.0
2023-09-29 15:50:00,10.9,10.93,10.83,10.86,2233528.0,10.9,10.93,10.83,10.86,2233528.0
2023-10-02 09:30:00,10.8,10.89,10.79,10.85,561780.0,10.8,10.89,10.79,10.85,561780.0
2023-10-02 09:40:00,10.85,10.85,10.75,10.76,168303.0,10.85,10.85,10.75,10.76,168303.0
2023-10-02 09:50:00,10.76,10.79,10.7,10.71,180708.0,10.76,10.79,10.7,10.71,180708.0
2023-10-02 10:00:00,10.71,10.75,10.66,10.66,396543.0,10.71,10.75,10.66,10.66,396543.0
2023-10-02 10:10:00,10.66,10.69,10.63,10.64,372804.0,10.66,10.69,10.63,10.64,372804.0
2023-10-02 10:20:00,10.63,10.69,10.61,10.63,333300.0,10.63,10.69,10.61,10.63,333300.0
2023-10-02 10:30:00,10.63,10.67,10.61,10.62,642522.0,10.63,10.67,10.61,10.62,642522.0
2023-10-02 10:40:00,10.63,10.65,10.61,10.63,181413.0,10.63,10.65,10.61,10.63,181413.0
2023-10-02 10:50:00,10.62,10.67,10.6,10.6,145020.0,10.62,10.67,10.6,10.6,145020.0
2023-10-02 11:00:00,10.61,10.62,10.55,10.56,372192.0,10.61,10.62,10.55,10.56,372192.0
2023-10-02 11:10:00,10.57,10.6,10.55,10.58,227646.0,10.57,10.6,10.55,10.58,227646.0
2023-10-02 11:20:00,10.58,10.61,10.55,10.56,456219.0,10.58,10.61,10.55,10.56,456219.0
2023-10-02 11:30:00,10.55,10.57,10.49,10.5,550832.0,10.55,10.57,10.49,10.5,550832.0
2023-10-02 11:40:00,10.5,10.52,10.48,10.51,497225.0,10.5,10.52,10.48,10.51,497225.0
2023-10-02 11:50:00,10.51,10.51,10.41,10.45,807051.0,10.51,10.51,10.41,10.45,807051.0
2023-10-02 12:00:00,10.45,10.48,10.43,10.44,466904.0,10.45,10.48,10.43,10.44,466904.0
2023-10-02 12:10:00,10.45,10.5,10.44,10.45,320915.0,10.45,10.5,10.44,10.45,320915.0
2023-10-02 12:20:00,10.44,10.46,10.42,10.45,231865.0,10.44,10.46,10.42,10.45,231865.0
2023-10-02 12:30:00,10.45,10.45,10.42,10.45,226222.0,10.45,10.45,10.42,10.45,226222.0
2023-10-02 12:40:00,10.44,10.45,10.39,10.39,312691.0,10.44,10.45,10.39,10.39,312691.0
2023-10-02 12:50:00,10.4,10.43,10.38,10.41,473374.0,10.4,10.43,10.38,10.41,473374.0
2023-10-02 13:00:00,10.41,10.42,10.37,10.41,494440.0,10.41,10.42,10.37,10.41,494440.0
2023-10-02 13:10:00,10.41,10.41,10.34,10.38,610440.0,10.41,10.41,10.34,10.38,610440.0
2023-10-02 13:20:00,10.38,10.42,10.37,10.4,313877.0,10.38,10.42,10.37,10.4,313877.0
2023-10-02 13:30:00,10.4,10.41,10.39,10.4,119648.0,10.4,10.41,10.39,10.4,119648.0
2023-10-02 13:40:00,10.4,10.47,10.4,10.47,231882.0,10.4,10.47,10.4,10.47,231882.0
2023-10-02 13:50:00,10.46,10.49,10.43,10.44,161411.0,10.46,10.49,10.43,10.44,161411.0
2023-10-02 14:00:00,10.43,10.45,10.41,10.44,217701.0,10.43,10.45,10.41,10.44,217701.0
2023-10-02 14:10:00,10.44,10.49,10.43,10.46,150609.0,10.44,10.49,10.43,10.46,150609.0
2023-10-02 14:20:00,10.45,10.47,10.41,10.43,455718.0,10.45,10.47,10.41,10.43,455718.0
2023-10-02 14:30:00,10.43,10.49,10.42,10.46,213795.0,10.43,10.49,10.42,10.46,213795.0
2023-10-02 14:40:00,10.46,10.48,10.44,10.47,208523.0,10.46,10.48,10.44,10.47,208523.0
2023-10-02 14:50:00,10.47,10.5,10.47,10.49,134801.0,10.47,10.5,10.47,10.49,134801.0
2023-10-02 15:00:00,10.49,10.54,10.46,10.52,304930.0,10.49,10.54,10.46,10.52,304930.0
2023-10-02 15:10:00,10.53,10.55,10.51,10.52,316070.0,10.53,10.55,10.51,10.52,316070.0
2023-10-02 15:20:00,10.52,10.55,10.51,10.52,239156.0,10.52,10.55,10.51,10.52,239156.0
2023-10-02 15:30:00,10.52,10.54,10.5,10.51,248138.0,10.52,10.54,10.5,10.51,248138.0
2023-10-02 15:40:00,10.51,10.53,10.5,10.51,446995.0,10.51,10.53,10.5,10.51,446995.0
2023-10-02 15:50:00,10.51,10.52,10.48,10.51,1558785.0,10.51,10.52,10.48,10.51,1558785.0
2023-10-03 09:30:00,10.42,10.46,10.37,10.43,534893.0,10.42,10.46,10.37,10.43,534893.0
2023-10-03 09:40:00,10.43,10.64,10.4,10.63,600964.0,10.43,10.64,10.4,10.63,600964.0
2023-10-03 09:50:00,10.63,10.74,10.6,10.6,770638.0,10.63,10.74,10.6,10.6,770638.0
2023-10-03 10:00:00,10.61,10.62,10.43,10.44,503731.0,10.61,10.62,10.43,10.44,503731.0
2023-10-03 10:10:00,10.45,10.5,10.39,10.44,345437.0,10.45,10.5,10.39,10.44,345437.0
2023-10-03 10:20:00,10.43,10.49,10.41,10.44,318074.0,10.43,10.49,10.41,10.44,318074.0
2023-10-03 10:30:00,10.44,10.49,10.42,10.47,178769.0,10.44,10.49,10.42,10.47,178769.0
2023-10-03 10:40:00,10.46,10.48,10.42,10.45,226101.0,10.46,10.48,10.42,10.45,226101.0
2023-10-03 10:50:00,10.45,10.47,10.4,10.41,206645.0,10.45,10.47,10.4,10.41,206645.0
2023-10-03 11:00:00,10.4,10.44,10.39,10.43,167063.0,10.4,10.44,10.39,10.43,167063.0
2023-10-03 11:10:00,10.42,10.5,10.42,10.48,790047.0,10.42,10.5,10.42,10.48,790047.0
2023-10-03 11:20:00,10.49,10.59,10.44,10.49,2347115.0,10.49,10.59,10.44,10.49,2347115.0
2023-10-03 11:30:00,10.49,10.5,10.45,10.47,210330.0,10.49,10.5,10.45,10.47,210330.0
2023-10-03 11:40:00,10.47,10.55,10.47,10.49,212544.0,10.47,10.55,10.47,10.49,212544.0
2023-10-03 11:50:00,10.49,10.49,10.42,10.43,192205.0,10.49,10.49,10.42,10.43,192205.0
2023-10-03 12:00:00,10.43,10.49,10.42,10.47,171472.0,10.43,10.49,10.42,10.47,171472.0
2023-10-03 12:10:00,10.47,10.5,10.46,10.5,163445.0,10.47,10.5,10.46,10.5,163445.0
2023-10-03 12:20:00,10.5,10.51,10.47,10.49,131420.0,10.5,10.51,10.47,10.49,131420.0
2023-10-03 12:30:00,10.5,10.56,10.47,10.53,417615.0,10.5,10.56,10.47,10.53,417615.0
2023-10-03 12:40:00,10.53,10.55,10.51,10.52,218951.0,10.53,10.55,10.51,10.52,218951.0
2023-10-03 12:50:00,10.52,10.6,10.51,10.54,858947.0,10.52,10.6,10.51,10.54,858947.0
2023-10-03 13:00:00,10.54,10.58,10.52,10.53,182244.0,10.54,10.58,10.52,10.53,182244.0
2023-10-03 13:10:00,10.53,10.58,10.52,10.52,389902.0,10.53,10.58,10.52,10.52,389902.0
2023-10-03 13:20:00,10.52,10.52,10.46,10.48,184620.0,10.52,10.52,10.46,10.48,184620.0
2023-10-03 13:30:00,10.49,10.49,10.43,10.44,161145.0,10.49,10.49,10.43,10.44,161145.0
2023-10-03 13:40:00,10.44,10.45,10.42,10.43,203731.0,10.44,10.45,10.42,10.43,203731.0
2023-10-03 13:50:00,10.43,10.43,10.41,10.43,151937.0,10.43,10.43,10.41,10.43,151937.0
2023-10-03 14:00:00,10.43,10.44,10.39,10.4,284626.0,10.43,10.44,10.39,10.4,284626.0
2023-10-03 14:10:00,10.39,10.4,10.38,10.4,137970.0,10.39,10.4,10.38,10.4,137970.0
2023-10-03 14:20:00,10.39,10.4,10.35,10.36,398875.0,10.39,10.4,10.35,10.36,398875.0
2023-10-03 14:30:00,10.35,10.41,10.34,10.41,251132.0,10.35,10.41,10.34,10.41,251132.0
2023-10-03 14:40:00,10.41,10.41,10.38,10.38,236049.0,10.41,10.41,10.38,10.38,236049.0
2023-10-03 14:50:00,10.38,10.39,10.37,10.37,221769.0,10.38,10.39,10.37,10.37,221769.0
2023-10-03 15:00:00,10.38,10.39,10.32,10.33,313567.0,10.38,10.39,10.32,10.33,313567.0
2023-10-03 15:10:00,10.34,10.38,10.33,10.38,320855.0,10.34,10.38,10.33,10.38,320855.0
2023-10-03 15:20:00,10.38,10.38,10.36,10.38,383276.0,10.38,10.38,10.36,10.38,383276.0
2023-10-03 15:30:00,10.37,10.38,10.34,10.35,426484.0,10.37,10.38,10.34,10.35,426484.0
2023-10-03 15:40:00,10.36,10.37,10.3,10.31,969277.0,10.36,10.37,10.3,10.31,969277.0
2023-10-03 15:50:00,10.31,10.36,10.3,10.36,2707375.0,10.31,10.36,10.3,10.36,2707375.0
2023-10-04 09:30:00,10.38,10.4,10.15,10.2,896476.0,10.38,10.4,10.15,10.2,896476.0
2023-10-04 09:40:00,10.21,10.21,10.09,10.12,1155042.0,10.21,10.21,10.09,10.12,1155042.0
2023-10-04 09:50:00,10.12,10.19,10.08,10.16,334390.0,10.12,10.19,10.08,10.16,334390.0
2023-10-04 10:00:00,10.16,10.17,10.1,10.12,317411.0,10.16,10.17,10.1,10.12,317411.0
2023-10-04 10:10:00,10.13,10.15,10.03,10.03,877716.0,10.13,10.15,10.03,10.03,877716.0
2023-10-04 10:20:00,10.04,10.06,9.99,10.02,640536.0,10.04,10.06,9.99,10.02,640536.0
2023-10-04 10:30:00,10.02,10.11,10.01,10.07,347213.0,10.02,10.11,10.01,10.07,347213.0
2023-10-04 10:40:00,10.07,10.09,10.03,10.04,460538.0,10.07,10.09,10.03,10.04,460538.0
2023-10-04 10:50:00,10.03,10.05,9.99,10.01,426014.0,10.03,10.05,9.99,10.01,426014.0
2023-10-04 11:00:00,10.01,10.08,9.99,10.07,325840.0,10.01,10.08,9.99,10.07,325840.0
2023-10-04 11:10:00,10.07,10.1,10.04,10.07,334455.0,10.07,10.1,10.04,10.07,334455.0
2023-10-04 11:20:00,10.07,10.11,10.06,10.1,403877.0,10.07,10.11,10.06,10.1,403877.0
2023-10-04 11:30:00,10.11,10.12,10.08,10.1,267538.0,10.11,10.12,10.08,10.1,267538.0
2023-10-04 11:40:00,10.1,10.15,10.08,10.13,378754.0,10.1,10.15,10.08,10.13,378754.0
2023-10-04 11:50:00,10.13,10.14,10.1,10.12,133110.0,10.13,10.14,10.1,10.12,133110.0
2023-10-04 12:00:00,10.12,10.12,10.08,10.09,214755.0,10.12,10.12,10.08,10.09,214755.0
2023-10-04 12:10:00,10.09,10.15,10.08,10.15,196387.0,10.09,10.15,10.08,10.15,196387.0
2023-10-04 12:20:00,10.15,10.18,10.14,10.18,193361.0,10.15,10.18,10.14,10.18,193361.0
2023-10-04 12:30:00,10.18,10.22,10.17,10.19,131574.0,10.18,10.22,10.17,10.19,131574.0
2023-10-04 12:40:00,10.18,10.19,10.11,10.13,253464.0,10.18,10.19,10.11,10.13,253464.0
2023-10-04 12:50:00,10.13,10.17,10.12,10.13,240153.0,10.13,10.17,10.12,10.13,240153.0
2023-10-04 13:00:00,10.13,10.2,10.12,10.2,204860.0,10.13,10.2,10.12,10.2,204860.0
2023-10-04 13:10:00,10.2,10.22,10.17,10.18,305981.0,10.2,10.22,10.17,10.18,305981.0
2023-10-04 13:20:00,10.18,10.21,10.17,10.21,276799.0,10.18,10.21,10.17,10.21,276799.0
2023-10-04 13:30:00,10.2,10.22,10.18,10.22,229803.0,10.2,10.22,10.18,10.22,229803.0
2023-10-04 13:40:00,10.21,10.23,10.2,10.21,151280.0,10.21,10.23,10.2,10.21,151280.0
2023-10-04 13:50:00,10.22,10.22,10.2,10.2,305382.0,10.22,10.22,10.2,10.2,305382.0
2023-10-04 14:00:00,10.2,10.23,10.2,10.21,97297.0,10.2,10.23,10.2,10.21,97297.0
2023-10-04 14:10:00,10.21,10.23,10.19,10.22,184998.0,10.21,10.23,10.19,10.22,184998.0
2023-10-04 14:20:00,10.22,10.24,10.19,10.2,333587.0,10.22,10.24,10.19,10.2,333587.0
2023-10-04 14:30:00,10.2,10.22,10.19,10.2,152202.0,10.2,10.22,10.19,10.2,152202.0
2023-10-04 14:40:00,10.21,10.22,10.2,10.2,175679.0,10.21,10.22,10.2,10.2,175679.0
2023-10-04 14:50:00,10.2,10.23,10.19,10.22,173609.0,10.2,10.23,10.19,10.22,173609.0
2023-10-04 15:00:00,10.23,10.28,10.22,10.28,228616.0,10.23,10.28,10.22,10.28,228616.0
2023-10-04 15:10:00,10.27,10.33,10.27,10.29,409178.0,10.27,10.33,10.27,10.29,409178.0
2023-10-04 15:20:00,10.29,10.33,10.29,10.29,385416.0,10.29,10.33,10.29,10.29,385416.0
2023-10-04 15:30:00,10.3,10.35,10.29,10.33,358151.0,10.3,10.35,10.29,10.33,358151.0
2023-10-04 15:40:00,10.33,10.33,10.3,10.3,279158.0,10.33,10.33,10.3,10.3,279158.0
2023-10-04 15:50:00,10.3,10.32,10.28,10.29,1251304.0,10.3,10.32,10.28,10.29,1251304.0
2023-10-05 09:30:00,10.21,10.32,10.16,10.16,678012.0,10.21,10.32,10.16,10.16,678012.0
2023-10-05 09:40:00,10.16,10.18,10.05,10.09,310439.0,10.16,10.18,10.05,10.09,310439.0
2023-10-05 09:50:00,10.09,10.16,10.08,10.11,522047.0,10.09,10.16,10.08,10.11,522047.0
2023-10-05 10:00:00,10.1,10.1,10.04,10.04,517600.0,10.1,10.1,10.04,10.04,517600.0
2023-10-05 10:10:00,10.04,10.09,10.0,10.01,1272703.0,10.04,10.09,10.0,10.01,1272703.0
2023-10-05 10:20:00,10.01,10.05,9.97,9.98,552319.0,10.01,10.05,9.97,9.98,552319.0
2023-10-05 10:30:00,9.97,9.97,9.88,9.92,744711.0,9.97,9.97,9.88,9.92,744711.0
2023-10-05 10:40:00,9.93,9.99,9.92,9.97,395518.0,9.93,9.99,9.92,9.97,395518.0
2023-10-05 10:50:00,9.97,9.99,9.94,9.96,354432.0,9.97,9.99,9.94,9.96,354432.0
2023-10-05 11:00:00,9.96,10.02,9.94,10.0,773570.0,9.96,10.02,9.94,10.0,773570.0
2023-10-05 11:10:00,10.0,10.02,9.99,9.99,166829.0,10.0,10.02,9.99,9.99,166829.0
2023-10-05 11:20:00,9.99,10.01,9.97,10.0,161786.0,9.99,10.01,9.97,10.0,161786.0
2023-10-05 11:30:00,9.99,10.0,9.96,9.97,173599.0,9.99,10.0,9.96,9.97,173599.0
2023-10-05 11:40:00,9.97,9.99,9.93,9.94,192712.0,9.97,9.99,9.93,9.94,192712.0
2023-10-05 11:50:00,9.94,9.97,9.93,9.97,157240.0,9.94,9.97,9.93,9.97,157240.0
2023-10-05 12:00:00,9.96,9.98,9.94,9.96,460359.0,9.96,9.98,9.94,9.96,460359.0
2023-10-05 12:10:00,9.96,9.98,9.93,9.94,182556.0,9.96,9.98,9.93,9.94,182556.0
2023-10-05 12:20:00,9.95,10.0,9.92,9.99,206383.0,9.95,10.0,9.92,9.99,206383.0
2023-10-05 12:30:00,9.99,10.01,9.94,9.95,519550.0,9.99,10.01,9.94,9.95,519550.0
2023-10-05 12:40:00,9.95,9.95,9.9,9.9,196646.0,9.95,9.95,9.9,9.9,196646.0
2023-10-05 12:50:00,9.91,9.93,9.89,9.92,272576.0,9.91,9.93,9.89,9.92,272576.0
2023-10-05 13:00:00,9.92,9.94,9.91,9.91,207036.0,9.92,9.94,9.91,9.91,207036.0
2023-10-05 13:10:00,9.91,9.97,9.91,9.96,210903.0,9.91,9.97,9.91,9.96,210903.0
2023-10-05 13:20:00,9.96,9.97,9.93,9.97,196314.0,9.96,9.97,9.93,9.97,196314.0
2023-10-05 13:30:00,9.96,10.07,9.95,10.07,1394387.0,9.96,10.07,9.95,10.07,1394387.0
2023-10-05 13:40:00,10.07,10.09,10.05,10.09,273745.0,10.07,10.09,10.05,10.09,273745.0
2023-10-05 13:50:00,10.09,10.16,10.08,10.16,364404.0,10.09,10.16,10.08,10.16,364404.0
2023-10-05 14:00:00,10.16,10.19,10.12,10.13,325934.0,10.16,10.19,10.12,10.13,325934.0
2023-10-05 14:10:00,10.12,10.15,10.09,10.13,448315.0,10.12,10.15,10.09,10.13,448315.0
2023-10-05 14:20:00,10.13,10.14,10.1,10.12,648118.0,10.13,10.14,10.1,10.12,648118.0
2023-10-05 14:30:00,10.13,10.19,10.12,10.18,535708.0,10.13,10.19,10.12,10.18,535708.0
2023-10-05 14:40:00,10.18,10.19,10.14,10.14,291639.0,10.18,10.19,10.14,10.14,291639.0
2023-10-05 14:50:00,10.14,10.16,10.14,10.15,156116.0,10.14,10.16,10.14,10.15,156116.0
2023-10-05 15:00:00,10.14,10.15,10.1,10.11,427282.0,10.14,10.15,10.1,10.11,427282.0
2023-10-05 15:10:00,10.11,10.12,10.08,10.1,570464.0,10.11,10.12,10.08,10.1,570464.0
2023-10-05 15:20:00,10.09,10.13,10.09,10.13,525929.0,10.09,10.13,10.09,10.13,525929.0
2023-10-05 15:30:00,10.13,10.13,10.09,10.12,397547.0,10.13,10.13,10.09,10.12,397547.0
2023-10-05 15:40:00,10.11,10.12,10.08,10.1,699744.0,10.11,10.12,10.08,10.1,699744.0
2023-10-05 15:50:00,10.09,10.11,10.06,10.11,2571965.0,10.09,10.11,10.06,10.11,2571965.0
2023-10-06 09:30:00,10.0,10.14,9.98,10.01,642856.0,10.0,10.14,9.98,10.01,642856.0
2023-10-06 09:40:00,10.01,10.08,9.95,9.99,351216.0,10.01,10.08,9.95,9.99,351216.0
2023-10-06 09:50:00,10.0,10.09,9.99,10.06,231823.0,10.0,10.09,9.99,10.06,231823.0
2023-10-06 10:00:00,10.07,10.13,9.99,10.0,767706.0,10.07,10.13,9.99,10.0,767706.0
2023-10-06 10:10:00,10.0,10.05,9.98,10.02,634817.0,10.0,10.05,9.98,10.02,634817.0
2023-10-06 10:20:00,10.02,10.06,10.0,10.04,367687.0,10.02,10.06,10.0,10.04,367687.0
2023-10-06 10:30:00,10.05,10.11,10.04,10.1,636063.0,10.05,10.11,10.04,10.1,636063.0
2023-10-06 10:40:00,10.1,10.11,9.99,10.02,784051.0,10.1,10.11,9.99,10.02,784051.0
2023-10-06 10:50:00,10.02,10.05,10.0,10.03,491187.0,10.02,10.05,10.0,10.03,491187.0
2023-10-06 11:00:00,10.04,10.11,10.03,10.08,384205.0,10.04,10.11,10.03,10.08,384205.0
2023-10-06 11:10:00,10.08,10.13,10.06,10.09,462642.0,10.08,10.13,10.06,10.09,462642.0
2023-10-06 11:20:00,10.09,10.14,10.09,10.12,321220.0,10.09,10.14,10.09,10.12,321220.0
2023-10-06 11:30:00,10.13,10.14,10.1,10.13,316656.0,10.13,10.14,10.1,10.13,316656.0
2023-10-06 11:40:00,10.13,10.2,10.12,10.2,420158.0,10.13,10.2,10.12,10.2,420158.0
2023-10-06 11:50:00,10.2,10.24,10.18,10.24,416391.0,10.2,10.24,10.18,10.24,416391.0
2023-10-06 12:00:00,10.24,10.28,10.2,10.21,444352.0,10.24,10.28,10.2,10.21,444352.0
2023-10-06 12:10:00,10.21,10.24,10.2,10.22,203593.0,10.21,10.24,10.2,10.22,203593.0
2023-10-06 12:20:00,10.22,10.23,10.17,10.18,295629.0,10.22,10.23,10.17,10.18,295629.0
2023-10-06 12:30:00,10.18,10.2,10.15,10.18,207663.0,10.18,10.2,10.15,10.18,207663.0
2023-10-06 12:40:00,10.18,10.25,10.17,10.24,257524.0,10.18,10.25,10.17,10.24,257524.0
2023-10-06 12:50:00,10.24,10.25,10.21,10.25,293427.0,10.24,10.25,10.21,10.25,293427.0
2023-10-06 13:00:00,10.24,10.28,10.24,10.26,227696.0,10.24,10.28,10.24,10.26,227696.0
2023-10-06 13:10:00,10.26,10.32,10.25,10.3,343271.0,10.26,10.32,10.25,10.3,343271.0
2023-10-06 13:20:00,10.31,10.33,10.28,10.29,265138.0,10.31,10.33,10.28,10.29,265138.0
2023-10-06 13:30:00,10.29,10.32,10.28,10.29,264534.0,10.29,10.32,10.28,10.29,264534.0
2023-10-06 13:40:00,10.29,10.3,10.26,10.29,280693.0,10.29,10.3,10.26,10.29,280693.0
2023-10-06 13:50:00,10.29,10.31,10.27,10.3,185971.0,10.29,10.31,10.27,10.3,185971.0
2023-10-06 14:00:00,10.3,10.31,10.27,10.29,258030.0,10.3,10.31,10.27,10.29,258030.0
2023-10-06 14:10:00,10.29,10.32,10.28,10.31,404937.0,10.29,10.32,10.28,10.31,404937.0
2023-10-06 14:20:00,10.3,10.36,10.3,10.36,195942.0,10.3,10.36,10.3,10.36,195942.0
2023-10-06 14:30:00,10.36,10.39,10.33,10.38,464929.0,10.36,10.39,10.33,10.38,464929.0
2023-10-06 14:40:00,10.38,10.42,10.37,10.38,766788.0,10.38,10.42,10.37,10.38,766788.0
2023-10-06 14:50:00,10.38,10.39,10.35,10.37,282665.0,10.38,10.39,10.35,10.37,282665.0
2023-10-06 15:00:00,10.37,10.38,10.33,10.35,588340.0,10.37,10.38,10.33,10.35,588340.0
2023-10-06 15:10:00,10.35,10.35,10.29,10.3,260046.0,10.35,10.35,10.29,10.3,260046.0
2023-10-06 15:20:00,10.3,10.32,10.27,10.3,532880.0,10.3,10.32,10.27,10.3,532880.0
2023-10-06 15:30:00,10.31,10.32,10.29,10.3,423364.0,10.31,10.32,10.29,10.3,423364.0
2023-10-06 15:40:00,10.31,10.33,10.3,10.32,613504.0,10.31,10.33,10.3,10.32,613504.0
2023-10-06 15:50:00,10.32,10.32,10.25,10.27,1361161.0,10.32,10.32,10.25,10.27,1361161.0
2023-10-09 09:30:00,10.16,10.27,10.13,10.27,540889.0,10.16,10.27,10.13,10.27,540889.0
2023-10-09 09:40:00,10.26,10.4,10.22,10.22,338189.0,10.26,10.4,10.22,10.22,338189.0
2023-10-09 09:50:00,10.22,10.26,10.17,10.23,408083.0,10.22,10.26,10.17,10.23,408083.0
2023-10-09 10:00:00,10.22,10.23,10.08,10.12,439970.0,10.22,10.23,10.08,10.12,439970.0
2023-10-09 10:10:00,10.12,10.2,10.12,10.19,457860.0,10.12,10.2,10.12,10.19,457860.0
2023-10-09 10:20:00,10.19,10.22,10.15,10.18,368705.0,10.19,10.22,10.15,10.18,368705.0
2023-10-09 10:30:00,10.19,10.19,10.11,10.13,201492.0,10.19,10.19,10.11,10.13,201492.0
2023-10-09 10:40:00,10.14,10.16,10.06,10.08,413248.0,10.14,10.16,10.06,10.08,413248.0
2023-10-09 10:50:00,10.08,10.14,10.08,10.13,184714.0,10.08,10.14,10.08,10.13,184714.0
2023-10-09 11:00:00,10.13,10.16,10.12,10.15,170022.0,10.13,10.16,10.12,10.15,170022.0
2023-10-09 11:10:00,10.16,10.18,10.13,10.15,151057.0,10.16,10.18,10.13,10.15,151057.0
2023-10-09 11:20:00,10.15,10.2,10.14,10.2,113812.0,10.15,10.2,10.14,10.2,113812.0
2023-10-09 11:30:00,10.2,10.21,10.16,10.19,192495.0,10.2,10.21,10.16,10.19,192495.0
2023-10-09 11:40:00,10.19,10.2,10.15,10.17,183379.0,10.19,10.2,10.15,10.17,183379.0
2023-10-09 11:50:00,10.16,10.2,10.16,10.19,148906.0,10.16,10.2,10.16,10.19,148906.0
2023-10-09 12:00:00,10.2,10.23,10.19,10.22,216878.0,10.2,10.23,10.19,10.22,216878.0
2023-10-09 12:10:00,10.22,10.26,10.22,10.26,342890.0,10.22,10.26,10.22,10.26,342890.0
2023-10-09 12:20:00,10.26,10.29,10.24,10.24,298548.0,10.26,10.29,10.24,10.24,298548.0
2023-10-09 12:30:00,10.25,10.26,10.23,10.24,141337.0,10.25,10.26,10.23,10.24,141337.0
2023-10-09 12:40:00,10.23,10.26,10.2,10.26,332902.0,10.23,10.26,10.2,10.26,332902.0
2023-10-09 12:50:00,10.26,10.29,10.25,10.28,218661.0,10.26,10.29,10.25,10.28,218661.0
2023-10-09 13:00:00,10.28,10.3,10.27,10.28,176690.0,10.28,10.3,10.27,10.28,176690.0
2023-10-09 13:10:00,10.28,10.33,10.27,10.33,118308.0,10.28,10.33,10.27,10.33,118308.0
2023-10-09 13:20:00,10.33,10.36,10.31,10.35,101563.0,10.33,10.36,10.31,10.35,101563.0
2023-10-09 13:30:00,10.35,10.42,10.35,10.42,598227.0,10.35,10.42,10.35,10.42,598227.0
2023-10-09 13:40:00,10.42,10.46,10.4,10.44,352075.0,10.42,10.46,10.4,10.44,352075.0
2023-10-09 13:50:00,10.44,10.49,10.43,10.47,310617.0,10.44,10.49,10.43,10.47,310617.0
2023-10-09 14:00:00,10.47,10.49,10.45,10.48,202368.0,10.47,10.49,10.45,10.48,202368.0
2023-10-09 14:10:00,10.48,10.5,10.47,10.49,191384.0,10.48,10.5,10.47,10.49,191384.0
2023-10-09 14:20:00,10.48,10.51,10.47,10.51,271668.0,10.48,10.51,10.47,10.51,271668.0
2023-10-09 14:30:00,10.51,10.51,10.46,10.47,328222.0,10.51,10.51,10.46,10.47,328222.0
2023-10-09 14:40:00,10.47,10.5,10.46,10.47,265070.0,10.47,10.5,10.46,10.47,265070.0
2023-10-09 14:50:00,10.47,10.52,10.46,10.5,326778.0,10.47,10.52,10.46,10.5,326778.0
2023-10-09 15:00:00,10.49,10.51,10.47,10.49,203051.0,10.49,10.51,10.47,10.49,203051.0
2023-10-09 15:10:00,10.49,10.5,10.46,10.47,276860.0,10.49,10.5,10.46,10.47,276860.0
2023-10-09 15:20:00,10.46,10.49,10.46,10.49,203444.0,10.46,10.49,10.46,10.49,203444.0
2023-10-09 15:30:00,10.49,10.52,10.47,10.51,474151.0,10.49,10.52,10.47,10.51,474151.0
2023-10-09 15:40:00,10.51,10.52,10.49,10.52,513131.0,10.51,10.52,10.49,10.52,513131.0
2023-10-09 15:50:00,10.52,10.56,10.51,10.52,1769343.0,10.52,10.56,10.51,10.52,1769343.0
2023-10-10 09:30:00,10.55,10.66,10.44,10.47,788131.0,10.55,10.66,10.44,10.47,788131.0
2023-10-10 09:40:00,10.47,10.6,10.46,10.6,303152.0,10.47,10.6,10.46,10.6,303152.0
2023-10-10 09:50:00,10.6,10.64,10.57,10.6,185120.0,10.6,10.64,10.57,10.6,185120.0
2023-10-10 10:00:00,10.6,10.63,10.57,10.62,169394.0,10.6,10.63,10.57,10.62,169394.0
2023-10-10 10:10:00,10.62,10.69,10.61,10.67,254919.0,10.62,10.69,10.61,10.67,254919.0
2023-10-10 10:20:00,10.67,10.74,10.67,10.74,321180.0,10.67,10.74,10.67,10.74,321180.0
2023-10-10 10:30:00,10.74,10.74,10.66,10.67,375120.0,10.74,10.74,10.66,10.67,375120.0
2023-10-10 10:40:00,10.67,10.7,10.63,10.67,333310.0,10.67,10.7,10.63,10.67,333310.0
2023-10-10 10:50:00,10.67,10.71,10.65,10.7,193250.0,10.67,10.71,10.65,10.7,193250.0
2023-10-10 11:00:00,10.71,10.74,10.66,10.72,164455.0,10.71,10.74,10.66,10.72,164455.0
2023-10-10 11:10:00,10.72,10.76,10.71,10.76,273762.0,10.72,10.76,10.71,10.76,273762.0
2023-10-10 11:20:00,10.76,10.76,10.66,10.67,180281.0,10.76,10.76,10.66,10.67,180281.0
2023-10-10 11:30:00,10.67,10.7,10.66,10.68,275140.0,10.67,10.7,10.66,10.68,275140.0
2023-10-10 11:40:00,10.68,10.68,10.64,10.66,209910.0,10.68,10.68,10.64,10.66,209910.0
2023-10-10 11:50:00,10.66,10.7,10.66,10.69,144625.0,10.66,10.7,10.66,10.69,144625.0
2023-10-10 12:00:00,10.69,10.72,10.68,10.71,237247.0,10.69,10.72,10.68,10.71,237247.0
2023-10-10 12:10:00,10.72,10.73,10.68,10.7,145143.0,10.72,10.73,10.68,10.7,145143.0
2023-10-10 12:20:00,10.7,10.72,10.67,10.72,156161.0,10.7,10.72,10.67,10.72,156161.0
2023-10-10 12:30:00,10.72,10.75,10.71,10.75,225112.0,10.72,10.75,10.71,10.75,225112.0
2023-10-10 12:40:00,10.75,10.75,10.69,10.7,198947.0,10.75,10.75,10.69,10.7,198947.0
2023-10-10 12:50:00,10.7,10.74,10.69,10.71,228306.0,10.7,10.74,10.69,10.71,228306.0
2023-10-10 13:00:00,10.71,10.71,10.61,10.63,337483.0,10.71,10.71,10.61,10.63,337483.0
2023-10-10 13:10:00,10.63,10.71,10.62,10.71,301841.0,10.63,10.71,10.62,10.71,301841.0
2023-10-10 13:20:00,10.71,10.74,10.7,10.72,224789.0,10.71,10.74,10.7,10.72,224789.0
2023-10-10 13:30:00,10.73,10.74,10.69,10.72,311509.0,10.73,10.74,10.69,10.72,311509.0
2023-10-10 13:40:00,10.73,10.76,10.72,10.75,164110.0,10.73,10.76,10.72,10.75,164110.0
2023-10-10 13:50:00,10.76,10.77,10.73,10.75,209233.0,10.76,10.77,10.73,10.75,209233.0
2023-10-10 14:00:00,10.75,10.76,10.74,10.75,132886.0,10.75,10.76,10.74,10.75,132886.0
2023-10-10 14:10:00,10.74,10.75,10.71,10.75,308335.0,10.74,10.75,10.71,10.75,308335.0
2023-10-10 14:20:00,10.75,10.75,10.67,10.68,290012.0,10.75,10.75,10.67,10.68,290012.0
2023-10-10 14:30:00,10.67,10.7,10.66,10.68,264355.0,10.67,10.7,10.66,10.68,264355.0
2023-10-10 14:40:00,10.68,10.73,10.66,10.72,305568.0,10.68,10.73,10.66,10.72,305568.0
2023-10-10 14:50:00,10.71,10.73,10.68,10.7,242654.0,10.71,10.73,10.68,10.7,242654.0
2023-10-10 15:00:00,10.7,10.72,10.69,10.71,169676.0,10.7,10.72,10.69,10.71,169676.0
2023-10-10 15:10:00,10.71,10.73,10.69,10.71,162249.0,10.71,10.73,10.69,10.71,162249.0
2023-10-10 15:20:00,10.71,10.71,10.66,10.66,373089.0,10.71,10.71,10.66,10.66,373089.0
2023-10-10 15:30:00,10.67,10.68,10.65,10.67,302524.0,10.67,10.68,10.65,10.67,302524.0
2023-10-10 15:40:00,10.67,10.68,10.66,10.68,394879.0,10.67,10.68,10.66,10.68,394879.0
2023-10-10 15:50:00,10.68,10.7,10.66,10.67,1083825.0,10.68,10.7,10.66,10.67,1083825.0
2023-10-11 09:30:00,10.68,10.92,10.68,10.8,472214.0,10.68,10.92,10.68,10.8,472214.0
2023-10-11 09:40:00,10.81,10.88,10.78,10.85,334866.0,10.81,10.88,10.78,10.85,334866.0
2023-10-11 09:50:00,10.85,10.86,10.78,10.85,289107.0,10.85,10.86,10.78,10.85,289107.0
2023-10-11 10:00:00,10.84,10.92,10.8,10.9,454372.0,10.84,10.92,10.8,10.9,454372.0
2023-10-11 10:10:00,10.91,10.91,10.83,10.84,175837.0,10.91,10.91,10.83,10.84,175837.0
2023-10-11 10:20:00,10.85,10.85,10.8,10.84,174615.0,10.85,10.85,10.8,10.84,174615.0
2023-10-11 10:30:00,10.84,10.85,10.78,10.83,300236.0,10.84,10.85,10.78,10.83,300236.0
2023-10-11 10:40:00,10.83,10.84,10.79,10.8,257695.0,10.83,10.84,10.79,10.8,257695.0
2023-10-11 10:50:00,10.81,10.86,10.8,10.85,275421.0,10.81,10.86,10.8,10.85,275421.0
2023-10-11 11:00:00,10.86,10.94,10.85,10.91,406365.0,10.86,10.94,10.85,10.91,406365.0
2023-10-11 11:10:00,10.91,10.93,10.81,10.82,242912.0,10.91,10.93,10.81,10.82,242912.0
2023-10-11 11:20:00,10.82,10.83,10.78,10.79,236730.0,10.82,10.83,10.78,10.79,236730.0
2023-10-11 11:30:00,10.79,10.85,10.79,10.83,571955.0,10.79,10.85,10.79,10.83,571955.0
2023-10-11 11:40:00,10.83,10.84,10.78,10.79,114847.0,10.83,10.84,10.78,10.79,114847.0
2023-10-11 11:50:00,10.79,10.82,10.78,10.79,88712.0,10.79,10.82,10.78,10.79,88712.0
2023-10-11 12:00:00,10.79,10.83,10.78,10.82,194017.0,10.79,10.83,10.78,10.82,194017.0
2023-10-11 12:10:00,10.82,10.83,10.8,10.83,128827.0,10.82,10.83,10.8,10.83,128827.0
2023-10-11 12:20:00,10.83,10.84,10.79,10.8,184556.0,10.83,10.84,10.79,10.8,184556.0
2023-10-11 12:30:00,10.8,10.86,10.79,10.86,168718.0,10.8,10.86,10.79,10.86,168718.0
2023-10-11 12:40:00,10.86,10.89,10.84,10.85,319350.0,10.86,10.89,10.84,10.85,319350.0
2023-10-11 12:50:00,10.85,10.87,10.81,10.87,266529.0,10.85,10.87,10.81,10.87,266529.0
2023-10-11 13:00:00,10.87,10.89,10.85,10.89,206879.0,10.87,10.89,10.85,10.89,206879.0
2023-10-11 13:10:00,10.89,10.89,10.76,10.77,464431.0,10.89,10.89,10.76,10.77,464431.0
2023-10-11 13:20:00,10.77,10.78,10.74,10.77,274420.0,10.77,10.78,10.74,10.77,274420.0
2023-10-11 13:30:00,10.77,10.8,10.76,10.78,318681.0,10.77,10.8,10.76,10.78,318681.0
2023-10-11 13:40:00,10.78,10.79,10.74,10.76,204530.0,10.78,10.79,10.74,10.76,204530.0
2023-10-11 13:50:00,10.76,10.79,10.75,10.79,122026.0,10.76,10.79,10.75,10.79,122026.0
2023-10-11 14:00:00,10.79,10.83,10.77,10.79,190828.0,10.79,10.83,10.77,10.79,190828.0
2023-10-11 14:10:00,10.79,10.83,10.78,10.81,307168.0,10.79,10.83,10.78,10.81,307168.0
2023-10-11 14:20:00,10.8,10.86,10.8,10.83,285801.0,10.8,10.86,10.8,10.83,285801.0
2023-10-11 14:30:00,10.83,10.87,10.82,10.85,335235.0,10.83,10.87,10.82,10.85,335235.0
2023-10-11 14:40:00,10.85,10.86,10.83,10.84,211832.0,10.85,10.86,10.83,10.84,211832.0
2023-10-11 14:50:00,10.84,10.85,10.82,10.85,260807.0,10.84,10.85,10.82,10.85,260807.0
2023-10-11 15:00:00,10.85,10.87,10.84,10.87,351726.0,10.85,10.87,10.84,10.87,351726.0
2023-10-11 15:10:00,10.87,10.89,10.86,10.89,244496.0,10.87,10.89,10.86,10.89,244496.0
2023-10-11 15:20:00,10.89,10.91,10.85,10.91,451284.0,10.89,10.91,10.85,10.91,451284.0
2023-10-11 15:30:00,10.9,10.94,10.9,10.93,454469.0,10.9,10.94,10.9,10.93,454469.0
2023-10-11 15:40:00,10.93,10.94,10.9,10.93,656564.0,10.93,10.94,10.9,10.93,656564.0
2023-10-11 15:50:00,10.93,10.96,10.92,10.96,2712584.0,10.93,10.96,10.92,10.96,2712584.0
2023-10-12 09:30:00,10.96,10.99,10.7,10.7,696409.0,10.96,10.99,10.7,10.7,696409.0
2023-10-12 09:40:00,10.7,10.7,10.62,10.64,284132.0,10.7,10.7,10.62,10.64,284132.0
2023-10-12 09:50:00,10.64,10.72,10.63,10.63,274082.0,10.64,10.72,10.63,10.63,274082.0
2023-10-12 10:00:00,10.63,10.65,10.58,10.63,309173.0,10.63,10.65,10.58,10.63,309173.0
2023-10-12 10:10:00,10.63,10.65,10.56,10.58,223710.0,10.63,10.65,10.56,10.58,223710.0
2023-10-12 10:20:00,10.58,10.62,10.54,10.59,320194.0,10.58,10.62,10.54,10.59,320194.0
2023-10-12 10:30:00,10.59,10.61,10.57,10.58,195744.0,10.59,10.61,10.57,10.58,195744.0
2023-10-12 10:40:00,10.57,10.59,10.52,10.53,192280.0,10.57,10.59,10.52,10.53,192280.0
2023-10-12 10:50:00,10.52,10.53,10.45,10.49,327996.0,10.52,10.53,10.45,10.49,327996.0
2023-10-12 11:00:00,10.49,10.55,10.48,10.51,349284.0,10.49,10.55,10.48,10.51,349284.0
2023-10-12 11:10:00,10.52,10.57,10.5,10.57,167166.0,10.52,10.57,10.5,10.57,167166.0
2023-10-12 11:20:00,10.57,10.6,10.55,10.56,255613.0,10.57,10.6,10.55,10.56,255613.0
2023-10-12 11:30:00,10.56,10.59,10.55,10.58,143729.0,10.56,10.59,10.55,10.58,143729.0
2023-10-12 11:40:00,10.58,10.58,10.5,10.51,218194.0,10.58,10.58,10.5,10.51,218194.0
2023-10-12 11:50:00,10.51,10.55,10.5,10.55,125398.0,10.51,10.55,10.5,10.55,125398.0
2023-10-12 12:00:00,10.55,10.57,10.52,10.55,165680.0,10.55,10.57,10.52,10.55,165680.0
2023-10-12 12:10:00,10.56,10.6,10.55,10.59,135315.0,10.56,10.6,10.55,10.59,135315.0
2023-10-12 12:20:00,10.59,10.61,10.57,10.58,303213.0,10.59,10.61,10.57,10.58,303213.0
2023-10-12 12:30:00,10.59,10.59,10.55,10.55,143210.0,10.59,10.59,10.55,10.55,143210.0
2023-10-12 12:40:00,10.55,10.58,10.55,10.56,224562.0,10.55,10.58,10.55,10.56,224562.0
2023-10-12 12:50:00,10.55,10.56,10.52,10.54,198437.0,10.55,10.56,10.52,10.54,198437.0
2023-10-12 13:00:00,10.54,10.54,10.47,10.48,231985.0,10.54,10.54,10.47,10.48,231985.0
2023-10-12 13:10:00,10.48,10.49,10.45,10.48,259020.0,10.48,10.49,10.45,10.48,259020.0
2023-10-12 13:20:00,10.48,10.48,10.43,10.45,208077.0,10.48,10.48,10.43,10.45,208077.0
2023-10-12 13:30:00,10.44,10.47,10.39,10.4,297763.0,10.44,10.47,10.39,10.4,297763.0
2023-10-12 13:40:00,10.4,10.41,10.38,10.4,262612.0,10.4,10.41,10.38,10.4,262612.0
2023-10-12 13:50:00,10.4,10.42,10.37,10.38,232909.0,10.4,10.42,10.37,10.38,232909.0
2023-10-12 14:00:00,10.38,10.39,10.33,10.33,259358.0,10.38,10.39,10.33,10.33,259358.0
2023-10-12 14:10:00,10.33,10.34,10.3,10.3,190934.0,10.33,10.34,10.3,10.3,190934.0
2023-10-12 14:20:00,10.3,10.36,10.3,10.35,232543.0,10.3,10.36,10.3,10.35,232543.0
2023-10-12 14:30:00,10.35,10.35,10.28,10.29,554978.0,10.35,10.35,10.28,10.29,554978.0
2023-10-12 14:40:00,10.29,10.32,10.28,10.3,290656.0,10.29,10.32,10.28,10.3,290656.0
2023-10-12 14:50:00,10.3,10.31,10.26,10.27,199742.0,10.3,10.31,10.26,10.27,199742.0
2023-10-12 15:00:00,10.27,10.32,10.25,10.3,427795.0,10.27,10.32,10.25,10.3,427795.0
2023-10-12 15:10:00,10.3,10.32,10.28,10.32,411567.0,10.3,10.32,10.28,10.32,411567.0
2023-10-12 15:20:00,10.31,10.32,10.29,10.29,329494.0,10.31,10.32,10.29,10.29,329494.0
2023-10-12 15:30:00,10.29,10.37,10.29,10.36,602310.0,10.29,10.37,10.29,10.36,602310.0
2023-10-12 15:40:00,10.36,10.36,10.33,10.36,469284.0,10.36,10.36,10.33,10.36,469284.0
2023-10-12 15:50:00,10.36,10.37,10.31,10.31,1182795.0,10.36,10.37,10.31,10.31,1182795.0
2023-10-13 09:30:00,10.28,10.4,10.26,10.37,683800.0,10.28,10.4,10.26,10.37,683800.0
2023-10-13 09:40:00,10.38,10.41,10.31,10.39,316324.0,10.38,10.41,10.31,10.39,316324.0
2023-10-13 09:50:00,10.39,10.45,10.37,10.43,252490.0,10.39,10.45,10.37,10.43,252490.0
2023-10-13 10:00:00,10.43,10.45,10.34,10.38,222554.0,10.43,10.45,10.34,10.38,222554.0
2023-10-13 10:10:00,10.38,10.41,10.37,10.4,161022.0,10.38,10.41,10.37,10.4,161022.0
2023-10-13 10:20:00,10.4,10.43,10.33,10.34,238079.0,10.4,10.43,10.33,10.34,238079.0
2023-10-13 10:30:00,10.33,10.38,10.32,10.34,195447.0,10.33,10.38,10.32,10.34,195447.0
2023-10-13 10:40:00,10.33,10.36,10.31,10.33,228247.0,10.33,10.36,10.31,10.33,228247.0
2023-10-13 10:50:00,10.32,10.34,10.27,10.33,281364.0,10.32,10.34,10.27,10.33,281364.0
2023-10-13 11:00:00,10.34,10.34,10.29,10.32,192525.0,10.34,10.34,10.29,10.32,192525.0
2023-10-13 11:10:00,10.32,10.35,10.3,10.32,195050.0,10.32,10.35,10.3,10.32,195050.0
2023-10-13 11:20:00,10.32,10.33,10.27,10.3,260889.0,10.32,10.33,10.27,10.3,260889.0
2023-10-13 11:30:00,10.3,10.34,10.29,10.34,283942.0,10.3,10.34,10.29,10.34,283942.0
2023-10-13 11:40:00,10.34,10.34,10.29,10.3,211512.0,10.34,10.34,10.29,10.3,211512.0
2023-10-13 11:50:00,10.3,10.31,10.24,10.25,356163.0,10.3,10.31,10.24,10.25,356163.0
2023-10-13 12:00:00,10.25,10.29,10.24,10.26,733518.0,10.25,10.29,10.24,10.26,733518.0
2023-10-13 12:10:00,10.26,10.27,10.22,10.26,297855.0,10.26,10.27,10.22,10.26,297855.0
2023-10-13 12:20:00,10.27,10.29,10.24,10.27,301346.0,10.27,10.29,10.24,10.27,301346.0
2023-10-13 12:30:00,10.27,10.28,10.23,10.24,311557.0,10.27,10.28,10.23,10.24,311557.0
2023-10-13 12:40:00,10.24,10.24,10.18,10.18,236068.0,10.24,10.24,10.18,10.18,236068.0
2023-10-13 12:50:00,10.18,10.21,10.15,10.2,222047.0,10.18,10.21,10.15,10.2,222047.0
2023-10-13 13:00:00,10.21,10.21,10.18,10.19,118021.0,10.21,10.21,10.18,10.19,118021.0
2023-10-13 13:10:00,10.19,10.22,10.18,10.21,171867.0,10.19,10.22,10.18,10.21,171867.0
2023-10-13 13:20:00,10.21,10.22,10.17,10.19,171582.0,10.21,10.22,10.17,10.19,171582.0
2023-10-13 13:30:00,10.19,10.2,10.16,10.2,222812.0,10.19,10.2,10.16,10.2,222812.0
2023-10-13 13:40:00,10.19,10.24,10.19,10.23,289069.0,10.19,10.24,10.19,10.23,289069.0
2023-10-13 13:50:00,10.24,10.26,10.23,10.26,159950.0,10.24,10.26,10.23,10.26,159950.0
2023-10-13 14:00:00,10.25,10.27,10.23,10.26,70832.0,10.25,10.27,10.23,10.26,70832.0
2023-10-13 14:10:00,10.26,10.28,10.25,10.27,194724.0,10.26,10.28,10.25,10.27,194724.0
2023-10-13 14:20:00,10.26,10.27,10.23,10.25,154149.0,10.26,10.27,10.23,10.25,154149.0
2023-10-13 14:30:00,10.25,10.26,10.22,10.24,160370.0,10.25,10.26,10.22,10.24,160370.0
2023-10-13 14:40:00,10.24,10.25,10.21,10.22,204378.0,10.24,10.25,10.21,10.22,204378.0
2023-10-13 14:50:00,10.22,10.27,10.22,10.27,178839.0,10.22,10.27,10.22,10.27,178839.0
2023-10-13 15:00:00,10.27,10.3,10.24,10.29,205529.0,10.27,10.3,10.24,10.29,205529.0
2023-10-13 15:10:00,10.28,10.3,10.25,10.26,224774.0,10.28,10.3,10.25,10.26,224774.0
2023-10-13 15:20:00,10.27,10.28,10.24,10.27,318887.0,10.27,10.28,10.24,10.27,318887.0
2023-10-13 15:30:00,10.28,10.31,10.25,10.3,406559.0,10.28,10.31,10.25,10.3,406559.0
2023-10-13 15:40:00,10.3,10.38,10.3,10.38,696016.0,10.3,10.38,10.3,10.38,696016.0
2023-10-13 15:50:00,10.37,10.39,10.35,10.38,2018418.0,10.37,10.39,10.35,10.38,2018418.0
2023-10-16 09:30:00,10.45,10.48,10.34,10.36,434622.0,10.45,10.48,10.34,10.36,434622.0
2023-10-16 09:40:00,10.37,10.47,10.3,10.46,429312.0,10.37,10.47,10.3,10.46,429312.0
2023-10-16 09:50:00,10.46,10.53,10.44,10.47,333933.0,10.46,10.53,10.44,10.47,333933.0
2023-10-16 10:00:00,10.47,10.48,10.36,10.42,488088.0,10.47,10.48,10.36,10.42,488088.0
2023-10-16 10:10:00,10.42,10.52,10.41,10.5,210944.0,10.42,10.52,10.41,10.5,210944.0
2023-10-16 10:20:00,10.51,10.53,10.48,10.51,353447.0,10.51,10.53,10.48,10.51,353447.0
2023-10-16 10:30:00,10.51,10.56,10.48,10.49,337150.0,10.51,10.56,10.48,10.49,337150.0
2023-10-16 10:40:00,10.49,10.57,10.47,10.57,301018.0,10.49,10.57,10.47,10.57,301018.0
2023-10-16 10:50:00,10.57,10.58,10.53,10.57,361966.0,10.57,10.58,10.53,10.57,361966.0
2023-10-16 11:00:00,10.58,10.6,10.57,10.59,345152.0,10.58,10.6,10.57,10.59,345152.0
2023-10-16 11:10:00,10.6,10.62,10.57,10.59,233065.0,10.6,10.62,10.57,10.59,233065.0
2023-10-16 11:20:00,10.59,10.63,10.57,10.63,531684.0,10.59,10.63,10.57,10.63,531684.0
2023-10-16 11:30:00,10.63,10.64,10.6,10.63,233191.0,10.63,10.64,10.6,10.63,233191.0
2023-10-16 11:40:00,10.63,10.66,10.62,10.65,266817.0,10.63,10.66,10.62,10.65,266817.0
2023-10-16 11:50:00,10.65,10.71,10.64,10.7,312734.0,10.65,10.71,10.64,10.7,312734.0
2023-10-16 12:00:00,10.7,10.8,10.69,10.75,548989.0,10.7,10.8,10.69,10.75,548989.0
2023-10-16 12:10:00,10.76,10.79,10.74,10.79,293990.0,10.76,10.79,10.74,10.79,293990.0
2023-10-16 12:20:00,10.79,10.79,10.75,10.78,261593.0,10.79,10.79,10.75,10.78,261593.0
2023-10-16 12:30:00,10.77,10.83,10.76,10.8,393249.0,10.77,10.83,10.76,10.8,393249.0
2023-10-16 12:40:00,10.79,10.82,10.78,10.82,239099.0,10.79,10.82,10.78,10.82,239099.0
2023-10-16 12:50:00,10.82,10.83,10.76,10.83,306970.0,10.82,10.83,10.76,10.83,306970.0
2023-10-16 13:00:00,10.83,10.88,10.82,10.88,425349.0,10.83,10.88,10.82,10.88,425349.0
2023-10-16 13:10:00,10.88,10.91,10.83,10.84,298622.0,10.88,10.91,10.83,10.84,298622.0
2023-10-16 13:20:00,10.84,10.87,10.77,10.87,541221.0,10.84,10.87,10.77,10.87,541221.0
2023-10-16 13:30:00,10.87,10.88,10.84,10.87,271579.0,10.87,10.88,10.84,10.87,271579.0
2023-10-16 13:40:00,10.87,10.9,10.85,10.88,389914.0,10.87,10.9,10.85,10.88,389914.0
2023-10-16 13:50:00,10.88,10.91,10.87,10.9,248203.0,10.88,10.91,10.87,10.9,248203.0
2023-10-16 14:00:00,10.9,10.95,10.89,10.94,531862.0,10.9,10.95,10.89,10.94,531862.0
2023-10-16 14:10:00,10.95,10.96,10.91,10.93,382399.0,10.95,10.96,10.91,10.93,382399.0
2023-10-16 14:20:00,10.93,10.94,10.91,10.93,305245.0,10.93,10.94,10.91,10.93,305245.0
2023-10-16 14:30:00,10.92,10.94,10.88,10.9,250104.0,10.92,10.94,10.88,10.9,250104.0
2023-10-16 14:40:00,10.91,10.91,10.88,10.9,164183.0,10.91,10.91,10.88,10.9,164183.0
2023-10-16 14:50:00,10.9,10.91,10.88,10.9,313551.0,10.9,10.91,10.88,10.9,313551.0
2023-10-16 15:00:00,10.9,10.93,10.88,10.92,253310.0,10.9,10.93,10.88,10.92,253310.0
2023-10-16 15:10:00,10.92,10.94,10.91,10.93,228884.0,10.92,10.94,10.91,10.93,228884.0
2023-10-16 15:20:00,10.93,10.94,10.89,10.9,456314.0,10.93,10.94,10.89,10.9,456314.0
2023-10-16 15:30:00,10.91,10.91,10.87,10.88,288007.0,10.91,10.91,10.87,10.88,288007.0
2023-10-16 15:40:00,10.89,10.91,10.87,10.88,569217.0,10.89,10.91,10.87,10.88,569217.0
2023-10-16 15:50:00,10.88,10.93,10.88,10.9,1410700.0,10.88,10.93,10.88,10.9,1410700.0
2023-10-17 09:30:00,10.84,11.02,10.81,11.01,563139.0,10.84,11.02,10.81,11.01,563139.0
2023-10-17 09:40:00,11.01,11.03,10.93,10.93,228250.0,11.01,11.03,10.93,10.93,228250.0
2023-10-17 09:50:00,10.93,10.95,10.85,10.88,244171.0,10.93,10.95,10.85,10.88,244171.0
2023-10-17 10:00:00,10.87,10.89,10.81,10.87,310778.0,10.87,10.89,10.81,10.87,310778.0
2023-10-17 10:10:00,10.87,10.95,10.86,10.93,169309.0,10.87,10.95,10.86,10.93,169309.0
2023-10-17 10:20:00,10.93,10.94,10.83,10.87,254686.0,10.93,10.94,10.83,10.87,254686.0
2023-10-17 10:30:00,10.87,10.92,10.85,10.91,285385.0,10.87,10.92,10.85,10.91,285385.0
2023-10-17 10:40:00,10.91,10.91,10.86,10.87,307115.0,10.91,10.91,10.86,10.87,307115.0
2023-10-17 10:50:00,10.88,10.93,10.85,10.93,173776.0,10.88,10.93,10.85,10.93,173776.0
2023-10-17 11:00:00,10.92,10.96,10.92,10.94,246912.0,10.92,10.96,10.92,10.94,246912.0
2023-10-17 11:10:00,10.94,11.0,10.94,11.0,256879.0,10.94,11.0,10.94,11.0,256879.0
2023-10-17 11:20:00,11.0,11.01,10.96,10.97,143991.0,11.0,11.01,10.96,10.97,143991.0
2023-10-17 11:30:00,10.97,11.04,10.97,11.02,323234.0,10.97,11.04,10.97,11.02,323234.0
2023-10-17 11:40:00,11.01,11.02,10.96,11.0,152055.0,11.01,11.02,10.96,11.0,152055.0
2023-10-17 11:50:00,11.0,11.01,10.98,11.0,172641.0,11.0,11.01,10.98,11.0,172641.0
2023-10-17 12:00:00,11.01,11.03,10.97,10.99,238143.0,11.01,11.03,10.97,10.99,238143.0
2023-10-17 12:10:00,10.99,11.0,10.94,10.95,197038.0,10.99,11.0,10.94,10.95,197038.0
2023-10-17 12:20:00,10.94,10.98,10.93,10.97,136153.0,10.94,10.98,10.93,10.97,136153.0
2023-10-17 12:30:00,10.97,10.98,10.93,10.95,149637.0,10.97,10.98,10.93,10.95,149637.0
2023-10-17 12:40:00,10.95,10.96,10.93,10.96,129868.0,10.95,10.96,10.93,10.96,129868.0
2023-10-17 12:50:00,10.96,10.98,10.93,10.95,150593.0,10.96,10.98,10.93,10.95,150593.0
2023-10-17 13:00:00,10.95,10.95,10.92,10.94,139447.0,10.95,10.95,10.92,10.94,139447.0
2023-10-17 13:10:00,10.94,10.96,10.93,10.95,110131.0,10.94,10.96,10.93,10.95,110131.0
2023-10-17 13:20:00,10.95,10.95,10.92,10.93,92164.0,10.95,10.95,10.92,10.93,92164.0
2023-10-17 13:30:00,10.93,10.93,10.86,10.87,148072.0,10.93,10.93,10.86,10.87,148072.0
2023-10-17 13:40:00,10.88,10.89,10.86,10.88,227302.0,10.88,10.89,10.86,10.88,227302.0
2023-10-17 13:50:00,10.88,10.89,10.83,10.85,117835.0,10.88,10.89,10.83,10.85,117835.0
2023-10-17 14:00:00,10.85,10.87,10.84,10.87,154381.0,10.85,10.87,10.84,10.87,154381.0
2023-10-17 14:10:00,10.87,10.88,10.85,10.86,85433.0,10.87,10.88,10.85,10.86,85433.0
2023-10-17 14:20:00,10.86,10.87,10.84,10.85,139616.0,10.86,10.87,10.84,10.85,139616.0
2023-10-17 14:30:00,10.85,10.86,10.83,10.86,138855.0,10.85,10.86,10.83,10.86,138855.0
2023-10-17 14:40:00,10.85,10.88,10.85,10.87,161647.0,10.85,10.88,10.85,10.87,161647.0
2023-10-17 14:50:00,10.87,10.87,10.8,10.81,190180.0,10.87,10.87,10.8,10.81,190180.0
2023-10-17 15:00:00,10.82,10.83,10.78,10.83,190887.0,10.82,10.83,10.78,10.83,190887.0
2023-10-17 15:10:00,10.83,10.86,10.82,10.86,225738.0,10.83,10.86,10.82,10.86,225738.0
2023-10-17 15:20:00,10.86,10.92,10.85,10.91,501167.0,10.86,10.92,10.85,10.91,501167.0
2023-10-17 15:30:00,10.91,10.93,10.9,10.92,292393.0,10.91,10.93,10.9,10.92,292393.0
2023-10-17 15:40:00,10.92,10.92,10.88,10.88,362326.0,10.92,10.92,10.88,10.88,362326.0
2023-10-17 15:50:00,10.89,10.95,10.89,10.93,1572816.0,10.89,10.95,10.89,10.93,1572816.0
2023-10-18 09:30:00,10.79,10.83,10.72,10.79,295220.0,10.79,10.83,10.72,10.79,295220.0
2023-10-18 09:40:00,10.79,10.86,10.76,10.76,223120.0,10.79,10.86,10.76,10.76,223120.0
2023-10-18 09:50:00,10.76,10.76,10.69,10.71,253114.0,10.76,10.76,10.69,10.71,253114.0
2023-10-18 10:00:00,10.71,10.73,10.66,10.7,283755.0,10.71,10.73,10.66,10.7,283755.0
2023-10-18 10:10:00,10.7,10.73,10.65,10.72,209988.0,10.7,10.73,10.65,10.72,209988.0
2023-10-18 10:20:00,10.73,10.77,10.72,10.72,293141.0,10.73,10.77,10.72,10.72,293141.0
2023-10-18 10:30:00,10.71,10.78,10.7,10.73,213659.0,10.71,10.78,10.7,10.73,213659.0
2023-10-18 10:40:00,10.72,10.73,10.65,10.66,310718.0,10.72,10.73,10.65,10.66,310718.0
2023-10-18 10:50:00,10.66,10.68,10.62,10.67,114808.0,10.66,10.68,10.62,10.67,114808.0
2023-10-18 11:00:00,10.66,10.7,10.65,10.68,277999.0,10.66,10.7,10.65,10.68,277999.0
2023-10-18 11:10:00,10.68,10.7,10.64,10.69,175246.0,10.68,10.7,10.64,10.69,175246.0
2023-10-18 11:20:00,10.69,10.69,10.65,10.68,179846.0,10.69,10.69,10.65,10.68,179846.0
2023-10-18 11:30:00,10.68,10.69,10.65,10.66,134296.0,10.68,10.69,10.65,10.66,134296.0
2023-10-18 11:40:00,10.66,10.67,10.64,10.64,264712.0,10.66,10.67,10.64,10.64,264712.0
2023-10-18 11:50:00,10.64,10.66,10.62,10.63,195087.0,10.64,10.66,10.62,10.63,195087.0
2023-10-18 12:00:00,10.63,10.65,10.59,10.64,308413.0,10.63,10.65,10.59,10.64,308413.0
2023-10-18 12:10:00,10.65,10.65,10.61,10.62,141321.0,10.65,10.65,10.61,10.62,141321.0
2023-10-18 12:20:00,10.63,10.65,10.61,10.63,102595.0,10.63,10.65,10.61,10.63,102595.0
2023-10-18 12:30:00,10.63,10.66,10.63,10.64,168688.0,10.63,10.66,10.63,10.64,168688.0
2023-10-18 12:40:00,10.64,10.66,10.63,10.66,86025.0,10.64,10.66,10.63,10.66,86025.0
2023-10-18 12:50:00,10.66,10.67,10.64,10.67,82633.0,10.66,10.67,10.64,10.67,82633.0
2023-10-18 13:00:00,10.67,10.76,10.64,10.75,226003.0,10.67,10.76,10.64,10.75,226003.0
2023-10-18 13:10:00,10.74,10.78,10.73,10.76,195925.0,10.74,10.78,10.73,10.76,195925.0
2023-10-18 13:20:00,10.76,10.77,10.71,10.73,231399.0,10.76,10.77,10.71,10.73,231399.0
2023-10-18 13:30:00,10.74,10.74,10.67,10.68,120322.0,10.74,10.74,10.67,10.68,120322.0
2023-10-18 13:40:00,10.68,10.74,10.67,10.74,116514.0,10.68,10.74,10.67,10.74,116514.0
2023-10-18 13:50:00,10.74,10.77,10.73,10.77,120933.0,10.74,10.77,10.73,10.77,120933.0
2023-10-18 14:00:00,10.77,10.77,10.66,10.72,368550.0,10.77,10.77,10.66,10.72,368550.0
2023-10-18 14:10:00,10.72,10.72,10.68,10.7,137989.0,10.72,10.72,10.68,10.7,137989.0
2023-10-18 14:20:00,10.7,10.72,10.69,10.71,123231.0,10.7,10.72,10.69,10.71,123231.0
2023-10-18 14:30:00,10.71,10.74,10.7,10.7,154052.0,10.71,10.74,10.7,10.7,154052.0
2023-10-18 14:40:00,10.7,10.72,10.69,10.71,178997.0,10.7,10.72,10.69,10.71,178997.0
2023-10-18 14:50:00,10.7,10.71,10.65,10.66,167069.0,10.7,10.71,10.65,10.66,167069.0
2023-10-18 15:00:00,10.65,10.66,10.63,10.64,188693.0,10.65,10.66,10.63,10.64,188693.0
2023-10-18 15:10:00,10.65,10.66,10.63,10.66,162734.0,10.65,10.66,10.63,10.66,162734.0
2023-10-18 15:20:00,10.66,10.67,10.63,10.65,149398.0,10.66,10.67,10.63,10.65,149398.0
2023-10-18 15:30:00,10.65,10.67,10.64,10.66,115991.0,10.65,10.67,10.64,10.66,115991.0
2023-10-18 15:40:00,10.66,10.67,10.63,10.63,419685.0,10.66,10.67,10.63,10.63,419685.0
2023-10-18 15:50:00,10.64,10.65,10.56,10.57,2544231.0,10.64,10.65,10.56,10.57,2544231.0
2023-10-19 09:30:00,10.71,10.72,10.54,10.6,615280.0,10.71,10.72,10.54,10.6,615280.0
2023-10-19 09:40:00,10.6,10.67,10.58,10.63,288863.0,10.6,10.67,10.58,10.63,288863.0
2023-10-19 09:50:00,10.63,10.64,10.55,10.57,257038.0,10.63,10.64,10.55,10.57,257038.0
2023-10-19 10:00:00,10.57,10.59,10.53,10.58,166413.0,10.57,10.59,10.53,10.58,166413.0
2023-10-19 10:10:00,10.58,10.64,10.53,10.6,282961.0,10.58,10.64,10.53,10.6,282961.0
2023-10-19 10:20:00,10.6,10.64,10.55,10.6,499696.0,10.6,10.64,10.55,10.6,499696.0
2023-10-19 10:30:00,10.6,10.62,10.55,10.61,350638.0,10.6,10.62,10.55,10.61,350638.0
2023-10-19 10:40:00,10.61,10.67,10.59,10.67,277845.0,10.61,10.67,10.59,10.67,277845.0
2023-10-19 10:50:00,10.67,10.67,10.55,10.56,389612.0,10.67,10.67,10.55,10.56,389612.0
2023-10-19 11:00:00,10.55,10.62,10.55,10.6,198701.0,10.55,10.62,10.55,10.6,198701.0
2023-10-19 11:10:00,10.6,10.62,10.55,10.55,206316.0,10.6,10.62,10.55,10.55,206316.0
2023-10-19 11:20:00,10.55,10.63,10.55,10.61,190433.0,10.55,10.63,10.55,10.61,190433.0
2023-10-19 11:30:00,10.61,10.63,10.59,10.62,105471.0,10.61,10.63,10.59,10.62,105471.0
2023-10-19 11:40:00,10.62,10.69,10.61,10.68,138850.0,10.62,10.69,10.61,10.68,138850.0
2023-10-19 11:50:00,10.68,10.7,10.66,10.7,112212.0,10.68,10.7,10.66,10.7,112212.0
2023-10-19 12:00:00,10.69,10.75,10.64,10.67,375686.0,10.69,10.75,10.64,10.67,375686.0
2023-10-19 12:10:00,10.67,10.72,10.65,10.71,144232.0,10.67,10.72,10.65,10.71,144232.0
2023-10-19 12:20:00,10.72,10.76,10.64,10.65,276051.0,10.72,10.76,10.64,10.65,276051.0
2023-10-19 12:30:00,10.65,10.67,10.6,10.62,300509.0,10.65,10.67,10.6,10.62,300509.0
2023-10-19 12:40:00,10.63,10.68,10.61,10.68,191150.0,10.63,10.68,10.61,10.68,191150.0
2023-10-19 12:50:00,10.68,10.7,10.65,10.66,190754.0,10.68,10.7,10.65,10.66,190754.0
2023-10-19 13:00:00,10.66,10.71,10.65,10.69,188621.0,10.66,10.71,10.65,10.69,188621.0
2023-10-19 13:10:00,10.69,10.73,10.67,10.7,329876.0,10.69,10.73,10.67,10.7,329876.0
2023-10-19 13:20:00,10.7,10.72,10.65,10.68,174451.0,10.7,10.72,10.65,10.68,174451.0
2023-10-19 13:30:00,10.68,10.7,10.58,10.6,294045.0,10.68,10.7,10.58,10.6,294045.0
2023-10-19 13:40:00,10.6,10.61,10.56,10.56,239138.0,10.6,10.61,10.56,10.56,239138.0
2023-10-19 13:50:00,10.56,10.59,10.55,10.57,283967.0,10.56,10.59,10.55,10.57,283967.0
2023-10-19 14:00:00,10.57,10.6,10.54,10.55,179527.0,10.57,10.6,10.54,10.55,179527.0
2023-10-19 14:10:00,10.55,10.57,10.53,10.54,173678.0,10.55,10.57,10.53,10.54,173678.0
2023-10-19 14:20:00,10.55,10.57,10.52,10.55,129758.0,10.55,10.57,10.52,10.55,129758.0
2023-10-19 14:30:00,10.54,10.55,10.49,10.5,239959.0,10.54,10.55,10.49,10.5,239959.0
2023-10-19 14:40:00,10.49,10.5,10.43,10.44,601290.0,10.49,10.5,10.43,10.44,601290.0
2023-10-19 14:50:00,10.44,10.46,10.42,10.44,309326.0,10.44,10.46,10.42,10.44,309326.0
2023-10-19 15:00:00,10.44,10.44,10.39,10.4,290124.0,10.44,10.44,10.39,10.4,290124.0
2023-10-19 15:10:00,10.41,10.42,10.36,10.38,606171.0,10.41,10.42,10.36,10.38,606171.0
2023-10-19 15:20:00,10.38,10.39,10.33,10.35,284801.0,10.38,10.39,10.33,10.35,284801.0
2023-10-19 15:30:00,10.35,10.43,10.35,10.41,383486.0,10.35,10.43,10.35,10.41,383486.0
2023-10-19 15:40:00,10.4,10.42,10.37,10.38,323593.0,10.4,10.42,10.37,10.38,323593.0
2023-10-19 15:50:00,10.38,10.4,10.36,10.38,1155840.0,10.38,10.4,10.36,10.38,1155840.0
2023-10-20 09:30:00,10.36,10.46,10.25,10.3,1159894.0,10.36,10.46,10.25,10.3,1159894.0
2023-10-20 09:40:00,10.29,10.44,10.26,10.44,341223.0,10.29,10.44,10.26,10.44,341223.0
2023-10-20 09:50:00,10.44,10.48,10.32,10.35,193435.0,10.44,10.48,10.32,10.35,193435.0
2023-10-20 10:00:00,10.35,10.39,10.32,10.36,141363.0,10.35,10.39,10.32,10.36,141363.0
2023-10-20 10:10:00,10.36,10.37,10.33,10.36,148526.0,10.36,10.37,10.33,10.36,148526.0
2023-10-20 10:20:00,10.35,10.4,10.34,10.35,101327.0,10.35,10.4,10.34,10.35,101327.0
2023-10-20 10:30:00,10.35,10.42,10.33,10.36,172770.0,10.35,10.42,10.33,10.36,172770.0
2023-10-20 10:40:00,10.36,10.42,10.34,10.41,191906.0,10.36,10.42,10.34,10.41,191906.0
2023-10-20 10:50:00,10.42,10.42,10.35,10.38,245432.0,10.42,10.42,10.35,10.38,245432.0
2023-10-20 11:00:00,10.38,10.41,10.36,10.37,194972.0,10.38,10.41,10.36,10.37,194972.0
2023-10-20 11:10:00,10.38,10.41,10.36,10.4,216020.0,10.38,10.41,10.36,10.4,216020.0
2023-10-20 11:20:00,10.4,10.4,10.35,10.38,254471.0,10.4,10.4,10.35,10.38,254471.0
2023-10-20 11:30:00,10.38,10.39,10.36,10.38,161419.0,10.38,10.39,10.36,10.38,161419.0
2023-10-20 11:40:00,10.38,10.5,10.37,10.48,187091.0,10.38,10.5,10.37,10.48,187091.0
2023-10-20 11:50:00,10.49,10.55,10.47,10.53,734573.0,10.49,10.55,10.47,10.53,734573.0
2023-10-20 12:00:00,10.54,10.55,10.45,10.51,679452.0,10.54,10.55,10.45,10.51,679452.0
2023-10-20 12:10:00,10.5,10.54,10.49,10.54,473062.0,10.5,10.54,10.49,10.54,473062.0
2023-10-20 12:20:00,10.54,10.6,10.53,10.55,376921.0,10.54,10.6,10.53,10.55,376921.0
2023-10-20 12:30:00,10.55,10.57,10.51,10.54,101433.0,10.55,10.57,10.51,10.54,101433.0
2023-10-20 12:40:00,10.54,10.57,10.53,10.57,138840.0,10.54,10.57,10.53,10.57,138840.0
2023-10-20 12:50:00,10.57,10.58,10.53,10.58,161362.0,10.57,10.58,10.53,10.58,161362.0
2023-10-20 13:00:00,10.58,10.58,10.51,10.52,158487.0,10.58,10.58,10.51,10.52,158487.0
2023-10-20 13:10:00,10.52,10.61,10.51,10.6,215393.0,10.52,10.61,10.51,10.6,215393.0
2023-10-20 13:20:00,10.6,10.6,10.49,10.51,209149.0,10.6,10.6,10.49,10.51,209149.0
2023-10-20 13:30:00,10.51,10.54,10.51,10.51,114193.0,10.51,10.54,10.51,10.51,114193.0
2023-10-20 13:40:00,10.51,10.53,10.48,10.49,93334.0,10.51,10.53,10.48,10.49,93334.0
2023-10-20 13:50:00,10.49,10.5,10.45,10.48,158805.0,10.49,10.5,10.45,10.48,158805.0
2023-10-20 14:00:00,10.48,10.49,10.44,10.46,135429.0,10.48,10.49,10.44,10.46,135429.0
2023-10-20 14:10:00,10.47,10.47,10.42,10.45,162701.0,10.47,10.47,10.42,10.45,162701.0
2023-10-20 14:20:00,10.45,10.46,10.43,10.46,119103.0,10.45,10.46,10.43,10.46,119103.0
2023-10-20 14:30:00,10.45,10.47,10.43,10.44,170330.0,10.45,10.47,10.43,10.44,170330.0
2023-10-20 14:40:00,10.44,10.44,10.4,10.4,88539.0,10.44,10.44,10.4,10.4,88539.0
2023-10-20 14:50:00,10.4,10.43,10.39,10.4,124675.0,10.4,10.43,10.39,10.4,124675.0
2023-10-20 15:00:00,10.4,10.42,10.38,10.38,116581.0,10.4,10.42,10.38,10.38,116581.0
2023-10-20 15:10:00,10.38,10.42,10.37,10.41,192435.0,10.38,10.42,10.37,10.41,192435.0
2023-10-20 15:20:00,10.41,10.41,10.32,10.32,577110.0,10.41,10.41,10.32,10.32,577110.0
2023-10-20 15:30:00,10.33,10.37,10.32,10.34,282903.0,10.33,10.37,10.32,10.34,282903.0
2023-10-20 15:40:00,10.34,10.35,10.33,10.35,367668.0,10.34,10.35,10.33,10.35,367668.0
2023-10-20 15:50:00,10.35,10.36,10.31,10.32,1174926.0,10.35,10.36,10.31,10.32,1174926.0
2023-10-23 09:30:00,10.26,10.29,10.16,10.2,489619.0,10.26,10.29,10.16,10.2,489619.0
2023-10-23 09:40:00,10.19,10.27,10.1,10.27,416013.0,10.19,10.27,10.1,10.27,416013.0
2023-10-23 09:50:00,10.27,10.28,10.2,10.23,241290.0,10.27,10.28,10.2,10.23,241290.0
2023-10-23 10:00:00,10.24,10.28,10.21,10.27,147712.0,10.24,10.28,10.21,10.27,147712.0
2023-10-23 10:10:00,10.28,10.39,10.28,10.38,295988.0,10.28,10.39,10.28,10.38,295988.0
2023-10-23 10:20:00,10.38,10.41,10.33,10.34,320928.0,10.38,10.41,10.33,10.34,320928.0
2023-10-23 10:30:00,10.33,10.35,10.26,10.29,210613.0,10.33,10.35,10.26,10.29,210613.0
2023-10-23 10:40:00,10.3,10.33,10.29,10.3,112891.0,10.3,10.33,10.29,10.3,112891.0
2023-10-23 10:50:00,10.3,10.33,10.25,10.29,332104.0,10.3,10.33,10.25,10.29,332104.0
2023-10-23 11:00:00,10.28,10.38,10.28,10.35,242731.0,10.28,10.38,10.28,10.35,242731.0
2023-10-23 11:10:00,10.35,10.36,10.32,10.36,136015.0,10.35,10.36,10.32,10.36,136015.0
2023-10-23 11:20:00,10.35,10.39,10.33,10.34,152675.0,10.35,10.39,10.33,10.34,152675.0
2023-10-23 11:30:00,10.34,10.4,10.32,10.4,175655.0,10.34,10.4,10.32,10.4,175655.0
2023-10-23 11:40:00,10.4,10.4,10.32,10.35,225126.0,10.4,10.4,10.32,10.35,225126.0
2023-10-23 11:50:00,10.34,10.37,10.33,10.37,138794.0,10.34,10.37,10.33,10.37,138794.0
2023-10-23 12:00:00,10.37,10.37,10.33,10.35,167490.0,10.37,10.37,10.33,10.35,167490.0
2023-10-23 12:10:00,10.35,10.35,10.25,10.25,261620.0,10.35,10.35,10.25,10.25,261620.0
2023-10-23 12:20:00,10.25,10.28,10.24,10.25,132251.0,10.25,10.28,10.24,10.25,132251.0
2023-10-23 12:30:00,10.25,10.3,10.25,10.29,210390.0,10.25,10.3,10.25,10.29,210390.0
2023-10-23 12:40:00,10.29,10.3,10.27,10.28,99540.0,10.29,10.3,10.27,10.28,99540.0
2023-10-23 12:50:00,10.29,10.33,10.26,10.33,211220.0,10.29,10.33,10.26,10.33,211220.0
2023-10-23 13:00:00,10.33,10.34,10.27,10.3,185308.0,10.33,10.34,10.27,10.3,185308.0
2023-10-23 13:10:00,10.29,10.31,10.27,10.29,252093.0,10.29,10.31,10.27,10.29,252093.0
2023-10-23 13:20:00,10.29,10.3,10.24,10.26,216355.0,10.29,10.3,10.24,10.26,216355.0
2023-10-23 13:30:00,10.25,10.32,10.25,10.3,196961.0,10.25,10.32,10.25,10.3,196961.0
2023-10-23 13:40:00,10.3,10.31,10.28,10.29,178018.0,10.3,10.31,10.28,10.29,178018.0
2023-10-23 13:50:00,10.29,10.3,10.21,10.23,324626.0,10.29,10.3,10.21,10.23,324626.0
2023-10-23 14:00:00,10.23,10.26,10.21,10.22,514758.0,10.23,10.26,10.21,10.22,514758.0
2023-10-23 14:10:00,10.22,10.23,10.2,10.21,210568.0,10.22,10.23,10.2,10.21,210568.0
2023-10-23 14:20:00,10.21,10.26,10.2,10.25,127959.0,10.21,10.26,10.2,10.25,127959.0
2023-10-23 14:30:00,10.26,10.31,10.24,10.31,212739.0,10.26,10.31,10.24,10.31,212739.0
2023-10-23 14:40:00,10.31,10.33,10.28,10.3,262896.0,10.31,10.33,10.28,10.3,262896.0
2023-10-23 14:50:00,10.3,10.31,10.25,10.28,312693.0,10.3,10.31,10.25,10.28,312693.0
2023-10-23 15:00:00,10.28,10.29,10.25,10.26,334145.0,10.28,10.29,10.25,10.26,334145.0
2023-10-23 15:10:00,10.25,10.26,10.23,10.26,239563.0,10.25,10.26,10.23,10.26,239563.0
2023-10-23 15:20:00,10.25,10.26,10.18,10.19,336011.0,10.25,10.26,10.18,10.19,336011.0
2023-10-23 15:30:00,10.18,10.19,10.15,10.18,233679.0,10.18,10.19,10.15,10.18,233679.0
2023-10-23 15:40:00,10.18,10.2,10.17,10.19,449654.0,10.18,10.2,10.17,10.19,449654.0
2023-10-23 15:50:00,10.19,10.19,10.13,10.14,1365299.0,10.19,10.19,10.13,10.14,1365299.0
2023-10-24 09:30:00,10.19,10.39,10.19,10.38,442394.0,10.19,10.39,10.19,10.38,442394.0
2023-10-24 09:40:00,10.38,10.38,10.24,10.3,405711.0,10.38,10.38,10.24,10.3,405711.0
2023-10-24 09:50:00,10.3,10.31,10.22,10.24,310551.0,10.3,10.31,10.22,10.24,310551.0
2023-10-24 10:00:00,10.24,10.32,10.22,10.29,526598.0,10.24,10.32,10.22,10.29,526598.0
2023-10-24 10:10:00,10.29,10.35,10.26,10.31,285272.0,10.29,10.35,10.26,10.31,285272.0
2023-10-24 10:20:00,10.32,10.33,10.28,10.33,195054.0,10.32,10.33,10.28,10.33,195054.0
2023-10-24 10:30:00,10.33,10.35,10.28,10.35,287950.0,10.33,10.35,10.28,10.35,287950.0
2023-10-24 10:40:00,10.35,10.37,10.33,10.37,341356.0,10.35,10.37,10.33,10.37,341356.0
2023-10-24 10:50:00,10.37,10.41,10.34,10.35,306748.0,10.37,10.41,10.34,10.35,306748.0
2023-10-24 11:00:00,10.36,10.41,10.29,10.39,584456.0,10.36,10.41,10.29,10.39,584456.0
2023-10-24 11:10:00,10.39,10.48,10.32,10.32,416096.0,10.39,10.48,10.32,10.32,416096.0
2023-10-24 11:20:00,10.32,10.33,10.25,10.27,267374.0,10.32,10.33,10.25,10.27,267374.0
2023-10-24 11:30:00,10.27,10.28,10.2,10.21,237993.0,10.27,10.28,10.2,10.21,237993.0
2023-10-24 11:40:00,10.21,10.25,10.21,10.21,216250.0,10.21,10.25,10.21,10.21,216250.0
2023-10-24 11:50:00,10.21,10.25,10.2,10.24,184254.0,10.21,10.25,10.2,10.24,184254.0
2023-10-24 12:00:00,10.24,10.25,10.2,10.21,167539.0,10.24,10.25,10.2,10.21,167539.0
2023-10-24 12:10:00,10.22,10.22,10.16,10.17,185767.0,10.22,10.22,10.16,10.17,185767.0
2023-10-24 12:20:00,10.17,10.2,10.14,10.17,336091.0,10.17,10.2,10.14,10.17,336091.0
2023-10-24 12:30:00,10.16,10.2,10.16,10.18,197418.0,10.16,10.2,10.16,10.18,197418.0
2023-10-24 12:40:00,10.18,10.18,10.12,10.13,266062.0,10.18,10.18,10.12,10.13,266062.0
2023-10-24 12:50:00,10.12,10.16,10.11,10.15,233770.0,10.12,10.16,10.11,10.15,233770.0
2023-10-24 13:00:00,10.16,10.16,10.11,10.13,227365.0,10.16,10.16,10.11,10.13,227365.0
2023-10-24 13:10:00,10.13,10.14,10.07,10.09,451887.0,10.13,10.14,10.07,10.09,451887.0
2023-10-24 13:20:00,10.09,10.12,10.08,10.11,225800.0,10.09,10.12,10.08,10.11,225800.0
2023-10-24 13:30:00,10.11,10.13,10.09,10.11,374231.0,10.11,10.13,10.09,10.11,374231.0
2023-10-24 13:40:00,10.11,10.12,10.09,10.12,283633.0,10.11,10.12,10.09,10.12,283633.0
2023-10-24 13:50:00,10.12,10.16,10.08,10.1,344444.0,10.12,10.16,10.08,10.1,344444.0
2023-10-24 14:00:00,10.1,10.15,10.08,10.12,310568.0,10.1,10.15,10.08,10.12,310568.0
2023-10-24 14:10:00,10.12,10.12,10.07,10.07,342524.0,10.12,10.12,10.07,10.07,342524.0
2023-10-24 14:20:00,10.07,10.09,10.05,10.08,242910.0,10.07,10.09,10.05,10.08,242910.0
2023-10-24 14:30:00,10.09,10.13,10.08,10.12,311402.0,10.09,10.13,10.08,10.12,311402.0
2023-10-24 14:40:00,10.11,10.12,10.09,10.1,290218.0,10.11,10.12,10.09,10.1,290218.0
2023-10-24 14:50:00,10.11,10.11,10.08,10.11,285877.0,10.11,10.11,10.08,10.11,285877.0
2023-10-24 15:00:00,10.11,10.13,10.09,10.13,427339.0,10.11,10.13,10.09,10.13,427339.0
2023-10-24 15:10:00,10.12,10.14,10.11,10.12,321603.0,10.12,10.14,10.11,10.12,321603.0
2023-10-24 15:20:00,10.12,10.13,10.07,10.1,472507.0,10.12,10.13,10.07,10.1,472507.0
2023-10-24 15:30:00,10.1,10.1,10.07,10.07,331295.0,10.1,10.1,10.07,10.07,331295.0
2023-10-24 15:40:00,10.08,10.1,10.06,10.1,561010.0,10.08,10.1,10.06,10.1,561010.0
2023-10-24 15:50:00,10.1,10.1,10.06,10.09,1745368.0,10.1,10.1,10.06,10.09,1745368.0
2023-10-25 09:30:00,10.01,10.18,10.01,10.04,483087.0,10.01,10.18,10.01,10.04,483087.0
2023-10-25 09:40:00,10.04,10.05,9.98,9.99,671610.0,10.04,10.05,9.98,9.99,671610.0
2023-10-25 09:50:00,9.99,10.02,9.95,9.97,340815.0,9.99,10.02,9.95,9.97,340815.0
2023-10-25 10:00:00,9.97,9.99,9.91,9.92,387776.0,9.97,9.99,9.91,9.92,387776.0
2023-10-25 10:10:00,9.92,9.93,9.86,9.88,333176.0,9.92,9.93,9.86,9.88,333176.0
2023-10-25 10:20:00,9.88,9.89,9.84,9.88,493556.0,9.88,9.89,9.84,9.88,493556.0
2023-10-25 10:30:00,9.89,9.93,9.86,9.92,417042.0,9.89,9.93,9.86,9.92,417042.0
2023-10-25 10:40:00,9.92,9.94,9.89,9.92,254150.0,9.92,9.94,9.89,9.92,254150.0
2023-10-25 10:50:00,9.91,9.93,9.89,9.91,197900.0,9.91,9.93,9.89,9.91,197900.0
2023-10-25 11:00:00,9.91,9.98,9.9,9.96,204055.0,9.91,9.98,9.9,9.96,204055.0
2023-10-25 11:10:00,9.97,9.98,9.93,9.93,222081.0,9.97,9.98,9.93,9.93,222081.0
2023-10-25 11:20:00,9.94,9.97,9.9,9.96,308775.0,9.94,9.97,9.9,9.96,308775.0
2023-10-25 11:30:00,9.95,9.97,9.9,9.92,177188.0,9.95,9.97,9.9,9.92,177188.0
2023-10-25 11:40:00,9.92,9.96,9.91,9.93,237282.0,9.92,9.96,9.91,9.93,237282.0
2023-10-25 11:50:00,9.93,9.96,9.9,9.91,437984.0,9.93,9.96,9.9,9.91,437984.0
2023-10-25 12:00:00,9.9,9.92,9.89,9.92,264845.0,9.9,9.92,9.89,9.92,264845.0
2023-10-25 12:10:00,9.91,9.92,9.85,9.85,203554.0,9.91,9.92,9.85,9.85,203554.0
2023-10-25 12:20:00,9.86,9.9,9.85,9.87,272632.0,9.86,9.9,9.85,9.87,272632.0
2023-10-25 12:30:00,9.87,9.92,9.87,9.88,209923.0,9.87,9.92,9.87,9.88,209923.0
2023-10-25 12:40:00,9.87,9.89,9.84,9.87,230255.0,9.87,9.89,9.84,9.87,230255.0
2023-10-25 12:50:00,9.86,9.87,9.84,9.85,188942.0,9.86,9.87,9.84,9.85,188942.0
2023-10-25 13:00:00,9.86,9.87,9.82,9.84,355090.0,9.86,9.87,9.82,9.84,355090.0
2023-10-25 13:10:00,9.83,9.86,9.82,9.83,279087.0,9.83,9.86,9.82,9.83,279087.0
2023-10-25 13:20:00,9.84,9.87,9.83,9.85,246574.0,9.84,9.87,9.83,9.85,246574.0
2023-10-25 13:30:00,9.84,9.85,9.81,9.82,170888.0,9.84,9.85,9.81,9.82,170888.0
2023-10-25 13:40:00,9.81,9.82,9.77,9.81,346162.0,9.81,9.82,9.77,9.81,346162.0
2023-10-25 13:50:00,9.8,9.81,9.77,9.79,368678.0,9.8,9.81,9.77,9.79,368678.0
2023-10-25 14:00:00,9.79,9.82,9.77,9.78,374652.0,9.79,9.82,9.77,9.78,374652.0
2023-10-25 14:10:00,9.77,9.79,9.75,9.77,273981.0,9.77,9.79,9.75,9.77,273981.0
2023-10-25 14:20:00,9.77,9.78,9.73,9.74,454804.0,9.77,9.78,9.73,9.74,454804.0
2023-10-25 14:30:00,9.74,9.76,9.73,9.74,112553.0,9.74,9.76,9.73,9.74,112553.0
2023-10-25 14:40:00,9.74,9.75,9.72,9.73,277396.0,9.74,9.75,9.72,9.73,277396.0
2023-10-25 14:50:00,9.73,9.75,9.72,9.74,188013.0,9.73,9.75,9.72,9.74,188013.0
2023-10-25 15:00:00,9.75,9.76,9.72,9.74,319927.0,9.75,9.76,9.72,9.74,319927.0
2023-10-25 15:10:00,9.73,9.77,9.72,9.74,558891.0,9.73,9.77,9.72,9.74,558891.0
2023-10-25 15:20:00,9.74,9.75,9.72,9.74,237505.0,9.74,9.75,9.72,9.74,237505.0
2023-10-25 15:30:00,9.74,9.78,9.73,9.77,460121.0,9.74,9.78,9.73,9.77,460121.0
2023-10-25 15:40:00,9.77,9.77,9.74,9.77,417741.0,9.77,9.77,9.74,9.77,417741.0
2023-10-25 15:50:00,9.77,9.77,9.72,9.74,1895639.0,9.77,9.77,9.72,9.74,1895639.0
2023-10-26 09:30:00,9.7,9.78,9.61,9.62,632226.0,9.7,9.78,9.61,9.62,632226.0
2023-10-26 09:40:00,9.61,9.69,9.6,9.64,325666.0,9.61,9.69,9.6,9.64,325666.0
2023-10-26 09:50:00,9.64,9.7,9.6,9.61,218833.0,9.64,9.7,9.6,9.61,218833.0
2023-10-26 10:00:00,9.61,9.65,9.57,9.64,291077.0,9.61,9.65,9.57,9.64,291077.0
2023-10-26 10:10:00,9.64,9.8,9.63,9.79,350240.0,9.64,9.8,9.63,9.79,350240.0
2023-10-26 10:20:00,9.78,9.8,9.69,9.74,311394.0,9.78,9.8,9.69,9.74,311394.0
2023-10-26 10:30:00,9.74,9.77,9.69,9.77,297760.0,9.74,9.77,9.69,9.77,297760.0
2023-10-26 10:40:00,9.77,9.83,9.76,9.8,735357.0,9.77,9.83,9.76,9.8,735357.0
2023-10-26 10:50:00,9.79,9.86,9.77,9.85,523982.0,9.79,9.86,9.77,9.85,523982.0
2023-10-26 11:00:00,9.86,9.87,9.82,9.87,314216.0,9.86,9.87,9.82,9.87,314216.0
2023-10-26 11:10:00,9.86,9.89,9.83,9.86,350537.0,9.86,9.89,9.83,9.86,350537.0
2023-10-26 11:20:00,9.86,9.86,9.81,9.83,521667.0,9.86,9.86,9.81,9.83,521667.0
2023-10-26 11:30:00,9.83,9.87,9.81,9.86,231182.0,9.83,9.87,9.81,9.86,231182.0
2023-10-26 11:40:00,9.85,9.87,9.84,9.84,160654.0,9.85,9.87,9.84,9.84,160654.0
2023-10-26 11:50:00,9.84,9.84,9.79,9.8,165596.0,9.84,9.84,9.79,9.8,165596.0
2023-10-26 12:00:00,9.79,9.8,9.73,9.76,327194.0,9.79,9.8,9.73,9.76,327194.0
2023-10-26 12:10:00,9.76,9.77,9.71,9.73,511676.0,9.76,9.77,9.71,9.73,511676.0
2023-10-26 12:20:00,9.73,9.74,9.65,9.66,384448.0,9.73,9.74,9.65,9.66,384448.0
2023-10-26 12:30:00,9.66,9.69,9.65,9.65,375297.0,9.66,9.69,9.65,9.65,375297.0
2023-10-26 12:40:00,9.65,9.69,9.65,9.68,314163.0,9.65,9.69,9.65,9.68,314163.0
2023-10-26 12:50:00,9.67,9.68,9.63,9.65,291288.0,9.67,9.68,9.63,9.65,291288.0
2023-10-26 13:00:00,9.64,9.7,9.63,9.65,239935.0,9.64,9.7,9.63,9.65,239935.0
2023-10-26 13:10:00,9.66,9.67,9.63,9.65,124486.0,9.66,9.67,9.63,9.65,124486.0
2023-10-26 13:20:00,9.66,9.66,9.6,9.61,286411.0,9.66,9.66,9.6,9.61,286411.0
2023-10-26 13:30:00,9.61,9.63,9.59,9.61,190241.0,9.61,9.63,9.59,9.61,190241.0
2023-10-26 13:40:00,9.6,9.68,9.6,9.67,191813.0,9.6,9.68,9.6,9.67,191813.0
2023-10-26 13:50:00,9.68,9.72,9.67,9.71,283443.0,9.68,9.72,9.67,9.71,283443.0
2023-10-26 14:00:00,9.72,9.74,9.7,9.72,206095.0,9.72,9.74,9.7,9.72,206095.0
2023-10-26 14:10:00,9.72,9.78,9.72,9.78,267957.0,9.72,9.78,9.72,9.78,267957.0
2023-10-26 14:20:00,9.78,9.79,9.74,9.78,261452.0,9.78,9.79,9.74,9.78,261452.0
2023-10-26 14:30:00,9.78,9.84,9.77,9.81,294448.0,9.78,9.84,9.77,9.81,294448.0
2023-10-26 14:40:00,9.81,9.85,9.8,9.83,368033.0,9.81,9.85,9.8,9.83,368033.0
2023-10-26 14:50:00,9.84,9.94,9.83,9.94,464803.0,9.84,9.94,9.83,9.94,464803.0
2023-10-26 15:00:00,9.94,9.97,9.91,9.93,724588.0,9.94,9.97,9.91,9.93,724588.0
2023-10-26 15:10:00,9.93,9.93,9.87,9.87,443388.0,9.93,9.93,9.87,9.87,443388.0
2023-10-26 15:20:00,9.87,9.89,9.83,9.85,333770.0,9.87,9.89,9.83,9.85,333770.0
2023-10-26 15:30:00,9.85,9.85,9.81,9.82,355893.0,9.85,9.85,9.81,9.82,355893.0
2023-10-26 15:40:00,9.82,9.84,9.79,9.84,440369.0,9.82,9.84,9.79,9.84,440369.0
2023-10-26 15:50:00,9.84,9.84,9.8,9.8,1400234.0,9.84,9.84,9.8,9.8,1400234.0
2023-10-27 09:30:00,9.8,9.91,9.78,9.81,511900.0,9.8,9.91,9.78,9.81,511900.0
2023-10-27 09:40:00,9.8,9.85,9.71,9.75,780304.0,9.8,9.85,9.71,9.75,780304.0
2023-10-27 09:50:00,9.75,9.84,9.73,9.75,388638.0,9.75,9.84,9.73,9.75,388638.0
2023-10-27 10:00:00,9.75,9.76,9.66,9.71,290819.0,9.75,9.76,9.66,9.71,290819.0
2023-10-27 10:10:00,9.71,9.76,9.66,9.67,170553.0,9.71,9.76,9.66,9.67,170553.0
2023-10-27 10:20:00,9.67,9.74,9.66,9.71,189065.0,9.67,9.74,9.66,9.71,189065.0
2023-10-27 10:30:00,9.71,9.76,9.7,9.73,212437.0,9.71,9.76,9.7,9.73,212437.0
2023-10-27 10:40:00,9.73,9.74,9.68,9.71,314077.0,9.73,9.74,9.68,9.71,314077.0
2023-10-27 10:50:00,9.71,9.74,9.7,9.74,160657.0,9.71,9.74,9.7,9.74,160657.0
2023-10-27 11:00:00,9.74,9.78,9.72,9.77,266354.0,9.74,9.78,9.72,9.77,266354.0
2023-10-27 11:10:00,9.77,9.8,9.74,9.8,126916.0,9.77,9.8,9.74,9.8,126916.0
2023-10-27 11:20:00,9.79,9.81,9.77,9.77,173300.0,9.79,9.81,9.77,9.77,173300.0
2023-10-27 11:30:00,9.77,9.77,9.71,9.71,291138.0,9.77,9.77,9.71,9.71,291138.0
2023-10-27 11:40:00,9.71,9.77,9.71,9.76,317649.0,9.71,9.77,9.71,9.76,317649.0
2023-10-27 11:50:00,9.76,9.76,9.7,9.71,441051.0,9.76,9.76,9.7,9.71,441051.0
2023-10-27 12:00:00,9.71,9.71,9.66,9.68,255196.0,9.71,9.71,9.66,9.68,255196.0
2023-10-27 12:10:00,9.68,9.69,9.64,9.66,490101.0,9.68,9.69,9.64,9.66,490101.0
2023-10-27 12:20:00,9.66,9.66,9.58,9.63,308662.0,9.66,9.66,9.58,9.63,308662.0
2023-10-27 12:30:00,9.63,9.67,9.62,9.67,288000.0,9.63,9.67,9.62,9.67,288000.0
2023-10-27 12:40:00,9.67,9.67,9.63,9.63,100312.0,9.67,9.67,9.63,9.63,100312.0
2023-10-27 12:50:00,9.63,9.66,9.63,9.64,165500.0,9.63,9.66,9.63,9.64,165500.0
2023-10-27 13:00:00,9.65,9.66,9.6,9.61,211082.0,9.65,9.66,9.6,9.61,211082.0
2023-10-27 13:10:00,9.61,9.64,9.6,9.61,236942.0,9.61,9.64,9.6,9.61,236942.0
2023-10-27 13:20:00,9.61,9.64,9.6,9.61,181764.0,9.61,9.64,9.6,9.61,181764.0
2023-10-27 13:30:00,9.61,9.64,9.6,9.61,149221.0,9.61,9.64,9.6,9.61,149221.0
2023-10-27 13:40:00,9.61,9.63,9.6,9.62,190088.0,9.61,9.63,9.6,9.62,190088.0
2023-10-27 13:50:00,9.62,9.62,9.6,9.62,232391.0,9.62,9.62,9.6,9.62,232391.0
2023-10-27 14:00:00,9.62,9.62,9.58,9.59,228777.0,9.62,9.62,9.58,9.59,228777.0
2023-10-27 14:10:00,9.59,9.62,9.58,9.6,251919.0,9.59,9.62,9.58,9.6,251919.0
2023-10-27 14:20:00,9.61,9.61,9.56,9.57,305696.0,9.61,9.61,9.56,9.57,305696.0
2023-10-27 14:30:00,9.57,9.62,9.56,9.61,260535.0,9.57,9.62,9.56,9.61,260535.0
2023-10-27 14:40:00,9.61,9.62,9.58,9.59,185349.0,9.61,9.62,9.58,9.59,185349.0
2023-10-27 14:50:00,9.59,9.59,9.54,9.54,255578.0,9.59,9.59,9.54,9.54,255578.0
2023-10-27 15:00:00,9.54,9.57,9.54,9.55,293930.0,9.54,9.57,9.54,9.55,293930.0
2023-10-27 15:10:00,9.55,9.58,9.54,9.55,379590.0,9.55,9.58,9.54,9.55,379590.0
2023-10-27 15:20:00,9.56,9.58,9.53,9.58,330664.0,9.56,9.58,9.53,9.58,330664.0
2023-10-27 15:30:00,9.58,9.59,9.53,9.53,340347.0,9.58,9.59,9.53,9.53,340347.0
2023-10-27 15:40:00,9.54,9.56,9.53,9.56,482079.0,9.54,9.56,9.53,9.56,482079.0
2023-10-27 15:50:00,9.55,9.56,9.53,9.54,1190950.0,9.55,9.56,9.53,9.54,1190950.0
2023-10-30 09:30:00,9.66,9.83,9.63,9.81,586552.0,9.66,9.83,9.63,9.81,586552.0
2023-10-30 09:40:00,9.81,9.85,9.79,9.84,264724.0,9.81,9.85,9.79,9.84,264724.0
2023-10-30 09:50:00,9.84,9.85,9.73,9.79,439172.0,9.84,9.85,9.73,9.79,439172.0
2023-10-30 10:00:00,9.79,9.8,9.71,9.72,156827.0,9.79,9.8,9.71,9.72,156827.0
2023-10-30 10:10:00,9.72,9.77,9.71,9.75,249453.0,9.72,9.77,9.71,9.75,249453.0
2023-10-30 10:20:00,9.75,9.77,9.72,9.75,243738.0,9.75,9.77,9.72,9.75,243738.0
2023-10-30 10:30:00,9.74,9.76,9.72,9.75,234354.0,9.74,9.76,9.72,9.75,234354.0
2023-10-30 10:40:00,9.74,9.8,9.72,9.79,297394.0,9.74,9.8,9.72,9.79,297394.0
2023-10-30 10:50:00,9.79,9.84,9.79,9.81,278694.0,9.79,9.84,9.79,9.81,278694.0
2023-10-30 11:00:00,9.81,9.87,9.81,9.85,394952.0,9.81,9.87,9.81,9.85,394952.0
2023-10-30 11:10:00,9.84,9.9,9.82,9.83,529881.0,9.84,9.9,9.82,9.83,529881.0
2023-10-30 11:20:00,9.83,9.85,9.79,9.84,325758.0,9.83,9.85,9.79,9.84,325758.0
2023-10-30 11:30:00,9.84,9.89,9.83,9.84,296389.0,9.84,9.89,9.83,9.84,296389.0
2023-10-30 11:40:00,9.85,9.85,9.82,9.84,201666.0,9.85,9.85,9.82,9.84,201666.0
2023-10-30 11:50:00,9.83,9.86,9.82,9.84,204477.0,9.83,9.86,9.82,9.84,204477.0
2023-10-30 12:00:00,9.85,9.85,9.79,9.8,432690.0,9.85,9.85,9.79,9.8,432690.0
2023-10-30 12:10:00,9.8,9.85,9.8,9.82,253116.0,9.8,9.85,9.8,9.82,253116.0
2023-10-30 12:20:00,9.82,9.82,9.77,9.78,136756.0,9.82,9.82,9.77,9.78,136756.0
2023-10-30 12:30:00,9.78,9.83,9.76,9.77,284330.0,9.78,9.83,9.76,9.77,284330.0
2023-10-30 12:40:00,9.77,9.8,9.74,9.79,215084.0,9.77,9.8,9.74,9.79,215084.0
2023-10-30 12:50:00,9.79,9.8,9.75,9.79,300645.0,9.79,9.8,9.75,9.79,300645.0
2023-10-30 13:00:00,9.79,9.81,9.77,9.8,181618.0,9.79,9.81,9.77,9.8,181618.0
2023-10-30 13:10:00,9.8,9.81,9.77,9.79,205044.0,9.8,9.81,9.77,9.79,205044.0
2023-10-30 13:20:00,9.79,9.85,9.79,9.84,313452.0,9.79,9.85,9.79,9.84,313452.0
2023-10-30 13:30:00,9.84,9.86,9.81,9.86,488388.0,9.84,9.86,9.81,9.86,488388.0
2023-10-30 13:40:00,9.86,9.89,9.84,9.88,354891.0,9.86,9.89,9.84,9.88,354891.0
2023-10-30 13:50:00,9.88,9.89,9.84,9.88,302198.0,9.88,9.89,9.84,9.88,302198.0
2023-10-30 14:00:00,9.88,9.88,9.84,9.86,320487.0,9.88,9.88,9.84,9.86,320487.0
2023-10-30 14:10:00,9.87,9.9,9.83,9.84,499112.0,9.87,9.9,9.83,9.84,499112.0
2023-10-30 14:20:00,9.84,9.85,9.81,9.84,337520.0,9.84,9.85,9.81,9.84,337520.0
2023-10-30 14:30:00,9.84,9.87,9.83,9.86,207765.0,9.84,9.87,9.83,9.86,207765.0
2023-10-30 14:40:00,9.86,9.9,9.84,9.9,265689.0,9.86,9.9,9.84,9.9,265689.0
2023-10-30 14:50:00,9.9,9.92,9.89,9.91,281329.0,9.9,9.92,9.89,9.91,281329.0
2023-10-30 15:00:00,9.91,9.97,9.91,9.95,603615.0,9.91,9.97,9.91,9.95,603615.0
2023-10-30 15:10:00,9.95,9.95,9.92,9.93,273241.0,9.95,9.95,9.92,9.93,273241.0
2023-10-30 15:20:00,9.94,9.96,9.92,9.93,277002.0,9.94,9.96,9.92,9.93,277002.0
2023-10-30 15:30:00,9.92,9.93,9.89,9.89,325026.0,9.92,9.93,9.89,9.89,325026.0
2023-10-30 15:40:00,9.89,9.9,9.86,9.88,677236.0,9.89,9.9,9.86,9.88,677236.0
2023-10-30 15:50:00,9.87,9.89,9.85,9.86,1741723.0,9.87,9.89,9.85,9.86,1741723.0
2023-10-31 09:30:00,9.89,9.97,9.85,9.9,559976.0,9.89,9.97,9.85,9.9,559976.0
2023-10-31 09:40:00,9.9,9.93,9.84,9.86,310679.0,9.9,9.93,9.84,9.86,310679.0
2023-10-31 09:50:00,9.86,9.87,9.8,9.85,233303.0,9.86,9.87,9.8,9.85,233303.0
2023-10-31 10:00:00,9.85,9.86,9.8,9.86,256827.0,9.85,9.86,9.8,9.86,256827.0
2023-10-31 10:10:00,9.86,9.89,9.83,9.86,310334.0,9.86,9.89,9.83,9.86,310334.0
2023-10-31 10:20:00,9.86,9.87,9.83,9.84,113563.0,9.86,9.87,9.83,9.84,113563.0
2023-10-31 10:30:00,9.84,9.86,9.82,9.83,376294.0,9.84,9.86,9.82,9.83,376294.0
2023-10-31 10:40:00,9.83,9.91,9.81,9.88,177052.0,9.83,9.91,9.81,9.88,177052.0
2023-10-31 10:50:00,9.88,9.97,9.87,9.96,465308.0,9.88,9.97,9.87,9.96,465308.0
2023-10-31 11:00:00,9.96,10.0,9.95,9.97,382982.0,9.96,10.0,9.95,9.97,382982.0
2023-10-31 11:10:00,9.98,9.99,9.94,9.96,213371.0,9.98,9.99,9.94,9.96,213371.0
2023-10-31 11:20:00,9.95,10.01,9.94,9.97,294166.0,9.95,10.01,9.94,9.97,294166.0
2023-10-31 11:30:00,9.97,10.01,9.96,10.0,313926.0,9.97,10.01,9.96,10.0,313926.0
2023-10-31 11:40:00,9.99,10.0,9.95,9.98,160087.0,9.99,10.0,9.95,9.98,160087.0
2023-10-31 11:50:00,9.99,10.02,9.97,10.02,217403.0,9.99,10.02,9.97,10.02,217403.0
2023-10-31 12:00:00,10.02,10.06,10.0,10.03,358375.0,10.02,10.06,10.0,10.03,358375.0
2023-10-31 12:10:00,10.04,10.05,9.98,9.99,528913.0,10.04,10.05,9.98,9.99,528913.0
2023-10-31 12:20:00,10.0,10.05,9.99,10.04,359275.0,10.0,10.05,9.99,10.04,359275.0
2023-10-31 12:30:00,10.05,10.1,10.03,10.09,602290.0,10.05,10.1,10.03,10.09,602290.0
2023-10-31 12:40:00,10.08,10.11,10.07,10.08,329882.0,10.08,10.11,10.07,10.08,329882.0
2023-10-31 12:50:00,10.08,10.1,10.06,10.07,285247.0,10.08,10.1,10.06,10.07,285247.0
2023-10-31 13:00:00,10.07,10.09,10.07,10.08,153380.0,10.07,10.09,10.07,10.08,153380.0
2023-10-31 13:10:00,10.08,10.08,10.03,10.06,310989.0,10.08,10.08,10.03,10.06,310989.0
2023-10-31 13:20:00,10.06,10.08,10.05,10.08,210898.0,10.06,10.08,10.05,10.08,210898.0
2023-10-31 13:30:00,10.08,10.09,10.03,10.04,193339.0,10.08,10.09,10.03,10.04,193339.0
2023-10-31 13:40:00,10.04,10.07,10.02,10.04,221303.0,10.04,10.07,10.02,10.04,221303.0
2023-10-31 13:50:00,10.04,10.04,10.01,10.04,221592.0,10.04,10.04,10.01,10.04,221592.0
2023-10-31 14:00:00,10.04,10.04,10.01,10.02,150354.0,10.04,10.04,10.01,10.02,150354.0
2023-10-31 14:10:00,10.02,10.03,9.98,9.99,238590.0,10.02,10.03,9.98,9.99,238590.0
2023-10-31 14:20:00,9.99,9.99,9.91,9.91,230860.0,9.99,9.99,9.91,9.91,230860.0
2023-10-31 14:30:00,9.91,9.92,9.89,9.9,255089.0,9.91,9.92,9.89,9.9,255089.0
2023-10-31 14:40:00,9.9,9.95,9.9,9.94,404011.0,9.9,9.95,9.9,9.94,404011.0
2023-10-31 14:50:00,9.94,9.95,9.93,9.94,129913.0,9.94,9.95,9.93,9.94,129913.0
2023-10-31 15:00:00,9.93,9.97,9.93,9.96,283965.0,9.93,9.97,9.93,9.96,283965.0
2023-10-31 15:10:00,9.97,10.0,9.96,9.99,346286.0,9.97,10.0,9.96,9.99,346286.0
2023-10-31 15:20:00,9.99,9.99,9.94,9.95,347267.0,9.99,9.99,9.94,9.95,347267.0
2023-10-31 15:30:00,9.95,9.96,9.92,9.94,443456.0,9.95,9.96,9.92,9.94,443456.0
2023-10-31 15:40:00,9.94,9.97,9.93,9.96,453872.0,9.94,9.97,9.93,9.96,453872.0
2023-10-31 15:50:00,9.96,9.98,9.93,9.93,1439797.0,9.96,9.98,9.93,9.93,1439797.0
2023-11-01 09:30:00,9.97,10.0,9.87,9.87,460094.0,9.97,10.0,9.87,9.87,460094.0
2023-11-01 09:40:00,9.87,10.02,9.84,10.02,353191.0,9.87,10.02,9.84,10.02,353191.0
2023-11-01 09:50:00,10.02,10.05,9.97,9.99,256407.0,10.02,10.05,9.97,9.99,256407.0
2023-11-01 10:00:00,9.99,10.03,9.92,10.0,306119.0,9.99,10.03,9.92,10.0,306119.0
2023-11-01 10:10:00,10.01,10.11,10.01,10.11,492717.0,10.01,10.11,10.01,10.11,492717.0
2023-11-01 10:20:00,10.11,10.16,10.09,10.09,325974.0,10.11,10.16,10.09,10.09,325974.0
2023-11-01 10:30:00,10.09,10.15,10.06,10.14,315348.0,10.09,10.15,10.06,10.14,315348.0
2023-11-01 10:40:00,10.14,10.16,10.12,10.14,319405.0,10.14,10.16,10.12,10.14,319405.0
2023-11-01 10:50:00,10.14,10.19,10.1,10.18,556611.0,10.14,10.19,10.1,10.18,556611.0
2023-11-01 11:00:00,10.18,10.21,10.16,10.19,529507.0,10.18,10.21,10.16,10.19,529507.0
2023-11-01 11:10:00,10.18,10.18,10.1,10.11,313471.0,10.18,10.18,10.1,10.11,313471.0
2023-11-01 11:20:00,10.11,10.11,10.08,10.1,291655.0,10.11,10.11,10.08,10.1,291655.0
2023-11-01 11:30:00,10.1,10.13,10.09,10.12,209782.0,10.1,10.13,10.09,10.12,209782.0
2023-11-01 11:40:00,10.12,10.13,10.06,10.06,241019.0,10.12,10.13,10.06,10.06,241019.0
2023-11-01 11:50:00,10.07,10.1,10.04,10.08,115353.0,10.07,10.1,10.04,10.08,115353.0
2023-11-01 12:00:00,10.08,10.11,10.07,10.1,348821.0,10.08,10.11,10.07,10.1,348821.0
2023-11-01 12:10:00,10.1,10.11,10.07,10.08,223835.0,10.1,10.11,10.07,10.08,223835.0
2023-11-01 12:20:00,10.08,10.09,10.05,10.07,192386.0,10.08,10.09,10.05,10.07,192386.0
2023-11-01 12:30:00,10.07,10.08,10.03,10.04,480776.0,10.07,10.08,10.03,10.04,480776.0
2023-11-01 12:40:00,10.04,10.07,10.01,10.05,185544.0,10.04,10.07,10.01,10.05,185544.0
2023-11-01 12:50:00,10.05,10.06,10.02,10.03,150276.0,10.05,10.06,10.02,10.03,150276.0
2023-11-01 13:00:00,10.04,10.04,10.0,10.03,198524.0,10.04,10.04,10.0,10.03,198524.0
2023-11-01 13:10:00,10.02,10.07,10.02,10.04,345290.0,10.02,10.07,10.02,10.04,345290.0
2023-11-01 13:20:00,10.04,10.04,9.98,10.01,205053.0,10.04,10.04,9.98,10.01,205053.0
2023-11-01 13:30:00,10.01,10.02,9.98,9.99,197853.0,10.01,10.02,9.98,9.99,197853.0
2023-11-01 13:40:00,9.99,10.0,9.97,9.98,242878.0,9.99,10.0,9.97,9.98,242878.0
2023-11-01 13:50:00,9.97,9.99,9.97,9.99,143041.0,9.97,9.99,9.97,9.99,143041.0
2023-11-01 14:00:00,9.99,10.03,9.93,9.93,225241.0,9.99,10.03,9.93,9.93,225241.0
2023-11-01 14:10:00,9.93,9.96,9.91,9.95,264305.0,9.93,9.96,9.91,9.95,264305.0
2023-11-01 14:20:00,9.95,9.95,9.92,9.94,105203.0,9.95,9.95,9.92,9.94,105203.0
2023-11-01 14:30:00,9.95,9.99,9.93,9.95,307954.0,9.95,9.99,9.93,9.95,307954.0
2023-11-01 14:40:00,9.95,9.95,9.87,9.9,362917.0,9.95,9.95,9.87,9.9,362917.0
2023-11-01 14:50:00,9.89,10.01,9.89,9.98,283533.0,9.89,10.01,9.89,9.98,283533.0
2023-11-01 15:00:00,9.99,10.03,9.98,10.0,346966.0,9.99,10.03,9.98,10.0,346966.0
2023-11-01 15:10:00,10.01,10.03,9.99,10.02,278428.0,10.01,10.03,9.99,10.02,278428.0
2023-11-01 15:20:00,10.02,10.05,10.0,10.02,322628.0,10.02,10.05,10.0,10.02,322628.0
2023-11-01 15:30:00,10.02,10.06,10.01,10.04,522442.0,10.02,10.06,10.01,10.04,522442.0
2023-11-01 15:40:00,10.04,10.08,10.02,10.08,451469.0,10.04,10.08,10.02,10.08,451469.0
2023-11-01 15:50:00,10.08,10.1,10.06,10.08,1864425.0,10.08,10.1,10.06,10.08,1864425.0
2023-11-02 09:30:00,10.28,10.68,10.25,10.65,2055417.0,10.28,10.68,10.25,10.65,2055417.0
2023-11-02 09:40:00,10.65,10.74,10.61,10.71,1201221.0,10.65,10.74,10.61,10.71,1201221.0
2023-11-02 09:50:00,10.71,10.84,10.71,10.75,824903.0,10.71,10.84,10.71,10.75,824903.0
2023-11-02 10:00:00,10.76,10.85,10.75,10.79,581372.0,10.76,10.85,10.75,10.79,581372.0
2023-11-02 10:10:00,10.8,10.81,10.74,10.8,774360.0,10.8,10.81,10.74,10.8,774360.0
2023-11-02 10:20:00,10.79,10.84,10.75,10.84,687173.0,10.79,10.84,10.75,10.84,687173.0
2023-11-02 10:30:00,10.84,10.89,10.78,10.88,858910.0,10.84,10.89,10.78,10.88,858910.0
2023-11-02 10:40:00,10.88,10.96,10.86,10.96,1597257.0,10.88,10.96,10.86,10.96,1597257.0
2023-11-02 10:50:00,10.96,11.03,10.95,10.96,987778.0,10.96,11.03,10.95,10.96,987778.0
2023-11-02 11:00:00,10.96,11.0,10.91,10.99,701991.0,10.96,11.0,10.91,10.99,701991.0
2023-11-02 11:10:00,10.98,11.05,10.98,11.0,658865.0,10.98,11.05,10.98,11.0,658865.0
2023-11-02 11:20:00,11.01,11.03,10.92,10.96,981294.0,11.01,11.03,10.92,10.96,981294.0
2023-11-02 11:30:00,10.96,10.99,10.93,10.97,390108.0,10.96,10.99,10.93,10.97,390108.0
2023-11-02 11:40:00,10.97,10.98,10.92,10.96,401197.0,10.97,10.98,10.92,10.96,401197.0
2023-11-02 11:50:00,10.95,10.99,10.94,10.95,322636.0,10.95,10.99,10.94,10.95,322636.0
2023-11-02 12:00:00,10.96,10.98,10.94,10.96,317746.0,10.96,10.98,10.94,10.96,317746.0
2023-11-02 12:10:00,10.96,11.0,10.92,11.0,536267.0,10.96,11.0,10.92,11.0,536267.0
2023-11-02 12:20:00,11.0,11.05,10.99,11.0,346069.0,11.0,11.05,10.99,11.0,346069.0
2023-11-02 12:30:00,11.0,11.01,10.97,10.99,400945.0,11.0,11.01,10.97,10.99,400945.0
2023-11-02 12:40:00,10.99,11.01,10.95,10.96,242791.0,10.99,11.01,10.95,10.96,242791.0
2023-11-02 12:50:00,10.96,10.99,10.93,10.95,317979.0,10.96,10.99,10.93,10.95,317979.0
2023-11-02 13:00:00,10.95,11.03,10.94,11.03,368281.0,10.95,11.03,10.94,11.03,368281.0
2023-11-02 13:10:00,11.03,11.04,10.97,11.0,239523.0,11.03,11.04,10.97,11.0,239523.0
2023-11-02 13:20:00,11.0,11.0,10.93,10.94,283104.0,11.0,11.0,10.93,10.94,283104.0
2023-11-02 13:30:00,10.94,10.98,10.93,10.96,306669.0,10.94,10.98,10.93,10.96,306669.0
2023-11-02 13:40:00,10.96,10.97,10.92,10.95,212790.0,10.96,10.97,10.92,10.95,212790.0
2023-11-02 13:50:00,10.95,11.02,10.94,11.0,294798.0,10.95,11.02,10.94,11.0,294798.0
2023-11-02 14:00:00,11.01,11.02,10.97,10.98,224858.0,11.01,11.02,10.97,10.98,224858.0
2023-11-02 14:10:00,10.99,10.99,10.92,10.93,256750.0,10.99,10.99,10.92,10.93,256750.0
2023-11-02 14:20:00,10.92,10.93,10.86,10.86,329157.0,10.92,10.93,10.86,10.86,329157.0
2023-11-02 14:30:00,10.86,10.87,10.81,10.83,475556.0,10.86,10.87,10.81,10.83,475556.0
2023-11-02 14:40:00,10.82,10.93,10.82,10.93,316641.0,10.82,10.93,10.82,10.93,316641.0
2023-11-02 14:50:00,10.93,10.94,10.91,10.94,324125.0,10.93,10.94,10.91,10.94,324125.0
2023-11-02 15:00:00,10.94,10.99,10.93,10.97,610767.0,10.94,10.99,10.93,10.97,610767.0
2023-11-02 15:10:00,10.97,10.99,10.95,10.96,384049.0,10.97,10.99,10.95,10.96,384049.0
2023-11-02 15:20:00,10.96,10.99,10.95,10.99,333850.0,10.96,10.99,10.95,10.99,333850.0
2023-11-02 15:30:00,10.99,11.02,10.98,11.02,535819.0,10.99,11.02,10.98,11.02,535819.0
2023-11-02 15:40:00,11.01,11.06,10.99,11.06,1111821.0,11.01,11.06,10.99,11.06,1111821.0
2023-11-02 15:50:00,11.05,11.1,11.05,11.09,2563206.0,11.05,11.1,11.05,11.09,2563206.0
2023-11-03 09:30:00,11.41,11.64,11.38,11.52,1299041.0,11.41,11.64,11.38,11.52,1299041.0
2023-11-03 09:40:00,11.52,11.59,11.49,11.58,601481.0,11.52,11.59,11.49,11.58,601481.0
2023-11-03 09:50:00,11.58,11.71,11.56,11.67,990966.0,11.58,11.71,11.56,11.67,990966.0
2023-11-03 10:00:00,11.67,11.76,11.55,11.63,1048191.0,11.67,11.76,11.55,11.63,1048191.0
2023-11-03 10:10:00,11.64,11.67,11.56,11.59,619410.0,11.64,11.67,11.56,11.59,619410.0
2023-11-03 10:20:00,11.59,11.64,11.53,11.54,359842.0,11.59,11.64,11.53,11.54,359842.0
2023-11-03 10:30:00,11.54,11.54,11.48,11.53,788632.0,11.54,11.54,11.48,11.53,788632.0
2023-11-03 10:40:00,11.53,11.59,11.52,11.55,760115.0,11.53,11.59,11.52,11.55,760115.0
2023-11-03 10:50:00,11.54,11.6,11.51,11.6,698270.0,11.54,11.6,11.51,11.6,698270.0
2023-11-03 11:00:00,11.6,11.61,11.52,11.53,796052.0,11.6,11.61,11.52,11.53,796052.0
2023-11-03 11:10:00,11.53,11.57,11.47,11.54,348153.0,11.53,11.57,11.47,11.54,348153.0
2023-11-03 11:20:00,11.54,11.61,11.54,11.59,303324.0,11.54,11.61,11.54,11.59,303324.0
2023-11-03 11:30:00,11.59,11.66,11.58,11.65,382615.0,11.59,11.66,11.58,11.65,382615.0
2023-11-03 11:40:00,11.64,11.67,11.61,11.65,268000.0,11.64,11.67,11.61,11.65,268000.0
2023-11-03 11:50:00,11.66,11.66,11.6,11.64,207522.0,11.66,11.66,11.6,11.64,207522.0
2023-11-03 12:00:00,11.64,11.64,11.59,11.61,253021.0,11.64,11.64,11.59,11.61,253021.0
2023-11-03 12:10:00,11.61,11.66,11.59,11.66,287058.0,11.61,11.66,11.59,11.66,287058.0
2023-11-03 12:20:00,11.66,11.67,11.61,11.65,276443.0,11.66,11.67,11.61,11.65,276443.0
2023-11-03 12:30:00,11.66,11.72,11.64,11.69,257838.0,11.66,11.72,11.64,11.69,257838.0
2023-11-03 12:40:00,11.69,11.73,11.66,11.72,303706.0,11.69,11.73,11.66,11.72,303706.0
2023-11-03 12:50:00,11.73,11.8,11.72,11.79,286760.0,11.73,11.8,11.72,11.79,286760.0
2023-11-03 13:00:00,11.79,11.8,11.76,11.79,228750.0,11.79,11.8,11.76,11.79,228750.0
2023-11-03 13:10:00,11.79,11.8,11.73,11.74,236618.0,11.79,11.8,11.73,11.74,236618.0
2023-11-03 13:20:00,11.74,11.76,11.71,11.75,242992.0,11.74,11.76,11.71,11.75,242992.0
2023-11-03 13:30:00,11.74,11.79,11.74,11.78,188777.0,11.74,11.79,11.74,11.78,188777.0
2023-11-03 13:40:00,11.78,11.78,11.75,11.78,170188.0,11.78,11.78,11.75,11.78,170188.0
2023-11-03 13:50:00,11.77,11.82,11.77,11.78,1004421.0,11.77,11.82,11.77,11.78,1004421.0
2023-11-03 14:00:00,11.79,11.8,11.72,11.74,394651.0,11.79,11.8,11.72,11.74,394651.0
2023-11-03 14:10:00,11.74,11.79,11.73,11.79,131028.0,11.74,11.79,11.73,11.79,131028.0
2023-11-03 14:20:00,11.79,11.83,11.78,11.83,369884.0,11.79,11.83,11.78,11.83,369884.0
2023-11-03 14:30:00,11.83,11.84,11.75,11.78,451122.0,11.83,11.84,11.75,11.78,451122.0
2023-11-03 14:40:00,11.79,11.83,11.78,11.82,229597.0,11.79,11.83,11.78,11.82,229597.0
2023-11-03 14:50:00,11.82,11.84,11.8,11.84,237018.0,11.82,11.84,11.8,11.84,237018.0
2023-11-03 15:00:00,11.84,11.88,11.83,11.85,444796.0,11.84,11.88,11.83,11.85,444796.0
2023-11-03 15:10:00,11.84,11.88,11.81,11.82,631434.0,11.84,11.88,11.81,11.82,631434.0
2023-11-03 15:20:00,11.82,11.83,11.76,11.77,596033.0,11.82,11.83,11.76,11.77,596033.0
2023-11-03 15:30:00,11.78,11.78,11.76,11.78,703704.0,11.78,11.78,11.76,11.78,703704.0
2023-11-03 15:40:00,11.78,11.83,11.77,11.79,782616.0,11.78,11.83,11.77,11.79,782616.0
2023-11-03 15:50:00,11.8,11.81,11.76,11.76,1830110.0,11.8,11.81,11.76,11.76,1830110.0
2023-11-06 09:30:00,11.61,11.76,11.56,11.69,837073.0,11.61,11.76,11.56,11.69,837073.0
2023-11-06 09:40:00,11.7,11.78,11.62,11.68,396279.0,11.7,11.78,11.62,11.68,396279.0
2023-11-06 09:50:00,11.69,11.7,11.61,11.64,472402.0,11.69,11.7,11.61,11.64,472402.0
2023-11-06 10:00:00,11.64,11.7,11.6,11.65,579808.0,11.64,11.7,11.6,11.65,579808.0
2023-11-06 10:10:00,11.64,11.67,11.53,11.55,485758.0,11.64,11.67,11.53,11.55,485758.0
2023-11-06 10:20:00,11.55,11.58,11.51,11.57,336884.0,11.55,11.58,11.51,11.57,336884.0
2023-11-06 10:30:00,11.57,11.6,11.5,11.55,245280.0,11.57,11.6,11.5,11.55,245280.0
2023-11-06 10:40:00,11.55,11.57,11.45,11.49,421844.0,11.55,11.57,11.45,11.49,421844.0
2023-11-06 10:50:00,11.49,11.5,11.42,11.43,346217.0,11.49,11.5,11.42,11.43,346217.0
2023-11-06 11:00:00,11.43,11.43,11.27,11.29,1191640.0,11.43,11.43,11.27,11.29,1191640.0
2023-11-06 11:10:00,11.28,11.35,11.25,11.35,464723.0,11.28,11.35,11.25,11.35,464723.0
2023-11-06 11:20:00,11.34,11.35,11.27,11.31,801171.0,11.34,11.35,11.27,11.31,801171.0
2023-11-06 11:30:00,11.31,11.36,11.28,11.36,262635.0,11.31,11.36,11.28,11.36,262635.0
2023-11-06 11:40:00,11.36,11.41,11.34,11.36,335927.0,11.36,11.41,11.34,11.36,335927.0
2023-11-06 11:50:00,11.36,11.42,11.35,11.37,244194.0,11.36,11.42,11.35,11.37,244194.0
2023-11-06 12:00:00,11.37,11.4,11.34,11.4,293132.0,11.37,11.4,11.34,11.4,293132.0
2023-11-06 12:10:00,11.4,11.42,11.38,11.41,556164.0,11.4,11.42,11.38,11.41,556164.0
2023-11-06 12:20:00,11.41,11.46,11.38,11.45,255301.0,11.41,11.46,11.38,11.45,255301.0
2023-11-06 12:30:00,11.45,11.46,11.43,11.45,196435.0,11.45,11.46,11.43,11.45,196435.0
2023-11-06 12:40:00,11.45,11.49,11.41,11.42,391306.0,11.45,11.49,11.41,11.42,391306.0
2023-11-06 12:50:00,11.42,11.44,11.4,11.41,225007.0,11.42,11.44,11.4,11.41,225007.0
2023-11-06 13:00:00,11.41,11.44,11.38,11.44,277733.0,11.41,11.44,11.38,11.44,277733.0
2023-11-06 13:10:00,11.44,11.44,11.36,11.37,157862.0,11.44,11.44,11.36,11.37,157862.0
2023-11-06 13:20:00,11.37,11.4,11.34,11.38,212768.0,11.37,11.4,11.34,11.38,212768.0
2023-11-06 13:30:00,11.38,11.43,11.35,11.42,451605.0,11.38,11.43,11.35,11.42,451605.0
2023-11-06 13:40:00,11.42,11.42,11.34,11.36,238985.0,11.42,11.42,11.34,11.36,238985.0
2023-11-06 13:50:00,11.36,11.36,11.31,11.34,228551.0,11.36,11.36,11.31,11.34,228551.0
2023-11-06 14:00:00,11.34,11.34,11.26,11.28,457314.0,11.34,11.34,11.26,11.28,457314.0
2023-11-06 14:10:00,11.27,11.31,11.26,11.29,254897.0,11.27,11.31,11.26,11.29,254897.0
2023-11-06 14:20:00,11.29,11.31,11.28,11.3,145251.0,11.29,11.31,11.28,11.3,145251.0
2023-11-06 14:30:00,11.3,11.36,11.29,11.35,373034.0,11.3,11.36,11.29,11.35,373034.0
2023-11-06 14:40:00,11.35,11.42,11.34,11.42,501790.0,11.35,11.42,11.34,11.42,501790.0
2023-11-06 14:50:00,11.42,11.46,11.41,11.43,446561.0,11.42,11.46,11.41,11.43,446561.0
2023-11-06 15:00:00,11.43,11.44,11.38,11.38,226239.0,11.43,11.44,11.38,11.38,226239.0
2023-11-06 15:10:00,11.38,11.42,11.38,11.4,245834.0,11.38,11.42,11.38,11.4,245834.0
2023-11-06 15:20:00,11.4,11.41,11.35,11.36,252473.0,11.4,11.41,11.35,11.36,252473.0
2023-11-06 15:30:00,11.35,11.4,11.34,11.4,320853.0,11.35,11.4,11.34,11.4,320853.0
2023-11-06 15:40:00,11.4,11.45,11.38,11.44,727277.0,11.4,11.45,11.38,11.44,727277.0
2023-11-06 15:50:00,11.44,11.48,11.43,11.46,1977534.0,11.44,11.48,11.43,11.46,1977534.0
2023-11-07 09:30:00,11.45,11.6,11.35,11.53,756720.0,11.45,11.6,11.35,11.53,756720.0
2023-11-07 09:40:00,11.53,11.59,11.44,11.45,348364.0,11.53,11.59,11.44,11.45,348364.0
2023-11-07 09:50:00,11.45,11.54,11.44,11.53,260532.0,11.45,11.54,11.44,11.53,260532.0
2023-11-07 10:00:00,11.54,11.61,11.5,11.51,315223.0,11.54,11.61,11.5,11.51,315223.0
2023-11-07 10:10:00,11.52,11.56,11.5,11.54,259919.0,11.52,11.56,11.5,11.54,259919.0
2023-11-07 10:20:00,11.53,11.59,11.52,11.58,250617.0,11.53,11.59,11.52,11.58,250617.0
2023-11-07 10:30:00,11.57,11.65,11.55,11.62,447809.0,11.57,11.65,11.55,11.62,447809.0
2023-11-07 10:40:00,11.63,11.68,11.55,11.55,406598.0,11.63,11.68,11.55,11.55,406598.0
2023-11-07 10:50:00,11.55,11.58,11.51,11.55,389286.0,11.55,11.58,11.51,11.55,389286.0
2023-11-07 11:00:00,11.56,11.64,11.55,11.64,472178.0,11.56,11.64,11.55,11.64,472178.0
2023-11-07 11:10:00,11.63,11.67,11.63,11.65,435739.0,11.63,11.67,11.63,11.65,435739.0
2023-11-07 11:20:00,11.66,11.66,11.58,11.61,381379.0,11.66,11.66,11.58,11.61,381379.0
2023-11-07 11:30:00,11.61,11.63,11.58,11.62,262854.0,11.61,11.63,11.58,11.62,262854.0
2023-11-07 11:40:00,11.62,11.62,11.55,11.57,239690.0,11.62,11.62,11.55,11.57,239690.0
2023-11-07 11:50:00,11.56,11.63,11.56,11.62,265527.0,11.56,11.63,11.56,11.62,265527.0
2023-11-07 12:00:00,11.61,11.63,11.58,11.63,206900.0,11.61,11.63,11.58,11.63,206900.0
2023-11-07 12:10:00,11.63,11.65,11.6,11.65,258311.0,11.63,11.65,11.6,11.65,258311.0
2023-11-07 12:20:00,11.65,11.71,11.64,11.67,551383.0,11.65,11.71,11.64,11.67,551383.0
2023-11-07 12:30:00,11.66,11.68,11.6,11.6,388160.0,11.66,11.68,11.6,11.6,388160.0
2023-11-07 12:40:00,11.61,11.66,11.6,11.63,279162.0,11.61,11.66,11.6,11.63,279162.0
2023-11-07 12:50:00,11.63,11.63,11.53,11.57,327680.0,11.63,11.63,11.53,11.57,327680.0
2023-11-07 13:00:00,11.57,11.62,11.55,11.61,278557.0,11.57,11.62,11.55,11.61,278557.0
2023-11-07 13:10:00,11.6,11.61,11.57,11.6,225458.0,11.6,11.61,11.57,11.6,225458.0
2023-11-07 13:20:00,11.61,11.64,11.59,11.61,368390.0,11.61,11.64,11.59,11.61,368390.0
2023-11-07 13:30:00,11.6,11.65,11.58,11.63,290675.0,11.6,11.65,11.58,11.63,290675.0
2023-11-07 13:40:00,11.63,11.65,11.59,11.65,330881.0,11.63,11.65,11.59,11.65,330881.0
2023-11-07 13:50:00,11.65,11.67,11.61,11.62,280952.0,11.65,11.67,11.61,11.62,280952.0
2023-11-07 14:00:00,11.62,11.64,11.61,11.63,258042.0,11.62,11.64,11.61,11.63,258042.0
2023-11-07 14:10:00,11.63,11.69,11.62,11.65,447582.0,11.63,11.69,11.62,11.65,447582.0
2023-11-07 14:20:00,11.65,11.65,11.62,11.63,149799.0,11.65,11.65,11.62,11.63,149799.0
2023-11-07 14:30:00,11.63,11.66,11.61,11.61,210376.0,11.63,11.66,11.61,11.61,210376.0
2023-11-07 14:40:00,11.61,11.63,11.57,11.62,353700.0,11.61,11.63,11.57,11.62,353700.0
2023-11-07 14:50:00,11.63,11.66,11.61,11.66,299409.0,11.63,11.66,11.61,11.66,299409.0
2023-11-07 15:00:00,11.66,11.68,11.61,11.63,991041.0,11.66,11.68,11.61,11.63,991041.0
2023-11-07 15:10:00,11.63,11.65,11.6,11.61,447578.0,11.63,11.65,11.6,11.61,447578.0
2023-11-07 15:20:00,11.61,11.64,11.59,11.63,884646.0,11.61,11.64,11.59,11.63,884646.0
2023-11-07 15:30:00,11.63,11.64,11.59,11.6,803100.0,11.63,11.64,11.59,11.6,803100.0
2023-11-07 15:40:00,11.6,11.6,11.57,11.58,1082788.0,11.6,11.6,11.57,11.58,1082788.0
2023-11-07 15:50:00,11.58,11.64,11.57,11.63,2443785.0,11.58,11.64,11.57,11.63,2443785.0
2023-11-08 09:30:00,10.19,10.33,9.82,10.04,5079873.0,10.19,10.33,9.82,10.04,5079873.0
2023-11-08 09:40:00,10.04,10.11,9.88,9.92,2955200.0,10.04,10.11,9.88,9.92,2955200.0
2023-11-08 09:50:00,9.93,10.0,9.9,9.94,1709476.0,9.93,10.0,9.9,9.94,1709476.0
2023-11-08 10:00:00,9.94,9.98,9.8,9.8,3517681.0,9.94,9.98,9.8,9.8,3517681.0
2023-11-08 10:10:00,9.8,9.85,9.73,9.76,2777123.0,9.8,9.85,9.73,9.76,2777123.0
2023-11-08 10:20:00,9.76,9.88,9.73,9.82,2132853.0,9.76,9.88,9.73,9.82,2132853.0
2023-11-08 10:30:00,9.82,9.83,9.78,9.79,1594823.0,9.82,9.83,9.78,9.79,1594823.0
2023-11-08 10:40:00,9.79,9.81,9.7,9.71,1719493.0,9.79,9.81,9.7,9.71,1719493.0
2023-11-08 10:50:00,9.71,9.72,9.64,9.64,2632054.0,9.71,9.72,9.64,9.64,2632054.0
2023-11-08 11:00:00,9.64,9.75,9.62,9.74,1803674.0,9.64,9.75,9.62,9.74,1803674.0
2023-11-08 11:10:00,9.74,9.77,9.65,9.76,1407948.0,9.74,9.77,9.65,9.76,1407948.0
2023-11-08 11:20:00,9.75,9.81,9.71,9.75,1328326.0,9.75,9.81,9.71,9.75,1328326.0
2023-11-08 11:30:00,9.75,9.8,9.7,9.77,1326769.0,9.75,9.8,9.7,9.77,1326769.0
2023-11-08 11:40:00,9.77,9.81,9.76,9.8,669935.0,9.77,9.81,9.76,9.8,669935.0
2023-11-08 11:50:00,9.8,9.85,9.76,9.81,772327.0,9.8,9.85,9.76,9.81,772327.0
2023-11-08 12:00:00,9.81,9.83,9.7,9.7,945579.0,9.81,9.83,9.7,9.7,945579.0
2023-11-08 12:10:00,9.7,9.73,9.69,9.73,947734.0,9.7,9.73,9.69,9.73,947734.0
2023-11-08 12:20:00,9.72,9.75,9.69,9.72,2007694.0,9.72,9.75,9.69,9.72,2007694.0
2023-11-08 12:30:00,9.72,9.74,9.7,9.72,839026.0,9.72,9.74,9.7,9.72,839026.0
2023-11-08 12:40:00,9.72,9.73,9.7,9.71,535342.0,9.72,9.73,9.7,9.71,535342.0
2023-11-08 12:50:00,9.7,9.72,9.69,9.71,1208747.0,9.7,9.72,9.69,9.71,1208747.0
2023-11-08 13:00:00,9.71,9.72,9.7,9.71,608457.0,9.71,9.72,9.7,9.71,608457.0
2023-11-08 13:10:00,9.71,9.78,9.7,9.73,1223903.0,9.71,9.78,9.7,9.73,1223903.0
2023-11-08 13:20:00,9.73,9.77,9.7,9.71,938783.0,9.73,9.77,9.7,9.71,938783.0
2023-11-08 13:30:00,9.71,9.71,9.66,9.68,1412897.0,9.71,9.71,9.66,9.68,1412897.0
2023-11-08 13:40:00,9.68,9.68,9.63,9.63,622698.0,9.68,9.68,9.63,9.63,622698.0
2023-11-08 13:50:00,9.63,9.67,9.63,9.64,1181763.0,9.63,9.67,9.63,9.64,1181763.0
2023-11-08 14:00:00,9.65,9.66,9.61,9.63,914476.0,9.65,9.66,9.61,9.63,914476.0
2023-11-08 14:10:00,9.63,9.68,9.62,9.64,1581838.0,9.63,9.68,9.62,9.64,1581838.0
2023-11-08 14:20:00,9.64,9.65,9.58,9.58,940398.0,9.64,9.65,9.58,9.58,940398.0
2023-11-08 14:30:00,9.59,9.59,9.53,9.55,1930460.0,9.59,9.59,9.53,9.55,1930460.0
2023-11-08 14:40:00,9.56,9.57,9.52,9.55,1570005.0,9.56,9.57,9.52,9.55,1570005.0
2023-11-08 14:50:00,9.55,9.56,9.52,9.53,1452171.0,9.55,9.56,9.52,9.53,1452171.0
2023-11-08 15:00:00,9.53,9.56,9.49,9.49,2050289.0,9.53,9.56,9.49,9.49,2050289.0
2023-11-08 15:10:00,9.5,9.5,9.43,9.48,2220858.0,9.5,9.5,9.43,9.48,2220858.0
2023-11-08 15:20:00,9.48,9.5,9.44,9.46,1859225.0,9.48,9.5,9.44,9.46,1859225.0
2023-11-08 15:30:00,9.46,9.5,9.44,9.49,2089832.0,9.46,9.5,9.44,9.49,2089832.0
2023-11-08 15:40:00,9.49,9.5,9.47,9.47,2382338.0,9.49,9.5,9.47,9.47,2382338.0
2023-11-08 15:50:00,9.47,9.48,9.38,9.38,9413441.0,9.47,9.48,9.38,9.38,9413441.0
2023-11-09 09:30:00,9.67,9.83,9.63,9.7,3115754.0,9.67,9.83,9.63,9.7,3115754.0
2023-11-09 09:40:00,9.7,9.74,9.61,9.62,1129668.0,9.7,9.74,9.61,9.62,1129668.0
2023-11-09 09:50:00,9.63,9.63,9.5,9.51,979137.0,9.63,9.63,9.5,9.51,979137.0
2023-11-09 10:00:00,9.51,9.52,9.28,9.36,2751041.0,9.51,9.52,9.28,9.36,2751041.0
2023-11-09 10:10:00,9.36,9.39,9.32,9.34,955693.0,9.36,9.39,9.32,9.34,955693.0
2023-11-09 10:20:00,9.34,9.37,9.3,9.36,1356487.0,9.34,9.37,9.3,9.36,1356487.0
2023-11-09 10:30:00,9.36,9.36,9.27,9.31,1265100.0,9.36,9.36,9.27,9.31,1265100.0
2023-11-09 10:40:00,9.3,9.36,9.27,9.33,847438.0,9.3,9.36,9.27,9.33,847438.0
2023-11-09 10:50:00,9.33,9.42,9.32,9.41,614616.0,9.33,9.42,9.32,9.41,614616.0
2023-11-09 11:00:00,9.41,9.42,9.33,9.33,718222.0,9.41,9.42,9.33,9.33,718222.0
2023-11-09 11:10:00,9.34,9.37,9.33,9.36,561507.0,9.34,9.37,9.33,9.36,561507.0
2023-11-09 11:20:00,9.36,9.42,9.34,9.38,428457.0,9.36,9.42,9.34,9.38,428457.0
2023-11-09 11:30:00,9.39,9.44,9.35,9.39,517944.0,9.39,9.44,9.35,9.39,517944.0
2023-11-09 11:40:00,9.39,9.44,9.37,9.44,354977.0,9.39,9.44,9.37,9.44,354977.0
2023-11-09 11:50:00,9.44,9.44,9.38,9.43,486407.0,9.44,9.44,9.38,9.43,486407.0
2023-11-09 12:00:00,9.43,9.5,9.41,9.5,720446.0,9.43,9.5,9.41,9.5,720446.0
2023-11-09 12:10:00,9.49,9.5,9.47,9.5,655436.0,9.49,9.5,9.47,9.5,655436.0
2023-11-09 12:20:00,9.5,9.52,9.46,9.47,387901.0,9.5,9.52,9.46,9.47,387901.0
2023-11-09 12:30:00,9.46,9.51,9.46,9.5,441403.0,9.46,9.51,9.46,9.5,441403.0
2023-11-09 12:40:00,9.5,9.53,9.49,9.51,529288.0,9.5,9.53,9.49,9.51,529288.0
2023-11-09 12:50:00,9.5,9.52,9.5,9.5,750131.0,9.5,9.52,9.5,9.5,750131.0
2023-11-09 13:00:00,9.51,9.51,9.37,9.38,643606.0,9.51,9.51,9.37,9.38,643606.0
2023-11-09 13:10:00,9.38,9.48,9.38,9.42,482291.0,9.38,9.48,9.38,9.42,482291.0
2023-11-09 13:20:00,9.41,9.46,9.4,9.42,482015.0,9.41,9.46,9.4,9.42,482015.0
2023-11-09 13:30:00,9.41,9.45,9.4,9.42,263899.0,9.41,9.45,9.4,9.42,263899.0
2023-11-09 13:40:00,9.42,9.45,9.42,9.45,215557.0,9.42,9.45,9.42,9.45,215557.0
2023-11-09 13:50:00,9.45,9.46,9.43,9.44,434044.0,9.45,9.46,9.43,9.44,434044.0
2023-11-09 14:00:00,9.44,9.44,9.39,9.42,371104.0,9.44,9.44,9.39,9.42,371104.0
2023-11-09 14:10:00,9.42,9.45,9.4,9.44,291075.0,9.42,9.45,9.4,9.44,291075.0
2023-11-09 14:20:00,9.44,9.51,9.43,9.5,820789.0,9.44,9.51,9.43,9.5,820789.0
2023-11-09 14:30:00,9.49,9.54,9.49,9.52,494181.0,9.49,9.54,9.49,9.52,494181.0
2023-11-09 14:40:00,9.53,9.54,9.5,9.53,475468.0,9.53,9.54,9.5,9.53,475468.0
2023-11-09 14:50:00,9.54,9.54,9.48,9.51,393635.0,9.54,9.54,9.48,9.51,393635.0
2023-11-09 15:00:00,9.52,9.72,9.51,9.64,3370698.0,9.52,9.72,9.51,9.64,3370698.0
2023-11-09 15:10:00,9.64,9.65,9.54,9.55,673969.0,9.64,9.65,9.54,9.55,673969.0
2023-11-09 15:20:00,9.55,9.56,9.48,9.51,606278.0,9.55,9.56,9.48,9.51,606278.0
2023-11-09 15:30:00,9.52,9.53,9.49,9.53,625548.0,9.52,9.53,9.49,9.53,625548.0
2023-11-09 15:40:00,9.53,9.65,9.52,9.64,1345049.0,9.53,9.65,9.52,9.64,1345049.0
2023-11-09 15:50:00,9.63,9.67,9.63,9.63,2780781.0,9.63,9.67,9.63,9.63,2780781.0
2023-11-10 09:30:00,9.68,9.83,9.6,9.7,1523537.0,9.68,9.83,9.6,9.7,1523537.0
2023-11-10 09:40:00,9.7,9.94,9.7,9.91,1729018.0,9.7,9.94,9.7,9.91,1729018.0
2023-11-10 09:50:00,9.91,9.99,9.85,9.95,1399690.0,9.91,9.99,9.85,9.95,1399690.0
2023-11-10 10:00:00,9.94,9.95,9.71,9.71,1002641.0,9.94,9.95,9.71,9.71,1002641.0
2023-11-10 10:10:00,9.71,9.76,9.67,9.7,635585.0,9.71,9.76,9.67,9.7,635585.0
2023-11-10 10:20:00,9.7,9.77,9.69,9.76,475387.0,9.7,9.77,9.69,9.76,475387.0
2023-11-10 10:30:00,9.76,9.84,9.75,9.79,738771.0,9.76,9.84,9.75,9.79,738771.0
2023-11-10 10:40:00,9.79,9.8,9.73,9.73,738857.0,9.79,9.8,9.73,9.73,738857.0
2023-11-10 10:50:00,9.73,9.75,9.7,9.72,349317.0,9.73,9.75,9.7,9.72,349317.0
2023-11-10 11:00:00,9.71,9.76,9.69,9.71,662850.0,9.71,9.76,9.69,9.71,662850.0
2023-11-10 11:10:00,9.71,9.79,9.71,9.79,368160.0,9.71,9.79,9.71,9.79,368160.0
2023-11-10 11:20:00,9.79,9.8,9.75,9.79,330155.0,9.79,9.8,9.75,9.79,330155.0
2023-11-10 11:30:00,9.79,9.85,9.75,9.85,594476.0,9.79,9.85,9.75,9.85,594476.0
2023-11-10 11:40:00,9.85,9.91,9.84,9.88,539810.0,9.85,9.91,9.84,9.88,539810.0
2023-11-10 11:50:00,9.88,9.9,9.86,9.88,515499.0,9.88,9.9,9.86,9.88,515499.0
2023-11-10 12:00:00,9.87,9.89,9.8,9.8,343622.0,9.87,9.89,9.8,9.8,343622.0
2023-11-10 12:10:00,9.8,9.86,9.79,9.86,362967.0,9.8,9.86,9.79,9.86,362967.0
2023-11-10 12:20:00,9.86,9.87,9.84,9.86,229562.0,9.86,9.87,9.84,9.86,229562.0
2023-11-10 12:30:00,9.86,9.91,9.85,9.9,396204.0,9.86,9.91,9.85,9.9,396204.0
2023-11-10 12:40:00,9.9,9.91,9.88,9.89,470282.0,9.9,9.91,9.88,9.89,470282.0
2023-11-10 12:50:00,9.89,9.98,9.88,9.98,945878.0,9.89,9.98,9.88,9.98,945878.0
2023-11-10 13:00:00,9.98,9.99,9.96,9.99,509227.0,9.98,9.99,9.96,9.99,509227.0
2023-11-10 13:10:00,9.99,9.99,9.96,9.98,460683.0,9.99,9.99,9.96,9.98,460683.0
2023-11-10 13:20:00,9.97,10.05,9.97,10.03,808701.0,9.97,10.05,9.97,10.03,808701.0
2023-11-10 13:30:00,10.03,10.07,10.0,10.04,455386.0,10.03,10.07,10.0,10.04,455386.0
2023-11-10 13:40:00,10.04,10.06,10.02,10.03,308681.0,10.04,10.06,10.02,10.03,308681.0
2023-11-10 13:50:00,10.03,10.1,10.02,10.1,919284.0,10.03,10.1,10.02,10.1,919284.0
2023-11-10 14:00:00,10.09,10.11,10.03,10.04,550821.0,10.09,10.11,10.03,10.04,550821.0
2023-11-10 14:10:00,10.04,10.09,10.02,10.05,850748.0,10.04,10.09,10.02,10.05,850748.0
2023-11-10 14:20:00,10.05,10.09,10.05,10.05,533398.0,10.05,10.09,10.05,10.05,533398.0
2023-11-10 14:30:00,10.05,10.09,10.04,10.09,751693.0,10.05,10.09,10.04,10.09,751693.0
2023-11-10 14:40:00,10.09,10.1,10.04,10.1,569935.0,10.09,10.1,10.04,10.1,569935.0
2023-11-10 14:50:00,10.1,10.11,10.07,10.08,372698.0,10.1,10.11,10.07,10.08,372698.0
2023-11-10 15:00:00,10.08,10.09,10.02,10.05,827367.0,10.08,10.09,10.02,10.05,827367.0
2023-11-10 15:10:00,10.05,10.11,10.04,10.11,806960.0,10.05,10.11,10.04,10.11,806960.0
2023-11-10 15:20:00,10.1,10.15,10.09,10.14,410958.0,10.1,10.15,10.09,10.14,410958.0
2023-11-10 15:30:00,10.14,10.16,10.12,10.16,817281.0,10.14,10.16,10.12,10.16,817281.0
2023-11-10 15:40:00,10.16,10.2,10.14,10.16,1348819.0,10.16,10.2,10.14,10.16,1348819.0
2023-11-10 15:50:00,10.16,10.16,10.1,10.12,2723371.0,10.16,10.16,10.1,10.12,2723371.0
2023-11-13 09:30:00,10.01,10.07,9.77,9.84,1002635.0,10.01,10.07,9.77,9.84,1002635.0
2023-11-13 09:40:00,9.84,9.84,9.78,9.81,623699.0,9.84,9.84,9.78,9.81,623699.0
2023-11-13 09:50:00,9.8,9.9,9.65,9.68,1250206.0,9.8,9.9,9.65,9.68,1250206.0
2023-11-13 10:00:00,9.69,9.71,9.63,9.67,1164063.0,9.69,9.71,9.63,9.67,1164063.0
2023-11-13 10:10:00,9.67,9.8,9.65,9.79,515257.0,9.67,9.8,9.65,9.79,515257.0
2023-11-13 10:20:00,9.79,9.79,9.71,9.72,405095.0,9.79,9.79,9.71,9.72,405095.0
2023-11-13 10:30:00,9.72,9.77,9.71,9.71,286756.0,9.72,9.77,9.71,9.71,286756.0
2023-11-13 10:40:00,9.71,9.75,9.69,9.71,412241.0,9.71,9.75,9.69,9.71,412241.0
2023-11-13 10:50:00,9.71,9.75,9.7,9.71,348835.0,9.71,9.75,9.7,9.71,348835.0
2023-11-13 11:00:00,9.71,9.76,9.7,9.75,398616.0,9.71,9.76,9.7,9.75,398616.0
2023-11-13 11:10:00,9.75,9.81,9.73,9.78,568916.0,9.75,9.81,9.73,9.78,568916.0
2023-11-13 11:20:00,9.79,9.79,9.71,9.73,397382.0,9.79,9.79,9.71,9.73,397382.0
2023-11-13 11:30:00,9.74,9.78,9.72,9.74,496110.0,9.74,9.78,9.72,9.74,496110.0
2023-11-13 11:40:00,9.74,9.82,9.74,9.79,408601.0,9.74,9.82,9.74,9.79,408601.0
2023-11-13 11:50:00,9.79,9.83,9.79,9.8,215965.0,9.79,9.83,9.79,9.8,215965.0
2023-11-13 12:00:00,9.8,9.82,9.75,9.78,225645.0,9.8,9.82,9.75,9.78,225645.0
2023-11-13 12:10:00,9.78,9.81,9.76,9.79,111141.0,9.78,9.81,9.76,9.79,111141.0
2023-11-13 12:20:00,9.79,9.82,9.78,9.79,125129.0,9.79,9.82,9.78,9.79,125129.0
2023-11-13 12:30:00,9.79,9.82,9.79,9.79,146032.0,9.79,9.82,9.79,9.79,146032.0
2023-11-13 12:40:00,9.8,9.81,9.74,9.76,190313.0,9.8,9.81,9.74,9.76,190313.0
2023-11-13 12:50:00,9.76,9.78,9.74,9.78,185258.0,9.76,9.78,9.74,9.78,185258.0
2023-11-13 13:00:00,9.78,9.8,9.77,9.78,168382.0,9.78,9.8,9.77,9.78,168382.0
2023-11-13 13:10:00,9.78,9.82,9.77,9.81,208403.0,9.78,9.82,9.77,9.81,208403.0
2023-11-13 13:20:00,9.81,9.82,9.78,9.82,176033.0,9.81,9.82,9.78,9.82,176033.0
2023-11-13 13:30:00,9.81,9.83,9.79,9.82,172527.0,9.81,9.83,9.79,9.82,172527.0
2023-11-13 13:40:00,9.81,9.86,9.8,9.86,188503.0,9.81,9.86,9.8,9.86,188503.0
2023-11-13 13:50:00,9.85,9.86,9.8,9.81,211525.0,9.85,9.86,9.8,9.81,211525.0
2023-11-13 14:00:00,9.81,9.83,9.8,9.83,156400.0,9.81,9.83,9.8,9.83,156400.0
2023-11-13 14:10:00,9.83,9.83,9.81,9.82,152600.0,9.83,9.83,9.81,9.82,152600.0
2023-11-13 14:20:00,9.81,9.83,9.81,9.81,161972.0,9.81,9.83,9.81,9.81,161972.0
2023-11-13 14:30:00,9.82,9.83,9.8,9.83,146699.0,9.82,9.83,9.8,9.83,146699.0
2023-11-13 14:40:00,9.83,9.87,9.82,9.85,297760.0,9.83,9.87,9.82,9.85,297760.0
2023-11-13 14:50:00,9.85,9.87,9.83,9.87,276461.0,9.85,9.87,9.83,9.87,276461.0
2023-11-13 15:00:00,9.87,9.88,9.85,9.86,273996.0,9.87,9.88,9.85,9.86,273996.0
2023-11-13 15:10:00,9.86,9.88,9.85,9.87,224352.0,9.86,9.88,9.85,9.87,224352.0
2023-11-13 15:20:00,9.87,9.88,9.85,9.86,216452.0,9.87,9.88,9.85,9.86,216452.0
2023-11-13 15:30:00,9.86,9.88,9.84,9.87,462384.0,9.86,9.88,9.84,9.87,462384.0
2023-11-13 15:40:00,9.88,9.9,9.87,9.9,701397.0,9.88,9.9,9.87,9.9,701397.0
2023-11-13 15:50:00,9.9,9.91,9.86,9.89,1678825.0,9.9,9.91,9.86,9.89,1678825.0
2023-11-14 09:30:00,10.29,10.57,10.27,10.54,1925052.0,10.29,10.57,10.27,10.54,1925052.0
2023-11-14 09:40:00,10.54,10.75,10.53,10.74,1475263.0,10.54,10.75,10.53,10.74,1475263.0
2023-11-14 09:50:00,10.75,10.85,10.67,10.81,1784650.0,10.75,10.85,10.67,10.81,1784650.0
2023-11-14 10:00:00,10.82,10.83,10.63,10.65,958653.0,10.82,10.83,10.63,10.65,958653.0
2023-11-14 10:10:00,10.66,10.69,10.49,10.5,715611.0,10.66,10.69,10.49,10.5,715611.0
2023-11-14 10:20:00,10.51,10.51,10.42,10.48,735620.0,10.51,10.51,10.42,10.48,735620.0
2023-11-14 10:30:00,10.48,10.48,10.4,10.43,456608.0,10.48,10.48,10.4,10.43,456608.0
2023-11-14 10:40:00,10.43,10.47,10.39,10.46,616911.0,10.43,10.47,10.39,10.46,616911.0
2023-11-14 10:50:00,10.46,10.51,10.41,10.41,508608.0,10.46,10.51,10.41,10.41,508608.0
2023-11-14 11:00:00,10.41,10.47,10.38,10.39,833648.0,10.41,10.47,10.38,10.39,833648.0
2023-11-14 11:10:00,10.4,10.49,10.39,10.49,459593.0,10.4,10.49,10.39,10.49,459593.0
2023-11-14 11:20:00,10.49,10.54,10.47,10.5,311237.0,10.49,10.54,10.47,10.5,311237.0
2023-11-14 11:30:00,10.5,10.53,10.47,10.51,387231.0,10.5,10.53,10.47,10.51,387231.0
2023-11-14 11:40:00,10.5,10.55,10.5,10.53,342883.0,10.5,10.55,10.5,10.53,342883.0
2023-11-14 11:50:00,10.53,10.54,10.43,10.43,401217.0,10.53,10.54,10.43,10.43,401217.0
2023-11-14 12:00:00,10.43,10.45,10.41,10.44,272334.0,10.43,10.45,10.41,10.44,272334.0
2023-11-14 12:10:00,10.44,10.45,10.41,10.43,306296.0,10.44,10.45,10.41,10.43,306296.0
2023-11-14 12:20:00,10.43,10.43,10.36,10.37,345984.0,10.43,10.43,10.36,10.37,345984.0
2023-11-14 12:30:00,10.37,10.42,10.36,10.38,453028.0,10.37,10.42,10.36,10.38,453028.0
2023-11-14 12:40:00,10.38,10.44,10.37,10.44,336364.0,10.38,10.44,10.37,10.44,336364.0
2023-11-14 12:50:00,10.44,10.48,10.43,10.47,363644.0,10.44,10.48,10.43,10.47,363644.0
2023-11-14 13:00:00,10.47,10.49,10.46,10.48,276679.0,10.47,10.49,10.46,10.48,276679.0
2023-11-14 13:10:00,10.49,10.49,10.42,10.44,265154.0,10.49,10.49,10.42,10.44,265154.0
2023-11-14 13:20:00,10.44,10.49,10.43,10.47,207835.0,10.44,10.49,10.43,10.47,207835.0
2023-11-14 13:30:00,10.48,10.52,10.47,10.51,277275.0,10.48,10.52,10.47,10.51,277275.0
2023-11-14 13:40:00,10.52,10.54,10.5,10.54,333753.0,10.52,10.54,10.5,10.54,333753.0
2023-11-14 13:50:00,10.54,10.55,10.48,10.48,384532.0,10.54,10.55,10.48,10.48,384532.0
2023-11-14 14:00:00,10.48,10.49,10.42,10.44,422227.0,10.48,10.49,10.42,10.44,422227.0
2023-11-14 14:10:00,10.43,10.44,10.37,10.4,705035.0,10.43,10.44,10.37,10.4,705035.0
2023-11-14 14:20:00,10.39,10.4,10.34,10.35,365868.0,10.39,10.4,10.34,10.35,365868.0
2023-11-14 14:30:00,10.35,10.36,10.31,10.32,349427.0,10.35,10.36,10.31,10.32,349427.0
2023-11-14 14:40:00,10.33,10.38,10.32,10.37,293756.0,10.33,10.38,10.32,10.37,293756.0
2023-11-14 14:50:00,10.36,10.38,10.36,10.38,271139.0,10.36,10.38,10.36,10.38,271139.0
2023-11-14 15:00:00,10.38,10.44,10.37,10.43,392210.0,10.38,10.44,10.37,10.43,392210.0
2023-11-14 15:10:00,10.43,10.47,10.41,10.47,447806.0,10.43,10.47,10.41,10.47,447806.0
2023-11-14 15:20:00,10.47,10.5,10.46,10.5,526468.0,10.47,10.5,10.46,10.5,526468.0
2023-11-14 15:30:00,10.5,10.5,10.46,10.47,690895.0,10.5,10.5,10.46,10.47,690895.0
2023-11-14 15:40:00,10.47,10.49,10.47,10.47,779981.0,10.47,10.49,10.47,10.47,779981.0
2023-11-14 15:50:00,10.48,10.48,10.42,10.44,2058223.0,10.48,10.48,10.42,10.44,2058223.0
2023-11-15 09:30:00,10.45,10.64,10.42,10.62,724167.0,10.45,10.64,10.42,10.62,724167.0
2023-11-15 09:40:00,10.62,10.63,10.54,10.57,746954.0,10.62,10.63,10.54,10.57,746954.0
2023-11-15 09:50:00,10.57,10.6,10.51,10.55,514213.0,10.57,10.6,10.51,10.55,514213.0
2023-11-15 10:00:00,10.56,10.58,10.53,10.58,415303.0,10.56,10.58,10.53,10.58,415303.0
2023-11-15 10:10:00,10.58,10.63,10.54,10.58,513805.0,10.58,10.63,10.54,10.58,513805.0
2023-11-15 10:20:00,10.57,10.62,10.55,10.57,809407.0,10.57,10.62,10.55,10.57,809407.0
2023-11-15 10:30:00,10.57,10.59,10.53,10.54,508555.0,10.57,10.59,10.53,10.54,508555.0
2023-11-15 10:40:00,10.55,10.64,10.54,10.63,539943.0,10.55,10.64,10.54,10.63,539943.0
2023-11-15 10:50:00,10.63,10.64,10.57,10.58,604420.0,10.63,10.64,10.57,10.58,604420.0
2023-11-15 11:00:00,10.58,10.62,10.57,10.6,384709.0,10.58,10.62,10.57,10.6,384709.0
2023-11-15 11:10:00,10.6,10.62,10.56,10.6,356432.0,10.6,10.62,10.56,10.6,356432.0
2023-11-15 11:20:00,10.6,10.61,10.53,10.54,408234.0,10.6,10.61,10.53,10.54,408234.0
2023-11-15 11:30:00,10.54,10.6,10.51,10.52,405684.0,10.54,10.6,10.51,10.52,405684.0
2023-11-15 11:40:00,10.53,10.53,10.48,10.51,348520.0,10.53,10.53,10.48,10.51,348520.0
2023-11-15 11:50:00,10.5,10.5,10.4,10.41,609321.0,10.5,10.5,10.4,10.41,609321.0
2023-11-15 12:00:00,10.41,10.44,10.39,10.41,694909.0,10.41,10.44,10.39,10.41,694909.0
2023-11-15 12:10:00,10.42,10.43,10.38,10.43,269533.0,10.42,10.43,10.38,10.43,269533.0
2023-11-15 12:20:00,10.43,10.44,10.38,10.43,423012.0,10.43,10.44,10.38,10.43,423012.0
2023-11-15 12:30:00,10.43,10.48,10.41,10.47,320116.0,10.43,10.48,10.41,10.47,320116.0
2023-11-15 12:40:00,10.47,10.49,10.45,10.47,242589.0,10.47,10.49,10.45,10.47,242589.0
2023-11-15 12:50:00,10.47,10.5,10.46,10.49,249720.0,10.47,10.5,10.46,10.49,249720.0
2023-11-15 13:00:00,10.49,10.5,10.41,10.42,392332.0,10.49,10.5,10.41,10.42,392332.0
2023-11-15 13:10:00,10.42,10.45,10.41,10.45,172911.0,10.42,10.45,10.41,10.45,172911.0
2023-11-15 13:20:00,10.45,10.48,10.43,10.48,212213.0,10.45,10.48,10.43,10.48,212213.0
2023-11-15 13:30:00,10.48,10.52,10.47,10.52,199743.0,10.48,10.52,10.47,10.52,199743.0
2023-11-15 13:40:00,10.52,10.54,10.51,10.54,169737.0,10.52,10.54,10.51,10.54,169737.0
2023-11-15 13:50:00,10.54,10.54,10.48,10.52,517340.0,10.54,10.54,10.48,10.52,517340.0
2023-11-15 14:00:00,10.52,10.55,10.51,10.54,405988.0,10.52,10.55,10.51,10.54,405988.0
2023-11-15 14:10:00,10.53,10.54,10.49,10.5,500492.0,10.53,10.54,10.49,10.5,500492.0
2023-11-15 14:20:00,10.5,10.56,10.5,10.55,302477.0,10.5,10.56,10.5,10.55,302477.0
2023-11-15 14:30:00,10.55,10.56,10.54,10.55,196521.0,10.55,10.56,10.54,10.55,196521.0
2023-11-15 14:40:00,10.56,10.57,10.53,10.54,157301.0,10.56,10.57,10.53,10.54,157301.0
2023-11-15 14:50:00,10.55,10.56,10.5,10.52,416514.0,10.55,10.56,10.5,10.52,416514.0
2023-11-15 15:00:00,10.52,10.54,10.5,10.54,484928.0,10.52,10.54,10.5,10.54,484928.0
2023-11-15 15:10:00,10.53,10.57,10.52,10.57,415376.0,10.53,10.57,10.52,10.57,415376.0
2023-11-15 15:20:00,10.56,10.57,10.54,10.57,323057.0,10.56,10.57,10.54,10.57,323057.0
2023-11-15 15:30:00,10.57,10.61,10.56,10.61,422981.0,10.57,10.61,10.56,10.61,422981.0
2023-11-15 15:40:00,10.61,10.62,10.55,10.55,564328.0,10.61,10.62,10.55,10.55,564328.0
2023-11-15 15:50:00,10.55,10.58,10.54,10.57,1332709.0,10.55,10.58,10.54,10.57,1332709.0
2023-11-16 09:30:00,10.54,10.65,10.52,10.6,734384.0,10.54,10.65,10.52,10.6,734384.0
2023-11-16 09:40:00,10.6,10.6,10.5,10.51,423620.0,10.6,10.6,10.5,10.51,423620.0
2023-11-16 09:50:00,10.51,10.54,10.32,10.34,667999.0,10.51,10.54,10.32,10.34,667999.0
2023-11-16 10:00:00,10.34,10.36,10.26,10.27,417633.0,10.34,10.36,10.26,10.27,417633.0
2023-11-16 10:10:00,10.27,10.29,10.22,10.24,344893.0,10.27,10.29,10.22,10.24,344893.0
2023-11-16 10:20:00,10.23,10.25,10.18,10.2,744036.0,10.23,10.25,10.18,10.2,744036.0
2023-11-16 10:30:00,10.2,10.23,10.16,10.18,616241.0,10.2,10.23,10.16,10.18,616241.0
2023-11-16 10:40:00,10.18,10.18,10.08,10.09,612803.0,10.18,10.18,10.08,10.09,612803.0
2023-11-16 10:50:00,10.1,10.1,9.99,10.0,549578.0,10.1,10.1,9.99,10.0,549578.0
2023-11-16 11:00:00,10.0,10.08,9.98,10.0,853401.0,10.0,10.08,9.98,10.0,853401.0
2023-11-16 11:10:00,9.99,10.01,9.97,9.97,583057.0,9.99,10.01,9.97,9.97,583057.0
2023-11-16 11:20:00,9.97,10.04,9.97,10.02,279696.0,9.97,10.04,9.97,10.02,279696.0
2023-11-16 11:30:00,10.02,10.04,9.98,10.01,343282.0,10.02,10.04,9.98,10.01,343282.0
2023-11-16 11:40:00,10.01,10.04,9.98,10.04,288701.0,10.01,10.04,9.98,10.04,288701.0
2023-11-16 11:50:00,10.04,10.06,10.02,10.06,175704.0,10.04,10.06,10.02,10.06,175704.0
2023-11-16 12:00:00,10.06,10.08,10.04,10.07,324369.0,10.06,10.08,10.04,10.07,324369.0
2023-11-16 12:10:00,10.08,10.1,10.05,10.07,433425.0,10.08,10.1,10.05,10.07,433425.0
2023-11-16 12:20:00,10.07,10.07,10.01,10.03,269572.0,10.07,10.07,10.01,10.03,269572.0
2023-11-16 12:30:00,10.03,10.14,10.01,10.13,597739.0,10.03,10.14,10.01,10.13,597739.0
2023-11-16 12:40:00,10.14,10.2,10.12,10.14,467206.0,10.14,10.2,10.12,10.14,467206.0
2023-11-16 12:50:00,10.15,10.15,10.11,10.15,428205.0,10.15,10.15,10.11,10.15,428205.0
2023-11-16 13:00:00,10.14,10.15,10.1,10.12,483325.0,10.14,10.15,10.1,10.12,483325.0
2023-11-16 13:10:00,10.12,10.2,10.11,10.17,639005.0,10.12,10.2,10.11,10.17,639005.0
2023-11-16 13:20:00,10.17,10.21,10.14,10.2,256325.0,10.17,10.21,10.14,10.2,256325.0
2023-11-16 13:30:00,10.2,10.22,10.17,10.2,229004.0,10.2,10.22,10.17,10.2,229004.0
2023-11-16 13:40:00,10.2,10.21,10.16,10.18,167721.0,10.2,10.21,10.16,10.18,167721.0
2023-11-16 13:50:00,10.18,10.21,10.17,10.21,172090.0,10.18,10.21,10.17,10.21,172090.0
2023-11-16 14:00:00,10.21,10.25,10.2,10.25,249345.0,10.21,10.25,10.2,10.25,249345.0
2023-11-16 14:10:00,10.25,10.26,10.21,10.26,302012.0,10.25,10.26,10.21,10.26,302012.0
2023-11-16 14:20:00,10.26,10.27,10.23,10.25,186430.0,10.26,10.27,10.23,10.25,186430.0
2023-11-16 14:30:00,10.25,10.28,10.24,10.27,301029.0,10.25,10.28,10.24,10.27,301029.0
2023-11-16 14:40:00,10.26,10.32,10.26,10.3,314173.0,10.26,10.32,10.26,10.3,314173.0
2023-11-16 14:50:00,10.3,10.3,10.24,10.27,454296.0,10.3,10.3,10.24,10.27,454296.0
2023-11-16 15:00:00,10.26,10.27,10.23,10.27,322938.0,10.26,10.27,10.23,10.27,322938.0
2023-11-16 15:10:00,10.27,10.3,10.26,10.3,388887.0,10.27,10.3,10.26,10.3,388887.0
2023-11-16 15:20:00,10.3,10.3,10.27,10.27,261051.0,10.3,10.3,10.27,10.27,261051.0
2023-11-16 15:30:00,10.27,10.32,10.25,10.3,638138.0,10.27,10.32,10.25,10.3,638138.0
2023-11-16 15:40:00,10.3,10.33,10.3,10.31,708698.0,10.3,10.33,10.3,10.31,708698.0
2023-11-16 15:50:00,10.32,10.33,10.27,10.31,2180691.0,10.32,10.33,10.27,10.31,2180691.0
2023-11-17 09:30:00,10.44,10.48,10.36,10.4,999249.0,10.44,10.48,10.36,10.4,999249.0
2023-11-17 09:40:00,10.39,10.44,10.34,10.36,213073.0,10.39,10.44,10.34,10.36,213073.0
2023-11-17 09:50:00,10.35,10.39,10.28,10.38,197919.0,10.35,10.39,10.28,10.38,197919.0
2023-11-17 10:00:00,10.38,10.42,10.34,10.39,289471.0,10.38,10.42,10.34,10.39,289471.0
2023-11-17 10:10:00,10.4,10.4,10.3,10.38,213991.0,10.4,10.4,10.3,10.38,213991.0
2023-11-17 10:20:00,10.38,10.46,10.37,10.45,312046.0,10.38,10.46,10.37,10.45,312046.0
2023-11-17 10:30:00,10.45,10.46,10.42,10.44,220946.0,10.45,10.46,10.42,10.44,220946.0
2023-11-17 10:40:00,10.44,10.49,10.41,10.46,397270.0,10.44,10.49,10.41,10.46,397270.0
2023-11-17 10:50:00,10.46,10.48,10.45,10.46,326814.0,10.46,10.48,10.45,10.46,326814.0
2023-11-17 11:00:00,10.46,10.48,10.43,10.47,432420.0,10.46,10.48,10.43,10.47,432420.0
2023-11-17 11:10:00,10.47,10.53,10.47,10.53,506206.0,10.47,10.53,10.47,10.53,506206.0
2023-11-17 11:20:00,10.53,10.56,10.49,10.51,314359.0,10.53,10.56,10.49,10.51,314359.0
2023-11-17 11:30:00,10.52,10.53,10.45,10.53,649088.0,10.52,10.53,10.45,10.53,649088.0
2023-11-17 11:40:00,10.53,10.58,10.51,10.57,469475.0,10.53,10.58,10.51,10.57,469475.0
2023-11-17 11:50:00,10.58,10.65,10.58,10.64,209111.0,10.58,10.65,10.58,10.64,209111.0
2023-11-17 12:00:00,10.65,10.69,10.63,10.66,511821.0,10.65,10.69,10.63,10.66,511821.0
2023-11-17 12:10:00,10.66,10.71,10.65,10.68,337595.0,10.66,10.71,10.65,10.68,337595.0
2023-11-17 12:20:00,10.67,10.73,10.66,10.71,440214.0,10.67,10.73,10.66,10.71,440214.0
2023-11-17 12:30:00,10.71,10.72,10.68,10.7,287873.0,10.71,10.72,10.68,10.7,287873.0
2023-11-17 12:40:00,10.69,10.77,10.69,10.76,441921.0,10.69,10.77,10.69,10.76,441921.0
2023-11-17 12:50:00,10.75,10.78,10.75,10.78,200842.0,10.75,10.78,10.75,10.78,200842.0
2023-11-17 13:00:00,10.78,10.78,10.75,10.78,224800.0,10.78,10.78,10.75,10.78,224800.0
2023-11-17 13:10:00,10.78,10.78,10.73,10.75,348052.0,10.78,10.78,10.73,10.75,348052.0
2023-11-17 13:20:00,10.74,10.75,10.64,10.65,336198.0,10.74,10.75,10.64,10.65,336198.0
2023-11-17 13:30:00,10.65,10.67,10.6,10.6,240909.0,10.65,10.67,10.6,10.6,240909.0
2023-11-17 13:40:00,10.61,10.61,10.57,10.58,151147.0,10.61,10.61,10.57,10.58,151147.0
2023-11-17 13:50:00,10.58,10.63,10.54,10.62,269784.0,10.58,10.63,10.54,10.62,269784.0
2023-11-17 14:00:00,10.62,10.65,10.61,10.64,171224.0,10.62,10.65,10.61,10.64,171224.0
2023-11-17 14:10:00,10.65,10.65,10.62,10.63,146673.0,10.65,10.65,10.62,10.63,146673.0
2023-11-17 14:20:00,10.63,10.68,10.63,10.68,210336.0,10.63,10.68,10.63,10.68,210336.0
2023-11-17 14:30:00,10.67,10.7,10.66,10.69,267748.0,10.67,10.7,10.66,10.69,267748.0
2023-11-17 14:40:00,10.68,10.69,10.63,10.63,115425.0,10.68,10.69,10.63,10.63,115425.0
2023-11-17 14:50:00,10.63,10.65,10.61,10.62,180648.0,10.63,10.65,10.61,10.62,180648.0
2023-11-17 15:00:00,10.62,10.63,10.6,10.63,187842.0,10.62,10.63,10.6,10.63,187842.0
2023-11-17 15:10:00,10.63,10.66,10.62,10.66,178421.0,10.63,10.66,10.62,10.66,178421.0
2023-11-17 15:20:00,10.66,10.68,10.65,10.67,340545.0,10.66,10.68,10.65,10.67,340545.0
2023-11-17 15:30:00,10.67,10.7,10.66,10.68,516492.0,10.67,10.7,10.66,10.68,516492.0
2023-11-17 15:40:00,10.68,10.7,10.67,10.7,446505.0,10.68,10.7,10.67,10.7,446505.0
2023-11-17 15:50:00,10.7,10.71,10.68,10.71,1595197.0,10.7,10.71,10.68,10.71,1595197.0
2023-11-20 09:30:00,10.78,10.79,10.6,10.64,586080.0,10.78,10.79,10.6,10.64,586080.0
2023-11-20 09:40:00,10.65,10.72,10.62,10.63,397697.0,10.65,10.72,10.62,10.63,397697.0
2023-11-20 09:50:00,10.63,10.68,10.59,10.64,435068.0,10.63,10.68,10.59,10.64,435068.0
2023-11-20 10:00:00,10.65,10.65,10.55,10.59,400507.0,10.65,10.65,10.55,10.59,400507.0
2023-11-20 10:10:00,10.58,10.63,10.58,10.62,268967.0,10.58,10.63,10.58,10.62,268967.0
2023-11-20 10:20:00,10.63,10.65,10.55,10.57,461922.0,10.63,10.65,10.55,10.57,461922.0
2023-11-20 10:30:00,10.57,10.63,10.53,10.63,530220.0,10.57,10.63,10.53,10.63,530220.0
2023-11-20 10:40:00,10.63,10.67,10.59,10.6,478564.0,10.63,10.67,10.59,10.6,478564.0
2023-11-20 10:50:00,10.6,10.6,10.56,10.59,418661.0,10.6,10.6,10.56,10.59,418661.0
2023-11-20 11:00:00,10.59,10.61,10.56,10.57,308289.0,10.59,10.61,10.56,10.57,308289.0
2023-11-20 11:10:00,10.56,10.6,10.55,10.6,659618.0,10.56,10.6,10.55,10.6,659618.0
2023-11-20 11:20:00,10.59,10.66,10.58,10.63,852334.0,10.59,10.66,10.58,10.63,852334.0
2023-11-20 11:30:00,10.63,10.67,10.62,10.66,625691.0,10.63,10.67,10.62,10.66,625691.0
2023-11-20 11:40:00,10.66,10.73,10.65,10.73,351985.0,10.66,10.73,10.65,10.73,351985.0
2023-11-20 11:50:00,10.74,10.74,10.65,10.66,275984.0,10.74,10.74,10.65,10.66,275984.0
2023-11-20 12:00:00,10.66,10.73,10.65,10.71,285477.0,10.66,10.73,10.65,10.71,285477.0
2023-11-20 12:10:00,10.71,10.73,10.69,10.7,471226.0,10.71,10.73,10.69,10.7,471226.0
2023-11-20 12:20:00,10.7,10.7,10.66,10.68,183241.0,10.7,10.7,10.66,10.68,183241.0
2023-11-20 12:30:00,10.68,10.68,10.63,10.63,227571.0,10.68,10.68,10.63,10.63,227571.0
2023-11-20 12:40:00,10.63,10.64,10.6,10.61,325122.0,10.63,10.64,10.6,10.61,325122.0
2023-11-20 12:50:00,10.62,10.68,10.61,10.67,175757.0,10.62,10.68,10.61,10.67,175757.0
2023-11-20 13:00:00,10.67,10.72,10.66,10.71,296645.0,10.67,10.72,10.66,10.71,296645.0
2023-11-20 13:10:00,10.71,10.73,10.67,10.68,212928.0,10.71,10.73,10.67,10.68,212928.0
2023-11-20 13:20:00,10.68,10.71,10.67,10.69,236497.0,10.68,10.71,10.67,10.69,236497.0
2023-11-20 13:30:00,10.69,10.75,10.68,10.74,298902.0,10.69,10.75,10.68,10.74,298902.0
2023-11-20 13:40:00,10.74,10.78,10.73,10.78,289012.0,10.74,10.78,10.73,10.78,289012.0
2023-11-20 13:50:00,10.77,10.8,10.76,10.8,233817.0,10.77,10.8,10.76,10.8,233817.0
2023-11-20 14:00:00,10.8,10.83,10.77,10.78,405400.0,10.8,10.83,10.77,10.78,405400.0
2023-11-20 14:10:00,10.78,10.8,10.76,10.78,273671.0,10.78,10.8,10.76,10.78,273671.0
2023-11-20 14:20:00,10.78,10.79,10.73,10.74,260361.0,10.78,10.79,10.73,10.74,260361.0
2023-11-20 14:30:00,10.74,10.79,10.73,10.77,218063.0,10.74,10.79,10.73,10.77,218063.0
2023-11-20 14:40:00,10.76,10.79,10.75,10.76,254796.0,10.76,10.79,10.75,10.76,254796.0
2023-11-20 14:50:00,10.75,10.76,10.72,10.74,391612.0,10.75,10.76,10.72,10.74,391612.0
2023-11-20 15:00:00,10.74,10.76,10.73,10.76,291920.0,10.74,10.76,10.73,10.76,291920.0
2023-11-20 15:10:00,10.76,10.79,10.75,10.78,262815.0,10.76,10.79,10.75,10.78,262815.0
2023-11-20 15:20:00,10.78,10.78,10.75,10.76,426356.0,10.78,10.78,10.75,10.76,426356.0
2023-11-20 15:30:00,10.77,10.79,10.75,10.77,324406.0,10.77,10.79,10.75,10.77,324406.0
2023-11-20 15:40:00,10.78,10.79,10.75,10.77,506158.0,10.78,10.79,10.75,10.77,506158.0
2023-11-20 15:50:00,10.76,10.76,10.72,10.75,1305614.0,10.76,10.76,10.72,10.75,1305614.0
2023-11-21 09:30:00,10.62,10.63,10.51,10.54,567477.0,10.62,10.63,10.51,10.54,567477.0
2023-11-21 09:40:00,10.54,10.59,10.48,10.51,334546.0,10.54,10.59,10.48,10.51,334546.0
2023-11-21 09:50:00,10.51,10.57,10.51,10.57,307972.0,10.51,10.57,10.51,10.57,307972.0
2023-11-21 10:00:00,10.57,10.64,10.56,10.6,287481.0,10.57,10.64,10.56,10.6,287481.0
2023-11-21 10:10:00,10.6,10.6,10.57,10.6,143315.0,10.6,10.6,10.57,10.6,143315.0
2023-11-21 10:20:00,10.6,10.64,10.57,10.63,273939.0,10.6,10.64,10.57,10.63,273939.0
2023-11-21 10:30:00,10.63,10.68,10.62,10.67,259040.0,10.63,10.68,10.62,10.67,259040.0
2023-11-21 10:40:00,10.66,10.67,10.61,10.63,163471.0,10.66,10.67,10.61,10.63,163471.0
2023-11-21 10:50:00,10.63,10.66,10.6,10.66,215217.0,10.63,10.66,10.6,10.66,215217.0
2023-11-21 11:00:00,10.66,10.67,10.6,10.64,179680.0,10.66,10.67,10.6,10.64,179680.0
2023-11-21 11:10:00,10.63,10.64,10.61,10.63,127329.0,10.63,10.64,10.61,10.63,127329.0
2023-11-21 11:20:00,10.63,10.65,10.61,10.62,88809.0,10.63,10.65,10.61,10.62,88809.0
2023-11-21 11:30:00,10.62,10.63,10.6,10.6,99792.0,10.62,10.63,10.6,10.6,99792.0
2023-11-21 11:40:00,10.6,10.62,10.59,10.62,126685.0,10.6,10.62,10.59,10.62,126685.0
2023-11-21 11:50:00,10.62,10.63,10.61,10.62,64500.0,10.62,10.63,10.61,10.62,64500.0
2023-11-21 12:00:00,10.63,10.63,10.6,10.62,97147.0,10.63,10.63,10.6,10.62,97147.0
2023-11-21 12:10:00,10.62,10.63,10.6,10.61,96861.0,10.62,10.63,10.6,10.61,96861.0
2023-11-21 12:20:00,10.61,10.62,10.6,10.61,99921.0,10.61,10.62,10.6,10.61,99921.0
2023-11-21 12:30:00,10.62,10.63,10.61,10.62,67868.0,10.62,10.63,10.61,10.62,67868.0
2023-11-21 12:40:00,10.62,10.64,10.6,10.64,132308.0,10.62,10.64,10.6,10.64,132308.0
2023-11-21 12:50:00,10.63,10.66,10.63,10.66,114724.0,10.63,10.66,10.63,10.66,114724.0
2023-11-21 13:00:00,10.66,10.66,10.63,10.63,134259.0,10.66,10.66,10.63,10.63,134259.0
2023-11-21 13:10:00,10.63,10.64,10.6,10.63,105305.0,10.63,10.64,10.6,10.63,105305.0
2023-11-21 13:20:00,10.63,10.63,10.6,10.61,130406.0,10.63,10.63,10.6,10.61,130406.0
2023-11-21 13:30:00,10.62,10.65,10.61,10.63,73585.0,10.62,10.65,10.61,10.63,73585.0
2023-11-21 13:40:00,10.63,10.64,10.6,10.62,166094.0,10.63,10.64,10.6,10.62,166094.0
2023-11-21 13:50:00,10.62,10.64,10.61,10.62,217751.0,10.62,10.64,10.61,10.62,217751.0
2023-11-21 14:00:00,10.63,10.63,10.6,10.61,215854.0,10.63,10.63,10.6,10.61,215854.0
2023-11-21 14:10:00,10.62,10.64,10.59,10.6,146942.0,10.62,10.64,10.59,10.6,146942.0
2023-11-21 14:20:00,10.61,10.64,10.61,10.62,134207.0,10.61,10.64,10.61,10.62,134207.0
2023-11-21 14:30:00,10.63,10.63,10.6,10.61,100716.0,10.63,10.63,10.6,10.61,100716.0
2023-11-21 14:40:00,10.6,10.61,10.56,10.56,216923.0,10.6,10.61,10.56,10.56,216923.0
2023-11-21 14:50:00,10.56,10.58,10.55,10.58,126051.0,10.56,10.58,10.55,10.58,126051.0
2023-11-21 15:00:00,10.58,10.59,10.57,10.59,152229.0,10.58,10.59,10.57,10.59,152229.0
2023-11-21 15:10:00,10.59,10.63,10.58,10.63,229903.0,10.59,10.63,10.58,10.63,229903.0
2023-11-21 15:20:00,10.63,10.63,10.59,10.59,82668.0,10.63,10.63,10.59,10.59,82668.0
2023-11-21 15:30:00,10.6,10.6,10.56,10.57,231499.0,10.6,10.6,10.56,10.57,231499.0
2023-11-21 15:40:00,10.56,10.59,10.56,10.59,259503.0,10.56,10.59,10.56,10.59,259503.0
2023-11-21 15:50:00,10.58,10.6,10.57,10.6,1163473.0,10.58,10.6,10.57,10.6,1163473.0
2023-11-22 09:30:00,10.67,10.75,10.6,10.74,549300.0,10.67,10.75,10.6,10.74,549300.0
2023-11-22 09:40:00,10.75,10.75,10.65,10.71,506049.0,10.75,10.75,10.65,10.71,506049.0
2023-11-22 09:50:00,10.7,10.72,10.63,10.67,216685.0,10.7,10.72,10.63,10.67,216685.0
2023-11-22 10:00:00,10.67,10.67,10.61,10.62,173290.0,10.67,10.67,10.61,10.62,173290.0
2023-11-22 10:10:00,10.62,10.68,10.62,10.67,144013.0,10.62,10.68,10.62,10.67,144013.0
2023-11-22 10:20:00,10.68,10.7,10.66,10.67,230527.0,10.68,10.7,10.66,10.67,230527.0
2023-11-22 10:30:00,10.67,10.7,10.64,10.66,487482.0,10.67,10.7,10.64,10.66,487482.0
2023-11-22 10:40:00,10.66,10.7,10.65,10.66,158212.0,10.66,10.7,10.65,10.66,158212.0
2023-11-22 10:50:00,10.66,10.66,10.61,10.63,451250.0,10.66,10.66,10.61,10.63,451250.0
2023-11-22 11:00:00,10.63,10.66,10.6,10.66,180347.0,10.63,10.66,10.6,10.66,180347.0
2023-11-22 11:10:00,10.66,10.68,10.64,10.67,173523.0,10.66,10.68,10.64,10.67,173523.0
2023-11-22 11:20:00,10.67,10.67,10.64,10.67,200193.0,10.67,10.67,10.64,10.67,200193.0
2023-11-22 11:30:00,10.67,10.69,10.64,10.65,96145.0,10.67,10.69,10.64,10.65,96145.0
2023-11-22 11:40:00,10.65,10.68,10.64,10.67,157670.0,10.65,10.68,10.64,10.67,157670.0
2023-11-22 11:50:00,10.66,10.68,10.65,10.68,98119.0,10.66,10.68,10.65,10.68,98119.0
2023-11-22 12:00:00,10.67,10.68,10.65,10.66,102535.0,10.67,10.68,10.65,10.66,102535.0
2023-11-22 12:10:00,10.65,10.67,10.62,10.65,162520.0,10.65,10.67,10.62,10.65,162520.0
2023-11-22 12:20:00,10.66,10.67,10.63,10.66,138335.0,10.66,10.67,10.63,10.66,138335.0
2023-11-22 12:30:00,10.66,10.69,10.65,10.67,84310.0,10.66,10.69,10.65,10.67,84310.0
2023-11-22 12:40:00,10.67,10.67,10.62,10.66,266015.0,10.67,10.67,10.62,10.66,266015.0
2023-11-22 12:50:00,10.66,10.68,10.65,10.67,117833.0,10.66,10.68,10.65,10.67,117833.0
2023-11-22 13:00:00,10.66,10.67,10.65,10.67,122876.0,10.66,10.67,10.65,10.67,122876.0
2023-11-22 13:10:00,10.67,10.68,10.65,10.67,245113.0,10.67,10.68,10.65,10.67,245113.0
2023-11-22 13:20:00,10.67,10.69,10.66,10.69,85829.0,10.67,10.69,10.66,10.69,85829.0
2023-11-22 13:30:00,10.68,10.71,10.68,10.71,97722.0,10.68,10.71,10.68,10.71,97722.0
2023-11-22 13:40:00,10.71,10.72,10.69,10.71,82960.0,10.71,10.72,10.69,10.71,82960.0
2023-11-22 13:50:00,10.71,10.71,10.68,10.69,73826.0,10.71,10.71,10.68,10.69,73826.0
2023-11-22 14:00:00,10.69,10.71,10.68,10.71,57201.0,10.69,10.71,10.68,10.71,57201.0
2023-11-22 14:10:00,10.71,10.72,10.69,10.71,133816.0,10.71,10.72,10.69,10.71,133816.0
2023-11-22 14:20:00,10.71,10.71,10.65,10.66,1068512.0,10.71,10.71,10.65,10.66,1068512.0
2023-11-22 14:30:00,10.66,10.66,10.62,10.63,297038.0,10.66,10.66,10.62,10.63,297038.0
2023-11-22 14:40:00,10.63,10.67,10.62,10.67,479287.0,10.63,10.67,10.62,10.67,479287.0
2023-11-22 14:50:00,10.67,10.7,10.66,10.68,154030.0,10.67,10.7,10.66,10.68,154030.0
2023-11-22 15:00:00,10.68,10.69,10.67,10.68,336480.0,10.68,10.69,10.67,10.68,336480.0
2023-11-22 15:10:00,10.68,10.68,10.67,10.68,67527.0,10.68,10.68,10.67,10.68,67527.0
2023-11-22 15:20:00,10.67,10.68,10.65,10.66,180895.0,10.67,10.68,10.65,10.66,180895.0
2023-11-22 15:30:00,10.66,10.67,10.64,10.66,320082.0,10.66,10.67,10.64,10.66,320082.0
2023-11-22 15:40:00,10.67,10.67,10.64,10.67,330367.0,10.67,10.67,10.64,10.67,330367.0
2023-11-22 15:50:00,10.67,10.68,10.66,10.68,797864.0,10.67,10.68,10.66,10.68,797864.0
2023-11-24 09:30:00,10.62,10.69,10.61,10.65,383065.0,10.62,10.69,10.61,10.65,383065.0
2023-11-24 09:40:00,10.65,10.72,10.64,10.71,155038.0,10.65,10.72,10.64,10.71,155038.0
2023-11-24 09:50:00,10.71,10.78,10.69,10.76,255173.0,10.71,10.78,10.69,10.76,255173.0
2023-11-24 10:00:00,10.76,10.84,10.75,10.82,237196.0,10.76,10.84,10.75,10.82,237196.0
2023-11-24 10:10:00,10.82,10.86,10.79,10.83,329709.0,10.82,10.86,10.79,10.83,329709.0
2023-11-24 10:20:00,10.83,10.85,10.78,10.83,136115.0,10.83,10.85,10.78,10.83,136115.0
2023-11-24 10:30:00,10.83,10.89,10.82,10.88,317552.0,10.83,10.89,10.82,10.88,317552.0
2023-11-24 10:40:00,10.88,10.93,10.87,10.91,293582.0,10.88,10.93,10.87,10.91,293582.0
2023-11-24 10:50:00,10.91,10.92,10.87,10.91,296591.0,10.91,10.92,10.87,10.91,296591.0
2023-11-24 11:00:00,10.9,10.93,10.9,10.93,176125.0,10.9,10.93,10.9,10.93,176125.0
2023-11-24 11:10:00,10.93,10.95,10.89,10.9,336998.0,10.93,10.95,10.89,10.9,336998.0
2023-11-24 11:20:00,10.9,10.9,10.85,10.88,287360.0,10.9,10.9,10.85,10.88,287360.0
2023-11-24 11:30:00,10.88,10.88,10.82,10.84,125085.0,10.88,10.88,10.82,10.84,125085.0
2023-11-24 11:40:00,10.83,10.88,10.82,10.84,198934.0,10.83,10.88,10.82,10.84,198934.0
2023-11-24 11:50:00,10.84,10.87,10.83,10.85,134785.0,10.84,10.87,10.83,10.85,134785.0
2023-11-24 12:00:00,10.84,10.85,10.82,10.84,158397.0,10.84,10.85,10.82,10.84,158397.0
2023-11-24 12:10:00,10.83,10.86,10.82,10.84,181181.0,10.83,10.86,10.82,10.84,181181.0
2023-11-24 12:20:00,10.84,10.87,10.83,10.85,131760.0,10.84,10.87,10.83,10.85,131760.0
2023-11-24 12:30:00,10.85,10.86,10.83,10.85,151184.0,10.85,10.86,10.83,10.85,151184.0
2023-11-24 12:40:00,10.85,10.88,10.84,10.86,257538.0,10.85,10.88,10.84,10.86,257538.0
2023-11-24 12:50:00,10.86,10.87,10.82,10.86,794260.0,10.86,10.87,10.82,10.86,794260.0
2023-11-27 09:30:00,10.76,10.8,10.69,10.71,621830.0,10.76,10.8,10.69,10.71,621830.0
2023-11-27 09:40:00,10.71,10.79,10.69,10.77,514606.0,10.71,10.79,10.69,10.77,514606.0
2023-11-27 09:50:00,10.77,10.82,10.75,10.76,232830.0,10.77,10.82,10.75,10.76,232830.0
2023-11-27 10:00:00,10.76,10.87,10.75,10.85,334420.0,10.76,10.87,10.75,10.85,334420.0
2023-11-27 10:10:00,10.85,10.88,10.83,10.86,275108.0,10.85,10.88,10.83,10.86,275108.0
2023-11-27 10:20:00,10.86,10.9,10.85,10.86,219147.0,10.86,10.9,10.85,10.86,219147.0
2023-11-27 10:30:00,10.87,10.94,10.86,10.93,398329.0,10.87,10.94,10.86,10.93,398329.0
2023-11-27 10:40:00,10.93,10.93,10.89,10.93,315497.0,10.93,10.93,10.89,10.93,315497.0
2023-11-27 10:50:00,10.93,10.93,10.9,10.91,233280.0,10.93,10.93,10.9,10.91,233280.0
2023-11-27 11:00:00,10.91,10.92,10.8,10.81,380128.0,10.91,10.92,10.8,10.81,380128.0
2023-11-27 11:10:00,10.8,10.82,10.77,10.79,309969.0,10.8,10.82,10.77,10.79,309969.0
2023-11-27 11:20:00,10.8,10.83,10.78,10.79,495910.0,10.8,10.83,10.78,10.79,495910.0
2023-11-27 11:30:00,10.79,10.83,10.76,10.83,293645.0,10.79,10.83,10.76,10.83,293645.0
2023-11-27 11:40:00,10.83,10.85,10.82,10.85,166792.0,10.83,10.85,10.82,10.85,166792.0
2023-11-27 11:50:00,10.85,10.87,10.78,10.79,320522.0,10.85,10.87,10.78,10.79,320522.0
2023-11-27 12:00:00,10.78,10.79,10.75,10.75,190073.0,10.78,10.79,10.75,10.75,190073.0
2023-11-27 12:10:00,10.75,10.77,10.74,10.75,276209.0,10.75,10.77,10.74,10.75,276209.0
2023-11-27 12:20:00,10.75,10.76,10.73,10.74,213396.0,10.75,10.76,10.73,10.74,213396.0
2023-11-27 12:30:00,10.74,10.79,10.73,10.76,437341.0,10.74,10.79,10.73,10.76,437341.0
2023-11-27 12:40:00,10.76,10.78,10.75,10.77,283760.0,10.76,10.78,10.75,10.77,283760.0
2023-11-27 12:50:00,10.77,10.77,10.75,10.75,223760.0,10.77,10.77,10.75,10.75,223760.0
2023-11-27 13:00:00,10.75,10.8,10.74,10.8,207470.0,10.75,10.8,10.74,10.8,207470.0
2023-11-27 13:10:00,10.8,10.83,10.79,10.82,161635.0,10.8,10.83,10.79,10.82,161635.0
2023-11-27 13:20:00,10.82,10.83,10.78,10.79,219069.0,10.82,10.83,10.78,10.79,219069.0
2023-11-27 13:30:00,10.79,10.8,10.76,10.78,201165.0,10.79,10.8,10.76,10.78,201165.0
2023-11-27 13:40:00,10.78,10.8,10.76,10.77,130253.0,10.78,10.8,10.76,10.77,130253.0
2023-11-27 13:50:00,10.76,10.8,10.76,10.79,220640.0,10.76,10.8,10.76,10.79,220640.0
2023-11-27 14:00:00,10.79,10.81,10.78,10.8,169370.0,10.79,10.81,10.78,10.8,169370.0
2023-11-27 14:10:00,10.8,10.85,10.79,10.84,233274.0,10.8,10.85,10.79,10.84,233274.0
2023-11-27 14:20:00,10.84,10.88,10.81,10.86,449808.0,10.84,10.88,10.81,10.86,449808.0
2023-11-27 14:30:00,10.87,10.87,10.82,10.85,215575.0,10.87,10.87,10.82,10.85,215575.0
2023-11-27 14:40:00,10.85,10.85,10.79,10.82,206704.0,10.85,10.85,10.79,10.82,206704.0
2023-11-27 14:50:00,10.82,10.82,10.79,10.81,203709.0,10.82,10.82,10.79,10.81,203709.0
2023-11-27 15:00:00,10.81,10.84,10.8,10.83,143817.0,10.81,10.84,10.8,10.83,143817.0
2023-11-27 15:10:00,10.83,10.84,10.82,10.84,153592.0,10.83,10.84,10.82,10.84,153592.0
2023-11-27 15:20:00,10.84,10.85,10.82,10.82,152512.0,10.84,10.85,10.82,10.82,152512.0
2023-11-27 15:30:00,10.83,10.84,10.8,10.82,332778.0,10.83,10.84,10.8,10.82,332778.0
2023-11-27 15:40:00,10.83,10.83,10.8,10.82,408938.0,10.83,10.83,10.8,10.82,408938.0
2023-11-27 15:50:00,10.82,10.85,10.76,10.78,3277085.0,10.82,10.85,10.76,10.78,3277085.0
2023-11-28 09:30:00,10.73,10.79,10.62,10.63,727194.0,10.73,10.79,10.62,10.63,727194.0
2023-11-28 09:40:00,10.63,10.64,10.53,10.55,734972.0,10.63,10.64,10.53,10.55,734972.0
2023-11-28 09:50:00,10.55,10.65,10.55,10.61,684424.0,10.55,10.65,10.55,10.61,684424.0
2023-11-28 10:00:00,10.61,10.65,10.6,10.61,307405.0,10.61,10.65,10.6,10.61,307405.0
2023-11-28 10:10:00,10.61,10.64,10.6,10.61,378188.0,10.61,10.64,10.6,10.61,378188.0
2023-11-28 10:20:00,10.6,10.61,10.55,10.55,677166.0,10.6,10.61,10.55,10.55,677166.0
2023-11-28 10:30:00,10.55,10.64,10.5,10.64,627551.0,10.55,10.64,10.5,10.64,627551.0
2023-11-28 10:40:00,10.64,10.68,10.63,10.66,549092.0,10.64,10.68,10.63,10.66,549092.0
2023-11-28 10:50:00,10.66,10.75,10.65,10.75,583226.0,10.66,10.75,10.65,10.75,583226.0
2023-11-28 11:00:00,10.74,10.77,10.67,10.7,359124.0,10.74,10.77,10.67,10.7,359124.0
2023-11-28 11:10:00,10.69,10.69,10.65,10.67,279883.0,10.69,10.69,10.65,10.67,279883.0
2023-11-28 11:20:00,10.68,10.68,10.64,10.64,477933.0,10.68,10.68,10.64,10.64,477933.0
2023-11-28 11:30:00,10.64,10.68,10.63,10.63,244071.0,10.64,10.68,10.63,10.63,244071.0
2023-11-28 11:40:00,10.63,10.67,10.62,10.65,340434.0,10.63,10.67,10.62,10.65,340434.0
2023-11-28 11:50:00,10.65,10.65,10.63,10.63,109116.0,10.65,10.65,10.63,10.63,109116.0
2023-11-28 12:00:00,10.63,10.65,10.62,10.65,455901.0,10.63,10.65,10.62,10.65,455901.0
2023-11-28 12:10:00,10.65,10.67,10.58,10.59,327392.0,10.65,10.67,10.58,10.59,327392.0
2023-11-28 12:20:00,10.58,10.63,10.58,10.62,288768.0,10.58,10.63,10.58,10.62,288768.0
2023-11-28 12:30:00,10.62,10.62,10.6,10.6,176364.0,10.62,10.62,10.6,10.6,176364.0
2023-11-28 12:40:00,10.61,10.62,10.6,10.61,177338.0,10.61,10.62,10.6,10.61,177338.0
2023-11-28 12:50:00,10.61,10.65,10.59,10.65,310877.0,10.61,10.65,10.59,10.65,310877.0
2023-11-28 13:00:00,10.65,10.68,10.61,10.68,341315.0,10.65,10.68,10.61,10.68,341315.0
2023-11-28 13:10:00,10.67,10.71,10.65,10.69,342674.0,10.67,10.71,10.65,10.69,342674.0
2023-11-28 13:20:00,10.7,10.7,10.64,10.66,229679.0,10.7,10.7,10.64,10.66,229679.0
2023-11-28 13:30:00,10.66,10.67,10.63,10.65,204210.0,10.66,10.67,10.63,10.65,204210.0
2023-11-28 13:40:00,10.65,10.67,10.63,10.65,232607.0,10.65,10.67,10.63,10.65,232607.0
2023-11-28 13:50:00,10.64,10.66,10.6,10.63,242201.0,10.64,10.66,10.6,10.63,242201.0
2023-11-28 14:00:00,10.62,10.63,10.59,10.6,219997.0,10.62,10.63,10.59,10.6,219997.0
2023-11-28 14:10:00,10.6,10.61,10.57,10.6,326254.0,10.6,10.61,10.57,10.6,326254.0
2023-11-28 14:20:00,10.6,10.6,10.53,10.54,254755.0,10.6,10.6,10.53,10.54,254755.0
2023-11-28 14:30:00,10.54,10.58,10.53,10.58,321110.0,10.54,10.58,10.53,10.58,321110.0
2023-11-28 14:40:00,10.57,10.58,10.54,10.55,316723.0,10.57,10.58,10.54,10.55,316723.0
2023-11-28 14:50:00,10.56,10.58,10.55,10.56,306674.0,10.56,10.58,10.55,10.56,306674.0
2023-11-28 15:00:00,10.57,10.58,10.56,10.57,286453.0,10.57,10.58,10.56,10.57,286453.0
2023-11-28 15:10:00,10.57,10.6,10.56,10.6,306439.0,10.57,10.6,10.56,10.6,306439.0
2023-11-28 15:20:00,10.6,10.6,10.55,10.55,313685.0,10.6,10.6,10.55,10.55,313685.0
2023-11-28 15:30:00,10.55,10.58,10.53,10.58,471569.0,10.55,10.58,10.53,10.58,471569.0
2023-11-28 15:40:00,10.58,10.61,10.56,10.61,570787.0,10.58,10.61,10.56,10.61,570787.0
2023-11-28 15:50:00,10.61,10.64,10.59,10.63,2286316.0,10.61,10.64,10.59,10.63,2286316.0
2023-11-29 09:30:00,10.72,10.8,10.67,10.75,1155593.0,10.72,10.8,10.67,10.75,1155593.0
2023-11-29 09:40:00,10.75,10.79,10.7,10.79,487937.0,10.75,10.79,10.7,10.79,487937.0
2023-11-29 09:50:00,10.79,10.87,10.78,10.84,414203.0,10.79,10.87,10.78,10.84,414203.0
2023-11-29 10:00:00,10.85,10.85,10.76,10.76,340735.0,10.85,10.85,10.76,10.76,340735.0
2023-11-29 10:10:00,10.76,10.79,10.73,10.75,195396.0,10.76,10.79,10.73,10.75,195396.0
2023-11-29 10:20:00,10.74,10.76,10.7,10.73,481043.0,10.74,10.76,10.7,10.73,481043.0
2023-11-29 10:30:00,10.73,10.75,10.7,10.71,270915.0,10.73,10.75,10.7,10.71,270915.0
2023-11-29 10:40:00,10.72,10.74,10.66,10.67,876375.0,10.72,10.74,10.66,10.67,876375.0
2023-11-29 10:50:00,10.66,10.7,10.63,10.66,449081.0,10.66,10.7,10.63,10.66,449081.0
2023-11-29 11:00:00,10.65,10.67,10.63,10.63,169618.0,10.65,10.67,10.63,10.63,169618.0
2023-11-29 11:10:00,10.63,10.64,10.55,10.58,308423.0,10.63,10.64,10.55,10.58,308423.0
2023-11-29 11:20:00,10.58,10.63,10.57,10.6,126715.0,10.58,10.63,10.57,10.6,126715.0
2023-11-29 11:30:00,10.61,10.66,10.57,10.65,230754.0,10.61,10.66,10.57,10.65,230754.0
2023-11-29 11:40:00,10.65,10.67,10.65,10.67,163438.0,10.65,10.67,10.65,10.67,163438.0
2023-11-29 11:50:00,10.67,10.69,10.64,10.67,160948.0,10.67,10.69,10.64,10.67,160948.0
2023-11-29 12:00:00,10.68,10.68,10.64,10.68,130240.0,10.68,10.68,10.64,10.68,130240.0
2023-11-29 12:10:00,10.69,10.7,10.67,10.69,171669.0,10.69,10.7,10.67,10.69,171669.0
2023-11-29 12:20:00,10.68,10.7,10.67,10.7,111072.0,10.68,10.7,10.67,10.7,111072.0
2023-11-29 12:30:00,10.7,10.71,10.69,10.7,93757.0,10.7,10.71,10.69,10.7,93757.0
2023-11-29 12:40:00,10.7,10.73,10.68,10.72,285092.0,10.7,10.73,10.68,10.72,285092.0
2023-11-29 12:50:00,10.72,10.78,10.72,10.78,366249.0,10.72,10.78,10.72,10.78,366249.0
2023-11-29 13:00:00,10.77,10.8,10.76,10.79,400301.0,10.77,10.8,10.76,10.79,400301.0
2023-11-29 13:10:00,10.79,10.83,10.79,10.83,254103.0,10.79,10.83,10.79,10.83,254103.0
2023-11-29 13:20:00,10.82,10.85,10.8,10.84,259441.0,10.82,10.85,10.8,10.84,259441.0
2023-11-29 13:30:00,10.85,10.85,10.81,10.85,287175.0,10.85,10.85,10.81,10.85,287175.0
2023-11-29 13:40:00,10.85,10.85,10.83,10.84,152147.0,10.85,10.85,10.83,10.84,152147.0
2023-11-29 13:50:00,10.85,10.87,10.83,10.86,301719.0,10.85,10.87,10.83,10.86,301719.0
2023-11-29 14:00:00,10.87,10.87,10.84,10.86,279809.0,10.87,10.87,10.84,10.86,279809.0
2023-11-29 14:10:00,10.86,10.91,10.86,10.9,246064.0,10.86,10.91,10.86,10.9,246064.0
2023-11-29 14:20:00,10.9,10.91,10.87,10.87,368931.0,10.9,10.91,10.87,10.87,368931.0
2023-11-29 14:30:00,10.88,10.89,10.82,10.84,272612.0,10.88,10.89,10.82,10.84,272612.0
2023-11-29 14:40:00,10.84,10.85,10.82,10.85,301735.0,10.84,10.85,10.82,10.85,301735.0
2023-11-29 14:50:00,10.85,10.86,10.82,10.83,189105.0,10.85,10.86,10.82,10.83,189105.0
2023-11-29 15:00:00,10.83,10.83,10.81,10.82,155847.0,10.83,10.83,10.81,10.82,155847.0
2023-11-29 15:10:00,10.82,10.82,10.75,10.78,358317.0,10.82,10.82,10.75,10.78,358317.0
2023-11-29 15:20:00,10.78,10.81,10.77,10.8,268089.0,10.78,10.81,10.77,10.8,268089.0
2023-11-29 15:30:00,10.8,10.81,10.77,10.78,223407.0,10.8,10.81,10.77,10.78,223407.0
2023-11-29 15:40:00,10.78,10.8,10.77,10.79,272810.0,10.78,10.8,10.77,10.79,272810.0
2023-11-29 15:50:00,10.79,10.8,10.77,10.78,1215428.0,10.79,10.8,10.77,10.78,1215428.0
2023-11-30 09:30:00,10.77,10.83,10.6,10.61,644705.0,10.77,10.83,10.6,10.61,644705.0
2023-11-30 09:40:00,10.61,10.65,10.57,10.62,356139.0,10.61,10.65,10.57,10.62,356139.0
2023-11-30 09:50:00,10.63,10.74,10.61,10.71,304911.0,10.63,10.74,10.61,10.71,304911.0
2023-11-30 10:00:00,10.71,10.75,10.68,10.75,264682.0,10.71,10.75,10.68,10.75,264682.0
2023-11-30 10:10:00,10.75,10.75,10.66,10.68,202967.0,10.75,10.75,10.66,10.68,202967.0
2023-11-30 10:20:00,10.68,10.71,10.65,10.69,307557.0,10.68,10.71,10.65,10.69,307557.0
2023-11-30 10:30:00,10.7,10.75,10.61,10.62,453810.0,10.7,10.75,10.61,10.62,453810.0
2023-11-30 10:40:00,10.62,10.63,10.57,10.59,426532.0,10.62,10.63,10.57,10.59,426532.0
2023-11-30 10:50:00,10.59,10.63,10.59,10.6,197982.0,10.59,10.63,10.59,10.6,197982.0
2023-11-30 11:00:00,10.61,10.64,10.59,10.61,366138.0,10.61,10.64,10.59,10.61,366138.0
2023-11-30 11:10:00,10.62,10.62,10.57,10.58,275057.0,10.62,10.62,10.57,10.58,275057.0
2023-11-30 11:20:00,10.58,10.61,10.57,10.6,247825.0,10.58,10.61,10.57,10.6,247825.0
2023-11-30 11:30:00,10.6,10.62,10.57,10.61,161485.0,10.6,10.62,10.57,10.61,161485.0
2023-11-30 11:40:00,10.6,10.63,10.6,10.63,130087.0,10.6,10.63,10.6,10.63,130087.0
2023-11-30 11:50:00,10.63,10.65,10.62,10.63,186931.0,10.63,10.65,10.62,10.63,186931.0
2023-11-30 12:00:00,10.63,10.65,10.6,10.6,129995.0,10.63,10.65,10.6,10.6,129995.0
2023-11-30 12:10:00,10.6,10.62,10.58,10.58,175361.0,10.6,10.62,10.58,10.58,175361.0
2023-11-30 12:20:00,10.58,10.58,10.52,10.52,285289.0,10.58,10.58,10.52,10.52,285289.0
2023-11-30 12:30:00,10.53,10.56,10.51,10.53,364571.0,10.53,10.56,10.51,10.53,364571.0
2023-11-30 12:40:00,10.54,10.56,10.53,10.53,247540.0,10.54,10.56,10.53,10.53,247540.0
2023-11-30 12:50:00,10.53,10.55,10.49,10.5,500407.0,10.53,10.55,10.49,10.5,500407.0
2023-11-30 13:00:00,10.5,10.51,10.43,10.43,501394.0,10.5,10.51,10.43,10.43,501394.0
2023-11-30 13:10:00,10.43,10.47,10.43,10.46,235555.0,10.43,10.47,10.43,10.46,235555.0
2023-11-30 13:20:00,10.46,10.48,10.45,10.45,256666.0,10.46,10.48,10.45,10.45,256666.0
2023-11-30 13:30:00,10.45,10.48,10.43,10.45,228096.0,10.45,10.48,10.43,10.45,228096.0
2023-11-30 13:40:00,10.46,10.46,10.43,10.44,282980.0,10.46,10.46,10.43,10.44,282980.0
2023-11-30 13:50:00,10.45,10.45,10.43,10.45,180964.0,10.45,10.45,10.43,10.45,180964.0
2023-11-30 14:00:00,10.45,10.45,10.43,10.44,157405.0,10.45,10.45,10.43,10.44,157405.0
2023-11-30 14:10:00,10.44,10.47,10.43,10.45,339202.0,10.44,10.47,10.43,10.45,339202.0
2023-11-30 14:20:00,10.45,10.45,10.43,10.44,275725.0,10.45,10.45,10.43,10.44,275725.0
2023-11-30 14:30:00,10.44,10.44,10.4,10.41,347984.0,10.44,10.44,10.4,10.41,347984.0
2023-11-30 14:40:00,10.41,10.43,10.4,10.42,284285.0,10.41,10.43,10.4,10.42,284285.0
2023-11-30 14:50:00,10.42,10.45,10.42,10.45,292236.0,10.42,10.45,10.42,10.45,292236.0
2023-11-30 15:00:00,10.44,10.46,10.43,10.43,410550.0,10.44,10.46,10.43,10.43,410550.0
2023-11-30 15:10:00,10.44,10.46,10.41,10.46,389674.0,10.44,10.46,10.41,10.46,389674.0
2023-11-30 15:20:00,10.46,10.46,10.42,10.44,363779.0,10.46,10.46,10.42,10.44,363779.0
2023-11-30 15:30:00,10.44,10.45,10.43,10.44,317169.0,10.44,10.45,10.43,10.44,317169.0
2023-11-30 15:40:00,10.43,10.46,10.41,10.43,667860.0,10.43,10.46,10.41,10.43,667860.0
2023-11-30 15:50:00,10.43,10.47,10.38,10.46,2385819.0,10.43,10.47,10.38,10.46,2385819.0
2023-12-01 09:30:00,10.48,10.52,10.36,10.45,917485.0,10.48,10.52,10.36,10.45,917485.0
2023-12-01 09:40:00,10.44,10.51,10.39,10.51,404444.0,10.44,10.51,10.39,10.51,404444.0
2023-12-01 09:50:00,10.5,10.58,10.48,10.58,567314.0,10.5,10.58,10.48,10.58,567314.0
2023-12-01 10:00:00,10.58,10.65,10.57,10.63,393484.0,10.58,10.65,10.57,10.63,393484.0
2023-12-01 10:10:00,10.64,10.66,10.59,10.62,562747.0,10.64,10.66,10.59,10.62,562747.0
2023-12-01 10:20:00,10.63,10.72,10.62,10.64,652242.0,10.63,10.72,10.62,10.64,652242.0
2023-12-01 10:30:00,10.64,10.72,10.62,10.69,527506.0,10.64,10.72,10.62,10.69,527506.0
2023-12-01 10:40:00,10.69,10.75,10.68,10.74,1014768.0,10.69,10.75,10.68,10.74,1014768.0
2023-12-01 10:50:00,10.74,10.77,10.71,10.73,760467.0,10.74,10.77,10.71,10.73,760467.0
2023-12-01 11:00:00,10.73,10.76,10.68,10.75,425471.0,10.73,10.76,10.68,10.75,425471.0
2023-12-01 11:10:00,10.75,10.81,10.74,10.75,945461.0,10.75,10.81,10.74,10.75,945461.0
2023-12-01 11:20:00,10.75,10.76,10.7,10.73,560030.0,10.75,10.76,10.7,10.73,560030.0
2023-12-01 11:30:00,10.73,10.86,10.7,10.86,826726.0,10.73,10.86,10.7,10.86,826726.0
2023-12-01 11:40:00,10.85,10.92,10.84,10.92,483228.0,10.85,10.92,10.84,10.92,483228.0
2023-12-01 11:50:00,10.92,10.99,10.91,10.95,435476.0,10.92,10.99,10.91,10.95,435476.0
2023-12-01 12:00:00,10.94,11.09,10.94,11.04,945265.0,10.94,11.09,10.94,11.04,945265.0
2023-12-01 12:10:00,11.04,11.1,11.03,11.05,643218.0,11.04,11.1,11.03,11.05,643218.0
2023-12-01 12:20:00,11.05,11.19,11.05,11.19,558330.0,11.05,11.19,11.05,11.19,558330.0
2023-12-01 12:30:00,11.19,11.27,11.18,11.26,865509.0,11.19,11.27,11.18,11.26,865509.0
2023-12-01 12:40:00,11.26,11.26,11.2,11.23,655153.0,11.26,11.26,11.2,11.23,655153.0
2023-12-01 12:50:00,11.23,11.25,11.19,11.25,336465.0,11.23,11.25,11.19,11.25,336465.0
2023-12-01 13:00:00,11.25,11.35,11.24,11.35,1038390.0,11.25,11.35,11.24,11.35,1038390.0
2023-12-01 13:10:00,11.35,11.43,11.31,11.36,921958.0,11.35,11.43,11.31,11.36,921958.0
2023-12-01 13:20:00,11.36,11.44,11.34,11.43,1179007.0,11.36,11.44,11.34,11.43,1179007.0
2023-12-01 13:30:00,11.44,11.44,11.33,11.34,967433.0,11.44,11.44,11.33,11.34,967433.0
2023-12-01 13:40:00,11.33,11.39,11.3,11.38,713457.0,11.33,11.39,11.3,11.38,713457.0
2023-12-01 13:50:00,11.38,11.44,11.36,11.41,617216.0,11.38,11.44,11.36,11.41,617216.0
2023-12-01 14:00:00,11.4,11.5,11.4,11.5,919827.0,11.4,11.5,11.4,11.5,919827.0
2023-12-01 14:10:00,11.5,11.52,11.41,11.42,856766.0,11.5,11.52,11.41,11.42,856766.0
2023-12-01 14:20:00,11.42,11.43,11.34,11.35,381359.0,11.42,11.43,11.34,11.35,381359.0
2023-12-01 14:30:00,11.34,11.35,11.3,11.3,523978.0,11.34,11.35,11.3,11.3,523978.0
2023-12-01 14:40:00,11.3,11.34,11.27,11.3,476714.0,11.3,11.34,11.27,11.3,476714.0
2023-12-01 14:50:00,11.3,11.31,11.26,11.28,413736.0,11.3,11.31,11.26,11.28,413736.0
2023-12-01 15:00:00,11.29,11.31,11.28,11.3,502323.0,11.29,11.31,11.28,11.3,502323.0
2023-12-01 15:10:00,11.3,11.32,11.25,11.27,333062.0,11.3,11.32,11.25,11.27,333062.0
2023-12-01 15:20:00,11.26,11.31,11.26,11.3,276467.0,11.26,11.31,11.26,11.3,276467.0
2023-12-01 15:30:00,11.31,11.39,11.3,11.33,1115332.0,11.31,11.39,11.3,11.33,1115332.0
2023-12-01 15:40:00,11.32,11.34,11.29,11.3,988681.0,11.32,11.34,11.29,11.3,988681.0
2023-12-01 15:50:00,11.3,11.35,11.29,11.34,1685256.0,11.3,11.35,11.29,11.34,1685256.0
2023-12-04 09:30:00,11.24,11.37,11.17,11.25,711030.0,11.24,11.37,11.17,11.25,711030.0
2023-12-04 09:40:00,11.25,11.42,11.25,11.38,295579.0,11.25,11.42,11.25,11.38,295579.0
2023-12-04 09:50:00,11.38,11.41,11.18,11.21,772118.0,11.38,11.41,11.18,11.21,772118.0
2023-12-04 10:00:00,11.21,11.28,11.16,11.24,616115.0,11.21,11.28,11.16,11.24,616115.0
2023-12-04 10:10:00,11.24,11.33,11.21,11.31,846459.0,11.24,11.33,11.21,11.31,846459.0
2023-12-04 10:20:00,11.3,11.36,11.22,11.24,332349.0,11.3,11.36,11.22,11.24,332349.0
2023-12-04 10:30:00,11.23,11.29,11.19,11.28,266929.0,11.23,11.29,11.19,11.28,266929.0
2023-12-04 10:40:00,11.28,11.29,11.23,11.25,286459.0,11.28,11.29,11.23,11.25,286459.0
2023-12-04 10:50:00,11.25,11.25,11.16,11.2,341861.0,11.25,11.25,11.16,11.2,341861.0
2023-12-04 11:00:00,11.2,11.23,11.17,11.23,598981.0,11.2,11.23,11.17,11.23,598981.0
2023-12-04 11:10:00,11.23,11.28,11.22,11.27,324188.0,11.23,11.28,11.22,11.27,324188.0
2023-12-04 11:20:00,11.27,11.37,11.25,11.36,689758.0,11.27,11.37,11.25,11.36,689758.0
2023-12-04 11:30:00,11.35,11.37,11.33,11.37,349276.0,11.35,11.37,11.33,11.37,349276.0
2023-12-04 11:40:00,11.37,11.39,11.34,11.38,362725.0,11.37,11.39,11.34,11.38,362725.0
2023-12-04 11:50:00,11.38,11.43,11.37,11.43,350779.0,11.38,11.43,11.37,11.43,350779.0
2023-12-04 12:00:00,11.43,11.43,11.38,11.41,519028.0,11.43,11.43,11.38,11.41,519028.0
2023-12-04 12:10:00,11.41,11.44,11.4,11.41,323166.0,11.41,11.44,11.4,11.41,323166.0
2023-12-04 12:20:00,11.41,11.42,11.36,11.37,262787.0,11.41,11.42,11.36,11.37,262787.0
2023-12-04 12:30:00,11.38,11.4,11.34,11.36,267017.0,11.38,11.4,11.34,11.36,267017.0
2023-12-04 12:40:00,11.35,11.42,11.34,11.4,191554.0,11.35,11.42,11.34,11.4,191554.0
2023-12-04 12:50:00,11.4,11.41,11.36,11.38,312815.0,11.4,11.41,11.36,11.38,312815.0
2023-12-04 13:00:00,11.38,11.39,11.33,11.34,280788.0,11.38,11.39,11.33,11.34,280788.0
2023-12-04 13:10:00,11.34,11.34,11.27,11.29,206656.0,11.34,11.34,11.27,11.29,206656.0
2023-12-04 13:20:00,11.29,11.31,11.25,11.27,235192.0,11.29,11.31,11.25,11.27,235192.0
2023-12-04 13:30:00,11.27,11.31,11.25,11.29,197303.0,11.27,11.31,11.25,11.29,197303.0
2023-12-04 13:40:00,11.29,11.34,11.28,11.34,167514.0,11.29,11.34,11.28,11.34,167514.0
2023-12-04 13:50:00,11.34,11.36,11.33,11.35,138688.0,11.34,11.36,11.33,11.35,138688.0
2023-12-04 14:00:00,11.35,11.38,11.32,11.38,432854.0,11.35,11.38,11.32,11.38,432854.0
2023-12-04 14:10:00,11.38,11.41,11.33,11.34,349881.0,11.38,11.41,11.33,11.34,349881.0
2023-12-04 14:20:00,11.34,11.35,11.3,11.3,289527.0,11.34,11.35,11.3,11.3,289527.0
2023-12-04 14:30:00,11.31,11.33,11.29,11.3,436807.0,11.31,11.33,11.29,11.3,436807.0
2023-12-04 14:40:00,11.3,11.34,11.26,11.33,372034.0,11.3,11.34,11.26,11.33,372034.0
2023-12-04 14:50:00,11.33,11.35,11.32,11.35,166512.0,11.33,11.35,11.32,11.35,166512.0
2023-12-04 15:00:00,11.35,11.39,11.35,11.37,367260.0,11.35,11.39,11.35,11.37,367260.0
2023-12-04 15:10:00,11.37,11.4,11.37,11.39,285657.0,11.37,11.4,11.37,11.39,285657.0
2023-12-04 15:20:00,11.39,11.4,11.36,11.37,270471.0,11.39,11.4,11.36,11.37,270471.0
2023-12-04 15:30:00,11.37,11.37,11.35,11.37,339852.0,11.37,11.37,11.35,11.37,339852.0
2023-12-04 15:40:00,11.36,11.4,11.36,11.4,518376.0,11.36,11.4,11.36,11.4,518376.0
2023-12-04 15:50:00,11.4,11.41,11.37,11.38,1423776.0,11.4,11.41,11.37,11.38,1423776.0
2023-12-05 09:30:00,11.23,11.31,11.21,11.22,487734.0,11.23,11.31,11.21,11.22,487734.0
2023-12-05 09:40:00,11.22,11.26,11.14,11.23,442488.0,11.22,11.26,11.14,11.23,442488.0
2023-12-05 09:50:00,11.23,11.23,11.1,11.13,373284.0,11.23,11.23,11.1,11.13,373284.0
2023-12-05 10:00:00,11.13,11.24,11.13,11.2,262273.0,11.13,11.24,11.13,11.2,262273.0
2023-12-05 10:10:00,11.2,11.22,11.1,11.1,286533.0,11.2,11.22,11.1,11.1,286533.0
2023-12-05 10:20:00,11.11,11.22,11.1,11.21,329612.0,11.11,11.22,11.1,11.21,329612.0
2023-12-05 10:30:00,11.21,11.24,11.17,11.18,233121.0,11.21,11.24,11.17,11.18,233121.0
2023-12-05 10:40:00,11.18,11.21,11.16,11.17,211486.0,11.18,11.21,11.16,11.17,211486.0
2023-12-05 10:50:00,11.17,11.23,11.14,11.21,274557.0,11.17,11.23,11.14,11.21,274557.0
2023-12-05 11:00:00,11.21,11.24,11.2,11.21,183578.0,11.21,11.24,11.2,11.21,183578.0
2023-12-05 11:10:00,11.21,11.22,11.12,11.13,237778.0,11.21,11.22,11.12,11.13,237778.0
2023-12-05 11:20:00,11.13,11.14,11.11,11.13,200424.0,11.13,11.14,11.11,11.13,200424.0
2023-12-05 11:30:00,11.13,11.15,11.12,11.13,202426.0,11.13,11.15,11.12,11.13,202426.0
2023-12-05 11:40:00,11.12,11.16,11.12,11.13,239943.0,11.12,11.16,11.12,11.13,239943.0
2023-12-05 11:50:00,11.13,11.15,11.09,11.11,290759.0,11.13,11.15,11.09,11.11,290759.0
2023-12-05 12:00:00,11.11,11.13,11.09,11.09,254147.0,11.11,11.13,11.09,11.09,254147.0
2023-12-05 12:10:00,11.09,11.11,10.93,10.95,624053.0,11.09,11.11,10.93,10.95,624053.0
2023-12-05 12:20:00,10.94,11.04,10.9,10.95,602454.0,10.94,11.04,10.9,10.95,602454.0
2023-12-05 12:30:00,10.94,10.97,10.9,10.92,529751.0,10.94,10.97,10.9,10.92,529751.0
2023-12-05 12:40:00,10.92,10.96,10.9,10.95,314506.0,10.92,10.96,10.9,10.95,314506.0
2023-12-05 12:50:00,10.95,10.95,10.9,10.91,274296.0,10.95,10.95,10.9,10.91,274296.0
2023-12-05 13:00:00,10.9,10.91,10.82,10.84,887838.0,10.9,10.91,10.82,10.84,887838.0
2023-12-05 13:10:00,10.83,10.88,10.8,10.86,605234.0,10.83,10.88,10.8,10.86,605234.0
2023-12-05 13:20:00,10.86,10.93,10.85,10.91,327553.0,10.86,10.93,10.85,10.91,327553.0
2023-12-05 13:30:00,10.91,10.93,10.88,10.93,248494.0,10.91,10.93,10.88,10.93,248494.0
2023-12-05 13:40:00,10.93,10.93,10.89,10.91,633591.0,10.93,10.93,10.89,10.91,633591.0
2023-12-05 13:50:00,10.91,10.91,10.84,10.86,529231.0,10.91,10.91,10.84,10.86,529231.0
2023-12-05 14:00:00,10.87,10.88,10.82,10.84,432213.0,10.87,10.88,10.82,10.84,432213.0
2023-12-05 14:10:00,10.84,10.85,10.78,10.83,655308.0,10.84,10.85,10.78,10.83,655308.0
2023-12-05 14:20:00,10.83,10.84,10.81,10.82,345798.0,10.83,10.84,10.81,10.82,345798.0
2023-12-05 14:30:00,10.83,10.87,10.79,10.8,393780.0,10.83,10.87,10.79,10.8,393780.0
2023-12-05 14:40:00,10.8,10.84,10.79,10.83,242086.0,10.8,10.84,10.79,10.83,242086.0
2023-12-05 14:50:00,10.84,10.87,10.83,10.87,499280.0,10.84,10.87,10.83,10.87,499280.0
2023-12-05 15:00:00,10.87,10.89,10.84,10.88,473903.0,10.87,10.89,10.84,10.88,473903.0
2023-12-05 15:10:00,10.87,10.88,10.85,10.86,394984.0,10.87,10.88,10.85,10.86,394984.0
2023-12-05 15:20:00,10.85,10.86,10.84,10.85,345918.0,10.85,10.86,10.84,10.85,345918.0
2023-12-05 15:30:00,10.85,10.89,10.84,10.88,355342.0,10.85,10.89,10.84,10.88,355342.0
2023-12-05 15:40:00,10.88,10.89,10.86,10.88,483437.0,10.88,10.89,10.86,10.88,483437.0
2023-12-05 15:50:00,10.88,10.89,10.85,10.88,1452263.0,10.88,10.89,10.85,10.88,1452263.0
2023-12-06 09:30:00,11.03,11.14,10.93,11.02,585282.0,11.03,11.14,10.93,11.02,585282.0
2023-12-06 09:40:00,11.01,11.07,10.98,11.07,469128.0,11.01,11.07,10.98,11.07,469128.0
2023-12-06 09:50:00,11.06,11.14,11.03,11.13,309568.0,11.06,11.14,11.03,11.13,309568.0
2023-12-06 10:00:00,11.14,11.28,11.14,11.26,620212.0,11.14,11.28,11.14,11.26,620212.0
2023-12-06 10:10:00,11.27,11.27,11.19,11.21,273254.0,11.27,11.27,11.19,11.21,273254.0
2023-12-06 10:20:00,11.21,11.22,11.13,11.15,462907.0,11.21,11.22,11.13,11.15,462907.0
2023-12-06 10:30:00,11.15,11.24,11.14,11.2,584349.0,11.15,11.24,11.14,11.2,584349.0
2023-12-06 10:40:00,11.21,11.22,11.15,11.2,248450.0,11.21,11.22,11.15,11.2,248450.0
2023-12-06 10:50:00,11.2,11.2,11.12,11.13,215591.0,11.2,11.2,11.12,11.13,215591.0
2023-12-06 11:00:00,11.13,11.13,11.08,11.09,223010.0,11.13,11.13,11.08,11.09,223010.0
2023-12-06 11:10:00,11.1,11.14,11.08,11.11,247314.0,11.1,11.14,11.08,11.11,247314.0
2023-12-06 11:20:00,11.11,11.11,11.06,11.07,289227.0,11.11,11.11,11.06,11.07,289227.0
2023-12-06 11:30:00,11.07,11.08,11.03,11.08,420235.0,11.07,11.08,11.03,11.08,420235.0
2023-12-06 11:40:00,11.08,11.08,11.02,11.05,274783.0,11.08,11.08,11.02,11.05,274783.0
2023-12-06 11:50:00,11.06,11.1,11.06,11.09,195685.0,11.06,11.1,11.06,11.09,195685.0
2023-12-06 12:00:00,11.09,11.1,11.02,11.08,386527.0,11.09,11.1,11.02,11.08,386527.0
2023-12-06 12:10:00,11.07,11.08,11.03,11.04,186509.0,11.07,11.08,11.03,11.04,186509.0
2023-12-06 12:20:00,11.04,11.05,11.02,11.03,237298.0,11.04,11.05,11.02,11.03,237298.0
2023-12-06 12:30:00,11.03,11.05,11.0,11.05,185654.0,11.03,11.05,11.0,11.05,185654.0
2023-12-06 12:40:00,11.04,11.08,11.04,11.07,159180.0,11.04,11.08,11.04,11.07,159180.0
2023-12-06 12:50:00,11.08,11.08,11.04,11.04,115133.0,11.08,11.08,11.04,11.04,115133.0
2023-12-06 13:00:00,11.04,11.07,11.02,11.05,211820.0,11.04,11.07,11.02,11.05,211820.0
2023-12-06 13:10:00,11.06,11.07,11.02,11.04,170629.0,11.06,11.07,11.02,11.04,170629.0
2023-12-06 13:20:00,11.04,11.06,11.02,11.05,189772.0,11.04,11.06,11.02,11.05,189772.0
2023-12-06 13:30:00,11.05,11.06,11.02,11.05,220224.0,11.05,11.06,11.02,11.05,220224.0
2023-12-06 13:40:00,11.05,11.06,11.03,11.04,152256.0,11.05,11.06,11.03,11.04,152256.0
2023-12-06 13:50:00,11.04,11.06,11.02,11.03,231389.0,11.04,11.06,11.02,11.03,231389.0
2023-12-06 14:00:00,11.03,11.06,11.02,11.05,171052.0,11.03,11.06,11.02,11.05,171052.0
2023-12-06 14:10:00,11.05,11.07,11.02,11.04,435504.0,11.05,11.07,11.02,11.04,435504.0
2023-12-06 14:20:00,11.04,11.05,11.01,11.02,181117.0,11.04,11.05,11.01,11.02,181117.0
2023-12-06 14:30:00,11.03,11.06,11.01,11.05,131207.0,11.03,11.06,11.01,11.05,131207.0
2023-12-06 14:40:00,11.05,11.06,11.03,11.05,143540.0,11.05,11.06,11.03,11.05,143540.0
2023-12-06 14:50:00,11.04,11.07,11.02,11.04,182307.0,11.04,11.07,11.02,11.04,182307.0
2023-12-06 15:00:00,11.03,11.04,10.99,11.0,276186.0,11.03,11.04,10.99,11.0,276186.0
2023-12-06 15:10:00,11.0,11.01,10.97,10.97,227428.0,11.0,11.01,10.97,10.97,227428.0
2023-12-06 15:20:00,10.97,10.98,10.93,10.95,245379.0,10.97,10.98,10.93,10.95,245379.0
2023-12-06 15:30:00,10.94,10.95,10.88,10.89,759531.0,10.94,10.95,10.88,10.89,759531.0
2023-12-06 15:40:00,10.9,10.93,10.89,10.93,465284.0,10.9,10.93,10.89,10.93,465284.0
2023-12-06 15:50:00,10.93,10.93,10.89,10.92,1302364.0,10.93,10.93,10.89,10.92,1302364.0
2023-12-07 09:30:00,10.95,10.99,10.85,10.88,486738.0,10.95,10.99,10.85,10.88,486738.0
2023-12-07 09:40:00,10.88,10.94,10.84,10.87,244265.0,10.88,10.94,10.84,10.87,244265.0
2023-12-07 09:50:00,10.88,10.97,10.87,10.96,276156.0,10.88,10.97,10.87,10.96,276156.0
2023-12-07 10:00:00,10.96,11.0,10.92,10.94,249411.0,10.96,11.0,10.92,10.94,249411.0
2023-12-07 10:10:00,10.93,11.01,10.92,11.01,273914.0,10.93,11.01,10.92,11.01,273914.0
2023-12-07 10:20:00,11.01,11.07,11.01,11.04,368880.0,11.01,11.07,11.01,11.04,368880.0
2023-12-07 10:30:00,11.04,11.09,11.02,11.09,394266.0,11.04,11.09,11.02,11.09,394266.0
2023-12-07 10:40:00,11.08,11.09,10.98,10.98,292604.0,11.08,11.09,10.98,10.98,292604.0
2023-12-07 10:50:00,10.98,11.04,10.96,11.02,359754.0,10.98,11.04,10.96,11.02,359754.0
2023-12-07 11:00:00,11.03,11.07,10.99,11.01,426518.0,11.03,11.07,10.99,11.01,426518.0
2023-12-07 11:10:00,11.01,11.01,10.87,10.88,473975.0,11.01,11.01,10.87,10.88,473975.0
2023-12-07 11:20:00,10.88,10.92,10.88,10.91,486772.0,10.88,10.92,10.88,10.91,486772.0
2023-12-07 11:30:00,10.91,10.96,10.9,10.93,388948.0,10.91,10.96,10.9,10.93,388948.0
2023-12-07 11:40:00,10.93,10.94,10.87,10.88,495226.0,10.93,10.94,10.87,10.88,495226.0
2023-12-07 11:50:00,10.88,10.91,10.87,10.9,366866.0,10.88,10.91,10.87,10.9,366866.0
2023-12-07 12:00:00,10.9,10.93,10.88,10.9,282905.0,10.9,10.93,10.88,10.9,282905.0
2023-12-07 12:10:00,10.9,10.93,10.88,10.92,218367.0,10.9,10.93,10.88,10.92,218367.0
2023-12-07 12:20:00,10.92,10.93,10.9,10.92,188167.0,10.92,10.93,10.9,10.92,188167.0
2023-12-07 12:30:00,10.92,10.96,10.91,10.95,241672.0,10.92,10.96,10.91,10.95,241672.0
2023-12-07 12:40:00,10.95,10.96,10.92,10.94,220804.0,10.95,10.96,10.92,10.94,220804.0
2023-12-07 12:50:00,10.94,10.96,10.92,10.93,164101.0,10.94,10.96,10.92,10.93,164101.0
2023-12-07 13:00:00,10.93,10.95,10.91,10.93,244123.0,10.93,10.95,10.91,10.93,244123.0
2023-12-07 13:10:00,10.93,10.94,10.9,10.92,188191.0,10.93,10.94,10.9,10.92,188191.0
2023-12-07 13:20:00,10.92,10.93,10.89,10.89,197977.0,10.92,10.93,10.89,10.89,197977.0
2023-12-07 13:30:00,10.89,10.92,10.88,10.91,235280.0,10.89,10.92,10.88,10.91,235280.0
2023-12-07 13:40:00,10.91,10.91,10.88,10.88,185018.0,10.91,10.91,10.88,10.88,185018.0
2023-12-07 13:50:00,10.88,10.91,10.87,10.88,279861.0,10.88,10.91,10.87,10.88,279861.0
2023-12-07 14:00:00,10.88,10.9,10.86,10.86,229533.0,10.88,10.9,10.86,10.86,229533.0
2023-12-07 14:10:00,10.86,10.88,10.85,10.88,225527.0,10.86,10.88,10.85,10.88,225527.0
2023-12-07 14:20:00,10.88,10.89,10.86,10.87,237416.0,10.88,10.89,10.86,10.87,237416.0
2023-12-07 14:30:00,10.87,10.87,10.8,10.82,747004.0,10.87,10.87,10.8,10.82,747004.0
2023-12-07 14:40:00,10.81,10.82,10.76,10.76,369030.0,10.81,10.82,10.76,10.76,369030.0
2023-12-07 14:50:00,10.77,10.78,10.73,10.74,369788.0,10.77,10.78,10.73,10.74,369788.0
2023-12-07 15:00:00,10.75,10.79,10.74,10.79,437113.0,10.75,10.79,10.74,10.79,437113.0
2023-12-07 15:10:00,10.79,10.83,10.78,10.8,348405.0,10.79,10.83,10.78,10.8,348405.0
2023-12-07 15:20:00,10.8,10.82,10.78,10.8,376858.0,10.8,10.82,10.78,10.8,376858.0
2023-12-07 15:30:00,10.8,10.82,10.79,10.79,332090.0,10.8,10.82,10.79,10.79,332090.0
2023-12-07 15:40:00,10.8,10.83,10.79,10.82,331713.0,10.8,10.83,10.79,10.82,331713.0
2023-12-07 15:50:00,10.82,10.84,10.81,10.82,1064777.0,10.82,10.84,10.81,10.82,1064777.0
2023-12-08 09:30:00,11.0,11.3,11.0,11.23,1939993.0,11.0,11.3,11.0,11.23,1939993.0
2023-12-08 09:40:00,11.24,11.32,11.18,11.29,898285.0,11.24,11.32,11.18,11.29,898285.0
2023-12-08 09:50:00,11.29,11.35,11.23,11.28,774100.0,11.29,11.35,11.23,11.28,774100.0
2023-12-08 10:00:00,11.28,11.5,11.27,11.49,987338.0,11.28,11.5,11.27,11.49,987338.0
2023-12-08 10:10:00,11.5,11.63,11.45,11.55,1398386.0,11.5,11.63,11.45,11.55,1398386.0
2023-12-08 10:20:00,11.55,11.67,11.52,11.66,1328925.0,11.55,11.67,11.52,11.66,1328925.0
2023-12-08 10:30:00,11.66,11.68,11.52,11.54,1192583.0,11.66,11.68,11.52,11.54,1192583.0
2023-12-08 10:40:00,11.54,11.56,11.48,11.49,1073240.0,11.54,11.56,11.48,11.49,1073240.0
2023-12-08 10:50:00,11.5,11.56,11.43,11.56,865501.0,11.5,11.56,11.43,11.56,865501.0
2023-12-08 11:00:00,11.56,11.63,11.53,11.57,673384.0,11.56,11.63,11.53,11.57,673384.0
2023-12-08 11:10:00,11.57,11.58,11.5,11.52,362232.0,11.57,11.58,11.5,11.52,362232.0
2023-12-08 11:20:00,11.53,11.63,11.52,11.63,389886.0,11.53,11.63,11.52,11.63,389886.0
2023-12-08 11:30:00,11.63,11.65,11.57,11.59,560302.0,11.63,11.65,11.57,11.59,560302.0
2023-12-08 11:40:00,11.6,11.6,11.55,11.58,357712.0,11.6,11.6,11.55,11.58,357712.0
2023-12-08 11:50:00,11.59,11.59,11.53,11.53,239155.0,11.59,11.59,11.53,11.53,239155.0
2023-12-08 12:00:00,11.54,11.57,11.5,11.55,378732.0,11.54,11.57,11.5,11.55,378732.0
2023-12-08 12:10:00,11.55,11.57,11.49,11.54,355005.0,11.55,11.57,11.49,11.54,355005.0
2023-12-08 12:20:00,11.54,11.55,11.49,11.5,364662.0,11.54,11.55,11.49,11.5,364662.0
2023-12-08 12:30:00,11.51,11.52,11.45,11.51,400691.0,11.51,11.52,11.45,11.51,400691.0
2023-12-08 12:40:00,11.51,11.57,11.49,11.54,436798.0,11.51,11.57,11.49,11.54,436798.0
2023-12-08 12:50:00,11.54,11.6,11.54,11.59,443391.0,11.54,11.6,11.54,11.59,443391.0
2023-12-08 13:00:00,11.59,11.6,11.53,11.54,412009.0,11.59,11.6,11.53,11.54,412009.0
2023-12-08 13:10:00,11.54,11.56,11.53,11.55,220759.0,11.54,11.56,11.53,11.55,220759.0
2023-12-08 13:20:00,11.55,11.57,11.54,11.55,259042.0,11.55,11.57,11.54,11.55,259042.0
2023-12-08 13:30:00,11.55,11.56,11.49,11.5,300551.0,11.55,11.56,11.49,11.5,300551.0
2023-12-08 13:40:00,11.5,11.54,11.46,11.52,307071.0,11.5,11.54,11.46,11.52,307071.0
2023-12-08 13:50:00,11.52,11.54,11.5,11.54,316268.0,11.52,11.54,11.5,11.54,316268.0
2023-12-08 14:00:00,11.54,11.56,11.52,11.53,250575.0,11.54,11.56,11.52,11.53,250575.0
2023-12-08 14:10:00,11.53,11.57,11.51,11.57,273260.0,11.53,11.57,11.51,11.57,273260.0
2023-12-08 14:20:00,11.57,11.59,11.55,11.57,254414.0,11.57,11.59,11.55,11.57,254414.0
2023-12-08 14:30:00,11.57,11.58,11.5,11.52,285324.0,11.57,11.58,11.5,11.52,285324.0
2023-12-08 14:40:00,11.52,11.54,11.5,11.52,297312.0,11.52,11.54,11.5,11.52,297312.0
2023-12-08 14:50:00,11.52,11.52,11.47,11.49,512572.0,11.52,11.52,11.47,11.49,512572.0
2023-12-08 15:00:00,11.49,11.54,11.48,11.5,441292.0,11.49,11.54,11.48,11.5,441292.0
2023-12-08 15:10:00,11.5,11.51,11.47,11.47,353369.0,11.5,11.51,11.47,11.47,353369.0
2023-12-08 15:20:00,11.48,11.49,11.45,11.48,349478.0,11.48,11.49,11.45,11.48,349478.0
2023-12-08 15:30:00,11.49,11.54,11.48,11.53,503504.0,11.49,11.54,11.48,11.53,503504.0
2023-12-08 15:40:00,11.53,11.54,11.5,11.51,671217.0,11.53,11.54,11.5,11.51,671217.0
2023-12-08 15:50:00,11.51,11.53,11.46,11.46,1656390.0,11.51,11.53,11.46,11.46,1656390.0
2023-12-11 09:30:00,11.62,11.74,11.56,11.62,1381230.0,11.62,11.74,11.56,11.62,1381230.0
2023-12-11 09:40:00,11.62,11.64,11.4,11.41,545747.0,11.62,11.64,11.4,11.41,545747.0
2023-12-11 09:50:00,11.41,11.44,11.24,11.26,618860.0,11.41,11.44,11.24,11.26,618860.0
2023-12-11 10:00:00,11.26,11.29,11.14,11.22,604844.0,11.26,11.29,11.14,11.22,604844.0
2023-12-11 10:10:00,11.22,11.36,11.21,11.34,400194.0,11.22,11.36,11.21,11.34,400194.0
2023-12-11 10:20:00,11.34,11.37,11.26,11.33,403719.0,11.34,11.37,11.26,11.33,403719.0
2023-12-11 10:30:00,11.33,11.45,11.31,11.43,507728.0,11.33,11.45,11.31,11.43,507728.0
2023-12-11 10:40:00,11.43,11.55,11.42,11.52,1188151.0,11.43,11.55,11.42,11.52,1188151.0
2023-12-11 10:50:00,11.51,11.53,11.42,11.52,553798.0,11.51,11.53,11.42,11.52,553798.0
2023-12-11 11:00:00,11.51,11.52,11.45,11.49,351062.0,11.51,11.52,11.45,11.49,351062.0
2023-12-11 11:10:00,11.49,11.49,11.43,11.44,343938.0,11.49,11.49,11.43,11.44,343938.0
2023-12-11 11:20:00,11.45,11.55,11.41,11.55,449864.0,11.45,11.55,11.41,11.55,449864.0
2023-12-11 11:30:00,11.54,11.55,11.46,11.51,469919.0,11.54,11.55,11.46,11.51,469919.0
2023-12-11 11:40:00,11.52,11.58,11.51,11.57,203860.0,11.52,11.58,11.51,11.57,203860.0
2023-12-11 11:50:00,11.57,11.59,11.52,11.55,355591.0,11.57,11.59,11.52,11.55,355591.0
2023-12-11 12:00:00,11.55,11.58,11.52,11.56,221696.0,11.55,11.58,11.52,11.56,221696.0
2023-12-11 12:10:00,11.56,11.57,11.53,11.57,250353.0,11.56,11.57,11.53,11.57,250353.0
2023-12-11 12:20:00,11.57,11.57,11.54,11.55,275121.0,11.57,11.57,11.54,11.55,275121.0
2023-12-11 12:30:00,11.55,11.56,11.51,11.54,212731.0,11.55,11.56,11.51,11.54,212731.0
2023-12-11 12:40:00,11.54,11.57,11.52,11.56,214544.0,11.54,11.57,11.52,11.56,214544.0
2023-12-11 12:50:00,11.55,11.57,11.53,11.55,181434.0,11.55,11.57,11.53,11.55,181434.0
2023-12-11 13:00:00,11.55,11.56,11.51,11.54,226608.0,11.55,11.56,11.51,11.54,226608.0
2023-12-11 13:10:00,11.54,11.56,11.49,11.55,287258.0,11.54,11.56,11.49,11.55,287258.0
2023-12-11 13:20:00,11.55,11.56,11.53,11.54,162022.0,11.55,11.56,11.53,11.54,162022.0
2023-12-11 13:30:00,11.54,11.56,11.51,11.52,203766.0,11.54,11.56,11.51,11.52,203766.0
2023-12-11 13:40:00,11.51,11.52,11.49,11.51,274319.0,11.51,11.52,11.49,11.51,274319.0
2023-12-11 13:50:00,11.51,11.53,11.5,11.52,223547.0,11.51,11.53,11.5,11.52,223547.0
2023-12-11 14:00:00,11.52,11.53,11.49,11.5,264693.0,11.52,11.53,11.49,11.5,264693.0
2023-12-11 14:10:00,11.49,11.52,11.49,11.49,228907.0,11.49,11.52,11.49,11.49,228907.0
2023-12-11 14:20:00,11.5,11.51,11.49,11.5,361955.0,11.5,11.51,11.49,11.5,361955.0
2023-12-11 14:30:00,11.51,11.51,11.46,11.46,329320.0,11.51,11.51,11.46,11.46,329320.0
2023-12-11 14:40:00,11.46,11.51,11.46,11.51,191279.0,11.46,11.51,11.46,11.51,191279.0
2023-12-11 14:50:00,11.51,11.51,11.45,11.46,237990.0,11.51,11.51,11.45,11.46,237990.0
2023-12-11 15:00:00,11.46,11.49,11.43,11.47,238252.0,11.46,11.49,11.43,11.47,238252.0
2023-12-11 15:10:00,11.48,11.49,11.45,11.48,385986.0,11.48,11.49,11.45,11.48,385986.0
2023-12-11 15:20:00,11.49,11.5,11.47,11.47,370444.0,11.49,11.5,11.47,11.47,370444.0
2023-12-11 15:30:00,11.48,11.48,11.45,11.46,321050.0,11.48,11.48,11.45,11.46,321050.0
2023-12-11 15:40:00,11.46,11.47,11.43,11.46,496890.0,11.46,11.47,11.43,11.46,496890.0
2023-12-11 15:50:00,11.46,11.47,11.42,11.42,2121113.0,11.46,11.47,11.42,11.42,2121113.0
2023-12-12 09:30:00,11.45,11.49,11.18,11.27,915115.0,11.45,11.49,11.18,11.27,915115.0
2023-12-12 09:40:00,11.27,11.31,11.19,11.23,501821.0,11.27,11.31,11.19,11.23,501821.0
2023-12-12 09:50:00,11.23,11.27,11.2,11.21,295914.0,11.23,11.27,11.2,11.21,295914.0
2023-12-12 10:00:00,11.21,11.31,11.19,11.3,285827.0,11.21,11.31,11.19,11.3,285827.0
2023-12-12 10:10:00,11.3,11.31,11.21,11.3,273803.0,11.3,11.31,11.21,11.3,273803.0
2023-12-12 10:20:00,11.31,11.35,11.29,11.31,294950.0,11.31,11.35,11.29,11.31,294950.0
2023-12-12 10:30:00,11.32,11.35,11.28,11.34,260062.0,11.32,11.35,11.28,11.34,260062.0
2023-12-12 10:40:00,11.35,11.4,11.32,11.38,222755.0,11.35,11.4,11.32,11.38,222755.0
2023-12-12 10:50:00,11.38,11.38,11.34,11.38,176886.0,11.38,11.38,11.34,11.38,176886.0
2023-12-12 11:00:00,11.38,11.38,11.3,11.31,224626.0,11.38,11.38,11.3,11.31,224626.0
2023-12-12 11:10:00,11.32,11.33,11.29,11.32,307812.0,11.32,11.33,11.29,11.32,307812.0
2023-12-12 11:20:00,11.31,11.33,11.27,11.28,292094.0,11.31,11.33,11.27,11.28,292094.0
2023-12-12 11:30:00,11.28,11.28,11.24,11.25,283546.0,11.28,11.28,11.24,11.25,283546.0
2023-12-12 11:40:00,11.24,11.3,11.24,11.29,231987.0,11.24,11.3,11.24,11.29,231987.0
2023-12-12 11:50:00,11.29,11.3,11.23,11.25,190047.0,11.29,11.3,11.23,11.25,190047.0
2023-12-12 12:00:00,11.24,11.25,11.2,11.2,290204.0,11.24,11.25,11.2,11.2,290204.0
2023-12-12 12:10:00,11.21,11.23,11.18,11.21,346949.0,11.21,11.23,11.18,11.21,346949.0
2023-12-12 12:20:00,11.21,11.22,11.17,11.21,498432.0,11.21,11.22,11.17,11.21,498432.0
2023-12-12 12:30:00,11.21,11.23,11.19,11.21,207720.0,11.21,11.23,11.19,11.21,207720.0
2023-12-12 12:40:00,11.21,11.22,11.18,11.2,167947.0,11.21,11.22,11.18,11.2,167947.0
2023-12-12 12:50:00,11.2,11.22,11.17,11.18,154262.0,11.2,11.22,11.17,11.18,154262.0
2023-12-12 13:00:00,11.17,11.21,11.16,11.19,229174.0,11.17,11.21,11.16,11.19,229174.0
2023-12-12 13:10:00,11.18,11.21,11.18,11.2,215875.0,11.18,11.21,11.18,11.2,215875.0
2023-12-12 13:20:00,11.2,11.2,11.15,11.17,189015.0,11.2,11.2,11.15,11.17,189015.0
2023-12-12 13:30:00,11.17,11.19,11.15,11.16,216527.0,11.17,11.19,11.15,11.16,216527.0
2023-12-12 13:40:00,11.16,11.2,11.16,11.2,263061.0,11.16,11.2,11.16,11.2,263061.0
2023-12-12 13:50:00,11.2,11.23,11.19,11.21,211530.0,11.2,11.23,11.19,11.21,211530.0
2023-12-12 14:00:00,11.21,11.23,11.2,11.2,203091.0,11.21,11.23,11.2,11.2,203091.0
2023-12-12 14:10:00,11.2,11.22,11.2,11.21,166232.0,11.2,11.22,11.2,11.21,166232.0
2023-12-12 14:20:00,11.22,11.26,11.21,11.23,234063.0,11.22,11.26,11.21,11.23,234063.0
2023-12-12 14:30:00,11.24,11.25,11.23,11.23,146418.0,11.24,11.25,11.23,11.23,146418.0
2023-12-12 14:40:00,11.24,11.24,11.2,11.21,200305.0,11.24,11.24,11.2,11.21,200305.0
2023-12-12 14:50:00,11.21,11.23,11.2,11.21,276755.0,11.21,11.23,11.2,11.21,276755.0
2023-12-12 15:00:00,11.21,11.23,11.2,11.22,420808.0,11.21,11.23,11.2,11.22,420808.0
2023-12-12 15:10:00,11.23,11.27,11.22,11.24,562903.0,11.23,11.27,11.22,11.24,562903.0
2023-12-12 15:20:00,11.23,11.25,11.21,11.25,246290.0,11.23,11.25,11.21,11.25,246290.0
2023-12-12 15:30:00,11.24,11.25,11.21,11.23,316029.0,11.24,11.25,11.21,11.23,316029.0
2023-12-12 15:40:00,11.22,11.23,11.2,11.21,427689.0,11.22,11.23,11.2,11.21,427689.0
2023-12-12 15:50:00,11.2,11.23,11.19,11.23,1267930.0,11.2,11.23,11.19,11.23,1267930.0
2023-12-13 09:30:00,11.16,11.3,11.14,11.17,769706.0,11.16,11.3,11.14,11.17,769706.0
2023-12-13 09:40:00,11.17,11.24,11.11,11.2,375204.0,11.17,11.24,11.11,11.2,375204.0
2023-12-13 09:50:00,11.2,11.23,11.14,11.17,296750.0,11.2,11.23,11.14,11.17,296750.0
2023-12-13 10:00:00,11.17,11.22,11.14,11.22,396729.0,11.17,11.22,11.14,11.22,396729.0
2023-12-13 10:10:00,11.21,11.23,11.18,11.21,290814.0,11.21,11.23,11.18,11.21,290814.0
2023-12-13 10:20:00,11.21,11.24,11.16,11.2,463976.0,11.21,11.24,11.16,11.2,463976.0
2023-12-13 10:30:00,11.2,11.21,11.15,11.18,198345.0,11.2,11.21,11.15,11.18,198345.0
2023-12-13 10:40:00,11.19,11.19,11.14,11.16,305004.0,11.19,11.19,11.14,11.16,305004.0
2023-12-13 10:50:00,11.16,11.16,11.11,11.12,275178.0,11.16,11.16,11.11,11.12,275178.0
2023-12-13 11:00:00,11.12,11.16,11.11,11.16,270772.0,11.12,11.16,11.11,11.16,270772.0
2023-12-13 11:10:00,11.16,11.17,11.11,11.13,267515.0,11.16,11.17,11.11,11.13,267515.0
2023-12-13 11:20:00,11.13,11.14,11.11,11.12,201939.0,11.13,11.14,11.11,11.12,201939.0
2023-12-13 11:30:00,11.11,11.12,11.08,11.1,377470.0,11.11,11.12,11.08,11.1,377470.0
2023-12-13 11:40:00,11.1,11.14,11.09,11.13,409568.0,11.1,11.14,11.09,11.13,409568.0
2023-12-13 11:50:00,11.13,11.14,11.11,11.12,213281.0,11.13,11.14,11.11,11.12,213281.0
2023-12-13 12:00:00,11.12,11.12,11.06,11.08,310726.0,11.12,11.12,11.06,11.08,310726.0
2023-12-13 12:10:00,11.08,11.12,11.07,11.11,211727.0,11.08,11.12,11.07,11.11,211727.0
2023-12-13 12:20:00,11.12,11.14,11.1,11.11,157496.0,11.12,11.14,11.1,11.11,157496.0
2023-12-13 12:30:00,11.11,11.11,11.08,11.1,296552.0,11.11,11.11,11.08,11.1,296552.0
2023-12-13 12:40:00,11.11,11.11,11.09,11.11,152123.0,11.11,11.11,11.09,11.11,152123.0
2023-12-13 12:50:00,11.11,11.14,11.1,11.1,224945.0,11.11,11.14,11.1,11.1,224945.0
2023-12-13 13:00:00,11.1,11.13,11.1,11.12,161906.0,11.1,11.13,11.1,11.12,161906.0
2023-12-13 13:10:00,11.11,11.15,11.11,11.13,164998.0,11.11,11.15,11.11,11.13,164998.0
2023-12-13 13:20:00,11.13,11.17,11.12,11.17,236236.0,11.13,11.17,11.12,11.17,236236.0
2023-12-13 13:30:00,11.17,11.18,11.16,11.18,201823.0,11.17,11.18,11.16,11.18,201823.0
2023-12-13 13:40:00,11.18,11.19,11.17,11.18,177999.0,11.18,11.19,11.17,11.18,177999.0
2023-12-13 13:50:00,11.18,11.23,11.17,11.22,190423.0,11.18,11.23,11.17,11.22,190423.0
2023-12-13 14:00:00,11.23,11.4,11.23,11.4,520306.0,11.23,11.4,11.23,11.4,520306.0
2023-12-13 14:10:00,11.4,11.44,11.37,11.44,572833.0,11.4,11.44,11.37,11.44,572833.0
2023-12-13 14:20:00,11.44,11.46,11.4,11.44,561705.0,11.44,11.46,11.4,11.44,561705.0
2023-12-13 14:30:00,11.44,11.53,11.43,11.52,574526.0,11.44,11.53,11.43,11.52,574526.0
2023-12-13 14:40:00,11.52,11.65,11.51,11.64,634069.0,11.52,11.65,11.51,11.64,634069.0
2023-12-13 14:50:00,11.64,11.65,11.61,11.63,454111.0,11.64,11.65,11.61,11.63,454111.0
2023-12-13 15:00:00,11.63,11.74,11.62,11.73,846005.0,11.63,11.74,11.62,11.73,846005.0
2023-12-13 15:10:00,11.73,11.74,11.67,11.68,1445286.0,11.73,11.74,11.67,11.68,1445286.0
2023-12-13 15:20:00,11.68,11.73,11.63,11.69,776864.0,11.68,11.73,11.63,11.69,776864.0
2023-12-13 15:30:00,11.69,11.79,11.68,11.79,1397947.0,11.69,11.79,11.68,11.79,1397947.0
2023-12-13 15:40:00,11.79,11.85,11.78,11.85,1143444.0,11.79,11.85,11.78,11.85,1143444.0
2023-12-13 15:50:00,11.85,11.89,11.78,11.87,3194609.0,11.85,11.89,11.78,11.87,3194609.0
2023-12-14 09:30:00,12.11,12.45,12.08,12.44,1856941.0,12.11,12.45,12.08,12.44,1856941.0
2023-12-14 09:40:00,12.43,12.59,12.43,12.5,1703587.0,12.43,12.59,12.43,12.5,1703587.0
2023-12-14 09:50:00,12.5,12.55,12.43,12.53,875418.0,12.5,12.55,12.43,12.53,875418.0
2023-12-14 10:00:00,12.54,12.58,12.51,12.55,649401.0,12.54,12.58,12.51,12.55,649401.0
2023-12-14 10:10:00,12.55,12.6,12.5,12.55,715904.0,12.55,12.6,12.5,12.55,715904.0
2023-12-14 10:20:00,12.56,12.7,12.53,12.58,797114.0,12.56,12.7,12.53,12.58,797114.0
2023-12-14 10:30:00,12.58,12.63,12.53,12.56,550310.0,12.58,12.63,12.53,12.56,550310.0
2023-12-14 10:40:00,12.56,12.57,12.48,12.5,577473.0,12.56,12.57,12.48,12.5,577473.0
2023-12-14 10:50:00,12.5,12.62,12.46,12.61,1031800.0,12.5,12.62,12.46,12.61,1031800.0
2023-12-14 11:00:00,12.6,12.64,12.57,12.58,747832.0,12.6,12.64,12.57,12.58,747832.0
2023-12-14 11:10:00,12.59,12.63,12.5,12.6,649249.0,12.59,12.63,12.5,12.6,649249.0
2023-12-14 11:20:00,12.6,12.62,12.54,12.54,387401.0,12.6,12.62,12.54,12.54,387401.0
2023-12-14 11:30:00,12.55,12.57,12.52,12.56,574760.0,12.55,12.57,12.52,12.56,574760.0
2023-12-14 11:40:00,12.55,12.58,12.51,12.57,630911.0,12.55,12.58,12.51,12.57,630911.0
2023-12-14 11:50:00,12.57,12.59,12.48,12.5,2592088.0,12.57,12.59,12.48,12.5,2592088.0
2023-12-14 12:00:00,12.49,12.55,12.44,12.51,841457.0,12.49,12.55,12.44,12.51,841457.0
2023-12-14 12:10:00,12.5,12.53,12.46,12.5,465844.0,12.5,12.53,12.46,12.5,465844.0
2023-12-14 12:20:00,12.5,12.51,12.43,12.47,409991.0,12.5,12.51,12.43,12.47,409991.0
2023-12-14 12:30:00,12.46,12.53,12.44,12.5,543230.0,12.46,12.53,12.44,12.5,543230.0
2023-12-14 12:40:00,12.51,12.53,12.48,12.5,538589.0,12.51,12.53,12.48,12.5,538589.0
2023-12-14 12:50:00,12.5,12.53,12.43,12.45,665054.0,12.5,12.53,12.43,12.45,665054.0
2023-12-14 13:00:00,12.45,12.46,12.38,12.38,547310.0,12.45,12.46,12.38,12.38,547310.0
2023-12-14 13:10:00,12.39,12.49,12.36,12.48,497580.0,12.39,12.49,12.36,12.48,497580.0
2023-12-14 13:20:00,12.48,12.54,12.44,12.45,591179.0,12.48,12.54,12.44,12.45,591179.0
2023-12-14 13:30:00,12.46,12.52,12.45,12.52,245937.0,12.46,12.52,12.45,12.52,245937.0
2023-12-14 13:40:00,12.52,12.54,12.47,12.48,364129.0,12.52,12.54,12.47,12.48,364129.0
2023-12-14 13:50:00,12.47,12.48,12.35,12.37,553754.0,12.47,12.48,12.35,12.37,553754.0
2023-12-14 14:00:00,12.36,12.38,12.33,12.35,427493.0,12.36,12.38,12.33,12.35,427493.0
2023-12-14 14:10:00,12.35,12.39,12.32,12.33,317850.0,12.35,12.39,12.32,12.33,317850.0
2023-12-14 14:20:00,12.34,12.41,12.33,12.4,573656.0,12.34,12.41,12.33,12.4,573656.0
2023-12-14 14:30:00,12.4,12.47,12.38,12.46,531458.0,12.4,12.47,12.38,12.46,531458.0
2023-12-14 14:40:00,12.45,12.49,12.45,12.48,374996.0,12.45,12.49,12.45,12.48,374996.0
2023-12-14 14:50:00,12.48,12.53,12.47,12.53,520930.0,12.48,12.53,12.47,12.53,520930.0
2023-12-14 15:00:00,12.53,12.54,12.47,12.51,436504.0,12.53,12.54,12.47,12.51,436504.0
2023-12-14 15:10:00,12.51,12.52,12.48,12.5,403015.0,12.51,12.52,12.48,12.5,403015.0
2023-12-14 15:20:00,12.5,12.51,12.43,12.44,430714.0,12.5,12.51,12.43,12.44,430714.0
2023-12-14 15:30:00,12.44,12.51,12.43,12.51,491697.0,12.44,12.51,12.43,12.51,491697.0
2023-12-14 15:40:00,12.51,12.51,12.45,12.48,687443.0,12.51,12.51,12.45,12.48,687443.0
2023-12-14 15:50:00,12.48,12.52,12.46,12.51,2235483.0,12.48,12.52,12.46,12.51,2235483.0
2023-12-15 09:30:00,12.53,12.68,12.4,12.41,4253701.0,12.53,12.68,12.4,12.41,4253701.0
2023-12-15 09:40:00,12.41,12.41,12.21,12.27,438152.0,12.41,12.41,12.21,12.27,438152.0
2023-12-15 09:50:00,12.27,12.3,12.18,12.29,492919.0,12.27,12.3,12.18,12.29,492919.0
2023-12-15 10:00:00,12.29,12.35,12.28,12.35,330750.0,12.29,12.35,12.28,12.35,330750.0
2023-12-15 10:10:00,12.35,12.35,12.2,12.21,414582.0,12.35,12.35,12.2,12.21,414582.0
2023-12-15 10:20:00,12.21,12.35,12.2,12.34,334194.0,12.21,12.35,12.2,12.34,334194.0
2023-12-15 10:30:00,12.33,12.36,12.27,12.29,349890.0,12.33,12.36,12.27,12.29,349890.0
2023-12-15 10:40:00,12.29,12.32,12.25,12.32,225764.0,12.29,12.32,12.25,12.32,225764.0
2023-12-15 10:50:00,12.32,12.42,12.31,12.42,393109.0,12.32,12.42,12.31,12.42,393109.0
2023-12-15 11:00:00,12.42,12.42,12.32,12.34,340465.0,12.42,12.42,12.32,12.34,340465.0
2023-12-15 11:10:00,12.35,12.38,12.32,12.33,288746.0,12.35,12.38,12.32,12.33,288746.0
2023-12-15 11:20:00,12.33,12.42,12.33,12.4,307110.0,12.33,12.42,12.33,12.4,307110.0
2023-12-15 11:30:00,12.4,12.46,12.37,12.39,407547.0,12.4,12.46,12.37,12.39,407547.0
2023-12-15 11:40:00,12.39,12.39,12.33,12.37,332818.0,12.39,12.39,12.33,12.37,332818.0
2023-12-15 11:50:00,12.37,12.44,12.36,12.43,444256.0,12.37,12.44,12.36,12.43,444256.0
2023-12-15 12:00:00,12.44,12.44,12.34,12.38,326306.0,12.44,12.44,12.34,12.38,326306.0
2023-12-15 12:10:00,12.38,12.41,12.37,12.4,251435.0,12.38,12.41,12.37,12.4,251435.0
2023-12-15 12:20:00,12.39,12.42,12.36,12.4,221512.0,12.39,12.42,12.36,12.4,221512.0
2023-12-15 12:30:00,12.41,12.43,12.35,12.37,261052.0,12.41,12.43,12.35,12.37,261052.0
2023-12-15 12:40:00,12.38,12.4,12.37,12.38,282482.0,12.38,12.4,12.37,12.38,282482.0
2023-12-15 12:50:00,12.39,12.41,12.38,12.38,229234.0,12.39,12.41,12.38,12.38,229234.0
2023-12-15 13:00:00,12.38,12.4,12.31,12.33,256358.0,12.38,12.4,12.31,12.33,256358.0
2023-12-15 13:10:00,12.33,12.35,12.31,12.32,251288.0,12.33,12.35,12.31,12.32,251288.0
2023-12-15 13:20:00,12.32,12.37,12.31,12.37,247042.0,12.32,12.37,12.31,12.37,247042.0
2023-12-15 13:30:00,12.37,12.38,12.33,12.36,257295.0,12.37,12.38,12.33,12.36,257295.0
2023-12-15 13:40:00,12.35,12.36,12.3,12.32,229789.0,12.35,12.36,12.3,12.32,229789.0
2023-12-15 13:50:00,12.32,12.32,12.27,12.29,263480.0,12.32,12.32,12.27,12.29,263480.0
2023-12-15 14:00:00,12.29,12.36,12.28,12.33,309029.0,12.29,12.36,12.28,12.33,309029.0
2023-12-15 14:10:00,12.34,12.35,12.31,12.34,207091.0,12.34,12.35,12.31,12.34,207091.0
2023-12-15 14:20:00,12.34,12.35,12.32,12.34,232287.0,12.34,12.35,12.32,12.34,232287.0
2023-12-15 14:30:00,12.34,12.36,12.32,12.33,246413.0,12.34,12.36,12.32,12.33,246413.0
2023-12-15 14:40:00,12.33,12.36,12.31,12.33,247080.0,12.33,12.36,12.31,12.33,247080.0
2023-12-15 14:50:00,12.33,12.34,12.3,12.3,209757.0,12.33,12.34,12.3,12.3,209757.0
2023-12-15 15:00:00,12.31,12.34,12.29,12.29,269667.0,12.31,12.34,12.29,12.29,269667.0
2023-12-15 15:10:00,12.29,12.3,12.25,12.3,338258.0,12.29,12.3,12.25,12.3,338258.0
2023-12-15 15:20:00,12.29,12.32,12.28,12.29,397944.0,12.29,12.32,12.28,12.29,397944.0
2023-12-15 15:30:00,12.29,12.32,12.24,12.25,490891.0,12.29,12.32,12.24,12.25,490891.0
2023-12-15 15:40:00,12.25,12.27,12.22,12.26,730163.0,12.25,12.27,12.22,12.26,730163.0
2023-12-15 15:50:00,12.26,12.33,12.25,12.25,2616915.0,12.26,12.33,12.25,12.25,2616915.0
2023-12-18 09:30:00,12.32,12.34,12.2,12.3,859606.0,12.32,12.34,12.2,12.3,859606.0
2023-12-18 09:40:00,12.3,12.31,12.17,12.25,539859.0,12.3,12.31,12.17,12.25,539859.0
2023-12-18 09:50:00,12.24,12.29,12.16,12.2,354368.0,12.24,12.29,12.16,12.2,354368.0
2023-12-18 10:00:00,12.2,12.24,12.15,12.18,306681.0,12.2,12.24,12.15,12.18,306681.0
2023-12-18 10:10:00,12.18,12.21,12.14,12.15,468665.0,12.18,12.21,12.14,12.15,468665.0
2023-12-18 10:20:00,12.15,12.17,12.11,12.14,432709.0,12.15,12.17,12.11,12.14,432709.0
2023-12-18 10:30:00,12.13,12.16,12.09,12.12,279324.0,12.13,12.16,12.09,12.12,279324.0
2023-12-18 10:40:00,12.12,12.19,12.1,12.19,277817.0,12.12,12.19,12.1,12.19,277817.0
2023-12-18 10:50:00,12.18,12.18,12.09,12.11,344209.0,12.18,12.18,12.09,12.11,344209.0
2023-12-18 11:00:00,12.11,12.13,12.09,12.12,377932.0,12.11,12.13,12.09,12.12,377932.0
2023-12-18 11:10:00,12.11,12.17,12.11,12.15,219669.0,12.11,12.17,12.11,12.15,219669.0
2023-12-18 11:20:00,12.15,12.17,12.12,12.15,286282.0,12.15,12.17,12.12,12.15,286282.0
2023-12-18 11:30:00,12.15,12.18,12.12,12.13,212837.0,12.15,12.18,12.12,12.13,212837.0
2023-12-18 11:40:00,12.14,12.14,12.09,12.11,248284.0,12.14,12.14,12.09,12.11,248284.0
2023-12-18 11:50:00,12.1,12.12,12.07,12.07,212157.0,12.1,12.12,12.07,12.07,212157.0
2023-12-18 12:00:00,12.07,12.11,12.07,12.08,189923.0,12.07,12.11,12.07,12.08,189923.0
2023-12-18 12:10:00,12.08,12.1,12.06,12.09,334074.0,12.08,12.1,12.06,12.09,334074.0
2023-12-18 12:20:00,12.1,12.1,12.07,12.1,243208.0,12.1,12.1,12.07,12.1,243208.0
2023-12-18 12:30:00,12.09,12.13,12.09,12.13,181385.0,12.09,12.13,12.09,12.13,181385.0
2023-12-18 12:40:00,12.13,12.16,12.12,12.13,332081.0,12.13,12.16,12.12,12.13,332081.0
2023-12-18 12:50:00,12.13,12.13,12.08,12.11,301812.0,12.13,12.13,12.08,12.11,301812.0
2023-12-18 13:00:00,12.11,12.12,12.06,12.1,241353.0,12.11,12.12,12.06,12.1,241353.0
2023-12-18 13:10:00,12.09,12.13,12.07,12.13,115537.0,12.09,12.13,12.07,12.13,115537.0
2023-12-18 13:20:00,12.13,12.14,12.12,12.13,151229.0,12.13,12.14,12.12,12.13,151229.0
2023-12-18 13:30:00,12.12,12.13,12.09,12.11,205524.0,12.12,12.13,12.09,12.11,205524.0
2023-12-18 13:40:00,12.11,12.15,12.1,12.13,227443.0,12.11,12.15,12.1,12.13,227443.0
2023-12-18 13:50:00,12.14,12.15,12.12,12.13,182582.0,12.14,12.15,12.12,12.13,182582.0
2023-12-18 14:00:00,12.13,12.14,12.1,12.11,199593.0,12.13,12.14,12.1,12.11,199593.0
2023-12-18 14:10:00,12.12,12.13,12.09,12.11,244822.0,12.12,12.13,12.09,12.11,244822.0
2023-12-18 14:20:00,12.1,12.12,12.06,12.08,376639.0,12.1,12.12,12.06,12.08,376639.0
2023-12-18 14:30:00,12.08,12.1,12.06,12.1,153777.0,12.08,12.1,12.06,12.1,153777.0
2023-12-18 14:40:00,12.1,12.11,12.08,12.09,178987.0,12.1,12.11,12.08,12.09,178987.0
2023-12-18 14:50:00,12.09,12.1,12.06,12.06,324109.0,12.09,12.1,12.06,12.06,324109.0
2023-12-18 15:00:00,12.07,12.08,12.04,12.05,506081.0,12.07,12.08,12.04,12.05,506081.0
2023-12-18 15:10:00,12.05,12.06,12.03,12.04,249247.0,12.05,12.06,12.03,12.04,249247.0
2023-12-18 15:20:00,12.03,12.04,12.0,12.01,565624.0,12.03,12.04,12.0,12.01,565624.0
2023-12-18 15:30:00,12.01,12.02,11.98,11.98,561496.0,12.01,12.02,11.98,11.98,561496.0
2023-12-18 15:40:00,11.99,12.0,11.97,11.99,753709.0,11.99,12.0,11.97,11.99,753709.0
2023-12-18 15:50:00,11.98,11.99,11.94,11.96,2089435.0,11.98,11.99,11.94,11.96,2089435.0
2023-12-19 09:30:00,11.97,12.12,11.94,12.06,653472.0,11.97,12.12,11.94,12.06,653472.0
2023-12-19 09:40:00,12.06,12.15,12.02,12.14,254812.0,12.06,12.15,12.02,12.14,254812.0
2023-12-19 09:50:00,12.15,12.2,12.14,12.17,502751.0,12.15,12.2,12.14,12.17,502751.0
2023-12-19 10:00:00,12.18,12.23,12.15,12.2,577801.0,12.18,12.23,12.15,12.2,577801.0
2023-12-19 10:10:00,12.2,12.23,12.14,12.16,302886.0,12.2,12.23,12.14,12.16,302886.0
2023-12-19 10:20:00,12.16,12.21,12.12,12.2,367566.0,12.16,12.21,12.12,12.2,367566.0
2023-12-19 10:30:00,12.2,12.23,12.14,12.23,253684.0,12.2,12.23,12.14,12.23,253684.0
2023-12-19 10:40:00,12.23,12.23,12.18,12.21,289247.0,12.23,12.23,12.18,12.21,289247.0
2023-12-19 10:50:00,12.21,12.25,12.18,12.23,218497.0,12.21,12.25,12.18,12.23,218497.0
2023-12-19 11:00:00,12.23,12.25,12.19,12.2,247323.0,12.23,12.25,12.19,12.2,247323.0
2023-12-19 11:10:00,12.2,12.25,12.2,12.24,378252.0,12.2,12.25,12.2,12.24,378252.0
2023-12-19 11:20:00,12.25,12.26,12.18,12.19,836110.0,12.25,12.26,12.18,12.19,836110.0
2023-12-19 11:30:00,12.19,12.25,12.17,12.24,274667.0,12.19,12.25,12.17,12.24,274667.0
2023-12-19 11:40:00,12.24,12.28,12.23,12.27,255984.0,12.24,12.28,12.23,12.27,255984.0
2023-12-19 11:50:00,12.27,12.29,12.24,12.24,181796.0,12.27,12.29,12.24,12.24,181796.0
2023-12-19 12:00:00,12.24,12.29,12.22,12.27,238735.0,12.24,12.29,12.22,12.27,238735.0
2023-12-19 12:10:00,12.28,12.29,12.24,12.29,187991.0,12.28,12.29,12.24,12.29,187991.0
2023-12-19 12:20:00,12.29,12.33,12.26,12.32,279873.0,12.29,12.33,12.26,12.32,279873.0
2023-12-19 12:30:00,12.33,12.37,12.32,12.33,448634.0,12.33,12.37,12.32,12.33,448634.0
2023-12-19 12:40:00,12.33,12.36,12.3,12.33,405125.0,12.33,12.36,12.3,12.33,405125.0
2023-12-19 12:50:00,12.33,12.4,12.33,12.4,244781.0,12.33,12.4,12.33,12.4,244781.0
2023-12-19 13:00:00,12.4,12.41,12.38,12.4,397609.0,12.4,12.41,12.38,12.4,397609.0
2023-12-19 13:10:00,12.4,12.41,12.35,12.36,335477.0,12.4,12.41,12.35,12.36,335477.0
2023-12-19 13:20:00,12.36,12.39,12.35,12.38,276742.0,12.36,12.39,12.35,12.38,276742.0
2023-12-19 13:30:00,12.38,12.4,12.35,12.36,174935.0,12.38,12.4,12.35,12.36,174935.0
2023-12-19 13:40:00,12.36,12.36,12.32,12.32,283014.0,12.36,12.36,12.32,12.32,283014.0
2023-12-19 13:50:00,12.33,12.33,12.29,12.3,201999.0,12.33,12.33,12.29,12.3,201999.0
2023-12-19 14:00:00,12.3,12.32,12.29,12.32,268002.0,12.3,12.32,12.29,12.32,268002.0
2023-12-19 14:10:00,12.32,12.35,12.3,12.35,276251.0,12.32,12.35,12.3,12.35,276251.0
2023-12-19 14:20:00,12.35,12.36,12.33,12.36,248804.0,12.35,12.36,12.33,12.36,248804.0
2023-12-19 14:30:00,12.36,12.36,12.33,12.35,293412.0,12.36,12.36,12.33,12.35,293412.0
2023-12-19 14:40:00,12.34,12.39,12.33,12.38,222610.0,12.34,12.39,12.33,12.38,222610.0
2023-12-19 14:50:00,12.38,12.4,12.37,12.4,168427.0,12.38,12.4,12.37,12.4,168427.0
2023-12-19 15:00:00,12.39,12.44,12.39,12.41,302545.0,12.39,12.44,12.39,12.41,302545.0
2023-12-19 15:10:00,12.42,12.43,12.39,12.41,205519.0,12.42,12.43,12.39,12.41,205519.0
2023-12-19 15:20:00,12.41,12.43,12.38,12.43,242677.0,12.41,12.43,12.38,12.43,242677.0
2023-12-19 15:30:00,12.43,12.44,12.39,12.41,330728.0,12.43,12.44,12.39,12.41,330728.0
2023-12-19 15:40:00,12.41,12.43,12.38,12.38,313775.0,12.41,12.43,12.38,12.38,313775.0
2023-12-19 15:50:00,12.39,12.4,12.35,12.36,1047572.0,12.39,12.4,12.35,12.36,1047572.0
2023-12-20 09:30:00,12.34,12.42,12.29,12.39,468317.0,12.34,12.42,12.29,12.39,468317.0
2023-12-20 09:40:00,12.39,12.45,12.36,12.41,212553.0,12.39,12.45,12.36,12.41,212553.0
2023-12-20 09:50:00,12.42,12.45,12.34,12.4,227515.0,12.42,12.45,12.34,12.4,227515.0
2023-12-20 10:00:00,12.4,12.41,12.34,12.37,311709.0,12.4,12.41,12.34,12.37,311709.0
2023-12-20 10:10:00,12.37,12.37,12.28,12.29,347290.0,12.37,12.37,12.28,12.29,347290.0
2023-12-20 10:20:00,12.3,12.42,12.29,12.41,281775.0,12.3,12.42,12.29,12.41,281775.0
2023-12-20 10:30:00,12.41,12.5,12.4,12.5,509975.0,12.41,12.5,12.4,12.5,509975.0
2023-12-20 10:40:00,12.5,12.54,12.48,12.5,581626.0,12.5,12.54,12.48,12.5,581626.0
2023-12-20 10:50:00,12.5,12.54,12.43,12.44,281342.0,12.5,12.54,12.43,12.44,281342.0
2023-12-20 11:00:00,12.44,12.45,12.39,12.43,309838.0,12.44,12.45,12.39,12.43,309838.0
2023-12-20 11:10:00,12.43,12.53,12.42,12.53,424581.0,12.43,12.53,12.42,12.53,424581.0
2023-12-20 11:20:00,12.53,12.57,12.51,12.57,308533.0,12.53,12.57,12.51,12.57,308533.0
2023-12-20 11:30:00,12.57,12.57,12.49,12.49,493825.0,12.57,12.57,12.49,12.49,493825.0
2023-12-20 11:40:00,12.5,12.5,12.37,12.38,264418.0,12.5,12.5,12.37,12.38,264418.0
2023-12-20 11:50:00,12.38,12.41,12.36,12.38,188001.0,12.38,12.41,12.36,12.38,188001.0
2023-12-20 12:00:00,12.38,12.4,12.32,12.34,240473.0,12.38,12.4,12.32,12.34,240473.0
2023-12-20 12:10:00,12.34,12.42,12.33,12.36,757056.0,12.34,12.42,12.33,12.36,757056.0
2023-12-20 12:20:00,12.37,12.38,12.32,12.34,294289.0,12.37,12.38,12.32,12.34,294289.0
2023-12-20 12:30:00,12.34,12.37,12.33,12.35,240960.0,12.34,12.37,12.33,12.35,240960.0
2023-12-20 12:40:00,12.35,12.36,12.31,12.35,171729.0,12.35,12.36,12.31,12.35,171729.0
2023-12-20 12:50:00,12.35,12.37,12.32,12.32,234039.0,12.35,12.37,12.32,12.32,234039.0
2023-12-20 13:00:00,12.33,12.33,12.27,12.32,254182.0,12.33,12.33,12.27,12.32,254182.0
2023-12-20 13:10:00,12.32,12.35,12.31,12.32,274819.0,12.32,12.35,12.31,12.32,274819.0
2023-12-20 13:20:00,12.32,12.32,12.29,12.3,194493.0,12.32,12.32,12.29,12.3,194493.0
2023-12-20 13:30:00,12.31,12.35,12.3,12.34,162324.0,12.31,12.35,12.3,12.34,162324.0
2023-12-20 13:40:00,12.35,12.37,12.32,12.34,217326.0,12.35,12.37,12.32,12.34,217326.0
2023-12-20 13:50:00,12.34,12.38,12.33,12.37,282004.0,12.34,12.38,12.33,12.37,282004.0
2023-12-20 14:00:00,12.36,12.37,12.26,12.26,349698.0,12.36,12.37,12.26,12.26,349698.0
2023-12-20 14:10:00,12.26,12.33,12.26,12.32,329975.0,12.26,12.33,12.26,12.32,329975.0
2023-12-20 14:20:00,12.32,12.33,12.28,12.29,229980.0,12.32,12.33,12.28,12.29,229980.0
2023-12-20 14:30:00,12.29,12.3,12.21,12.23,370699.0,12.29,12.3,12.21,12.23,370699.0
2023-12-20 14:40:00,12.22,12.25,12.17,12.18,348414.0,12.22,12.25,12.17,12.18,348414.0
2023-12-20 14:50:00,12.19,12.2,12.08,12.09,539449.0,12.19,12.2,12.08,12.09,539449.0
2023-12-20 15:00:00,12.08,12.11,11.97,12.01,568657.0,12.08,12.11,11.97,12.01,568657.0
2023-12-20 15:10:00,12.02,12.09,12.01,12.07,448128.0,12.02,12.09,12.01,12.07,448128.0
2023-12-20 15:20:00,12.07,12.08,11.96,11.96,409270.0,12.07,12.08,11.96,11.96,409270.0
2023-12-20 15:30:00,11.96,12.02,11.95,11.99,442268.0,11.96,12.02,11.95,11.99,442268.0
2023-12-20 15:40:00,11.99,12.02,11.98,12.0,551820.0,11.99,12.02,11.98,12.0,551820.0
2023-12-20 15:50:00,12.01,12.22,11.48,11.66,17539647.0,12.01,12.22,11.48,11.66,17539647.0
2023-12-21 09:30:00,11.83,11.84,11.2,11.25,3438193.0,11.83,11.84,11.2,11.25,3438193.0
2023-12-21 09:40:00,11.25,11.26,11.1,11.21,2991176.0,11.25,11.26,11.1,11.21,2991176.0
2023-12-21 09:50:00,11.22,11.25,11.07,11.08,2016476.0,11.22,11.25,11.07,11.08,2016476.0
2023-12-21 10:00:00,11.08,11.09,10.92,11.0,3502232.0,11.08,11.09,10.92,11.0,3502232.0
2023-12-21 10:10:00,11.0,11.16,10.99,11.12,2417631.0,11.0,11.16,10.99,11.12,2417631.0
2023-12-21 10:20:00,11.12,11.24,11.09,11.13,1337063.0,11.12,11.24,11.09,11.13,1337063.0
2023-12-21 10:30:00,11.14,11.16,11.1,11.11,1396178.0,11.14,11.16,11.1,11.11,1396178.0
2023-12-21 10:40:00,11.11,11.25,11.08,11.16,1212658.0,11.11,11.25,11.08,11.16,1212658.0
2023-12-21 10:50:00,11.16,11.25,11.1,11.23,1860431.0,11.16,11.25,11.1,11.23,1860431.0
2023-12-21 11:00:00,11.23,11.27,11.1,11.18,1359349.0,11.23,11.27,11.1,11.18,1359349.0
2023-12-21 11:10:00,11.18,11.26,11.12,11.2,1278107.0,11.18,11.26,11.12,11.2,1278107.0
2023-12-21 11:20:00,11.2,11.33,11.18,11.27,1378634.0,11.2,11.33,11.18,11.27,1378634.0
2023-12-21 11:30:00,11.27,11.31,11.24,11.27,938814.0,11.27,11.31,11.24,11.27,938814.0
2023-12-21 11:40:00,11.26,11.34,11.26,11.34,1103638.0,11.26,11.34,11.26,11.34,1103638.0
2023-12-21 11:50:00,11.34,11.4,11.33,11.36,862887.0,11.34,11.4,11.33,11.36,862887.0
2023-12-21 12:00:00,11.36,11.38,11.25,11.26,1073941.0,11.36,11.38,11.25,11.26,1073941.0
2023-12-21 12:10:00,11.26,11.3,11.24,11.29,794444.0,11.26,11.3,11.24,11.29,794444.0
2023-12-21 12:20:00,11.29,11.32,11.24,11.25,560465.0,11.29,11.32,11.24,11.25,560465.0
2023-12-21 12:30:00,11.26,11.29,11.24,11.25,396340.0,11.26,11.29,11.24,11.25,396340.0
2023-12-21 12:40:00,11.25,11.27,11.2,11.21,766256.0,11.25,11.27,11.2,11.21,766256.0
2023-12-21 12:50:00,11.21,11.22,11.17,11.22,444510.0,11.21,11.22,11.17,11.22,444510.0
2023-12-21 13:00:00,11.21,11.29,11.21,11.29,316059.0,11.21,11.29,11.21,11.29,316059.0
2023-12-21 13:10:00,11.29,11.35,11.28,11.29,544177.0,11.29,11.35,11.28,11.29,544177.0
2023-12-21 13:20:00,11.3,11.37,11.29,11.36,434758.0,11.3,11.37,11.29,11.36,434758.0
2023-12-21 13:30:00,11.37,11.4,11.34,11.35,425061.0,11.37,11.4,11.34,11.35,425061.0
2023-12-21 13:40:00,11.34,11.38,11.32,11.33,417984.0,11.34,11.38,11.32,11.33,417984.0
2023-12-21 13:50:00,11.33,11.36,11.32,11.34,270372.0,11.33,11.36,11.32,11.34,270372.0
2023-12-21 14:00:00,11.34,11.35,11.32,11.34,234377.0,11.34,11.35,11.32,11.34,234377.0
2023-12-21 14:10:00,11.34,11.36,11.33,11.35,307656.0,11.34,11.36,11.33,11.35,307656.0
2023-12-21 14:20:00,11.35,11.35,11.32,11.35,384488.0,11.35,11.35,11.32,11.35,384488.0
2023-12-21 14:30:00,11.34,11.4,11.33,11.4,404644.0,11.34,11.4,11.33,11.4,404644.0
2023-12-21 14:40:00,11.39,11.41,11.35,11.36,284163.0,11.39,11.41,11.35,11.36,284163.0
2023-12-21 14:50:00,11.36,11.37,11.33,11.37,268225.0,11.36,11.37,11.33,11.37,268225.0
2023-12-21 15:00:00,11.37,11.42,11.36,11.41,503755.0,11.37,11.42,11.36,11.41,503755.0
2023-12-21 15:10:00,11.41,11.45,11.4,11.42,362292.0,11.41,11.45,11.4,11.42,362292.0
2023-12-21 15:20:00,11.42,11.46,11.38,11.46,546671.0,11.42,11.46,11.38,11.46,546671.0
2023-12-21 15:30:00,11.46,11.5,11.43,11.47,1027859.0,11.46,11.5,11.43,11.47,1027859.0
2023-12-21 15:40:00,11.48,11.48,11.43,11.46,722357.0,11.48,11.48,11.43,11.46,722357.0
2023-12-21 15:50:00,11.47,11.5,11.46,11.48,2045773.0,11.47,11.5,11.46,11.48,2045773.0
2023-12-22 09:30:00,11.5,11.63,11.42,11.58,792283.0,11.5,11.63,11.42,11.58,792283.0
2023-12-22 09:40:00,11.58,11.6,11.5,11.52,630144.0,11.58,11.6,11.5,11.52,630144.0
2023-12-22 09:50:00,11.51,11.54,11.47,11.5,401744.0,11.51,11.54,11.47,11.5,401744.0
2023-12-22 10:00:00,11.5,11.52,11.45,11.5,451986.0,11.5,11.52,11.45,11.5,451986.0
2023-12-22 10:10:00,11.51,11.53,11.48,11.5,279599.0,11.51,11.53,11.48,11.5,279599.0
2023-12-22 10:20:00,11.5,11.5,11.45,11.48,243126.0,11.5,11.5,11.45,11.48,243126.0
2023-12-22 10:30:00,11.49,11.52,11.43,11.52,259788.0,11.49,11.52,11.43,11.52,259788.0
2023-12-22 10:40:00,11.52,11.53,11.47,11.5,338334.0,11.52,11.53,11.47,11.5,338334.0
2023-12-22 10:50:00,11.5,11.51,11.44,11.45,326504.0,11.5,11.51,11.44,11.45,326504.0
2023-12-22 11:00:00,11.44,11.44,11.33,11.37,598202.0,11.44,11.44,11.33,11.37,598202.0
2023-12-22 11:10:00,11.37,11.38,11.29,11.33,725758.0,11.37,11.38,11.29,11.33,725758.0
2023-12-22 11:20:00,11.33,11.38,11.32,11.37,371896.0,11.33,11.38,11.32,11.37,371896.0
2023-12-22 11:30:00,11.37,11.41,11.35,11.36,468649.0,11.37,11.41,11.35,11.36,468649.0
2023-12-22 11:40:00,11.36,11.37,11.31,11.34,295419.0,11.36,11.37,11.31,11.34,295419.0
2023-12-22 11:50:00,11.34,11.35,11.31,11.32,295894.0,11.34,11.35,11.31,11.32,295894.0
2023-12-22 12:00:00,11.32,11.34,11.26,11.28,578706.0,11.32,11.34,11.26,11.28,578706.0
2023-12-22 12:10:00,11.27,11.27,11.22,11.27,709334.0,11.27,11.27,11.22,11.27,709334.0
2023-12-22 12:20:00,11.26,11.29,11.23,11.27,360683.0,11.26,11.29,11.23,11.27,360683.0
2023-12-22 12:30:00,11.26,11.28,11.24,11.26,406131.0,11.26,11.28,11.24,11.26,406131.0
2023-12-22 12:40:00,11.25,11.28,11.23,11.28,280683.0,11.25,11.28,11.23,11.28,280683.0
2023-12-22 12:50:00,11.28,11.3,11.24,11.3,456156.0,11.28,11.3,11.24,11.3,456156.0
2023-12-22 13:00:00,11.29,11.35,11.28,11.32,736045.0,11.29,11.35,11.28,11.32,736045.0
2023-12-22 13:10:00,11.33,11.34,11.3,11.31,276591.0,11.33,11.34,11.3,11.31,276591.0
2023-12-22 13:20:00,11.31,11.32,11.28,11.3,223982.0,11.31,11.32,11.28,11.3,223982.0
2023-12-22 13:30:00,11.3,11.31,11.29,11.31,202077.0,11.3,11.31,11.29,11.31,202077.0
2023-12-22 13:40:00,11.31,11.34,11.29,11.3,417832.0,11.31,11.34,11.29,11.3,417832.0
2023-12-22 13:50:00,11.3,11.31,11.28,11.29,280167.0,11.3,11.31,11.28,11.29,280167.0
2023-12-22 14:00:00,11.28,11.31,11.27,11.3,533447.0,11.28,11.31,11.27,11.3,533447.0
2023-12-22 14:10:00,11.3,11.31,11.24,11.27,306811.0,11.3,11.31,11.24,11.27,306811.0
2023-12-22 14:20:00,11.26,11.27,11.21,11.23,335051.0,11.26,11.27,11.21,11.23,335051.0
2023-12-22 14:30:00,11.22,11.28,11.21,11.27,290226.0,11.22,11.28,11.21,11.27,290226.0
2023-12-22 14:40:00,11.28,11.33,11.27,11.33,264464.0,11.28,11.33,11.27,11.33,264464.0
2023-12-22 14:50:00,11.33,11.33,11.3,11.33,281009.0,11.33,11.33,11.3,11.33,281009.0
2023-12-22 15:00:00,11.33,11.34,11.3,11.31,494234.0,11.33,11.34,11.3,11.31,494234.0
2023-12-22 15:10:00,11.32,11.33,11.29,11.3,300338.0,11.32,11.33,11.29,11.3,300338.0
2023-12-22 15:20:00,11.3,11.31,11.28,11.3,286520.0,11.3,11.31,11.28,11.3,286520.0
2023-12-22 15:30:00,11.31,11.33,11.3,11.31,525262.0,11.31,11.33,11.3,11.31,525262.0
2023-12-22 15:40:00,11.3,11.33,11.29,11.3,642135.0,11.3,11.33,11.29,11.3,642135.0
2023-12-22 15:50:00,11.3,11.31,11.26,11.26,1951480.0,11.3,11.31,11.26,11.26,1951480.0
2023-12-26 09:30:00,11.28,11.34,11.23,11.32,529419.0,11.28,11.34,11.23,11.32,529419.0
2023-12-26 09:40:00,11.31,11.33,11.23,11.26,326350.0,11.31,11.33,11.23,11.26,326350.0
2023-12-26 09:50:00,11.26,11.31,11.22,11.24,381288.0,11.26,11.31,11.22,11.24,381288.0
2023-12-26 10:00:00,11.25,11.27,11.21,11.26,360730.0,11.25,11.27,11.21,11.26,360730.0
2023-12-26 10:10:00,11.27,11.29,11.23,11.23,205907.0,11.27,11.29,11.23,11.23,205907.0
2023-12-26 10:20:00,11.23,11.3,11.23,11.25,528641.0,11.23,11.3,11.23,11.25,528641.0
2023-12-26 10:30:00,11.26,11.27,11.22,11.23,392077.0,11.26,11.27,11.22,11.23,392077.0
2023-12-26 10:40:00,11.23,11.23,11.17,11.2,272139.0,11.23,11.23,11.17,11.2,272139.0
2023-12-26 10:50:00,11.2,11.23,11.18,11.23,261900.0,11.2,11.23,11.18,11.23,261900.0
2023-12-26 11:00:00,11.23,11.24,11.21,11.23,249910.0,11.23,11.24,11.21,11.23,249910.0
2023-12-26 11:10:00,11.22,11.25,11.22,11.24,209277.0,11.22,11.25,11.22,11.24,209277.0
2023-12-26 11:20:00,11.24,11.27,11.23,11.24,219010.0,11.24,11.27,11.23,11.24,219010.0
2023-12-26 11:30:00,11.25,11.27,11.23,11.27,229785.0,11.25,11.27,11.23,11.27,229785.0
2023-12-26 11:40:00,11.27,11.3,11.26,11.29,260703.0,11.27,11.3,11.26,11.29,260703.0
2023-12-26 11:50:00,11.29,11.33,11.29,11.32,246653.0,11.29,11.33,11.29,11.32,246653.0
2023-12-26 12:00:00,11.32,11.39,11.32,11.38,504705.0,11.32,11.39,11.32,11.38,504705.0
2023-12-26 12:10:00,11.39,11.43,11.38,11.41,456032.0,11.39,11.43,11.38,11.41,456032.0
2023-12-26 12:20:00,11.4,11.41,11.35,11.37,307920.0,11.4,11.41,11.35,11.37,307920.0
2023-12-26 12:30:00,11.36,11.39,11.34,11.37,263019.0,11.36,11.39,11.34,11.37,263019.0
2023-12-26 12:40:00,11.37,11.38,11.35,11.37,270551.0,11.37,11.38,11.35,11.37,270551.0
2023-12-26 12:50:00,11.37,11.4,11.36,11.38,378650.0,11.37,11.4,11.36,11.38,378650.0
2023-12-26 13:00:00,11.38,11.4,11.37,11.39,276197.0,11.38,11.4,11.37,11.39,276197.0
2023-12-26 13:10:00,11.4,11.41,11.37,11.38,274066.0,11.4,11.41,11.37,11.38,274066.0
2023-12-26 13:20:00,11.38,11.39,11.36,11.38,256150.0,11.38,11.39,11.36,11.38,256150.0
2023-12-26 13:30:00,11.39,11.39,11.38,11.38,81779.0,11.39,11.39,11.38,11.38,81779.0
2023-12-26 13:40:00,11.39,11.43,11.38,11.43,402782.0,11.39,11.43,11.38,11.43,402782.0
2023-12-26 13:50:00,11.43,11.43,11.41,11.43,144455.0,11.43,11.43,11.41,11.43,144455.0
2023-12-26 14:00:00,11.43,11.49,11.41,11.49,359682.0,11.43,11.49,11.41,11.49,359682.0
2023-12-26 14:10:00,11.49,11.51,11.48,11.49,410984.0,11.49,11.51,11.48,11.49,410984.0
2023-12-26 14:20:00,11.49,11.5,11.47,11.5,264902.0,11.49,11.5,11.47,11.5,264902.0
2023-12-26 14:30:00,11.5,11.51,11.48,11.5,241524.0,11.5,11.51,11.48,11.5,241524.0
2023-12-26 14:40:00,11.5,11.51,11.48,11.49,194308.0,11.5,11.51,11.48,11.49,194308.0
2023-12-26 14:50:00,11.49,11.5,11.46,11.47,335958.0,11.49,11.5,11.46,11.47,335958.0
2023-12-26 15:00:00,11.48,11.53,11.47,11.5,647721.0,11.48,11.53,11.47,11.5,647721.0
2023-12-26 15:10:00,11.5,11.53,11.49,11.52,418112.0,11.5,11.53,11.49,11.52,418112.0
2023-12-26 15:20:00,11.53,11.55,11.52,11.54,343577.0,11.53,11.55,11.52,11.54,343577.0
2023-12-26 15:30:00,11.54,11.56,11.53,11.54,570413.0,11.54,11.56,11.53,11.54,570413.0
2023-12-26 15:40:00,11.54,11.54,11.51,11.51,464147.0,11.54,11.54,11.51,11.51,464147.0
2023-12-26 15:50:00,11.51,11.52,11.48,11.5,1325689.0,11.51,11.52,11.48,11.5,1325689.0
2023-12-27 09:30:00,11.47,11.48,11.33,11.42,784963.0,11.47,11.48,11.33,11.42,784963.0
2023-12-27 09:40:00,11.43,11.45,11.39,11.4,220451.0,11.43,11.45,11.39,11.4,220451.0
2023-12-27 09:50:00,11.4,11.47,11.4,11.42,260142.0,11.4,11.47,11.4,11.42,260142.0
2023-12-27 10:00:00,11.41,11.45,11.39,11.45,351793.0,11.41,11.45,11.39,11.45,351793.0
2023-12-27 10:10:00,11.45,11.46,11.38,11.43,386308.0,11.45,11.46,11.38,11.43,386308.0
2023-12-27 10:20:00,11.43,11.44,11.39,11.42,358570.0,11.43,11.44,11.39,11.42,358570.0
2023-12-27 10:30:00,11.42,11.43,11.37,11.38,322313.0,11.42,11.43,11.37,11.38,322313.0
2023-12-27 10:40:00,11.37,11.39,11.33,11.36,385071.0,11.37,11.39,11.33,11.36,385071.0
2023-12-27 10:50:00,11.36,11.36,11.31,11.31,332826.0,11.36,11.36,11.31,11.31,332826.0
2023-12-27 11:00:00,11.31,11.36,11.29,11.35,363111.0,11.31,11.36,11.29,11.35,363111.0
2023-12-27 11:10:00,11.35,11.4,11.33,11.39,206849.0,11.35,11.4,11.33,11.39,206849.0
2023-12-27 11:20:00,11.39,11.46,11.38,11.46,598288.0,11.39,11.46,11.38,11.46,598288.0
2023-12-27 11:30:00,11.46,11.5,11.45,11.49,351915.0,11.46,11.5,11.45,11.49,351915.0
2023-12-27 11:40:00,11.49,11.54,11.49,11.52,397389.0,11.49,11.54,11.49,11.52,397389.0
2023-12-27 11:50:00,11.53,11.55,11.5,11.54,324691.0,11.53,11.55,11.5,11.54,324691.0
2023-12-27 12:00:00,11.54,11.56,11.49,11.5,398169.0,11.54,11.56,11.49,11.5,398169.0
2023-12-27 12:10:00,11.5,11.54,11.49,11.54,588870.0,11.5,11.54,11.49,11.54,588870.0
2023-12-27 12:20:00,11.54,11.56,11.51,11.52,312429.0,11.54,11.56,11.51,11.52,312429.0
2023-12-27 12:30:00,11.52,11.53,11.45,11.48,262866.0,11.52,11.53,11.45,11.48,262866.0
2023-12-27 12:40:00,11.48,11.51,11.47,11.51,327710.0,11.48,11.51,11.47,11.51,327710.0
2023-12-27 12:50:00,11.51,11.51,11.49,11.49,111567.0,11.51,11.51,11.49,11.49,111567.0
2023-12-27 13:00:00,11.49,11.55,11.49,11.53,356282.0,11.49,11.55,11.49,11.53,356282.0
2023-12-27 13:10:00,11.53,11.56,11.52,11.55,263585.0,11.53,11.56,11.52,11.55,263585.0
2023-12-27 13:20:00,11.55,11.56,11.52,11.53,196486.0,11.55,11.56,11.52,11.53,196486.0
2023-12-27 13:30:00,11.52,11.53,11.48,11.51,225014.0,11.52,11.53,11.48,11.51,225014.0
2023-12-27 13:40:00,11.51,11.54,11.5,11.52,256312.0,11.51,11.54,11.5,11.52,256312.0
2023-12-27 13:50:00,11.52,11.52,11.48,11.48,182528.0,11.52,11.52,11.48,11.48,182528.0
2023-12-27 14:00:00,11.48,11.49,11.45,11.48,235877.0,11.48,11.49,11.45,11.48,235877.0
2023-12-27 14:10:00,11.48,11.49,11.46,11.48,219447.0,11.48,11.49,11.46,11.48,219447.0
2023-12-27 14:20:00,11.48,11.5,11.46,11.48,454545.0,11.48,11.5,11.46,11.48,454545.0
2023-12-27 14:30:00,11.48,11.49,11.45,11.46,140280.0,11.48,11.49,11.45,11.46,140280.0
2023-12-27 14:40:00,11.45,11.46,11.42,11.42,289149.0,11.45,11.46,11.42,11.42,289149.0
2023-12-27 14:50:00,11.43,11.43,11.4,11.42,269002.0,11.43,11.43,11.4,11.42,269002.0
2023-12-27 15:00:00,11.42,11.47,11.41,11.45,333781.0,11.42,11.47,11.41,11.45,333781.0
2023-12-27 15:10:00,11.45,11.46,11.44,11.45,317351.0,11.45,11.46,11.44,11.45,317351.0
2023-12-27 15:20:00,11.44,11.45,11.41,11.43,197550.0,11.44,11.45,11.41,11.43,197550.0
2023-12-27 15:30:00,11.43,11.46,11.42,11.46,301369.0,11.43,11.46,11.42,11.46,301369.0
2023-12-27 15:40:00,11.45,11.46,11.43,11.45,463989.0,11.45,11.46,11.43,11.45,463989.0
2023-12-27 15:50:00,11.45,11.52,11.44,11.5,1653493.0,11.45,11.52,11.44,11.5,1653493.0
2023-12-28 09:30:00,11.44,11.61,11.43,11.57,567899.0,11.44,11.61,11.43,11.57,567899.0
2023-12-28 09:40:00,11.58,11.66,11.57,11.61,437014.0,11.58,11.66,11.57,11.61,437014.0
2023-12-28 09:50:00,11.61,11.7,11.6,11.7,362421.0,11.61,11.7,11.6,11.7,362421.0
2023-12-28 10:00:00,11.69,11.74,11.65,11.72,593311.0,11.69,11.74,11.65,11.72,593311.0
2023-12-28 10:10:00,11.72,11.74,11.66,11.67,269280.0,11.72,11.74,11.66,11.67,269280.0
2023-12-28 10:20:00,11.68,11.72,11.66,11.7,336548.0,11.68,11.72,11.66,11.7,336548.0
2023-12-28 10:30:00,11.7,11.72,11.66,11.68,383584.0,11.7,11.72,11.66,11.68,383584.0
2023-12-28 10:40:00,11.68,11.7,11.66,11.69,247288.0,11.68,11.7,11.66,11.69,247288.0
2023-12-28 10:50:00,11.68,11.69,11.62,11.63,260098.0,11.68,11.69,11.62,11.63,260098.0
2023-12-28 11:00:00,11.63,11.64,11.58,11.63,272703.0,11.63,11.64,11.58,11.63,272703.0
2023-12-28 11:10:00,11.63,11.64,11.57,11.58,227746.0,11.63,11.64,11.57,11.58,227746.0
2023-12-28 11:20:00,11.57,11.59,11.54,11.54,224570.0,11.57,11.59,11.54,11.54,224570.0
2023-12-28 11:30:00,11.54,11.57,11.53,11.57,279561.0,11.54,11.57,11.53,11.57,279561.0
2023-12-28 11:40:00,11.57,11.6,11.55,11.58,283766.0,11.57,11.6,11.55,11.58,283766.0
2023-12-28 11:50:00,11.58,11.59,11.57,11.58,240861.0,11.58,11.59,11.57,11.58,240861.0
2023-12-28 12:00:00,11.58,11.6,11.57,11.58,200699.0,11.58,11.6,11.57,11.58,200699.0
2023-12-28 12:10:00,11.58,11.62,11.57,11.62,302804.0,11.58,11.62,11.57,11.62,302804.0
2023-12-28 12:20:00,11.62,11.62,11.57,11.57,204963.0,11.62,11.62,11.57,11.57,204963.0
2023-12-28 12:30:00,11.58,11.61,11.57,11.59,210192.0,11.58,11.61,11.57,11.59,210192.0
2023-12-28 12:40:00,11.59,11.6,11.55,11.55,362888.0,11.59,11.6,11.55,11.55,362888.0
2023-12-28 12:50:00,11.55,11.59,11.55,11.56,257861.0,11.55,11.59,11.55,11.56,257861.0
2023-12-28 13:00:00,11.56,11.57,11.52,11.57,398692.0,11.56,11.57,11.52,11.57,398692.0
2023-12-28 13:10:00,11.56,11.61,11.54,11.61,413650.0,11.56,11.61,11.54,11.61,413650.0
2023-12-28 13:20:00,11.61,11.64,11.6,11.63,221563.0,11.61,11.64,11.6,11.63,221563.0
2023-12-28 13:30:00,11.63,11.66,11.62,11.66,363939.0,11.63,11.66,11.62,11.66,363939.0
2023-12-28 13:40:00,11.65,11.66,11.61,11.62,201895.0,11.65,11.66,11.61,11.62,201895.0
2023-12-28 13:50:00,11.62,11.65,11.61,11.64,258568.0,11.62,11.65,11.61,11.64,258568.0
2023-12-28 14:00:00,11.64,11.65,11.63,11.63,120002.0,11.64,11.65,11.63,11.63,120002.0
2023-12-28 14:10:00,11.63,11.64,11.61,11.62,404731.0,11.63,11.64,11.61,11.62,404731.0
2023-12-28 14:20:00,11.62,11.62,11.59,11.6,217569.0,11.62,11.62,11.59,11.6,217569.0
2023-12-28 14:30:00,11.6,11.6,11.58,11.59,248266.0,11.6,11.6,11.58,11.59,248266.0
2023-12-28 14:40:00,11.59,11.59,11.56,11.57,314552.0,11.59,11.59,11.56,11.57,314552.0
2023-12-28 14:50:00,11.58,11.6,11.57,11.59,209651.0,11.58,11.6,11.57,11.59,209651.0
2023-12-28 15:00:00,11.59,11.6,11.56,11.57,275783.0,11.59,11.6,11.56,11.57,275783.0
2023-12-28 15:10:00,11.57,11.57,11.55,11.57,489142.0,11.57,11.57,11.55,11.57,489142.0
2023-12-28 15:20:00,11.57,11.57,11.55,11.57,297508.0,11.57,11.57,11.55,11.57,297508.0
2023-12-28 15:30:00,11.57,11.62,11.56,11.62,337321.0,11.57,11.62,11.56,11.62,337321.0
2023-12-28 15:40:00,11.62,11.65,11.61,11.65,488047.0,11.62,11.65,11.61,11.65,488047.0
2023-12-28 15:50:00,11.64,11.71,11.64,11.69,2316397.0,11.64,11.71,11.64,11.69,2316397.0
2023-12-29 09:30:00,11.57,11.66,11.49,11.63,721431.0,11.57,11.66,11.49,11.63,721431.0
2023-12-29 09:40:00,11.63,11.63,11.5,11.54,541519.0,11.63,11.63,11.5,11.54,541519.0
2023-12-29 09:50:00,11.54,11.56,11.51,11.53,217823.0,11.54,11.56,11.51,11.53,217823.0
2023-12-29 10:00:00,11.53,11.55,11.51,11.54,255446.0,11.53,11.55,11.51,11.54,255446.0
2023-12-29 10:10:00,11.54,11.57,11.52,11.55,439715.0,11.54,11.57,11.52,11.55,439715.0
2023-12-29 10:20:00,11.55,11.56,11.47,11.5,652308.0,11.55,11.56,11.47,11.5,652308.0
2023-12-29 10:30:00,11.5,11.51,11.44,11.44,328664.0,11.5,11.51,11.44,11.44,328664.0
2023-12-29 10:40:00,11.45,11.45,11.37,11.42,797240.0,11.45,11.45,11.37,11.42,797240.0
2023-12-29 10:50:00,11.42,11.43,11.38,11.38,375566.0,11.42,11.43,11.38,11.38,375566.0
2023-12-29 11:00:00,11.38,11.39,11.36,11.38,814794.0,11.38,11.39,11.36,11.38,814794.0
2023-12-29 11:10:00,11.37,11.39,11.32,11.38,682410.0,11.37,11.39,11.32,11.38,682410.0
2023-12-29 11:20:00,11.38,11.39,11.36,11.38,204095.0,11.38,11.39,11.36,11.38,204095.0
2023-12-29 11:30:00,11.39,11.42,11.37,11.42,353879.0,11.39,11.42,11.37,11.42,353879.0
2023-12-29 11:40:00,11.42,11.44,11.41,11.43,242028.0,11.42,11.44,11.41,11.43,242028.0
2023-12-29 11:50:00,11.43,11.43,11.38,11.4,236297.0,11.43,11.43,11.38,11.4,236297.0
2023-12-29 12:00:00,11.39,11.43,11.38,11.39,325854.0,11.39,11.43,11.38,11.39,325854.0
2023-12-29 12:10:00,11.4,11.41,11.38,11.38,317274.0,11.4,11.41,11.38,11.38,317274.0
2023-12-29 12:20:00,11.38,11.41,11.37,11.38,243090.0,11.38,11.41,11.37,11.38,243090.0
2023-12-29 12:30:00,11.38,11.41,11.38,11.4,491290.0,11.38,11.41,11.38,11.4,491290.0
2023-12-29 12:40:00,11.4,11.42,11.38,11.39,753528.0,11.4,11.42,11.38,11.39,753528.0
2023-12-29 12:50:00,11.4,11.45,11.39,11.45,298870.0,11.4,11.45,11.39,11.45,298870.0
2023-12-29 13:00:00,11.45,11.46,11.42,11.43,283502.0,11.45,11.46,11.42,11.43,283502.0
2023-12-29 13:10:00,11.43,11.46,11.42,11.43,322071.0,11.43,11.46,11.42,11.43,322071.0
2023-12-29 13:20:00,11.43,11.45,11.42,11.42,403676.0,11.43,11.45,11.42,11.42,403676.0
2023-12-29 13:30:00,11.43,11.44,11.41,11.42,231066.0,11.43,11.44,11.41,11.42,231066.0
2023-12-29 13:40:00,11.42,11.45,11.41,11.44,256953.0,11.42,11.45,11.41,11.44,256953.0
2023-12-29 13:50:00,11.44,11.46,11.42,11.43,217951.0,11.44,11.46,11.42,11.43,217951.0
2023-12-29 14:00:00,11.43,11.45,11.42,11.44,395729.0,11.43,11.45,11.42,11.44,395729.0
2023-12-29 14:10:00,11.44,11.45,11.43,11.43,266161.0,11.44,11.45,11.43,11.43,266161.0
2023-12-29 14:20:00,11.44,11.45,11.41,11.42,195964.0,11.44,11.45,11.41,11.42,195964.0
2023-12-29 14:30:00,11.41,11.43,11.41,11.42,408687.0,11.41,11.43,11.41,11.42,408687.0
2023-12-29 14:40:00,11.42,11.43,11.39,11.42,417249.0,11.42,11.43,11.39,11.42,417249.0
2023-12-29 14:50:00,11.42,11.43,11.41,11.42,296745.0,11.42,11.43,11.41,11.42,296745.0
2023-12-29 15:00:00,11.43,11.43,11.41,11.43,308848.0,11.43,11.43,11.41,11.43,308848.0
2023-12-29 15:10:00,11.43,11.44,11.41,11.41,329490.0,11.43,11.44,11.41,11.41,329490.0
2023-12-29 15:20:00,11.42,11.43,11.4,11.42,328320.0,11.42,11.43,11.4,11.42,328320.0
2023-12-29 15:30:00,11.43,11.43,11.4,11.41,474842.0,11.43,11.43,11.4,11.41,474842.0
2023-12-29 15:40:00,11.4,11.42,11.38,11.4,486065.0,11.4,11.42,11.38,11.4,486065.0
2023-12-29 15:50:00,11.4,11.4,11.34,11.4,1528413.0,11.4,11.4,11.34,11.4,1528413.0
2024-01-02 09:30:00,11.34,11.43,11.27,11.34,635900.0,11.34,11.43,11.27,11.34,635900.0
2024-01-02 09:40:00,11.35,11.44,11.32,11.33,234940.0,11.35,11.44,11.32,11.33,234940.0
2024-01-02 09:50:00,11.33,11.42,11.32,11.4,347400.0,11.33,11.42,11.32,11.4,347400.0
2024-01-02 10:00:00,11.4,11.55,11.39,11.54,388686.0,11.4,11.55,11.39,11.54,388686.0
2024-01-02 10:10:00,11.54,11.56,11.48,11.52,244494.0,11.54,11.56,11.48,11.52,244494.0
2024-01-02 10:20:00,11.52,11.54,11.47,11.5,199169.0,11.52,11.54,11.47,11.5,199169.0
2024-01-02 10:30:00,11.49,11.55,11.46,11.54,339957.0,11.49,11.55,11.46,11.54,339957.0
2024-01-02 10:40:00,11.54,11.63,11.53,11.63,387347.0,11.54,11.63,11.53,11.63,387347.0
2024-01-02 10:50:00,11.62,11.69,11.6,11.63,362332.0,11.62,11.69,11.6,11.63,362332.0
2024-01-02 11:00:00,11.62,11.67,11.6,11.66,538833.0,11.62,11.67,11.6,11.66,538833.0
2024-01-02 11:10:00,11.67,11.7,11.63,11.67,437488.0,11.67,11.7,11.63,11.67,437488.0
2024-01-02 11:20:00,11.67,11.69,11.65,11.67,566855.0,11.67,11.69,11.65,11.67,566855.0
2024-01-02 11:30:00,11.67,11.71,11.65,11.71,636306.0,11.67,11.71,11.65,11.71,636306.0
2024-01-02 11:40:00,11.71,11.83,11.7,11.82,651882.0,11.71,11.83,11.7,11.82,651882.0
2024-01-02 11:50:00,11.82,11.85,11.79,11.82,408166.0,11.82,11.85,11.79,11.82,408166.0
2024-01-02 12:00:00,11.82,11.82,11.77,11.81,557320.0,11.82,11.82,11.77,11.81,557320.0
2024-01-02 12:10:00,11.81,11.86,11.78,11.82,515307.0,11.81,11.86,11.78,11.82,515307.0
2024-01-02 12:20:00,11.83,11.89,11.82,11.86,483719.0,11.83,11.89,11.82,11.86,483719.0
2024-01-02 12:30:00,11.85,11.93,11.83,11.93,496537.0,11.85,11.93,11.83,11.93,496537.0
2024-01-02 12:40:00,11.93,12.0,11.91,11.94,357397.0,11.93,12.0,11.91,11.94,357397.0
2024-01-02 12:50:00,11.95,11.99,11.94,11.98,401600.0,11.95,11.99,11.94,11.98,401600.0
2024-01-02 13:00:00,11.98,11.99,11.9,11.9,642801.0,11.98,11.99,11.9,11.9,642801.0
2024-01-02 13:10:00,11.91,11.94,11.87,11.9,317300.0,11.91,11.94,11.87,11.9,317300.0
2024-01-02 13:20:00,11.91,11.94,11.82,11.84,579056.0,11.91,11.94,11.82,11.84,579056.0
2024-01-02 13:30:00,11.84,11.89,11.83,11.89,818708.0,11.84,11.89,11.83,11.89,818708.0
2024-01-02 13:40:00,11.89,11.94,11.88,11.91,162217.0,11.89,11.94,11.88,11.91,162217.0
2024-01-02 13:50:00,11.92,11.92,11.8,11.82,490827.0,11.92,11.92,11.8,11.82,490827.0
2024-01-02 14:00:00,11.82,11.83,11.73,11.74,509702.0,11.82,11.83,11.73,11.74,509702.0
2024-01-02 14:10:00,11.73,11.74,11.66,11.68,693513.0,11.73,11.74,11.66,11.68,693513.0
2024-01-02 14:20:00,11.68,11.69,11.63,11.67,279122.0,11.68,11.69,11.63,11.67,279122.0
2024-01-02 14:30:00,11.67,11.68,11.65,11.66,409256.0,11.67,11.68,11.65,11.66,409256.0
2024-01-02 14:40:00,11.66,11.7,11.66,11.68,278352.0,11.66,11.7,11.66,11.68,278352.0
2024-01-02 14:50:00,11.68,11.68,11.63,11.65,214665.0,11.68,11.68,11.63,11.65,214665.0
2024-01-02 15:00:00,11.64,11.65,11.57,11.61,509054.0,11.64,11.65,11.57,11.61,509054.0
2024-01-02 15:10:00,11.61,11.62,11.55,11.56,253863.0,11.61,11.62,11.55,11.56,253863.0
2024-01-02 15:20:00,11.56,11.58,11.53,11.57,256695.0,11.56,11.58,11.53,11.57,256695.0
2024-01-02 15:30:00,11.56,11.6,11.54,11.6,601206.0,11.56,11.6,11.54,11.6,601206.0
2024-01-02 15:40:00,11.6,11.62,11.57,11.58,556205.0,11.6,11.62,11.57,11.58,556205.0
2024-01-02 15:50:00,11.58,11.66,11.57,11.66,1661391.0,11.58,11.66,11.57,11.66,1661391.0
2024-01-03 09:30:00,11.51,11.51,11.28,11.36,845635.0,11.51,11.51,11.28,11.36,845635.0
2024-01-03 09:40:00,11.36,11.42,11.31,11.34,531036.0,11.36,11.42,11.31,11.34,531036.0
2024-01-03 09:50:00,11.34,11.46,11.3,11.3,393730.0,11.34,11.46,11.3,11.3,393730.0
2024-01-03 10:00:00,11.3,11.41,11.3,11.4,516583.0,11.3,11.41,11.3,11.4,516583.0
2024-01-03 10:10:00,11.39,11.4,11.3,11.33,465950.0,11.39,11.4,11.3,11.33,465950.0
2024-01-03 10:20:00,11.33,11.33,11.25,11.28,1075433.0,11.33,11.33,11.25,11.28,1075433.0
2024-01-03 10:30:00,11.28,11.3,11.21,11.21,518772.0,11.28,11.3,11.21,11.21,518772.0
2024-01-03 10:40:00,11.21,11.22,11.18,11.19,446952.0,11.21,11.22,11.18,11.19,446952.0
2024-01-03 10:50:00,11.19,11.26,11.18,11.25,440883.0,11.19,11.26,11.18,11.25,440883.0
2024-01-03 11:00:00,11.25,11.29,11.24,11.26,467453.0,11.25,11.29,11.24,11.26,467453.0
2024-01-03 11:10:00,11.27,11.31,11.25,11.3,347122.0,11.27,11.31,11.25,11.3,347122.0
2024-01-03 11:20:00,11.31,11.34,11.28,11.29,409962.0,11.31,11.34,11.28,11.29,409962.0
2024-01-03 11:30:00,11.29,11.31,11.22,11.25,343450.0,11.29,11.31,11.22,11.25,343450.0
2024-01-03 11:40:00,11.25,11.33,11.23,11.33,520707.0,11.25,11.33,11.23,11.33,520707.0
2024-01-03 11:50:00,11.33,11.34,11.31,11.33,311845.0,11.33,11.34,11.31,11.33,311845.0
2024-01-03 12:00:00,11.33,11.34,11.3,11.32,201183.0,11.33,11.34,11.3,11.32,201183.0
2024-01-03 12:10:00,11.32,11.33,11.28,11.29,175628.0,11.32,11.33,11.28,11.29,175628.0
2024-01-03 12:20:00,11.28,11.33,11.28,11.32,264577.0,11.28,11.33,11.28,11.32,264577.0
2024-01-03 12:30:00,11.32,11.38,11.31,11.37,349801.0,11.32,11.38,11.31,11.37,349801.0
2024-01-03 12:40:00,11.37,11.4,11.36,11.38,277216.0,11.37,11.4,11.36,11.38,277216.0
2024-01-03 12:50:00,11.38,11.4,11.35,11.4,314416.0,11.38,11.4,11.35,11.4,314416.0
2024-01-03 13:00:00,11.4,11.46,11.39,11.46,295539.0,11.4,11.46,11.39,11.46,295539.0
2024-01-03 13:10:00,11.46,11.49,11.45,11.49,249614.0,11.46,11.49,11.45,11.49,249614.0
2024-01-03 13:20:00,11.49,11.5,11.47,11.5,342742.0,11.49,11.5,11.47,11.5,342742.0
2024-01-03 13:30:00,11.5,11.5,11.45,11.47,356798.0,11.5,11.5,11.45,11.47,356798.0
2024-01-03 13:40:00,11.47,11.48,11.43,11.45,354856.0,11.47,11.48,11.43,11.45,354856.0
2024-01-03 13:50:00,11.45,11.45,11.43,11.44,75955.0,11.45,11.45,11.43,11.44,75955.0
2024-01-03 14:00:00,11.44,11.48,11.36,11.42,351201.0,11.44,11.48,11.36,11.42,351201.0
2024-01-03 14:10:00,11.42,11.44,11.38,11.43,157731.0,11.42,11.44,11.38,11.43,157731.0
2024-01-03 14:20:00,11.43,11.55,11.41,11.55,314427.0,11.43,11.55,11.41,11.55,314427.0
2024-01-03 14:30:00,11.54,11.56,11.48,11.5,292451.0,11.54,11.56,11.48,11.5,292451.0
2024-01-03 14:40:00,11.51,11.53,11.48,11.51,163774.0,11.51,11.53,11.48,11.51,163774.0
2024-01-03 14:50:00,11.51,11.52,11.47,11.48,224513.0,11.51,11.52,11.47,11.48,224513.0
2024-01-03 15:00:00,11.48,11.48,11.39,11.4,465433.0,11.48,11.48,11.39,11.4,465433.0
2024-01-03 15:10:00,11.4,11.4,11.34,11.35,409964.0,11.4,11.4,11.34,11.35,409964.0
2024-01-03 15:20:00,11.35,11.37,11.3,11.34,323515.0,11.35,11.37,11.3,11.34,323515.0
2024-01-03 15:30:00,11.34,11.38,11.33,11.35,325004.0,11.34,11.38,11.33,11.35,325004.0
2024-01-03 15:40:00,11.35,11.36,11.3,11.32,385265.0,11.35,11.36,11.3,11.32,385265.0
2024-01-03 15:50:00,11.31,11.32,11.27,11.28,1625046.0,11.31,11.32,11.27,11.28,1625046.0
2024-01-04 09:30:00,11.32,11.34,11.21,11.29,640857.0,11.32,11.34,11.21,11.29,640857.0
2024-01-04 09:40:00,11.29,11.29,11.18,11.19,620075.0,11.29,11.29,11.18,11.19,620075.0
2024-01-04 09:50:00,11.19,11.23,11.18,11.22,475504.0,11.19,11.23,11.18,11.22,475504.0
2024-01-04 10:00:00,11.21,11.28,11.21,11.28,203504.0,11.21,11.28,11.21,11.28,203504.0
2024-01-04 10:10:00,11.28,11.29,11.21,11.24,481675.0,11.28,11.29,11.21,11.24,481675.0
2024-01-04 10:20:00,11.24,11.25,11.2,11.22,271427.0,11.24,11.25,11.2,11.22,271427.0
2024-01-04 10:30:00,11.22,11.29,11.21,11.27,154818.0,11.22,11.29,11.21,11.27,154818.0
2024-01-04 10:40:00,11.27,11.31,11.26,11.3,207224.0,11.27,11.31,11.26,11.3,207224.0
2024-01-04 10:50:00,11.29,11.31,11.24,11.27,303268.0,11.29,11.31,11.24,11.27,303268.0
2024-01-04 11:00:00,11.27,11.27,11.19,11.21,321517.0,11.27,11.27,11.19,11.21,321517.0
2024-01-04 11:10:00,11.21,11.31,11.21,11.28,219285.0,11.21,11.31,11.21,11.28,219285.0
2024-01-04 11:20:00,11.28,11.29,11.25,11.28,288208.0,11.28,11.29,11.25,11.28,288208.0
2024-01-04 11:30:00,11.28,11.35,11.27,11.35,326367.0,11.28,11.35,11.27,11.35,326367.0
2024-01-04 11:40:00,11.35,11.35,11.26,11.28,343413.0,11.35,11.35,11.26,11.28,343413.0
2024-01-04 11:50:00,11.28,11.28,11.24,11.24,255114.0,11.28,11.28,11.24,11.24,255114.0
2024-01-04 12:00:00,11.24,11.25,11.21,11.23,204826.0,11.24,11.25,11.21,11.23,204826.0
2024-01-04 12:10:00,11.24,11.26,11.21,11.22,259066.0,11.24,11.26,11.21,11.22,259066.0
2024-01-04 12:20:00,11.21,11.28,11.2,11.23,288004.0,11.21,11.28,11.2,11.23,288004.0
2024-01-04 12:30:00,11.22,11.25,11.21,11.25,314629.0,11.22,11.25,11.21,11.25,314629.0
2024-01-04 12:40:00,11.25,11.26,11.21,11.21,209549.0,11.25,11.26,11.21,11.21,209549.0
2024-01-04 12:50:00,11.21,11.27,11.19,11.27,215001.0,11.21,11.27,11.19,11.27,215001.0
2024-01-04 13:00:00,11.27,11.27,11.24,11.26,141533.0,11.27,11.27,11.24,11.26,141533.0
2024-01-04 13:10:00,11.25,11.26,11.23,11.25,125869.0,11.25,11.26,11.23,11.25,125869.0
2024-01-04 13:20:00,11.24,11.25,11.22,11.25,104734.0,11.24,11.25,11.22,11.25,104734.0
2024-01-04 13:30:00,11.25,11.27,11.25,11.26,137257.0,11.25,11.27,11.25,11.26,137257.0
2024-01-04 13:40:00,11.26,11.3,11.25,11.29,149986.0,11.26,11.3,11.25,11.29,149986.0
2024-01-04 13:50:00,11.29,11.31,11.27,11.28,228304.0,11.29,11.31,11.27,11.28,228304.0
2024-01-04 14:00:00,11.28,11.3,11.27,11.28,170985.0,11.28,11.3,11.27,11.28,170985.0
2024-01-04 14:10:00,11.28,11.28,11.24,11.27,289197.0,11.28,11.28,11.24,11.27,289197.0
2024-01-04 14:20:00,11.27,11.29,11.25,11.26,169971.0,11.27,11.29,11.25,11.26,169971.0
2024-01-04 14:30:00,11.25,11.28,11.24,11.28,241751.0,11.25,11.28,11.24,11.28,241751.0
2024-01-04 14:40:00,11.28,11.28,11.22,11.24,361522.0,11.28,11.28,11.22,11.24,361522.0
2024-01-04 14:50:00,11.25,11.33,11.24,11.3,426791.0,11.25,11.33,11.24,11.3,426791.0
2024-01-04 15:00:00,11.3,11.33,11.29,11.32,328658.0,11.3,11.33,11.29,11.32,328658.0
2024-01-04 15:10:00,11.32,11.39,11.32,11.35,475076.0,11.32,11.39,11.32,11.35,475076.0
2024-01-04 15:20:00,11.35,11.37,11.33,11.36,298249.0,11.35,11.37,11.33,11.36,298249.0
2024-01-04 15:30:00,11.36,11.37,11.34,11.36,283536.0,11.36,11.37,11.34,11.36,283536.0
2024-01-04 15:40:00,11.36,11.37,11.32,11.37,738867.0,11.36,11.37,11.32,11.37,738867.0
2024-01-04 15:50:00,11.37,11.38,11.32,11.34,2739917.0,11.37,11.38,11.32,11.34,2739917.0
2024-01-05 09:30:00,11.27,11.32,11.22,11.27,444439.0,11.27,11.32,11.22,11.27,444439.0
2024-01-05 09:40:00,11.27,11.34,11.24,11.34,365446.0,11.27,11.34,11.24,11.34,365446.0
2024-01-05 09:50:00,11.34,11.43,11.3,11.31,642991.0,11.34,11.43,11.3,11.31,642991.0
2024-01-05 10:00:00,11.3,11.51,11.3,11.46,449361.0,11.3,11.51,11.3,11.46,449361.0
2024-01-05 10:10:00,11.46,11.51,11.46,11.48,494657.0,11.46,11.51,11.46,11.48,494657.0
2024-01-05 10:20:00,11.48,11.53,11.47,11.51,616587.0,11.48,11.53,11.47,11.51,616587.0
2024-01-05 10:30:00,11.51,11.53,11.48,11.49,300393.0,11.51,11.53,11.48,11.49,300393.0
2024-01-05 10:40:00,11.5,11.51,11.45,11.46,614994.0,11.5,11.51,11.45,11.46,614994.0
2024-01-05 10:50:00,11.46,11.5,11.43,11.49,430055.0,11.46,11.5,11.43,11.49,430055.0
2024-01-05 11:00:00,11.5,11.52,11.42,11.44,381057.0,11.5,11.52,11.42,11.44,381057.0
2024-01-05 11:10:00,11.45,11.45,11.34,11.38,660019.0,11.45,11.45,11.34,11.38,660019.0
2024-01-05 11:20:00,11.38,11.4,11.32,11.33,606776.0,11.38,11.4,11.32,11.33,606776.0
2024-01-05 11:30:00,11.34,11.34,11.3,11.32,255447.0,11.34,11.34,11.3,11.32,255447.0
2024-01-05 11:40:00,11.33,11.33,11.25,11.26,492759.0,11.33,11.33,11.25,11.26,492759.0
2024-01-05 11:50:00,11.27,11.31,11.26,11.28,212442.0,11.27,11.31,11.26,11.28,212442.0
2024-01-05 12:00:00,11.29,11.3,11.21,11.21,360285.0,11.29,11.3,11.21,11.21,360285.0
2024-01-05 12:10:00,11.21,11.27,11.21,11.24,288746.0,11.21,11.27,11.21,11.24,288746.0
2024-01-05 12:20:00,11.25,11.26,11.21,11.22,292641.0,11.25,11.26,11.21,11.22,292641.0
2024-01-05 12:30:00,11.22,11.26,11.21,11.26,204103.0,11.22,11.26,11.21,11.26,204103.0
2024-01-05 12:40:00,11.26,11.29,11.25,11.26,233997.0,11.26,11.29,11.25,11.26,233997.0
2024-01-05 12:50:00,11.27,11.28,11.23,11.24,299288.0,11.27,11.28,11.23,11.24,299288.0
2024-01-05 13:00:00,11.23,11.24,11.16,11.19,687190.0,11.23,11.24,11.16,11.19,687190.0
2024-01-05 13:10:00,11.19,11.19,11.13,11.15,611070.0,11.19,11.19,11.13,11.15,611070.0
2024-01-05 13:20:00,11.15,11.2,11.14,11.19,310959.0,11.15,11.2,11.14,11.19,310959.0
2024-01-05 13:30:00,11.19,11.24,11.19,11.22,259394.0,11.19,11.24,11.19,11.22,259394.0
2024-01-05 13:40:00,11.23,11.24,11.2,11.23,319361.0,11.23,11.24,11.2,11.23,319361.0
2024-01-05 13:50:00,11.23,11.24,11.21,11.22,156402.0,11.23,11.24,11.21,11.22,156402.0
2024-01-05 14:00:00,11.23,11.26,11.22,11.25,293346.0,11.23,11.26,11.22,11.25,293346.0
2024-01-05 14:10:00,11.26,11.27,11.24,11.24,253302.0,11.26,11.27,11.24,11.24,253302.0
2024-01-05 14:20:00,11.25,11.26,11.23,11.23,259235.0,11.25,11.26,11.23,11.23,259235.0
2024-01-05 14:30:00,11.23,11.24,11.19,11.19,189269.0,11.23,11.24,11.19,11.19,189269.0
2024-01-05 14:40:00,11.2,11.21,11.17,11.18,230384.0,11.2,11.21,11.17,11.18,230384.0
2024-01-05 14:50:00,11.18,11.18,11.12,11.13,374434.0,11.18,11.18,11.12,11.13,374434.0
2024-01-05 15:00:00,11.13,11.19,11.12,11.18,306791.0,11.13,11.19,11.12,11.18,306791.0
2024-01-05 15:10:00,11.18,11.2,11.17,11.19,250225.0,11.18,11.2,11.17,11.19,250225.0
2024-01-05 15:20:00,11.2,11.22,11.19,11.21,247019.0,11.2,11.22,11.19,11.21,247019.0
2024-01-05 15:30:00,11.21,11.23,11.19,11.23,225060.0,11.21,11.23,11.19,11.23,225060.0
2024-01-05 15:40:00,11.23,11.26,11.21,11.25,694416.0,11.23,11.26,11.21,11.25,694416.0
2024-01-05 15:50:00,11.24,11.25,11.16,11.2,1816357.0,11.24,11.25,11.16,11.2,1816357.0
2024-01-08 09:30:00,11.22,11.29,11.15,11.27,526824.0,11.22,11.29,11.15,11.27,526824.0
2024-01-08 09:40:00,11.27,11.3,11.15,11.17,406842.0,11.27,11.3,11.15,11.17,406842.0
2024-01-08 09:50:00,11.16,11.29,11.16,11.25,491560.0,11.16,11.29,11.16,11.25,491560.0
2024-01-08 10:00:00,11.25,11.29,11.18,11.27,362725.0,11.25,11.29,11.18,11.27,362725.0
2024-01-08 10:10:00,11.27,11.35,11.26,11.32,430509.0,11.27,11.35,11.26,11.32,430509.0
2024-01-08 10:20:00,11.32,11.33,11.23,11.25,282823.0,11.32,11.33,11.23,11.25,282823.0
2024-01-08 10:30:00,11.25,11.29,11.23,11.29,254886.0,11.25,11.29,11.23,11.29,254886.0
2024-01-08 10:40:00,11.29,11.34,11.28,11.34,274262.0,11.29,11.34,11.28,11.34,274262.0
2024-01-08 10:50:00,11.33,11.34,11.28,11.31,291306.0,11.33,11.34,11.28,11.31,291306.0
2024-01-08 11:00:00,11.3,11.38,11.29,11.36,351225.0,11.3,11.38,11.29,11.36,351225.0
2024-01-08 11:10:00,11.36,11.39,11.33,11.38,342870.0,11.36,11.39,11.33,11.38,342870.0
2024-01-08 11:20:00,11.38,11.41,11.35,11.36,246026.0,11.38,11.41,11.35,11.36,246026.0
2024-01-08 11:30:00,11.36,11.38,11.33,11.35,551672.0,11.36,11.38,11.33,11.35,551672.0
2024-01-08 11:40:00,11.35,11.4,11.32,11.39,286306.0,11.35,11.4,11.32,11.39,286306.0
2024-01-08 11:50:00,11.39,11.45,11.38,11.44,270630.0,11.39,11.45,11.38,11.44,270630.0
2024-01-08 12:00:00,11.45,11.49,11.44,11.48,456207.0,11.45,11.49,11.44,11.48,456207.0
2024-01-08 12:10:00,11.48,11.49,11.44,11.46,234462.0,11.48,11.49,11.44,11.46,234462.0
2024-01-08 12:20:00,11.45,11.46,11.4,11.42,185154.0,11.45,11.46,11.4,11.42,185154.0
2024-01-08 12:30:00,11.42,11.46,11.4,11.45,205725.0,11.42,11.46,11.4,11.45,205725.0
2024-01-08 12:40:00,11.45,11.46,11.41,11.46,211622.0,11.45,11.46,11.41,11.46,211622.0
2024-01-08 12:50:00,11.46,11.47,11.42,11.47,188250.0,11.46,11.47,11.42,11.47,188250.0
2024-01-08 13:00:00,11.47,11.48,11.45,11.46,133219.0,11.47,11.48,11.45,11.46,133219.0
2024-01-08 13:10:00,11.46,11.47,11.44,11.47,254232.0,11.46,11.47,11.44,11.47,254232.0
2024-01-08 13:20:00,11.46,11.47,11.44,11.45,197238.0,11.46,11.47,11.44,11.45,197238.0
2024-01-08 13:30:00,11.45,11.48,11.44,11.46,203023.0,11.45,11.48,11.44,11.46,203023.0
2024-01-08 13:40:00,11.46,11.48,11.43,11.46,286070.0,11.46,11.48,11.43,11.46,286070.0
2024-01-08 13:50:00,11.46,11.47,11.44,11.46,234571.0,11.46,11.47,11.44,11.46,234571.0
2024-01-08 14:00:00,11.46,11.48,11.44,11.45,142587.0,11.46,11.48,11.44,11.45,142587.0
2024-01-08 14:10:00,11.45,11.48,11.45,11.46,236284.0,11.45,11.48,11.45,11.46,236284.0
2024-01-08 14:20:00,11.46,11.47,11.41,11.45,244403.0,11.46,11.47,11.41,11.45,244403.0
2024-01-08 14:30:00,11.44,11.46,11.43,11.45,334456.0,11.44,11.46,11.43,11.45,334456.0
2024-01-08 14:40:00,11.46,11.48,11.45,11.48,217832.0,11.46,11.48,11.45,11.48,217832.0
2024-01-08 14:50:00,11.48,11.48,11.45,11.48,247512.0,11.48,11.48,11.45,11.48,247512.0
2024-01-08 15:00:00,11.47,11.47,11.43,11.43,330069.0,11.47,11.47,11.43,11.43,330069.0
2024-01-08 15:10:00,11.44,11.44,11.4,11.41,437712.0,11.44,11.44,11.4,11.41,437712.0
2024-01-08 15:20:00,11.4,11.42,11.38,11.38,304112.0,11.4,11.42,11.38,11.38,304112.0
2024-01-08 15:30:00,11.38,11.42,11.37,11.4,430660.0,11.38,11.42,11.37,11.4,430660.0
2024-01-08 15:40:00,11.41,11.41,11.38,11.4,521609.0,11.41,11.41,11.38,11.4,521609.0
2024-01-08 15:50:00,11.4,11.42,11.37,11.38,1463209.0,11.4,11.42,11.37,11.38,1463209.0
2024-01-09 09:30:00,11.24,11.27,11.15,11.16,808050.0,11.24,11.27,11.15,11.16,808050.0
2024-01-09 09:40:00,11.16,11.21,11.12,11.15,824966.0,11.16,11.21,11.12,11.15,824966.0
2024-01-09 09:50:00,11.15,11.19,11.14,11.18,336071.0,11.15,11.19,11.14,11.18,336071.0
2024-01-09 10:00:00,11.19,11.23,11.13,11.16,536643.0,11.19,11.23,11.13,11.16,536643.0
2024-01-09 10:10:00,11.15,11.21,11.11,11.15,583789.0,11.15,11.21,11.11,11.15,583789.0
2024-01-09 10:20:00,11.15,11.16,11.11,11.13,573329.0,11.15,11.16,11.11,11.13,573329.0
2024-01-09 10:30:00,11.14,11.17,11.13,11.16,197523.0,11.14,11.17,11.13,11.16,197523.0
2024-01-09 10:40:00,11.16,11.16,11.1,11.11,408256.0,11.16,11.16,11.1,11.11,408256.0
2024-01-09 10:50:00,11.12,11.12,11.08,11.1,306561.0,11.12,11.12,11.08,11.1,306561.0
2024-01-09 11:00:00,11.09,11.11,11.05,11.08,415042.0,11.09,11.11,11.05,11.08,415042.0
2024-01-09 11:10:00,11.08,11.11,11.06,11.09,324691.0,11.08,11.11,11.06,11.09,324691.0
2024-01-09 11:20:00,11.1,11.13,11.09,11.11,532625.0,11.1,11.13,11.09,11.11,532625.0
2024-01-09 11:30:00,11.11,11.11,11.08,11.11,257883.0,11.11,11.11,11.08,11.11,257883.0
2024-01-09 11:40:00,11.1,11.11,11.07,11.11,222541.0,11.1,11.11,11.07,11.11,222541.0
2024-01-09 11:50:00,11.11,11.13,11.08,11.13,256261.0,11.11,11.13,11.08,11.13,256261.0
2024-01-09 12:00:00,11.13,11.13,11.09,11.1,127431.0,11.13,11.13,11.09,11.1,127431.0
2024-01-09 12:10:00,11.09,11.11,11.08,11.09,312971.0,11.09,11.11,11.08,11.09,312971.0
2024-01-09 12:20:00,11.09,11.09,11.07,11.08,217057.0,11.09,11.09,11.07,11.08,217057.0
2024-01-09 12:30:00,11.08,11.1,11.06,11.07,524605.0,11.08,11.1,11.06,11.07,524605.0
2024-01-09 12:40:00,11.06,11.1,11.06,11.08,224617.0,11.06,11.1,11.06,11.08,224617.0
2024-01-09 12:50:00,11.08,11.12,11.07,11.12,295881.0,11.08,11.12,11.07,11.12,295881.0
2024-01-09 13:00:00,11.12,11.14,11.1,11.11,236142.0,11.12,11.14,11.1,11.11,236142.0
2024-01-09 13:10:00,11.1,11.12,11.08,11.1,592379.0,11.1,11.12,11.08,11.1,592379.0
2024-01-09 13:20:00,11.11,11.12,11.08,11.11,474514.0,11.11,11.12,11.08,11.11,474514.0
2024-01-09 13:30:00,11.11,11.11,11.08,11.1,170127.0,11.11,11.11,11.08,11.1,170127.0
2024-01-09 13:40:00,11.1,11.13,11.09,11.11,193171.0,11.1,11.13,11.09,11.11,193171.0
2024-01-09 13:50:00,11.12,11.14,11.09,11.09,223409.0,11.12,11.14,11.09,11.09,223409.0
2024-01-09 14:00:00,11.1,11.11,11.09,11.1,81956.0,11.1,11.11,11.09,11.1,81956.0
2024-01-09 14:10:00,11.09,11.1,11.03,11.05,619843.0,11.09,11.1,11.03,11.05,619843.0
2024-01-09 14:20:00,11.05,11.07,11.01,11.03,357586.0,11.05,11.07,11.01,11.03,357586.0
2024-01-09 14:30:00,11.02,11.04,11.0,11.01,471254.0,11.02,11.04,11.0,11.01,471254.0
2024-01-09 14:40:00,11.01,11.02,10.97,11.0,615479.0,11.01,11.02,10.97,11.0,615479.0
2024-01-09 14:50:00,11.01,11.01,10.98,11.0,304642.0,11.01,11.01,10.98,11.0,304642.0
2024-01-09 15:00:00,11.0,11.01,10.98,10.99,336924.0,11.0,11.01,10.98,10.99,336924.0
2024-01-09 15:10:00,10.99,11.01,10.98,11.0,308622.0,10.99,11.01,10.98,11.0,308622.0
2024-01-09 15:20:00,10.99,11.05,10.99,11.04,354900.0,10.99,11.05,10.99,11.04,354900.0
2024-01-09 15:30:00,11.04,11.04,10.98,11.01,362064.0,11.04,11.04,10.98,11.01,362064.0
2024-01-09 15:40:00,11.01,11.03,10.99,11.03,588535.0,11.01,11.03,10.99,11.03,588535.0
2024-01-09 15:50:00,11.02,11.04,10.99,11.02,1864250.0,11.02,11.04,10.99,11.02,1864250.0
2024-01-10 09:30:00,10.99,11.0,10.9,10.97,501146.0,10.99,11.0,10.9,10.97,501146.0
2024-01-10 09:40:00,10.97,11.0,10.91,10.94,343531.0,10.97,11.0,10.91,10.94,343531.0
2024-01-10 09:50:00,10.94,10.97,10.87,10.92,342386.0,10.94,10.97,10.87,10.92,342386.0
2024-01-10 10:00:00,10.92,10.93,10.83,10.85,375555.0,10.92,10.93,10.83,10.85,375555.0
2024-01-10 10:10:00,10.85,10.88,10.82,10.87,352206.0,10.85,10.88,10.82,10.87,352206.0
2024-01-10 10:20:00,10.86,10.93,10.86,10.89,237877.0,10.86,10.93,10.86,10.89,237877.0
2024-01-10 10:30:00,10.9,10.92,10.86,10.88,323722.0,10.9,10.92,10.86,10.88,323722.0
2024-01-10 10:40:00,10.87,10.9,10.86,10.9,175549.0,10.87,10.9,10.86,10.9,175549.0
2024-01-10 10:50:00,10.9,10.95,10.88,10.93,426212.0,10.9,10.95,10.88,10.93,426212.0
2024-01-10 11:00:00,10.92,10.95,10.89,10.92,339985.0,10.92,10.95,10.89,10.92,339985.0
2024-01-10 11:10:00,10.92,10.96,10.9,10.96,225308.0,10.92,10.96,10.9,10.96,225308.0
2024-01-10 11:20:00,10.96,10.99,10.94,10.97,311568.0,10.96,10.99,10.94,10.97,311568.0
2024-01-10 11:30:00,10.97,11.0,10.96,11.0,261852.0,10.97,11.0,10.96,11.0,261852.0
2024-01-10 11:40:00,11.0,11.01,10.97,10.98,280728.0,11.0,11.01,10.97,10.98,280728.0
2024-01-10 11:50:00,10.99,11.01,10.97,11.0,222972.0,10.99,11.01,10.97,11.0,222972.0
2024-01-10 12:00:00,11.0,11.01,10.98,10.99,172210.0,11.0,11.01,10.98,10.99,172210.0
2024-01-10 12:10:00,11.0,11.0,10.97,10.97,279776.0,11.0,11.0,10.97,10.97,279776.0
2024-01-10 12:20:00,10.97,10.99,10.97,10.99,176860.0,10.97,10.99,10.97,10.99,176860.0
2024-01-10 12:30:00,10.99,10.99,10.96,10.99,173667.0,10.99,10.99,10.96,10.99,173667.0
2024-01-10 12:40:00,10.99,10.99,10.96,10.98,182285.0,10.99,10.99,10.96,10.98,182285.0
2024-01-10 12:50:00,10.97,11.04,10.97,11.04,659371.0,10.97,11.04,10.97,11.04,659371.0
2024-01-10 13:00:00,11.04,11.05,10.98,10.99,293232.0,11.04,11.05,10.98,10.99,293232.0
2024-01-10 13:10:00,10.98,10.99,10.94,10.96,187670.0,10.98,10.99,10.94,10.96,187670.0
2024-01-10 13:20:00,10.95,10.99,10.95,10.97,184844.0,10.95,10.99,10.95,10.97,184844.0
2024-01-10 13:30:00,10.96,10.98,10.94,10.95,154393.0,10.96,10.98,10.94,10.95,154393.0
2024-01-10 13:40:00,10.96,10.98,10.95,10.96,167045.0,10.96,10.98,10.95,10.96,167045.0
2024-01-10 13:50:00,10.96,10.98,10.95,10.97,117659.0,10.96,10.98,10.95,10.97,117659.0
2024-01-10 14:00:00,10.96,11.1,10.96,11.09,1011759.0,10.96,11.1,10.96,11.09,1011759.0
2024-01-10 14:10:00,11.1,11.16,11.05,11.05,691478.0,11.1,11.16,11.05,11.05,691478.0
2024-01-10 14:20:00,11.05,11.07,11.03,11.04,188492.0,11.05,11.07,11.03,11.04,188492.0
2024-01-10 14:30:00,11.05,11.05,11.02,11.04,139754.0,11.05,11.05,11.02,11.04,139754.0
2024-01-10 14:40:00,11.04,11.06,11.03,11.04,158438.0,11.04,11.06,11.03,11.04,158438.0
2024-01-10 14:50:00,11.04,11.05,11.03,11.04,199422.0,11.04,11.05,11.03,11.04,199422.0
2024-01-10 15:00:00,11.04,11.08,11.03,11.05,357723.0,11.04,11.08,11.03,11.05,357723.0
2024-01-10 15:10:00,11.04,11.05,11.02,11.03,243142.0,11.04,11.05,11.02,11.03,243142.0
2024-01-10 15:20:00,11.03,11.04,10.98,11.01,298519.0,11.03,11.04,10.98,11.01,298519.0
2024-01-10 15:30:00,11.01,11.03,10.99,11.01,235575.0,11.01,11.03,10.99,11.01,235575.0
2024-01-10 15:40:00,11.01,11.01,10.96,10.96,484567.0,11.01,11.01,10.96,10.96,484567.0
2024-01-10 15:50:00,10.96,10.99,10.95,10.96,1283518.0,10.96,10.99,10.95,10.96,1283518.0
2024-01-11 09:30:00,10.76,10.76,10.55,10.66,2002733.0,10.76,10.76,10.55,10.66,2002733.0
2024-01-11 09:40:00,10.66,10.7,10.61,10.65,590418.0,10.66,10.7,10.61,10.65,590418.0
2024-01-11 09:50:00,10.65,10.65,10.6,10.62,363855.0,10.65,10.65,10.6,10.62,363855.0
2024-01-11 10:00:00,10.62,10.63,10.53,10.57,835627.0,10.62,10.63,10.53,10.57,835627.0
2024-01-11 10:10:00,10.56,10.6,10.51,10.54,421540.0,10.56,10.6,10.51,10.54,421540.0
2024-01-11 10:20:00,10.54,10.57,10.49,10.5,665230.0,10.54,10.57,10.49,10.5,665230.0
2024-01-11 10:30:00,10.51,10.55,10.47,10.53,555529.0,10.51,10.55,10.47,10.53,555529.0
2024-01-11 10:40:00,10.53,10.54,10.46,10.46,403578.0,10.53,10.54,10.46,10.46,403578.0
2024-01-11 10:50:00,10.46,10.52,10.45,10.49,716591.0,10.46,10.52,10.45,10.49,716591.0
2024-01-11 11:00:00,10.49,10.51,10.46,10.48,546561.0,10.49,10.51,10.46,10.48,546561.0
2024-01-11 11:10:00,10.48,10.5,10.42,10.45,589607.0,10.48,10.5,10.42,10.45,589607.0
2024-01-11 11:20:00,10.45,10.52,10.43,10.47,709669.0,10.45,10.52,10.43,10.47,709669.0
2024-01-11 11:30:00,10.47,10.53,10.47,10.51,369895.0,10.47,10.53,10.47,10.51,369895.0
2024-01-11 11:40:00,10.51,10.54,10.49,10.53,274227.0,10.51,10.54,10.49,10.53,274227.0
2024-01-11 11:50:00,10.53,10.54,10.47,10.51,280154.0,10.53,10.54,10.47,10.51,280154.0
2024-01-11 12:00:00,10.51,10.56,10.5,10.54,382344.0,10.51,10.56,10.5,10.54,382344.0
2024-01-11 12:10:00,10.54,10.54,10.51,10.52,166831.0,10.54,10.54,10.51,10.52,166831.0
2024-01-11 12:20:00,10.53,10.54,10.5,10.5,301410.0,10.53,10.54,10.5,10.5,301410.0
2024-01-11 12:30:00,10.51,10.52,10.46,10.5,505599.0,10.51,10.52,10.46,10.5,505599.0
2024-01-11 12:40:00,10.5,10.54,10.49,10.54,274193.0,10.5,10.54,10.49,10.54,274193.0
2024-01-11 12:50:00,10.54,10.55,10.5,10.52,193794.0,10.54,10.55,10.5,10.52,193794.0
2024-01-11 13:00:00,10.52,10.57,10.51,10.57,196748.0,10.52,10.57,10.51,10.57,196748.0
2024-01-11 13:10:00,10.57,10.58,10.53,10.54,188042.0,10.57,10.58,10.53,10.54,188042.0
2024-01-11 13:20:00,10.54,10.57,10.53,10.55,166174.0,10.54,10.57,10.53,10.55,166174.0
2024-01-11 13:30:00,10.55,10.56,10.51,10.54,264770.0,10.55,10.56,10.51,10.54,264770.0
2024-01-11 13:40:00,10.54,10.55,10.48,10.5,206362.0,10.54,10.55,10.48,10.5,206362.0
2024-01-11 13:50:00,10.5,10.53,10.49,10.52,197707.0,10.5,10.53,10.49,10.52,197707.0
2024-01-11 14:00:00,10.52,10.54,10.49,10.52,344985.0,10.52,10.54,10.49,10.52,344985.0
2024-01-11 14:10:00,10.53,10.54,10.51,10.52,205245.0,10.53,10.54,10.51,10.52,205245.0
2024-01-11 14:20:00,10.51,10.52,10.48,10.51,239669.0,10.51,10.52,10.48,10.51,239669.0
2024-01-11 14:30:00,10.51,10.53,10.5,10.5,189582.0,10.51,10.53,10.5,10.5,189582.0
2024-01-11 14:40:00,10.5,10.53,10.49,10.5,276478.0,10.5,10.53,10.49,10.5,276478.0
2024-01-11 14:50:00,10.51,10.52,10.5,10.5,103753.0,10.51,10.52,10.5,10.5,103753.0
2024-01-11 15:00:00,10.51,10.51,10.47,10.49,357570.0,10.51,10.51,10.47,10.49,357570.0
2024-01-11 15:10:00,10.49,10.51,10.48,10.5,396499.0,10.49,10.51,10.48,10.5,396499.0
2024-01-11 15:20:00,10.5,10.52,10.47,10.47,224756.0,10.5,10.52,10.47,10.47,224756.0
2024-01-11 15:30:00,10.47,10.52,10.47,10.49,527127.0,10.47,10.52,10.47,10.49,527127.0
2024-01-11 15:40:00,10.49,10.55,10.48,10.54,596570.0,10.49,10.55,10.48,10.54,596570.0
2024-01-11 15:50:00,10.54,10.55,10.51,10.52,1949233.0,10.54,10.55,10.51,10.52,1949233.0
2024-01-12 09:30:00,10.68,10.74,10.56,10.58,530166.0,10.68,10.74,10.56,10.58,530166.0
2024-01-12 09:40:00,10.58,10.7,10.58,10.67,256426.0,10.58,10.7,10.58,10.67,256426.0
2024-01-12 09:50:00,10.67,10.67,10.58,10.59,294288.0,10.67,10.67,10.58,10.59,294288.0
2024-01-12 10:00:00,10.59,10.61,10.51,10.6,339524.0,10.59,10.61,10.51,10.6,339524.0
2024-01-12 10:10:00,10.6,10.61,10.54,10.55,168121.0,10.6,10.61,10.54,10.55,168121.0
2024-01-12 10:20:00,10.55,10.6,10.54,10.55,196025.0,10.55,10.6,10.54,10.55,196025.0
2024-01-12 10:30:00,10.55,10.57,10.48,10.5,307826.0,10.55,10.57,10.48,10.5,307826.0
2024-01-12 10:40:00,10.5,10.55,10.49,10.5,253345.0,10.5,10.55,10.49,10.5,253345.0
2024-01-12 10:50:00,10.51,10.56,10.5,10.55,167608.0,10.51,10.56,10.5,10.55,167608.0
2024-01-12 11:00:00,10.55,10.62,10.53,10.62,279177.0,10.55,10.62,10.53,10.62,279177.0
2024-01-12 11:10:00,10.62,10.62,10.58,10.62,365900.0,10.62,10.62,10.58,10.62,365900.0
2024-01-12 11:20:00,10.61,10.66,10.61,10.66,303982.0,10.61,10.66,10.61,10.66,303982.0
2024-01-12 11:30:00,10.66,10.66,10.58,10.62,355052.0,10.66,10.66,10.58,10.62,355052.0
2024-01-12 11:40:00,10.61,10.63,10.6,10.62,187841.0,10.61,10.63,10.6,10.62,187841.0
2024-01-12 11:50:00,10.61,10.63,10.6,10.61,199191.0,10.61,10.63,10.6,10.61,199191.0
2024-01-12 12:00:00,10.62,10.63,10.6,10.61,133549.0,10.62,10.63,10.6,10.61,133549.0
2024-01-12 12:10:00,10.61,10.63,10.6,10.62,142356.0,10.61,10.63,10.6,10.62,142356.0
2024-01-12 12:20:00,10.62,10.62,10.6,10.61,138635.0,10.62,10.62,10.6,10.61,138635.0
2024-01-12 12:30:00,10.61,10.63,10.6,10.62,273370.0,10.61,10.63,10.6,10.62,273370.0
2024-01-12 12:40:00,10.62,10.64,10.61,10.62,371170.0,10.62,10.64,10.61,10.62,371170.0
2024-01-12 12:50:00,10.61,10.63,10.6,10.6,161683.0,10.61,10.63,10.6,10.6,161683.0
2024-01-12 13:00:00,10.61,10.64,10.6,10.63,196554.0,10.61,10.64,10.6,10.63,196554.0
2024-01-12 13:10:00,10.63,10.68,10.62,10.67,243110.0,10.63,10.68,10.62,10.67,243110.0
2024-01-12 13:20:00,10.67,10.69,10.66,10.68,228048.0,10.67,10.69,10.66,10.68,228048.0
2024-01-12 13:30:00,10.68,10.69,10.66,10.68,159699.0,10.68,10.69,10.66,10.68,159699.0
2024-01-12 13:40:00,10.67,10.69,10.66,10.69,218614.0,10.67,10.69,10.66,10.69,218614.0
2024-01-12 13:50:00,10.69,10.7,10.65,10.67,230541.0,10.69,10.7,10.65,10.67,230541.0
2024-01-12 14:00:00,10.66,10.67,10.61,10.62,177494.0,10.66,10.67,10.61,10.62,177494.0
2024-01-12 14:10:00,10.62,10.64,10.61,10.62,305195.0,10.62,10.64,10.61,10.62,305195.0
2024-01-12 14:20:00,10.62,10.62,10.59,10.61,232154.0,10.62,10.62,10.59,10.61,232154.0
2024-01-12 14:30:00,10.61,10.62,10.57,10.58,319713.0,10.61,10.62,10.57,10.58,319713.0
2024-01-12 14:40:00,10.58,10.6,10.55,10.6,329307.0,10.58,10.6,10.55,10.6,329307.0
2024-01-12 14:50:00,10.59,10.61,10.59,10.61,236525.0,10.59,10.61,10.59,10.61,236525.0
2024-01-12 15:00:00,10.61,10.61,10.56,10.58,261132.0,10.61,10.61,10.56,10.58,261132.0
2024-01-12 15:10:00,10.58,10.63,10.57,10.6,429650.0,10.58,10.63,10.57,10.6,429650.0
2024-01-12 15:20:00,10.6,10.61,10.58,10.6,391697.0,10.6,10.61,10.58,10.6,391697.0
2024-01-12 15:30:00,10.6,10.64,10.59,10.63,892289.0,10.6,10.64,10.59,10.63,892289.0
2024-01-12 15:40:00,10.63,10.65,10.61,10.63,986717.0,10.63,10.65,10.61,10.63,986717.0
2024-01-12 15:50:00,10.63,10.65,10.61,10.63,1841989.0,10.63,10.65,10.61,10.63,1841989.0
2024-01-16 09:30:00,10.52,10.57,10.28,10.29,1030593.0,10.52,10.57,10.28,10.29,1030593.0
2024-01-16 09:40:00,10.3,10.39,10.3,10.39,399841.0,10.3,10.39,10.3,10.39,399841.0
2024-01-16 09:50:00,10.38,10.4,10.32,10.33,266136.0,10.38,10.4,10.32,10.33,266136.0
2024-01-16 10:00:00,10.33,10.36,10.29,10.36,477467.0,10.33,10.36,10.29,10.36,477467.0
2024-01-16 10:10:00,10.36,10.37,10.31,10.32,268066.0,10.36,10.37,10.31,10.32,268066.0
2024-01-16 10:20:00,10.31,10.41,10.31,10.37,431519.0,10.31,10.41,10.31,10.37,431519.0
2024-01-16 10:30:00,10.37,10.39,10.35,10.38,227608.0,10.37,10.39,10.35,10.38,227608.0
2024-01-16 10:40:00,10.38,10.48,10.38,10.47,296027.0,10.38,10.48,10.38,10.47,296027.0
2024-01-16 10:50:00,10.48,10.49,10.43,10.44,436395.0,10.48,10.49,10.43,10.44,436395.0
2024-01-16 11:00:00,10.44,10.45,10.37,10.42,317217.0,10.44,10.45,10.37,10.42,317217.0
2024-01-16 11:10:00,10.42,10.47,10.41,10.45,238983.0,10.42,10.47,10.41,10.45,238983.0
2024-01-16 11:20:00,10.45,10.48,10.4,10.4,220893.0,10.45,10.48,10.4,10.4,220893.0
2024-01-16 11:30:00,10.4,10.43,10.39,10.4,192354.0,10.4,10.43,10.39,10.4,192354.0
2024-01-16 11:40:00,10.4,10.4,10.36,10.37,207690.0,10.4,10.4,10.36,10.37,207690.0
2024-01-16 11:50:00,10.37,10.37,10.33,10.34,173614.0,10.37,10.37,10.33,10.34,173614.0
2024-01-16 12:00:00,10.34,10.38,10.33,10.36,283170.0,10.34,10.38,10.33,10.36,283170.0
2024-01-16 12:10:00,10.36,10.38,10.35,10.36,172881.0,10.36,10.38,10.35,10.36,172881.0
2024-01-16 12:20:00,10.36,10.38,10.34,10.34,177879.0,10.36,10.38,10.34,10.34,177879.0
2024-01-16 12:30:00,10.35,10.36,10.32,10.34,186448.0,10.35,10.36,10.32,10.34,186448.0
2024-01-16 12:40:00,10.34,10.34,10.31,10.32,149392.0,10.34,10.34,10.31,10.32,149392.0
2024-01-16 12:50:00,10.32,10.34,10.32,10.32,157547.0,10.32,10.34,10.32,10.32,157547.0
2024-01-16 13:00:00,10.32,10.36,10.32,10.33,176228.0,10.32,10.36,10.32,10.33,176228.0
2024-01-16 13:10:00,10.33,10.37,10.33,10.37,199847.0,10.33,10.37,10.33,10.37,199847.0
2024-01-16 13:20:00,10.36,10.37,10.33,10.35,277802.0,10.36,10.37,10.33,10.35,277802.0
2024-01-16 13:30:00,10.35,10.35,10.3,10.3,356813.0,10.35,10.35,10.3,10.3,356813.0
2024-01-16 13:40:00,10.3,10.31,10.29,10.3,115619.0,10.3,10.31,10.29,10.3,115619.0
2024-01-16 13:50:00,10.3,10.35,10.3,10.34,228865.0,10.3,10.35,10.3,10.34,228865.0
2024-01-16 14:00:00,10.34,10.36,10.33,10.35,106721.0,10.34,10.36,10.33,10.35,106721.0
2024-01-16 14:10:00,10.35,10.35,10.32,10.33,120608.0,10.35,10.35,10.32,10.33,120608.0
2024-01-16 14:20:00,10.32,10.35,10.32,10.34,158184.0,10.32,10.35,10.32,10.34,158184.0
2024-01-16 14:30:00,10.33,10.38,10.32,10.38,495707.0,10.33,10.38,10.32,10.38,495707.0
2024-01-16 14:40:00,10.38,10.4,10.37,10.4,207148.0,10.38,10.4,10.37,10.4,207148.0
2024-01-16 14:50:00,10.4,10.42,10.38,10.41,169330.0,10.4,10.42,10.38,10.41,169330.0
2024-01-16 15:00:00,10.41,10.42,10.38,10.39,196572.0,10.41,10.42,10.38,10.39,196572.0
2024-01-16 15:10:00,10.39,10.41,10.38,10.41,160093.0,10.39,10.41,10.38,10.41,160093.0
2024-01-16 15:20:00,10.41,10.41,10.36,10.36,205595.0,10.41,10.41,10.36,10.36,205595.0
2024-01-16 15:30:00,10.37,10.38,10.35,10.36,203911.0,10.37,10.38,10.35,10.36,203911.0
2024-01-16 15:40:00,10.35,10.36,10.33,10.35,345669.0,10.35,10.36,10.33,10.35,345669.0
2024-01-16 15:50:00,10.34,10.36,10.33,10.34,1274344.0,10.34,10.36,10.33,10.34,1274344.0
2024-01-17 09:30:00,10.12,10.16,10.08,10.15,980891.0,10.12,10.16,10.08,10.15,980891.0
2024-01-17 09:40:00,10.16,10.21,10.12,10.19,380199.0,10.16,10.21,10.12,10.19,380199.0
2024-01-17 09:50:00,10.19,10.2,10.12,10.14,461743.0,10.19,10.2,10.12,10.14,461743.0
2024-01-17 10:00:00,10.15,10.27,10.12,10.26,692538.0,10.15,10.27,10.12,10.26,692538.0
2024-01-17 10:10:00,10.25,10.25,10.19,10.2,408180.0,10.25,10.25,10.19,10.2,408180.0
2024-01-17 10:20:00,10.19,10.2,10.17,10.19,224100.0,10.19,10.2,10.17,10.19,224100.0
2024-01-17 10:30:00,10.18,10.19,10.12,10.13,336894.0,10.18,10.19,10.12,10.13,336894.0
2024-01-17 10:40:00,10.14,10.16,10.11,10.15,447911.0,10.14,10.16,10.11,10.15,447911.0
2024-01-17 10:50:00,10.14,10.16,10.12,10.14,378719.0,10.14,10.16,10.12,10.14,378719.0
2024-01-17 11:00:00,10.13,10.23,10.13,10.2,452497.0,10.13,10.23,10.13,10.2,452497.0
2024-01-17 11:10:00,10.21,10.23,10.17,10.2,265166.0,10.21,10.23,10.17,10.2,265166.0
2024-01-17 11:20:00,10.2,10.22,10.18,10.19,188086.0,10.2,10.22,10.18,10.19,188086.0
2024-01-17 11:30:00,10.2,10.2,10.16,10.17,155159.0,10.2,10.2,10.16,10.17,155159.0
2024-01-17 11:40:00,10.17,10.18,10.15,10.16,202422.0,10.17,10.18,10.15,10.16,202422.0
2024-01-17 11:50:00,10.16,10.19,10.15,10.18,192705.0,10.16,10.19,10.15,10.18,192705.0
2024-01-17 12:00:00,10.18,10.18,10.14,10.14,101444.0,10.18,10.18,10.14,10.14,101444.0
2024-01-17 12:10:00,10.15,10.18,10.13,10.15,222240.0,10.15,10.18,10.13,10.15,222240.0
2024-01-17 12:20:00,10.15,10.15,10.1,10.13,270481.0,10.15,10.15,10.1,10.13,270481.0
2024-01-17 12:30:00,10.12,10.14,10.1,10.12,159940.0,10.12,10.14,10.1,10.12,159940.0
2024-01-17 12:40:00,10.12,10.14,10.11,10.13,159930.0,10.12,10.14,10.11,10.13,159930.0
2024-01-17 12:50:00,10.12,10.15,10.12,10.13,152859.0,10.12,10.15,10.12,10.13,152859.0
2024-01-17 13:00:00,10.13,10.17,10.12,10.14,311987.0,10.13,10.17,10.12,10.14,311987.0
2024-01-17 13:10:00,10.14,10.18,10.12,10.15,329749.0,10.14,10.18,10.12,10.15,329749.0
2024-01-17 13:20:00,10.15,10.16,10.12,10.13,206960.0,10.15,10.16,10.12,10.13,206960.0
2024-01-17 13:30:00,10.13,10.14,10.1,10.11,384775.0,10.13,10.14,10.1,10.11,384775.0
2024-01-17 13:40:00,10.11,10.11,10.06,10.08,226400.0,10.11,10.11,10.06,10.08,226400.0
2024-01-17 13:50:00,10.07,10.08,10.05,10.05,379750.0,10.07,10.08,10.05,10.05,379750.0
2024-01-17 14:00:00,10.05,10.08,10.04,10.08,349054.0,10.05,10.08,10.04,10.08,349054.0
2024-01-17 14:10:00,10.07,10.09,10.06,10.06,166139.0,10.07,10.09,10.06,10.06,166139.0
2024-01-17 14:20:00,10.06,10.08,10.06,10.06,245524.0,10.06,10.08,10.06,10.06,245524.0
2024-01-17 14:30:00,10.07,10.08,10.06,10.07,88470.0,10.07,10.08,10.06,10.07,88470.0
2024-01-17 14:40:00,10.07,10.1,10.06,10.08,221665.0,10.07,10.1,10.06,10.08,221665.0
2024-01-17 14:50:00,10.08,10.09,10.07,10.07,114958.0,10.08,10.09,10.07,10.07,114958.0
2024-01-17 15:00:00,10.07,10.09,10.06,10.09,121909.0,10.07,10.09,10.06,10.09,121909.0
2024-01-17 15:10:00,10.09,10.11,10.08,10.11,247601.0,10.09,10.11,10.08,10.11,247601.0
2024-01-17 15:20:00,10.11,10.11,10.08,10.08,195723.0,10.11,10.11,10.08,10.08,195723.0
2024-01-17 15:30:00,10.08,10.13,10.07,10.13,437145.0,10.08,10.13,10.07,10.13,437145.0
2024-01-17 15:40:00,10.13,10.16,10.12,10.16,410815.0,10.13,10.16,10.12,10.16,410815.0
2024-01-17 15:50:00,10.16,10.18,10.15,10.15,1242130.0,10.16,10.18,10.15,10.15,1242130.0
2024-01-18 09:30:00,10.18,10.26,10.18,10.21,931930.0,10.18,10.26,10.18,10.21,931930.0
2024-01-18 09:40:00,10.21,10.28,10.2,10.23,384388.0,10.21,10.28,10.2,10.23,384388.0
2024-01-18 09:50:00,10.23,10.27,10.2,10.26,153122.0,10.23,10.27,10.2,10.26,153122.0
2024-01-18 10:00:00,10.26,10.28,10.2,10.21,341905.0,10.26,10.28,10.2,10.21,341905.0
2024-01-18 10:10:00,10.21,10.27,10.2,10.25,295225.0,10.21,10.27,10.2,10.25,295225.0
2024-01-18 10:20:00,10.25,10.28,10.24,10.26,227206.0,10.25,10.28,10.24,10.26,227206.0
2024-01-18 10:30:00,10.26,10.31,10.25,10.29,274232.0,10.26,10.31,10.25,10.29,274232.0
2024-01-18 10:40:00,10.29,10.3,10.25,10.26,120400.0,10.29,10.3,10.25,10.26,120400.0
2024-01-18 10:50:00,10.26,10.26,10.2,10.21,224489.0,10.26,10.26,10.2,10.21,224489.0
2024-01-18 11:00:00,10.21,10.25,10.2,10.25,387421.0,10.21,10.25,10.2,10.25,387421.0
2024-01-18 11:10:00,10.25,10.28,10.23,10.27,189072.0,10.25,10.28,10.23,10.27,189072.0
2024-01-18 11:20:00,10.27,10.28,10.25,10.26,136464.0,10.27,10.28,10.25,10.26,136464.0
2024-01-18 11:30:00,10.26,10.27,10.25,10.26,124150.0,10.26,10.27,10.25,10.26,124150.0
2024-01-18 11:40:00,10.26,10.27,10.24,10.26,137450.0,10.26,10.27,10.24,10.26,137450.0
2024-01-18 11:50:00,10.26,10.28,10.25,10.27,249520.0,10.26,10.28,10.25,10.27,249520.0
2024-01-18 12:00:00,10.27,10.27,10.24,10.25,185988.0,10.27,10.27,10.24,10.25,185988.0
2024-01-18 12:10:00,10.25,10.26,10.23,10.24,201017.0,10.25,10.26,10.23,10.24,201017.0
2024-01-18 12:20:00,10.24,10.25,10.23,10.25,147798.0,10.24,10.25,10.23,10.25,147798.0
2024-01-18 12:30:00,10.25,10.28,10.24,10.28,114129.0,10.25,10.28,10.24,10.28,114129.0
2024-01-18 12:40:00,10.28,10.28,10.25,10.27,160626.0,10.28,10.28,10.25,10.27,160626.0
2024-01-18 12:50:00,10.27,10.28,10.25,10.28,171961.0,10.27,10.28,10.25,10.28,171961.0
2024-01-18 13:00:00,10.27,10.28,10.25,10.25,169064.0,10.27,10.28,10.25,10.25,169064.0
2024-01-18 13:10:00,10.26,10.26,10.24,10.26,178485.0,10.26,10.26,10.24,10.26,178485.0
2024-01-18 13:20:00,10.26,10.27,10.23,10.25,265604.0,10.26,10.27,10.23,10.25,265604.0
2024-01-18 13:30:00,10.25,10.29,10.24,10.29,135563.0,10.25,10.29,10.24,10.29,135563.0
2024-01-18 13:40:00,10.29,10.29,10.26,10.26,125799.0,10.29,10.29,10.26,10.26,125799.0
2024-01-18 13:50:00,10.27,10.27,10.25,10.26,124541.0,10.27,10.27,10.25,10.26,124541.0
2024-01-18 14:00:00,10.26,10.27,10.25,10.27,52890.0,10.26,10.27,10.25,10.27,52890.0
2024-01-18 14:10:00,10.27,10.28,10.26,10.27,117197.0,10.27,10.28,10.26,10.27,117197.0
2024-01-18 14:20:00,10.27,10.31,10.26,10.29,149755.0,10.27,10.31,10.26,10.29,149755.0
2024-01-18 14:30:00,10.3,10.32,10.29,10.29,193177.0,10.3,10.32,10.29,10.29,193177.0
2024-01-18 14:40:00,10.29,10.3,10.26,10.27,266156.0,10.29,10.3,10.26,10.27,266156.0
2024-01-18 14:50:00,10.28,10.29,10.27,10.29,108057.0,10.28,10.29,10.27,10.29,108057.0
2024-01-18 15:00:00,10.29,10.31,10.27,10.3,147525.0,10.29,10.31,10.27,10.3,147525.0
2024-01-18 15:10:00,10.3,10.31,10.3,10.3,109301.0,10.3,10.31,10.3,10.3,109301.0
2024-01-18 15:20:00,10.3,10.32,10.29,10.29,295016.0,10.3,10.32,10.29,10.29,295016.0
2024-01-18 15:30:00,10.3,10.31,10.28,10.28,288871.0,10.3,10.31,10.28,10.28,288871.0
2024-01-18 15:40:00,10.28,10.3,10.27,10.29,358064.0,10.28,10.3,10.27,10.29,358064.0
2024-01-18 15:50:00,10.3,10.31,10.27,10.29,1458791.0,10.3,10.31,10.27,10.29,1458791.0
2024-01-19 09:30:00,10.3,10.31,10.01,10.05,1789561.0,10.3,10.31,10.01,10.05,1789561.0
2024-01-19 09:40:00,10.04,10.17,10.02,10.17,570373.0,10.04,10.17,10.02,10.17,570373.0
2024-01-19 09:50:00,10.17,10.24,10.15,10.24,320208.0,10.17,10.24,10.15,10.24,320208.0
2024-01-19 10:00:00,10.25,10.27,10.17,10.18,462034.0,10.25,10.27,10.17,10.18,462034.0
2024-01-19 10:10:00,10.18,10.21,10.17,10.19,196824.0,10.18,10.21,10.17,10.19,196824.0
2024-01-19 10:20:00,10.19,10.22,10.18,10.19,170120.0,10.19,10.22,10.18,10.19,170120.0
2024-01-19 10:30:00,10.18,10.21,10.15,10.19,323781.0,10.18,10.21,10.15,10.19,323781.0
2024-01-19 10:40:00,10.19,10.21,10.16,10.18,271387.0,10.19,10.21,10.16,10.18,271387.0
2024-01-19 10:50:00,10.18,10.18,10.15,10.15,184294.0,10.18,10.18,10.15,10.15,184294.0
2024-01-19 11:00:00,10.16,10.16,10.13,10.15,159613.0,10.16,10.16,10.13,10.15,159613.0
2024-01-19 11:10:00,10.15,10.16,10.1,10.11,297394.0,10.15,10.16,10.1,10.11,297394.0
2024-01-19 11:20:00,10.1,10.13,10.06,10.07,462152.0,10.1,10.13,10.06,10.07,462152.0
2024-01-19 11:30:00,10.06,10.07,10.02,10.03,631572.0,10.06,10.07,10.02,10.03,631572.0
2024-01-19 11:40:00,10.03,10.05,10.02,10.03,663816.0,10.03,10.05,10.02,10.03,663816.0
2024-01-19 11:50:00,10.04,10.08,10.03,10.08,375617.0,10.04,10.08,10.03,10.08,375617.0
2024-01-19 12:00:00,10.08,10.08,10.04,10.04,147783.0,10.08,10.08,10.04,10.04,147783.0
2024-01-19 12:10:00,10.04,10.09,10.03,10.09,167488.0,10.04,10.09,10.03,10.09,167488.0
2024-01-19 12:20:00,10.09,10.09,10.06,10.09,498403.0,10.09,10.09,10.06,10.09,498403.0
2024-01-19 12:30:00,10.09,10.1,10.06,10.06,326939.0,10.09,10.1,10.06,10.06,326939.0
2024-01-19 12:40:00,10.07,10.08,10.05,10.08,186835.0,10.07,10.08,10.05,10.08,186835.0
2024-01-19 12:50:00,10.08,10.13,10.07,10.13,131702.0,10.08,10.13,10.07,10.13,131702.0
2024-01-19 13:00:00,10.13,10.15,10.12,10.15,94958.0,10.13,10.15,10.12,10.15,94958.0
2024-01-19 13:10:00,10.15,10.21,10.14,10.19,291567.0,10.15,10.21,10.14,10.19,291567.0
2024-01-19 13:20:00,10.2,10.23,10.19,10.23,150142.0,10.2,10.23,10.19,10.23,150142.0
2024-01-19 13:30:00,10.23,10.26,10.2,10.21,204160.0,10.23,10.26,10.2,10.21,204160.0
2024-01-19 13:40:00,10.21,10.22,10.2,10.21,176318.0,10.21,10.22,10.2,10.21,176318.0
2024-01-19 13:50:00,10.22,10.25,10.21,10.24,420638.0,10.22,10.25,10.21,10.24,420638.0
2024-01-19 14:00:00,10.25,10.26,10.23,10.23,303675.0,10.25,10.26,10.23,10.23,303675.0
2024-01-19 14:10:00,10.24,10.26,10.22,10.25,288104.0,10.24,10.26,10.22,10.25,288104.0
2024-01-19 14:20:00,10.26,10.33,10.25,10.3,318287.0,10.26,10.33,10.25,10.3,318287.0
2024-01-19 14:30:00,10.3,10.32,10.29,10.31,273756.0,10.3,10.32,10.29,10.31,273756.0
2024-01-19 14:40:00,10.31,10.33,10.31,10.32,224205.0,10.31,10.33,10.31,10.32,224205.0
2024-01-19 14:50:00,10.32,10.33,10.3,10.33,190365.0,10.32,10.33,10.3,10.33,190365.0
2024-01-19 15:00:00,10.33,10.35,10.32,10.34,287964.0,10.33,10.35,10.32,10.34,287964.0
2024-01-19 15:10:00,10.34,10.34,10.31,10.33,429126.0,10.34,10.34,10.31,10.33,429126.0
2024-01-19 15:20:00,10.33,10.34,10.31,10.33,247842.0,10.33,10.34,10.31,10.33,247842.0
2024-01-19 15:30:00,10.33,10.34,10.31,10.34,496926.0,10.33,10.34,10.31,10.34,496926.0
2024-01-19 15:40:00,10.34,10.37,10.33,10.36,500629.0,10.34,10.37,10.33,10.36,500629.0
2024-01-19 15:50:00,10.36,10.37,10.34,10.36,1066005.0,10.36,10.37,10.34,10.36,1066005.0
2024-01-22 09:30:00,10.38,10.54,10.34,10.5,721830.0,10.38,10.54,10.34,10.5,721830.0
2024-01-22 09:40:00,10.49,10.62,10.48,10.6,376281.0,10.49,10.62,10.48,10.6,376281.0
2024-01-22 09:50:00,10.61,10.66,10.59,10.61,414694.0,10.61,10.66,10.59,10.61,414694.0
2024-01-22 10:00:00,10.61,10.64,10.55,10.55,339156.0,10.61,10.64,10.55,10.55,339156.0
2024-01-22 10:10:00,10.56,10.59,10.53,10.53,364715.0,10.56,10.59,10.53,10.53,364715.0
2024-01-22 10:20:00,10.54,10.59,10.51,10.52,289177.0,10.54,10.59,10.51,10.52,289177.0
2024-01-22 10:30:00,10.51,10.53,10.47,10.47,210512.0,10.51,10.53,10.47,10.47,210512.0
2024-01-22 10:40:00,10.48,10.51,10.46,10.47,154725.0,10.48,10.51,10.46,10.47,154725.0
2024-01-22 10:50:00,10.48,10.53,10.47,10.52,337538.0,10.48,10.53,10.47,10.52,337538.0
2024-01-22 11:00:00,10.52,10.52,10.47,10.49,239783.0,10.52,10.52,10.47,10.49,239783.0
2024-01-22 11:10:00,10.49,10.5,10.47,10.49,87134.0,10.49,10.5,10.47,10.49,87134.0
2024-01-22 11:20:00,10.49,10.5,10.45,10.47,162170.0,10.49,10.5,10.45,10.47,162170.0
2024-01-22 11:30:00,10.47,10.5,10.46,10.49,198889.0,10.47,10.5,10.46,10.49,198889.0
2024-01-22 11:40:00,10.49,10.49,10.46,10.47,145521.0,10.49,10.49,10.46,10.47,145521.0
2024-01-22 11:50:00,10.47,10.49,10.46,10.46,298998.0,10.47,10.49,10.46,10.46,298998.0
2024-01-22 12:00:00,10.46,10.47,10.44,10.46,119690.0,10.46,10.47,10.44,10.46,119690.0
2024-01-22 12:10:00,10.46,10.49,10.46,10.48,64805.0,10.46,10.49,10.46,10.48,64805.0
2024-01-22 12:20:00,10.49,10.54,10.48,10.54,103303.0,10.49,10.54,10.48,10.54,103303.0
2024-01-22 12:30:00,10.54,10.56,10.53,10.54,150080.0,10.54,10.56,10.53,10.54,150080.0
2024-01-22 12:40:00,10.54,10.55,10.5,10.51,137622.0,10.54,10.55,10.5,10.51,137622.0
2024-01-22 12:50:00,10.51,10.51,10.47,10.49,124662.0,10.51,10.51,10.47,10.49,124662.0
2024-01-22 13:00:00,10.49,10.49,10.46,10.46,121177.0,10.49,10.49,10.46,10.46,121177.0
2024-01-22 13:10:00,10.46,10.47,10.45,10.46,198662.0,10.46,10.47,10.45,10.46,198662.0
2024-01-22 13:20:00,10.45,10.46,10.39,10.4,241639.0,10.45,10.46,10.39,10.4,241639.0
2024-01-22 13:30:00,10.4,10.41,10.38,10.41,211706.0,10.4,10.41,10.38,10.41,211706.0
2024-01-22 13:40:00,10.41,10.42,10.39,10.42,305882.0,10.41,10.42,10.39,10.42,305882.0
2024-01-22 13:50:00,10.42,10.45,10.41,10.44,191142.0,10.42,10.45,10.41,10.44,191142.0
2024-01-22 14:00:00,10.44,10.45,10.42,10.42,65190.0,10.44,10.45,10.42,10.42,65190.0
2024-01-22 14:10:00,10.42,10.43,10.36,10.38,145086.0,10.42,10.43,10.36,10.38,145086.0
2024-01-22 14:20:00,10.38,10.39,10.35,10.38,142052.0,10.38,10.39,10.35,10.38,142052.0
2024-01-22 14:30:00,10.38,10.41,10.37,10.41,208482.0,10.38,10.41,10.37,10.41,208482.0
2024-01-22 14:40:00,10.41,10.42,10.4,10.4,191929.0,10.41,10.42,10.4,10.4,191929.0
2024-01-22 14:50:00,10.4,10.41,10.39,10.41,140570.0,10.4,10.41,10.39,10.41,140570.0
2024-01-22 15:00:00,10.41,10.44,10.39,10.44,200508.0,10.41,10.44,10.39,10.44,200508.0
2024-01-22 15:10:00,10.44,10.47,10.43,10.46,204809.0,10.44,10.47,10.43,10.46,204809.0
2024-01-22 15:20:00,10.46,10.47,10.45,10.46,140315.0,10.46,10.47,10.45,10.46,140315.0
2024-01-22 15:30:00,10.46,10.49,10.46,10.47,180116.0,10.46,10.49,10.46,10.47,180116.0
2024-01-22 15:40:00,10.47,10.5,10.46,10.48,472810.0,10.47,10.5,10.46,10.48,472810.0
2024-01-22 15:50:00,10.47,10.48,10.45,10.48,731563.0,10.47,10.48,10.45,10.48,731563.0
2024-01-23 09:30:00,10.65,10.73,10.54,10.62,609388.0,10.65,10.73,10.54,10.62,609388.0
2024-01-23 09:40:00,10.62,10.65,10.54,10.54,356902.0,10.62,10.65,10.54,10.54,356902.0
2024-01-23 09:50:00,10.54,10.55,10.45,10.46,411368.0,10.54,10.55,10.45,10.46,411368.0
2024-01-23 10:00:00,10.46,10.51,10.44,10.47,260165.0,10.46,10.51,10.44,10.47,260165.0
2024-01-23 10:10:00,10.48,10.56,10.47,10.56,525280.0,10.48,10.56,10.47,10.56,525280.0
2024-01-23 10:20:00,10.56,10.57,10.48,10.53,390272.0,10.56,10.57,10.48,10.53,390272.0
2024-01-23 10:30:00,10.53,10.55,10.47,10.49,447365.0,10.53,10.55,10.47,10.49,447365.0
2024-01-23 10:40:00,10.49,10.51,10.45,10.49,501454.0,10.49,10.51,10.45,10.49,501454.0
2024-01-23 10:50:00,10.48,10.52,10.45,10.51,273821.0,10.48,10.52,10.45,10.51,273821.0
2024-01-23 11:00:00,10.51,10.55,10.49,10.5,341467.0,10.51,10.55,10.49,10.5,341467.0
2024-01-23 11:10:00,10.5,10.54,10.49,10.53,316383.0,10.5,10.54,10.49,10.53,316383.0
2024-01-23 11:20:00,10.53,10.57,10.51,10.57,345023.0,10.53,10.57,10.51,10.57,345023.0
2024-01-23 11:30:00,10.56,10.59,10.51,10.52,387158.0,10.56,10.59,10.51,10.52,387158.0
2024-01-23 11:40:00,10.52,10.55,10.5,10.52,441519.0,10.52,10.55,10.5,10.52,441519.0
2024-01-23 11:50:00,10.52,10.54,10.5,10.52,472922.0,10.52,10.54,10.5,10.52,472922.0
2024-01-23 12:00:00,10.52,10.52,10.49,10.52,249172.0,10.52,10.52,10.49,10.52,249172.0
2024-01-23 12:10:00,10.52,10.52,10.5,10.52,130000.0,10.52,10.52,10.5,10.52,130000.0
2024-01-23 12:20:00,10.52,10.52,10.49,10.51,109735.0,10.52,10.52,10.49,10.51,109735.0
2024-01-23 12:30:00,10.51,10.51,10.49,10.5,54203.0,10.51,10.51,10.49,10.5,54203.0
2024-01-23 12:40:00,10.5,10.51,10.48,10.49,166309.0,10.5,10.51,10.48,10.49,166309.0
2024-01-23 12:50:00,10.49,10.5,10.47,10.5,154796.0,10.49,10.5,10.47,10.5,154796.0
2024-01-23 13:00:00,10.5,10.5,10.45,10.48,316333.0,10.5,10.5,10.45,10.48,316333.0
2024-01-23 13:10:00,10.47,10.48,10.44,10.45,231591.0,10.47,10.48,10.44,10.45,231591.0
2024-01-23 13:20:00,10.45,10.48,10.44,10.47,89198.0,10.45,10.48,10.44,10.47,89198.0
2024-01-23 13:30:00,10.47,10.48,10.46,10.46,84277.0,10.47,10.48,10.46,10.46,84277.0
2024-01-23 13:40:00,10.47,10.5,10.46,10.5,54401.0,10.47,10.5,10.46,10.5,54401.0
2024-01-23 13:50:00,10.5,10.5,10.48,10.49,58847.0,10.5,10.5,10.48,10.49,58847.0
2024-01-23 14:00:00,10.49,10.49,10.48,10.49,60389.0,10.49,10.49,10.48,10.49,60389.0
2024-01-23 14:10:00,10.48,10.49,10.47,10.47,126334.0,10.48,10.49,10.47,10.47,126334.0
2024-01-23 14:20:00,10.47,10.49,10.46,10.49,107928.0,10.47,10.49,10.46,10.49,107928.0
2024-01-23 14:30:00,10.48,10.5,10.47,10.5,68363.0,10.48,10.5,10.47,10.5,68363.0
2024-01-23 14:40:00,10.5,10.53,10.49,10.51,166782.0,10.5,10.53,10.49,10.51,166782.0
2024-01-23 14:50:00,10.52,10.54,10.5,10.54,151870.0,10.52,10.54,10.5,10.54,151870.0
2024-01-23 15:00:00,10.54,10.54,10.51,10.53,159546.0,10.54,10.54,10.51,10.53,159546.0
2024-01-23 15:10:00,10.53,10.58,10.52,10.58,276870.0,10.53,10.58,10.52,10.58,276870.0
2024-01-23 15:20:00,10.58,10.59,10.54,10.55,309486.0,10.58,10.59,10.54,10.55,309486.0
2024-01-23 15:30:00,10.54,10.56,10.53,10.54,297602.0,10.54,10.56,10.53,10.54,297602.0
2024-01-23 15:40:00,10.54,10.56,10.53,10.54,388985.0,10.54,10.56,10.53,10.54,388985.0
2024-01-23 15:50:00,10.54,10.58,10.53,10.54,1247822.0,10.54,10.58,10.53,10.54,1247822.0
2024-01-24 09:30:00,10.72,10.75,10.62,10.72,491990.0,10.72,10.75,10.62,10.72,491990.0
2024-01-24 09:40:00,10.72,10.74,10.61,10.63,368727.0,10.72,10.74,10.61,10.63,368727.0
2024-01-24 09:50:00,10.63,10.67,10.52,10.55,268080.0,10.63,10.67,10.52,10.55,268080.0
2024-01-24 10:00:00,10.54,10.56,10.48,10.53,302304.0,10.54,10.56,10.48,10.53,302304.0
2024-01-24 10:10:00,10.52,10.56,10.49,10.54,222425.0,10.52,10.56,10.49,10.54,222425.0
2024-01-24 10:20:00,10.54,10.57,10.51,10.53,178568.0,10.54,10.57,10.51,10.53,178568.0
2024-01-24 10:30:00,10.53,10.55,10.51,10.54,205303.0,10.53,10.55,10.51,10.54,205303.0
2024-01-24 10:40:00,10.54,10.58,10.52,10.56,226206.0,10.54,10.58,10.52,10.56,226206.0
2024-01-24 10:50:00,10.56,10.56,10.52,10.54,210658.0,10.56,10.56,10.52,10.54,210658.0
2024-01-24 11:00:00,10.54,10.56,10.5,10.53,278970.0,10.54,10.56,10.5,10.53,278970.0
2024-01-24 11:10:00,10.53,10.61,10.5,10.6,649266.0,10.53,10.61,10.5,10.6,649266.0
2024-01-24 11:20:00,10.59,10.63,10.58,10.62,296301.0,10.59,10.63,10.58,10.62,296301.0
2024-01-24 11:30:00,10.62,10.63,10.59,10.62,170187.0,10.62,10.63,10.59,10.62,170187.0
2024-01-24 11:40:00,10.62,10.62,10.58,10.6,233463.0,10.62,10.62,10.58,10.6,233463.0
2024-01-24 11:50:00,10.6,10.62,10.59,10.59,174178.0,10.6,10.62,10.59,10.59,174178.0
2024-01-24 12:00:00,10.6,10.6,10.54,10.55,243134.0,10.6,10.6,10.54,10.55,243134.0
2024-01-24 12:10:00,10.55,10.57,10.51,10.52,173335.0,10.55,10.57,10.51,10.52,173335.0
2024-01-24 12:20:00,10.53,10.55,10.5,10.5,359074.0,10.53,10.55,10.5,10.5,359074.0
2024-01-24 12:30:00,10.51,10.53,10.5,10.52,290407.0,10.51,10.53,10.5,10.52,290407.0
2024-01-24 12:40:00,10.52,10.52,10.48,10.51,324450.0,10.52,10.52,10.48,10.51,324450.0
2024-01-24 12:50:00,10.5,10.51,10.46,10.51,283262.0,10.5,10.51,10.46,10.51,283262.0
2024-01-24 13:00:00,10.51,10.52,10.46,10.47,708150.0,10.51,10.52,10.46,10.47,708150.0
2024-01-24 13:10:00,10.47,10.49,10.43,10.45,198348.0,10.47,10.49,10.43,10.45,198348.0
2024-01-24 13:20:00,10.45,10.47,10.43,10.46,191435.0,10.45,10.47,10.43,10.46,191435.0
2024-01-24 13:30:00,10.46,10.47,10.4,10.4,502309.0,10.46,10.47,10.4,10.4,502309.0
2024-01-24 13:40:00,10.4,10.42,10.39,10.42,210179.0,10.4,10.42,10.39,10.42,210179.0
2024-01-24 13:50:00,10.42,10.42,10.4,10.42,202287.0,10.42,10.42,10.4,10.42,202287.0
2024-01-24 14:00:00,10.42,10.42,10.37,10.38,192105.0,10.42,10.42,10.37,10.38,192105.0
2024-01-24 14:10:00,10.38,10.39,10.35,10.36,162956.0,10.38,10.39,10.35,10.36,162956.0
2024-01-24 14:20:00,10.36,10.38,10.35,10.36,280007.0,10.36,10.38,10.35,10.36,280007.0
2024-01-24 14:30:00,10.36,10.4,10.36,10.4,513565.0,10.36,10.4,10.36,10.4,513565.0
2024-01-24 14:40:00,10.4,10.41,10.39,10.41,151276.0,10.4,10.41,10.39,10.41,151276.0
2024-01-24 14:50:00,10.4,10.42,10.38,10.4,253909.0,10.4,10.42,10.38,10.4,253909.0
2024-01-24 15:00:00,10.39,10.46,10.38,10.45,238188.0,10.39,10.46,10.38,10.45,238188.0
2024-01-24 15:10:00,10.45,10.45,10.4,10.42,736021.0,10.45,10.45,10.4,10.42,736021.0
2024-01-24 15:20:00,10.42,10.44,10.41,10.43,323474.0,10.42,10.44,10.41,10.43,323474.0
2024-01-24 15:30:00,10.43,10.43,10.4,10.43,320579.0,10.43,10.43,10.4,10.43,320579.0
2024-01-24 15:40:00,10.43,10.44,10.39,10.41,562981.0,10.43,10.44,10.39,10.41,562981.0
2024-01-24 15:50:00,10.4,10.42,10.38,10.41,1210395.0,10.4,10.42,10.38,10.41,1210395.0
2024-01-25 09:30:00,10.6,10.85,10.58,10.84,1359284.0,10.6,10.85,10.58,10.84,1359284.0
2024-01-25 09:40:00,10.84,10.87,10.61,10.67,1083116.0,10.84,10.87,10.61,10.67,1083116.0
2024-01-25 09:50:00,10.67,10.81,10.64,10.78,947979.0,10.67,10.81,10.64,10.78,947979.0
2024-01-25 10:00:00,10.78,10.8,10.73,10.77,476918.0,10.78,10.8,10.73,10.77,476918.0
2024-01-25 10:10:00,10.77,10.78,10.69,10.7,422021.0,10.77,10.78,10.69,10.7,422021.0
2024-01-25 10:20:00,10.7,10.74,10.65,10.65,254647.0,10.7,10.74,10.65,10.65,254647.0
2024-01-25 10:30:00,10.66,10.67,10.55,10.56,320210.0,10.66,10.67,10.55,10.56,320210.0
2024-01-25 10:40:00,10.56,10.56,10.48,10.5,573287.0,10.56,10.56,10.48,10.5,573287.0
2024-01-25 10:50:00,10.5,10.52,10.47,10.47,621695.0,10.5,10.52,10.47,10.47,621695.0
2024-01-25 11:00:00,10.48,10.5,10.45,10.46,747787.0,10.48,10.5,10.45,10.46,747787.0
2024-01-25 11:10:00,10.46,10.48,10.45,10.47,355498.0,10.46,10.48,10.45,10.47,355498.0
2024-01-25 11:20:00,10.47,10.5,10.44,10.5,472219.0,10.47,10.5,10.44,10.5,472219.0
2024-01-25 11:30:00,10.5,10.5,10.45,10.46,403304.0,10.5,10.5,10.45,10.46,403304.0
2024-01-25 11:40:00,10.46,10.48,10.45,10.46,320201.0,10.46,10.48,10.45,10.46,320201.0
2024-01-25 11:50:00,10.46,10.48,10.43,10.44,323859.0,10.46,10.48,10.43,10.44,323859.0
2024-01-25 12:00:00,10.44,10.44,10.39,10.4,319958.0,10.44,10.44,10.39,10.4,319958.0
2024-01-25 12:10:00,10.39,10.43,10.39,10.42,259465.0,10.39,10.43,10.39,10.42,259465.0
2024-01-25 12:20:00,10.41,10.44,10.4,10.44,209000.0,10.41,10.44,10.4,10.44,209000.0
2024-01-25 12:30:00,10.43,10.45,10.39,10.44,443870.0,10.43,10.45,10.39,10.44,443870.0
2024-01-25 12:40:00,10.44,10.44,10.41,10.42,309986.0,10.44,10.44,10.41,10.42,309986.0
2024-01-25 12:50:00,10.42,10.44,10.41,10.43,166507.0,10.42,10.44,10.41,10.43,166507.0
2024-01-25 13:00:00,10.43,10.51,10.42,10.5,350942.0,10.43,10.51,10.42,10.5,350942.0
2024-01-25 13:10:00,10.5,10.51,10.47,10.47,275421.0,10.5,10.51,10.47,10.47,275421.0
2024-01-25 13:20:00,10.47,10.5,10.45,10.46,650485.0,10.47,10.5,10.45,10.46,650485.0
2024-01-25 13:30:00,10.46,10.48,10.44,10.48,327540.0,10.46,10.48,10.44,10.48,327540.0
2024-01-25 13:40:00,10.48,10.54,10.47,10.53,309415.0,10.48,10.54,10.47,10.53,309415.0
2024-01-25 13:50:00,10.53,10.54,10.5,10.5,297707.0,10.53,10.54,10.5,10.5,297707.0
2024-01-25 14:00:00,10.5,10.51,10.48,10.51,248622.0,10.5,10.51,10.48,10.51,248622.0
2024-01-25 14:10:00,10.5,10.58,10.5,10.58,307247.0,10.5,10.58,10.5,10.58,307247.0
2024-01-25 14:20:00,10.58,10.58,10.56,10.58,286706.0,10.58,10.58,10.56,10.58,286706.0
2024-01-25 14:30:00,10.58,10.61,10.57,10.58,277235.0,10.58,10.61,10.57,10.58,277235.0
2024-01-25 14:40:00,10.58,10.59,10.57,10.58,237701.0,10.58,10.59,10.57,10.58,237701.0
2024-01-25 14:50:00,10.58,10.6,10.56,10.6,198553.0,10.58,10.6,10.56,10.6,198553.0
2024-01-25 15:00:00,10.6,10.6,10.57,10.59,269648.0,10.6,10.6,10.57,10.59,269648.0
2024-01-25 15:10:00,10.59,10.6,10.57,10.58,239466.0,10.59,10.6,10.57,10.58,239466.0
2024-01-25 15:20:00,10.58,10.58,10.55,10.55,418013.0,10.58,10.58,10.55,10.55,418013.0
2024-01-25 15:30:00,10.55,10.59,10.54,10.58,871399.0,10.55,10.59,10.54,10.58,871399.0
2024-01-25 15:40:00,10.58,10.59,10.56,10.58,376220.0,10.58,10.59,10.56,10.58,376220.0
2024-01-25 15:50:00,10.58,10.6,10.57,10.6,1854554.0,10.58,10.6,10.57,10.6,1854554.0
2024-01-26 09:30:00,10.59,10.63,10.52,10.6,739577.0,10.59,10.63,10.52,10.6,739577.0
2024-01-26 09:40:00,10.6,10.6,10.53,10.56,229571.0,10.6,10.6,10.53,10.56,229571.0
2024-01-26 09:50:00,10.55,10.57,10.49,10.52,327512.0,10.55,10.57,10.49,10.52,327512.0
2024-01-26 10:00:00,10.52,10.56,10.47,10.49,271570.0,10.52,10.56,10.47,10.49,271570.0
2024-01-26 10:10:00,10.49,10.53,10.48,10.51,272233.0,10.49,10.53,10.48,10.51,272233.0
2024-01-26 10:20:00,10.51,10.55,10.5,10.51,164856.0,10.51,10.55,10.5,10.51,164856.0
2024-01-26 10:30:00,10.51,10.55,10.49,10.53,368689.0,10.51,10.55,10.49,10.53,368689.0
2024-01-26 10:40:00,10.54,10.58,10.53,10.55,198893.0,10.54,10.58,10.53,10.55,198893.0
2024-01-26 10:50:00,10.55,10.58,10.55,10.57,113802.0,10.55,10.58,10.55,10.57,113802.0
2024-01-26 11:00:00,10.58,10.58,10.55,10.57,147285.0,10.58,10.58,10.55,10.57,147285.0
2024-01-26 11:10:00,10.57,10.57,10.53,10.54,195611.0,10.57,10.57,10.53,10.54,195611.0
2024-01-26 11:20:00,10.54,10.56,10.53,10.56,108329.0,10.54,10.56,10.53,10.56,108329.0
2024-01-26 11:30:00,10.56,10.58,10.55,10.58,152795.0,10.56,10.58,10.55,10.58,152795.0
2024-01-26 11:40:00,10.57,10.6,10.57,10.6,175115.0,10.57,10.6,10.57,10.6,175115.0
2024-01-26 11:50:00,10.6,10.61,10.59,10.6,331687.0,10.6,10.61,10.59,10.6,331687.0
2024-01-26 12:00:00,10.6,10.63,10.59,10.63,224111.0,10.6,10.63,10.59,10.63,224111.0
2024-01-26 12:10:00,10.63,10.65,10.61,10.65,251342.0,10.63,10.65,10.61,10.65,251342.0
2024-01-26 12:20:00,10.65,10.66,10.62,10.63,270372.0,10.65,10.66,10.62,10.63,270372.0
2024-01-26 12:30:00,10.63,10.64,10.6,10.62,184971.0,10.63,10.64,10.6,10.62,184971.0
2024-01-26 12:40:00,10.62,10.62,10.58,10.59,169894.0,10.62,10.62,10.58,10.59,169894.0
2024-01-26 12:50:00,10.58,10.6,10.57,10.59,130919.0,10.58,10.6,10.57,10.59,130919.0
2024-01-26 13:00:00,10.59,10.61,10.58,10.59,121372.0,10.59,10.61,10.58,10.59,121372.0
2024-01-26 13:10:00,10.59,10.6,10.58,10.59,150262.0,10.59,10.6,10.58,10.59,150262.0
2024-01-26 13:20:00,10.6,10.62,10.59,10.6,149050.0,10.6,10.62,10.59,10.6,149050.0
2024-01-26 13:30:00,10.61,10.62,10.6,10.61,69997.0,10.61,10.62,10.6,10.61,69997.0
2024-01-26 13:40:00,10.6,10.63,10.59,10.61,120100.0,10.6,10.63,10.59,10.61,120100.0
2024-01-26 13:50:00,10.62,10.62,10.6,10.62,74795.0,10.62,10.62,10.6,10.62,74795.0
2024-01-26 14:00:00,10.62,10.64,10.61,10.63,224483.0,10.62,10.64,10.61,10.63,224483.0
2024-01-26 14:10:00,10.63,10.64,10.62,10.63,143699.0,10.63,10.64,10.62,10.63,143699.0
2024-01-26 14:20:00,10.63,10.63,10.61,10.62,158633.0,10.63,10.63,10.61,10.62,158633.0
2024-01-26 14:30:00,10.62,10.63,10.61,10.63,81095.0,10.62,10.63,10.61,10.63,81095.0
2024-01-26 14:40:00,10.63,10.64,10.62,10.63,78779.0,10.63,10.64,10.62,10.63,78779.0
2024-01-26 14:50:00,10.63,10.65,10.62,10.65,184850.0,10.63,10.65,10.62,10.65,184850.0
2024-01-26 15:00:00,10.65,10.65,10.63,10.65,104890.0,10.65,10.65,10.63,10.65,104890.0
2024-01-26 15:10:00,10.65,10.66,10.61,10.62,385616.0,10.65,10.66,10.61,10.62,385616.0
2024-01-26 15:20:00,10.62,10.62,10.58,10.61,273917.0,10.62,10.62,10.58,10.61,273917.0
2024-01-26 15:30:00,10.61,10.61,10.59,10.6,325762.0,10.61,10.61,10.59,10.6,325762.0
2024-01-26 15:40:00,10.6,10.63,10.59,10.63,233340.0,10.6,10.63,10.59,10.63,233340.0
2024-01-26 15:50:00,10.62,10.63,10.6,10.6,1055970.0,10.62,10.63,10.6,10.6,1055970.0
2024-01-29 09:30:00,10.39,10.43,10.27,10.38,1172467.0,10.39,10.43,10.27,10.38,1172467.0
2024-01-29 09:40:00,10.38,10.39,10.32,10.37,473503.0,10.38,10.39,10.32,10.37,473503.0
2024-01-29 09:50:00,10.37,10.38,10.33,10.36,450849.0,10.37,10.38,10.33,10.36,450849.0
2024-01-29 10:00:00,10.36,10.42,10.35,10.4,333446.0,10.36,10.42,10.35,10.4,333446.0
2024-01-29 10:10:00,10.4,10.45,10.39,10.45,251275.0,10.4,10.45,10.39,10.45,251275.0
2024-01-29 10:20:00,10.45,10.46,10.35,10.37,320213.0,10.45,10.46,10.35,10.37,320213.0
2024-01-29 10:30:00,10.36,10.37,10.33,10.36,299870.0,10.36,10.37,10.33,10.36,299870.0
2024-01-29 10:40:00,10.36,10.4,10.35,10.39,436610.0,10.36,10.4,10.35,10.39,436610.0
2024-01-29 10:50:00,10.39,10.39,10.36,10.37,172540.0,10.39,10.39,10.36,10.37,172540.0
2024-01-29 11:00:00,10.37,10.38,10.33,10.34,375336.0,10.37,10.38,10.33,10.34,375336.0
2024-01-29 11:10:00,10.34,10.36,10.33,10.34,555059.0,10.34,10.36,10.33,10.34,555059.0
2024-01-29 11:20:00,10.35,10.37,10.33,10.37,340932.0,10.35,10.37,10.33,10.37,340932.0
2024-01-29 11:30:00,10.37,10.37,10.33,10.34,192622.0,10.37,10.37,10.33,10.34,192622.0
2024-01-29 11:40:00,10.33,10.34,10.28,10.32,979011.0,10.33,10.34,10.28,10.32,979011.0
2024-01-29 11:50:00,10.32,10.34,10.3,10.32,255639.0,10.32,10.34,10.3,10.32,255639.0
2024-01-29 12:00:00,10.32,10.32,10.27,10.28,500513.0,10.32,10.32,10.27,10.28,500513.0
2024-01-29 12:10:00,10.28,10.28,10.25,10.27,678198.0,10.28,10.28,10.25,10.27,678198.0
2024-01-29 12:20:00,10.27,10.3,10.26,10.28,285260.0,10.27,10.3,10.26,10.28,285260.0
2024-01-29 12:30:00,10.29,10.32,10.28,10.29,583443.0,10.29,10.32,10.28,10.29,583443.0
2024-01-29 12:40:00,10.29,10.3,10.26,10.29,290378.0,10.29,10.3,10.26,10.29,290378.0
2024-01-29 12:50:00,10.29,10.31,10.29,10.3,185117.0,10.29,10.31,10.29,10.3,185117.0
2024-01-29 13:00:00,10.3,10.3,10.28,10.29,420728.0,10.3,10.3,10.28,10.29,420728.0
2024-01-29 13:10:00,10.29,10.3,10.26,10.26,297162.0,10.29,10.3,10.26,10.26,297162.0
2024-01-29 13:20:00,10.26,10.29,10.25,10.28,382375.0,10.26,10.29,10.25,10.28,382375.0
2024-01-29 13:30:00,10.29,10.29,10.28,10.29,153335.0,10.29,10.29,10.28,10.29,153335.0
2024-01-29 13:40:00,10.29,10.29,10.27,10.29,232506.0,10.29,10.29,10.27,10.29,232506.0
2024-01-29 13:50:00,10.29,10.32,10.28,10.32,240697.0,10.29,10.32,10.28,10.32,240697.0
2024-01-29 14:00:00,10.32,10.33,10.31,10.33,205377.0,10.32,10.33,10.31,10.33,205377.0
2024-01-29 14:10:00,10.33,10.35,10.32,10.33,448563.0,10.33,10.35,10.32,10.33,448563.0
2024-01-29 14:20:00,10.33,10.34,10.32,10.33,407055.0,10.33,10.34,10.32,10.33,407055.0
2024-01-29 14:30:00,10.34,10.37,10.33,10.36,312449.0,10.34,10.37,10.33,10.36,312449.0
2024-01-29 14:40:00,10.35,10.37,10.34,10.34,320116.0,10.35,10.37,10.34,10.34,320116.0
2024-01-29 14:50:00,10.35,10.35,10.3,10.3,347023.0,10.35,10.35,10.3,10.3,347023.0
2024-01-29 15:00:00,10.3,10.37,10.3,10.37,516580.0,10.3,10.37,10.3,10.37,516580.0
2024-01-29 15:10:00,10.36,10.4,10.36,10.4,579145.0,10.36,10.4,10.36,10.4,579145.0
2024-01-29 15:20:00,10.4,10.41,10.38,10.4,400733.0,10.4,10.41,10.38,10.4,400733.0
2024-01-29 15:30:00,10.4,10.49,10.39,10.49,686761.0,10.4,10.49,10.39,10.49,686761.0
2024-01-29 15:40:00,10.49,10.5,10.46,10.49,845710.0,10.49,10.5,10.46,10.49,845710.0
2024-01-29 15:50:00,10.49,10.5,10.47,10.48,1812914.0,10.49,10.5,10.47,10.48,1812914.0
2024-01-30 09:30:00,10.4,10.43,10.27,10.28,858641.0,10.4,10.43,10.27,10.28,858641.0
2024-01-30 09:40:00,10.28,10.3,10.22,10.24,686359.0,10.28,10.3,10.22,10.24,686359.0
2024-01-30 09:50:00,10.24,10.27,10.18,10.25,785365.0,10.24,10.27,10.18,10.25,785365.0
2024-01-30 10:00:00,10.25,10.25,10.19,10.21,449801.0,10.25,10.25,10.19,10.21,449801.0
2024-01-30 10:10:00,10.21,10.22,10.14,10.16,397845.0,10.21,10.22,10.14,10.16,397845.0
2024-01-30 10:20:00,10.17,10.18,10.15,10.16,281367.0,10.17,10.18,10.15,10.16,281367.0
2024-01-30 10:30:00,10.16,10.16,10.13,10.15,496018.0,10.16,10.16,10.13,10.15,496018.0
2024-01-30 10:40:00,10.15,10.2,10.14,10.17,547643.0,10.15,10.2,10.14,10.17,547643.0
2024-01-30 10:50:00,10.18,10.2,10.15,10.18,489110.0,10.18,10.2,10.15,10.18,489110.0
2024-01-30 11:00:00,10.18,10.18,10.09,10.09,615408.0,10.18,10.18,10.09,10.09,615408.0
2024-01-30 11:10:00,10.09,10.1,10.05,10.09,994088.0,10.09,10.1,10.05,10.09,994088.0
2024-01-30 11:20:00,10.08,10.12,10.07,10.12,567548.0,10.08,10.12,10.07,10.12,567548.0
2024-01-30 11:30:00,10.12,10.17,10.1,10.17,756171.0,10.12,10.17,10.1,10.17,756171.0
2024-01-30 11:40:00,10.17,10.25,10.16,10.25,757711.0,10.17,10.25,10.16,10.25,757711.0
2024-01-30 11:50:00,10.25,10.25,10.2,10.23,916624.0,10.25,10.25,10.2,10.23,916624.0
2024-01-30 12:00:00,10.24,10.24,10.2,10.22,540000.0,10.24,10.24,10.2,10.22,540000.0
2024-01-30 12:10:00,10.21,10.22,10.19,10.19,174744.0,10.21,10.22,10.19,10.19,174744.0
2024-01-30 12:20:00,10.19,10.22,10.17,10.18,394611.0,10.19,10.22,10.17,10.18,394611.0
2024-01-30 12:30:00,10.18,10.19,10.13,10.13,418354.0,10.18,10.19,10.13,10.13,418354.0
2024-01-30 12:40:00,10.14,10.16,10.12,10.14,337920.0,10.14,10.16,10.12,10.14,337920.0
2024-01-30 12:50:00,10.14,10.15,10.12,10.13,301592.0,10.14,10.15,10.12,10.13,301592.0
2024-01-30 13:00:00,10.12,10.18,10.12,10.18,284644.0,10.12,10.18,10.12,10.18,284644.0
2024-01-30 13:10:00,10.18,10.22,10.17,10.21,268589.0,10.18,10.22,10.17,10.21,268589.0
2024-01-30 13:20:00,10.21,10.21,10.19,10.21,190785.0,10.21,10.21,10.19,10.21,190785.0
2024-01-30 13:30:00,10.21,10.21,10.17,10.19,271395.0,10.21,10.21,10.17,10.19,271395.0
2024-01-30 13:40:00,10.18,10.19,10.16,10.19,236318.0,10.18,10.19,10.16,10.19,236318.0
2024-01-30 13:50:00,10.19,10.19,10.16,10.18,214539.0,10.19,10.19,10.16,10.18,214539.0
2024-01-30 14:00:00,10.18,10.2,10.17,10.17,253857.0,10.18,10.2,10.17,10.17,253857.0
2024-01-30 14:10:00,10.17,10.19,10.17,10.18,249456.0,10.17,10.19,10.17,10.18,249456.0
2024-01-30 14:20:00,10.19,10.19,10.18,10.18,133698.0,10.19,10.19,10.18,10.18,133698.0
2024-01-30 14:30:00,10.19,10.2,10.18,10.2,146088.0,10.19,10.2,10.18,10.2,146088.0
2024-01-30 14:40:00,10.2,10.21,10.17,10.17,345232.0,10.2,10.21,10.17,10.17,345232.0
2024-01-30 14:50:00,10.17,10.18,10.15,10.16,344696.0,10.17,10.18,10.15,10.16,344696.0
2024-01-30 15:00:00,10.16,10.2,10.15,10.16,565886.0,10.16,10.2,10.15,10.16,565886.0
2024-01-30 15:10:00,10.16,10.18,10.15,10.17,279981.0,10.16,10.18,10.15,10.17,279981.0
2024-01-30 15:20:00,10.17,10.18,10.16,10.17,218926.0,10.17,10.18,10.16,10.17,218926.0
2024-01-30 15:30:00,10.17,10.17,10.15,10.16,365868.0,10.17,10.17,10.15,10.16,365868.0
2024-01-30 15:40:00,10.16,10.16,10.14,10.15,350515.0,10.16,10.16,10.14,10.15,350515.0
2024-01-30 15:50:00,10.15,10.16,10.1,10.11,1921829.0,10.15,10.16,10.1,10.11,1921829.0
2024-01-31 09:30:00,10.23,10.25,10.09,10.15,1404456.0,10.23,10.25,10.09,10.15,1404456.0
2024-01-31 09:40:00,10.15,10.2,10.09,10.13,804939.0,10.15,10.2,10.09,10.13,804939.0
2024-01-31 09:50:00,10.13,10.24,10.09,10.18,884613.0,10.13,10.24,10.09,10.18,884613.0
2024-01-31 10:00:00,10.18,10.22,10.16,10.2,703203.0,10.18,10.22,10.16,10.2,703203.0
2024-01-31 10:10:00,10.2,10.28,10.18,10.25,799559.0,10.2,10.28,10.18,10.25,799559.0
2024-01-31 10:20:00,10.25,10.34,10.24,10.33,664560.0,10.25,10.34,10.24,10.33,664560.0
2024-01-31 10:30:00,10.34,10.35,10.29,10.33,540252.0,10.34,10.35,10.29,10.33,540252.0
2024-01-31 10:40:00,10.33,10.35,10.27,10.32,605722.0,10.33,10.35,10.27,10.32,605722.0
2024-01-31 10:50:00,10.31,10.32,10.25,10.26,356478.0,10.31,10.32,10.25,10.26,356478.0
2024-01-31 11:00:00,10.26,10.27,10.23,10.24,327750.0,10.26,10.27,10.23,10.24,327750.0
2024-01-31 11:10:00,10.24,10.27,10.22,10.27,248233.0,10.24,10.27,10.22,10.27,248233.0
2024-01-31 11:20:00,10.26,10.27,10.23,10.25,237679.0,10.26,10.27,10.23,10.25,237679.0
2024-01-31 11:30:00,10.25,10.25,10.19,10.2,419427.0,10.25,10.25,10.19,10.2,419427.0
2024-01-31 11:40:00,10.21,10.24,10.2,10.24,205294.0,10.21,10.24,10.2,10.24,205294.0
2024-01-31 11:50:00,10.24,10.26,10.23,10.26,164954.0,10.24,10.26,10.23,10.26,164954.0
2024-01-31 12:00:00,10.25,10.26,10.24,10.25,174564.0,10.25,10.26,10.24,10.25,174564.0
2024-01-31 12:10:00,10.25,10.28,10.24,10.26,181182.0,10.25,10.28,10.24,10.26,181182.0
2024-01-31 12:20:00,10.26,10.28,10.25,10.28,160650.0,10.26,10.28,10.25,10.28,160650.0
2024-01-31 12:30:00,10.28,10.29,10.24,10.25,279955.0,10.28,10.29,10.24,10.25,279955.0
2024-01-31 12:40:00,10.26,10.3,10.24,10.3,183597.0,10.26,10.3,10.24,10.3,183597.0
2024-01-31 12:50:00,10.3,10.32,10.29,10.29,311708.0,10.3,10.32,10.29,10.29,311708.0
2024-01-31 13:00:00,10.29,10.3,10.28,10.29,190132.0,10.29,10.3,10.28,10.29,190132.0
2024-01-31 13:10:00,10.29,10.33,10.29,10.32,316844.0,10.29,10.33,10.29,10.32,316844.0
2024-01-31 13:20:00,10.32,10.33,10.3,10.32,203522.0,10.32,10.33,10.3,10.32,203522.0
2024-01-31 13:30:00,10.32,10.34,10.31,10.33,345781.0,10.32,10.34,10.31,10.33,345781.0
2024-01-31 13:40:00,10.33,10.33,10.28,10.29,221268.0,10.33,10.33,10.28,10.29,221268.0
2024-01-31 13:50:00,10.29,10.29,10.26,10.27,125779.0,10.29,10.29,10.26,10.27,125779.0
2024-01-31 14:00:00,10.27,10.29,10.21,10.23,851672.0,10.27,10.29,10.21,10.23,851672.0
2024-01-31 14:10:00,10.23,10.25,10.21,10.21,272263.0,10.23,10.25,10.21,10.21,272263.0
2024-01-31 14:20:00,10.21,10.22,10.17,10.18,380645.0,10.21,10.22,10.17,10.18,380645.0
2024-01-31 14:30:00,10.18,10.27,10.16,10.27,866582.0,10.18,10.27,10.16,10.27,866582.0
2024-01-31 14:40:00,10.27,10.4,10.26,10.33,1172672.0,10.27,10.4,10.26,10.33,1172672.0
2024-01-31 14:50:00,10.34,10.34,10.25,10.26,447549.0,10.34,10.34,10.25,10.26,447549.0
2024-01-31 15:00:00,10.26,10.27,10.08,10.14,1139588.0,10.26,10.27,10.08,10.14,1139588.0
2024-01-31 15:10:00,10.14,10.19,10.12,10.13,489991.0,10.14,10.19,10.12,10.13,489991.0
2024-01-31 15:20:00,10.13,10.18,10.12,10.13,430871.0,10.13,10.18,10.12,10.13,430871.0
2024-01-31 15:30:00,10.13,10.14,10.08,10.1,527464.0,10.13,10.14,10.08,10.1,527464.0
2024-01-31 15:40:00,10.1,10.11,10.04,10.04,912090.0,10.1,10.11,10.04,10.04,912090.0
2024-01-31 15:50:00,10.04,10.06,10.02,10.02,2014751.0,10.04,10.06,10.02,10.02,2014751.0
2024-02-01 09:30:00,10.06,10.33,10.05,10.26,2526086.0,10.06,10.33,10.05,10.26,2526086.0
2024-02-01 09:40:00,10.26,10.4,10.22,10.25,1461654.0,10.26,10.4,10.22,10.25,1461654.0
2024-02-01 09:50:00,10.25,10.28,10.14,10.18,991286.0,10.25,10.28,10.14,10.18,991286.0
2024-02-01 10:00:00,10.18,10.22,10.11,10.19,1000008.0,10.18,10.22,10.11,10.19,1000008.0
2024-02-01 10:10:00,10.19,10.2,10.1,10.1,1026940.0,10.19,10.2,10.1,10.1,1026940.0
2024-02-01 10:20:00,10.11,10.16,10.07,10.16,1194945.0,10.11,10.16,10.07,10.16,1194945.0
2024-02-01 10:30:00,10.16,10.22,10.11,10.21,1034336.0,10.16,10.22,10.11,10.21,1034336.0
2024-02-01 10:40:00,10.21,10.22,10.16,10.19,942440.0,10.21,10.22,10.16,10.19,942440.0
2024-02-01 10:50:00,10.19,10.19,10.11,10.11,742883.0,10.19,10.19,10.11,10.11,742883.0
2024-02-01 11:00:00,10.11,10.19,10.08,10.15,1103022.0,10.11,10.19,10.08,10.15,1103022.0
2024-02-01 11:10:00,10.16,10.22,10.13,10.2,1312329.0,10.16,10.22,10.13,10.2,1312329.0
2024-02-01 11:20:00,10.21,10.25,10.17,10.21,1245383.0,10.21,10.25,10.17,10.21,1245383.0
2024-02-01 11:30:00,10.21,10.28,10.19,10.28,840884.0,10.21,10.28,10.19,10.28,840884.0
2024-02-01 11:40:00,10.28,10.32,10.22,10.22,903235.0,10.28,10.32,10.22,10.22,903235.0
2024-02-01 11:50:00,10.23,10.26,10.2,10.24,382373.0,10.23,10.26,10.2,10.24,382373.0
2024-02-01 12:00:00,10.25,10.38,10.23,10.37,1128840.0,10.25,10.38,10.23,10.37,1128840.0
2024-02-01 12:10:00,10.37,10.38,10.25,10.26,857769.0,10.37,10.38,10.25,10.26,857769.0
2024-02-01 12:20:00,10.26,10.32,10.24,10.31,697915.0,10.26,10.32,10.24,10.31,697915.0
2024-02-01 12:30:00,10.31,10.34,10.3,10.32,812056.0,10.31,10.34,10.3,10.32,812056.0
2024-02-01 12:40:00,10.32,10.35,10.28,10.35,477283.0,10.32,10.35,10.28,10.35,477283.0
2024-02-01 12:50:00,10.35,10.38,10.33,10.34,572341.0,10.35,10.38,10.33,10.34,572341.0
2024-02-01 13:00:00,10.34,10.36,10.29,10.3,730579.0,10.34,10.36,10.29,10.3,730579.0
2024-02-01 13:10:00,10.31,10.37,10.3,10.35,564089.0,10.31,10.37,10.3,10.35,564089.0
2024-02-01 13:20:00,10.35,10.38,10.34,10.37,708062.0,10.35,10.38,10.34,10.37,708062.0
2024-02-01 13:30:00,10.38,10.4,10.33,10.35,604005.0,10.38,10.4,10.33,10.35,604005.0
2024-02-01 13:40:00,10.36,10.4,10.35,10.38,539711.0,10.36,10.4,10.35,10.38,539711.0
2024-02-01 13:50:00,10.38,10.4,10.37,10.4,401844.0,10.38,10.4,10.37,10.4,401844.0
2024-02-01 14:00:00,10.4,10.44,10.37,10.43,833479.0,10.4,10.44,10.37,10.43,833479.0
2024-02-01 14:10:00,10.44,10.44,10.41,10.43,444796.0,10.44,10.44,10.41,10.43,444796.0
2024-02-01 14:20:00,10.42,10.45,10.41,10.41,661268.0,10.42,10.45,10.41,10.41,661268.0
2024-02-01 14:30:00,10.42,10.45,10.4,10.45,466818.0,10.42,10.45,10.4,10.45,466818.0
2024-02-01 14:40:00,10.45,10.49,10.44,10.46,650773.0,10.45,10.49,10.44,10.46,650773.0
2024-02-01 14:50:00,10.46,10.51,10.45,10.5,778161.0,10.46,10.51,10.45,10.5,778161.0
2024-02-01 15:00:00,10.5,10.5,10.47,10.5,860875.0,10.5,10.5,10.47,10.5,860875.0
2024-02-01 15:10:00,10.5,10.5,10.47,10.5,672480.0,10.5,10.5,10.47,10.5,672480.0
2024-02-01 15:20:00,10.5,10.5,10.47,10.47,830583.0,10.5,10.5,10.47,10.47,830583.0
2024-02-01 15:30:00,10.47,10.5,10.44,10.45,1310244.0,10.47,10.5,10.44,10.45,1310244.0
2024-02-01 15:40:00,10.46,10.47,10.43,10.44,1131553.0,10.46,10.47,10.43,10.44,1131553.0
2024-02-01 15:50:00,10.44,10.47,10.42,10.45,4477934.0,10.44,10.47,10.42,10.45,4477934.0
2024-02-02 09:30:00,10.37,10.37,10.22,10.28,817006.0,10.37,10.37,10.22,10.28,817006.0
2024-02-02 09:40:00,10.28,10.28,10.16,10.21,558028.0,10.28,10.28,10.16,10.21,558028.0
2024-02-02 09:50:00,10.2,10.28,10.19,10.22,532712.0,10.2,10.28,10.19,10.22,532712.0
2024-02-02 10:00:00,10.23,10.24,10.16,10.17,324059.0,10.23,10.24,10.16,10.17,324059.0
2024-02-02 10:10:00,10.18,10.2,10.15,10.18,246147.0,10.18,10.2,10.15,10.18,246147.0
2024-02-02 10:20:00,10.18,10.26,10.17,10.24,317875.0,10.18,10.26,10.17,10.24,317875.0
2024-02-02 10:30:00,10.25,10.26,10.2,10.25,462998.0,10.25,10.26,10.2,10.25,462998.0
2024-02-02 10:40:00,10.25,10.3,10.24,10.25,476349.0,10.25,10.3,10.24,10.25,476349.0
2024-02-02 10:50:00,10.25,10.26,10.2,10.23,395021.0,10.25,10.26,10.2,10.23,395021.0
2024-02-02 11:00:00,10.22,10.24,10.2,10.24,184391.0,10.22,10.24,10.2,10.24,184391.0
2024-02-02 11:10:00,10.23,10.27,10.22,10.27,320747.0,10.23,10.27,10.22,10.27,320747.0
2024-02-02 11:20:00,10.26,10.27,10.24,10.26,303250.0,10.26,10.27,10.24,10.26,303250.0
2024-02-02 11:30:00,10.27,10.28,10.23,10.26,212816.0,10.27,10.28,10.23,10.26,212816.0
2024-02-02 11:40:00,10.26,10.28,10.23,10.25,328946.0,10.26,10.28,10.23,10.25,328946.0
2024-02-02 11:50:00,10.25,10.25,10.2,10.2,225123.0,10.25,10.25,10.2,10.2,225123.0
2024-02-02 12:00:00,10.2,10.22,10.16,10.16,407891.0,10.2,10.22,10.16,10.16,407891.0
2024-02-02 12:10:00,10.17,10.2,10.15,10.2,194655.0,10.17,10.2,10.15,10.2,194655.0
2024-02-02 12:20:00,10.19,10.23,10.19,10.21,134600.0,10.19,10.23,10.19,10.21,134600.0
2024-02-02 12:30:00,10.21,10.24,10.2,10.21,112512.0,10.21,10.24,10.2,10.21,112512.0
2024-02-02 12:40:00,10.21,10.22,10.15,10.16,281385.0,10.21,10.22,10.15,10.16,281385.0
2024-02-02 12:50:00,10.15,10.17,10.13,10.16,222989.0,10.15,10.17,10.13,10.16,222989.0
2024-02-02 13:00:00,10.17,10.19,10.15,10.16,199781.0,10.17,10.19,10.15,10.16,199781.0
2024-02-02 13:10:00,10.16,10.19,10.16,10.18,283905.0,10.16,10.19,10.16,10.18,283905.0
2024-02-02 13:20:00,10.19,10.21,10.16,10.16,204621.0,10.19,10.21,10.16,10.16,204621.0
2024-02-02 13:30:00,10.17,10.18,10.15,10.17,158805.0,10.17,10.18,10.15,10.17,158805.0
2024-02-02 13:40:00,10.17,10.18,10.16,10.17,96661.0,10.17,10.18,10.16,10.17,96661.0
2024-02-02 13:50:00,10.17,10.19,10.15,10.18,158668.0,10.17,10.19,10.15,10.18,158668.0
2024-02-02 14:00:00,10.18,10.22,10.18,10.2,195451.0,10.18,10.22,10.18,10.2,195451.0
2024-02-02 14:10:00,10.2,10.24,10.2,10.22,123809.0,10.2,10.24,10.2,10.22,123809.0
2024-02-02 14:20:00,10.22,10.24,10.21,10.24,162938.0,10.22,10.24,10.21,10.24,162938.0
2024-02-02 14:30:00,10.24,10.26,10.23,10.24,213841.0,10.24,10.26,10.23,10.24,213841.0
2024-02-02 14:40:00,10.24,10.26,10.24,10.25,199105.0,10.24,10.26,10.24,10.25,199105.0
2024-02-02 14:50:00,10.24,10.26,10.24,10.26,95130.0,10.24,10.26,10.24,10.26,95130.0
2024-02-02 15:00:00,10.26,10.26,10.25,10.26,277349.0,10.26,10.26,10.25,10.26,277349.0
2024-02-02 15:10:00,10.26,10.29,10.25,10.29,250897.0,10.26,10.29,10.25,10.29,250897.0
2024-02-02 15:20:00,10.29,10.29,10.25,10.28,318988.0,10.29,10.29,10.25,10.28,318988.0
2024-02-02 15:30:00,10.28,10.28,10.25,10.26,276048.0,10.28,10.28,10.25,10.26,276048.0
2024-02-02 15:40:00,10.26,10.26,10.23,10.26,822830.0,10.26,10.26,10.23,10.26,822830.0
2024-02-02 15:50:00,10.26,10.27,10.23,10.23,1409202.0,10.26,10.27,10.23,10.23,1409202.0
2024-02-05 09:30:00,10.14,10.14,10.02,10.04,1128952.0,10.14,10.14,10.02,10.04,1128952.0
2024-02-05 09:40:00,10.03,10.09,10.0,10.07,598423.0,10.03,10.09,10.0,10.07,598423.0
2024-02-05 09:50:00,10.08,10.09,10.04,10.09,366293.0,10.08,10.09,10.04,10.09,366293.0
2024-02-05 10:00:00,10.08,10.1,10.05,10.06,405436.0,10.08,10.1,10.05,10.06,405436.0
2024-02-05 10:10:00,10.06,10.08,10.01,10.03,288688.0,10.06,10.08,10.01,10.03,288688.0
2024-02-05 10:20:00,10.03,10.07,10.02,10.07,227434.0,10.03,10.07,10.02,10.07,227434.0
2024-02-05 10:30:00,10.06,10.08,10.04,10.04,194042.0,10.06,10.08,10.04,10.04,194042.0
2024-02-05 10:40:00,10.05,10.05,10.02,10.04,210527.0,10.05,10.05,10.02,10.04,210527.0
2024-02-05 10:50:00,10.04,10.13,10.03,10.12,515285.0,10.04,10.13,10.03,10.12,515285.0
2024-02-05 11:00:00,10.12,10.14,10.08,10.13,281251.0,10.12,10.14,10.08,10.13,281251.0
2024-02-05 11:10:00,10.14,10.2,10.13,10.17,538851.0,10.14,10.2,10.13,10.17,538851.0
2024-02-05 11:20:00,10.18,10.19,10.14,10.16,286228.0,10.18,10.19,10.14,10.16,286228.0
2024-02-05 11:30:00,10.16,10.17,10.13,10.15,253261.0,10.16,10.17,10.13,10.15,253261.0
2024-02-05 11:40:00,10.14,10.15,10.12,10.13,193253.0,10.14,10.15,10.12,10.13,193253.0
2024-02-05 11:50:00,10.13,10.14,10.11,10.12,104944.0,10.13,10.14,10.11,10.12,104944.0
2024-02-05 12:00:00,10.11,10.13,10.11,10.12,186316.0,10.11,10.13,10.11,10.12,186316.0
2024-02-05 12:10:00,10.13,10.15,10.12,10.13,152613.0,10.13,10.15,10.12,10.13,152613.0
2024-02-05 12:20:00,10.13,10.15,10.12,10.14,204834.0,10.13,10.15,10.12,10.14,204834.0
2024-02-05 12:30:00,10.15,10.16,10.13,10.13,175555.0,10.15,10.16,10.13,10.13,175555.0
2024-02-05 12:40:00,10.13,10.18,10.13,10.15,460479.0,10.13,10.18,10.13,10.15,460479.0
2024-02-05 12:50:00,10.15,10.16,10.14,10.16,77023.0,10.15,10.16,10.14,10.16,77023.0
2024-02-05 13:00:00,10.16,10.16,10.12,10.13,140616.0,10.16,10.16,10.12,10.13,140616.0
2024-02-05 13:10:00,10.12,10.15,10.12,10.13,252497.0,10.12,10.15,10.12,10.13,252497.0
2024-02-05 13:20:00,10.12,10.14,10.1,10.13,271790.0,10.12,10.14,10.1,10.13,271790.0
2024-02-05 13:30:00,10.12,10.15,10.12,10.14,141902.0,10.12,10.15,10.12,10.14,141902.0
2024-02-05 13:40:00,10.13,10.16,10.13,10.16,145361.0,10.13,10.16,10.13,10.16,145361.0
2024-02-05 13:50:00,10.16,10.16,10.14,10.15,144681.0,10.16,10.16,10.14,10.15,144681.0
2024-02-05 14:00:00,10.16,10.16,10.13,10.13,145438.0,10.16,10.16,10.13,10.13,145438.0
2024-02-05 14:10:00,10.14,10.14,10.12,10.13,104293.0,10.14,10.14,10.12,10.13,104293.0
2024-02-05 14:20:00,10.14,10.14,10.11,10.11,204036.0,10.14,10.14,10.11,10.11,204036.0
2024-02-05 14:30:00,10.12,10.13,10.11,10.12,323106.0,10.12,10.13,10.11,10.12,323106.0
2024-02-05 14:40:00,10.12,10.13,10.11,10.11,149211.0,10.12,10.13,10.11,10.11,149211.0
2024-02-05 14:50:00,10.11,10.12,10.09,10.1,194653.0,10.11,10.12,10.09,10.1,194653.0
2024-02-05 15:00:00,10.1,10.11,10.07,10.08,321210.0,10.1,10.11,10.07,10.08,321210.0
2024-02-05 15:10:00,10.08,10.12,10.07,10.11,382901.0,10.08,10.12,10.07,10.11,382901.0
2024-02-05 15:20:00,10.12,10.16,10.1,10.16,259988.0,10.12,10.16,10.1,10.16,259988.0
2024-02-05 15:30:00,10.16,10.17,10.11,10.12,415640.0,10.16,10.17,10.11,10.12,415640.0
2024-02-05 15:40:00,10.12,10.12,10.06,10.07,430853.0,10.12,10.12,10.06,10.07,430853.0
2024-02-05 15:50:00,10.07,10.1,10.05,10.06,1319334.0,10.07,10.1,10.05,10.06,1319334.0
2024-02-06 09:30:00,10.06,10.11,10.01,10.11,518534.0,10.06,10.11,10.01,10.11,518534.0
2024-02-06 09:40:00,10.11,10.12,10.07,10.09,295915.0,10.11,10.12,10.07,10.09,295915.0
2024-02-06 09:50:00,10.09,10.13,10.04,10.07,423548.0,10.09,10.13,10.04,10.07,423548.0
2024-02-06 10:00:00,10.07,10.14,10.03,10.13,912589.0,10.07,10.14,10.03,10.13,912589.0
2024-02-06 10:10:00,10.12,10.14,10.06,10.14,256202.0,10.12,10.14,10.06,10.14,256202.0
2024-02-06 10:20:00,10.14,10.14,10.1,10.11,161443.0,10.14,10.14,10.1,10.11,161443.0
2024-02-06 10:30:00,10.1,10.14,10.1,10.11,184135.0,10.1,10.14,10.1,10.11,184135.0
2024-02-06 10:40:00,10.12,10.18,10.11,10.16,614613.0,10.12,10.18,10.11,10.16,614613.0
2024-02-06 10:50:00,10.16,10.18,10.15,10.17,97158.0,10.16,10.18,10.15,10.17,97158.0
2024-02-06 11:00:00,10.16,10.2,10.15,10.18,281323.0,10.16,10.2,10.15,10.18,281323.0
2024-02-06 11:10:00,10.18,10.21,10.17,10.21,204223.0,10.18,10.21,10.17,10.21,204223.0
2024-02-06 11:20:00,10.21,10.25,10.2,10.24,181179.0,10.21,10.25,10.2,10.24,181179.0
2024-02-06 11:30:00,10.25,10.25,10.15,10.16,256570.0,10.25,10.25,10.15,10.16,256570.0
2024-02-06 11:40:00,10.16,10.17,10.14,10.16,209457.0,10.16,10.17,10.14,10.16,209457.0
2024-02-06 11:50:00,10.16,10.16,10.11,10.13,233850.0,10.16,10.16,10.11,10.13,233850.0
2024-02-06 12:00:00,10.13,10.16,10.1,10.13,350915.0,10.13,10.16,10.1,10.13,350915.0
2024-02-06 12:10:00,10.13,10.13,10.1,10.11,184391.0,10.13,10.13,10.1,10.11,184391.0
2024-02-06 12:20:00,10.11,10.14,10.1,10.14,184908.0,10.11,10.14,10.1,10.14,184908.0
2024-02-06 12:30:00,10.13,10.14,10.11,10.12,127519.0,10.13,10.14,10.11,10.12,127519.0
2024-02-06 12:40:00,10.13,10.14,10.11,10.13,261599.0,10.13,10.14,10.11,10.13,261599.0
2024-02-06 12:50:00,10.13,10.15,10.12,10.13,149527.0,10.13,10.15,10.12,10.13,149527.0
2024-02-06 13:00:00,10.13,10.16,10.13,10.15,90319.0,10.13,10.16,10.13,10.15,90319.0
2024-02-06 13:10:00,10.14,10.15,10.12,10.14,95042.0,10.14,10.15,10.12,10.14,95042.0
2024-02-06 13:20:00,10.15,10.15,10.12,10.13,90161.0,10.15,10.15,10.12,10.13,90161.0
2024-02-06 13:30:00,10.13,10.15,10.11,10.14,230004.0,10.13,10.15,10.11,10.14,230004.0
2024-02-06 13:40:00,10.13,10.15,10.13,10.15,82687.0,10.13,10.15,10.13,10.15,82687.0
2024-02-06 13:50:00,10.15,10.18,10.14,10.17,162363.0,10.15,10.18,10.14,10.17,162363.0
2024-02-06 14:00:00,10.17,10.17,10.11,10.13,208081.0,10.17,10.17,10.11,10.13,208081.0
2024-02-06 14:10:00,10.12,10.12,10.09,10.11,278150.0,10.12,10.12,10.09,10.11,278150.0
2024-02-06 14:20:00,10.1,10.12,10.09,10.1,221576.0,10.1,10.12,10.09,10.1,221576.0
2024-02-06 14:30:00,10.1,10.1,10.06,10.07,342195.0,10.1,10.1,10.06,10.07,342195.0
2024-02-06 14:40:00,10.08,10.09,10.07,10.09,227146.0,10.08,10.09,10.07,10.09,227146.0
2024-02-06 14:50:00,10.09,10.09,10.07,10.08,195324.0,10.09,10.09,10.07,10.08,195324.0
2024-02-06 15:00:00,10.08,10.1,10.07,10.08,291372.0,10.08,10.1,10.07,10.08,291372.0
2024-02-06 15:10:00,10.09,10.09,10.05,10.05,262412.0,10.09,10.09,10.05,10.05,262412.0
2024-02-06 15:20:00,10.05,10.07,10.04,10.04,430320.0,10.05,10.07,10.04,10.04,430320.0
2024-02-06 15:30:00,10.04,10.06,10.03,10.05,275996.0,10.04,10.06,10.03,10.05,275996.0
2024-02-06 15:40:00,10.05,10.07,10.05,10.05,345559.0,10.05,10.07,10.05,10.05,345559.0
2024-02-06 15:50:00,10.05,10.07,10.04,10.07,1122248.0,10.05,10.07,10.04,10.07,1122248.0
2024-02-07 09:30:00,10.34,10.35,10.0,10.01,2033056.0,10.34,10.35,10.0,10.01,2033056.0
2024-02-07 09:40:00,10.01,10.02,9.71,9.8,2671366.0,10.01,10.02,9.71,9.8,2671366.0
2024-02-07 09:50:00,9.79,9.84,9.7,9.72,1349060.0,9.79,9.84,9.7,9.72,1349060.0
2024-02-07 10:00:00,9.71,9.77,9.66,9.67,994345.0,9.71,9.77,9.66,9.67,994345.0
2024-02-07 10:10:00,9.67,9.75,9.63,9.72,1296795.0,9.67,9.75,9.63,9.72,1296795.0
2024-02-07 10:20:00,9.72,9.81,9.65,9.8,980797.0,9.72,9.81,9.65,9.8,980797.0
2024-02-07 10:30:00,9.81,9.84,9.75,9.77,819821.0,9.81,9.84,9.75,9.77,819821.0
2024-02-07 10:40:00,9.77,9.85,9.73,9.85,366302.0,9.77,9.85,9.73,9.85,366302.0
2024-02-07 10:50:00,9.85,9.87,9.81,9.84,655494.0,9.85,9.87,9.81,9.84,655494.0
2024-02-07 11:00:00,9.84,9.84,9.79,9.79,475316.0,9.84,9.84,9.79,9.79,475316.0
2024-02-07 11:10:00,9.79,9.84,9.78,9.81,389780.0,9.79,9.84,9.78,9.81,389780.0
2024-02-07 11:20:00,9.82,9.83,9.78,9.78,386209.0,9.82,9.83,9.78,9.78,386209.0
2024-02-07 11:30:00,9.79,9.8,9.77,9.78,341674.0,9.79,9.8,9.77,9.78,341674.0
2024-02-07 11:40:00,9.78,9.79,9.75,9.76,298048.0,9.78,9.79,9.75,9.76,298048.0
2024-02-07 11:50:00,9.76,9.78,9.75,9.77,214790.0,9.76,9.78,9.75,9.77,214790.0
2024-02-07 12:00:00,9.77,9.77,9.74,9.77,374535.0,9.77,9.77,9.74,9.77,374535.0
2024-02-07 12:10:00,9.76,9.77,9.73,9.76,269020.0,9.76,9.77,9.73,9.76,269020.0
2024-02-07 12:20:00,9.76,9.76,9.72,9.72,428374.0,9.76,9.76,9.72,9.72,428374.0
2024-02-07 12:30:00,9.72,9.73,9.69,9.7,1079966.0,9.72,9.73,9.69,9.7,1079966.0
2024-02-07 12:40:00,9.7,9.7,9.66,9.66,793916.0,9.7,9.7,9.66,9.66,793916.0
2024-02-07 12:50:00,9.66,9.71,9.65,9.69,1213754.0,9.66,9.71,9.65,9.69,1213754.0
2024-02-07 13:00:00,9.69,9.75,9.68,9.69,436006.0,9.69,9.75,9.68,9.69,436006.0
2024-02-07 13:10:00,9.7,9.71,9.66,9.7,344919.0,9.7,9.71,9.66,9.7,344919.0
2024-02-07 13:20:00,9.7,9.79,9.69,9.78,347802.0,9.7,9.79,9.69,9.78,347802.0
2024-02-07 13:30:00,9.78,9.82,9.78,9.8,521121.0,9.78,9.82,9.78,9.8,521121.0
2024-02-07 13:40:00,9.79,9.8,9.76,9.79,231967.0,9.79,9.8,9.76,9.79,231967.0
2024-02-07 13:50:00,9.79,9.8,9.76,9.78,273040.0,9.79,9.8,9.76,9.78,273040.0
2024-02-07 14:00:00,9.78,9.81,9.77,9.8,212913.0,9.78,9.81,9.77,9.8,212913.0
2024-02-07 14:10:00,9.8,9.82,9.75,9.76,294309.0,9.8,9.82,9.75,9.76,294309.0
2024-02-07 14:20:00,9.76,9.77,9.74,9.77,268055.0,9.76,9.77,9.74,9.77,268055.0
2024-02-07 14:30:00,9.77,9.79,9.75,9.77,380916.0,9.77,9.79,9.75,9.77,380916.0
2024-02-07 14:40:00,9.77,9.78,9.76,9.78,166662.0,9.77,9.78,9.76,9.78,166662.0
2024-02-07 14:50:00,9.78,9.84,9.76,9.83,366398.0,9.78,9.84,9.76,9.83,366398.0
2024-02-07 15:00:00,9.83,9.84,9.79,9.84,414690.0,9.83,9.84,9.79,9.84,414690.0
2024-02-07 15:10:00,9.84,9.85,9.8,9.82,405320.0,9.84,9.85,9.8,9.82,405320.0
2024-02-07 15:20:00,9.82,9.82,9.78,9.81,329409.0,9.82,9.82,9.78,9.81,329409.0
2024-02-07 15:30:00,9.8,9.82,9.76,9.78,699823.0,9.8,9.82,9.76,9.78,699823.0
2024-02-07 15:40:00,9.77,9.79,9.75,9.78,754433.0,9.77,9.79,9.75,9.78,754433.0
2024-02-07 15:50:00,9.78,9.8,9.75,9.76,1955840.0,9.78,9.8,9.75,9.76,1955840.0
2024-02-08 09:30:00,9.87,9.97,9.78,9.79,1154893.0,9.87,9.97,9.78,9.79,1154893.0
2024-02-08 09:40:00,9.79,9.81,9.65,9.7,897811.0,9.79,9.81,9.65,9.7,897811.0
2024-02-08 09:50:00,9.7,9.82,9.69,9.79,456618.0,9.7,9.82,9.69,9.79,456618.0
2024-02-08 10:00:00,9.79,9.85,9.78,9.82,335101.0,9.79,9.85,9.78,9.82,335101.0
2024-02-08 10:10:00,9.82,9.87,9.8,9.87,371425.0,9.82,9.87,9.8,9.87,371425.0
2024-02-08 10:20:00,9.86,9.88,9.77,9.79,350631.0,9.86,9.88,9.77,9.79,350631.0
2024-02-08 10:30:00,9.79,9.84,9.76,9.79,317507.0,9.79,9.84,9.76,9.79,317507.0
2024-02-08 10:40:00,9.8,9.8,9.76,9.78,296661.0,9.8,9.8,9.76,9.78,296661.0
2024-02-08 10:50:00,9.78,9.82,9.76,9.82,372052.0,9.78,9.82,9.76,9.82,372052.0
2024-02-08 11:00:00,9.82,9.85,9.81,9.84,251793.0,9.82,9.85,9.81,9.84,251793.0
2024-02-08 11:10:00,9.83,9.84,9.78,9.78,171304.0,9.83,9.84,9.78,9.78,171304.0
2024-02-08 11:20:00,9.78,9.8,9.75,9.76,368837.0,9.78,9.8,9.75,9.76,368837.0
2024-02-08 11:30:00,9.76,9.78,9.75,9.77,546275.0,9.76,9.78,9.75,9.77,546275.0
2024-02-08 11:40:00,9.77,9.85,9.76,9.84,424051.0,9.77,9.85,9.76,9.84,424051.0
2024-02-08 11:50:00,9.85,9.86,9.81,9.85,384312.0,9.85,9.86,9.81,9.85,384312.0
2024-02-08 12:00:00,9.85,9.85,9.8,9.84,468462.0,9.85,9.85,9.8,9.84,468462.0
2024-02-08 12:10:00,9.84,9.85,9.79,9.8,276455.0,9.84,9.85,9.79,9.8,276455.0
2024-02-08 12:20:00,9.81,9.82,9.78,9.82,212595.0,9.81,9.82,9.78,9.82,212595.0
2024-02-08 12:30:00,9.82,9.85,9.79,9.85,242391.0,9.82,9.85,9.79,9.85,242391.0
2024-02-08 12:40:00,9.85,9.85,9.82,9.82,215942.0,9.85,9.85,9.82,9.82,215942.0
2024-02-08 12:50:00,9.82,9.85,9.78,9.8,450891.0,9.82,9.85,9.78,9.8,450891.0
2024-02-08 13:00:00,9.81,9.87,9.8,9.86,359035.0,9.81,9.87,9.8,9.86,359035.0
2024-02-08 13:10:00,9.87,9.89,9.86,9.88,406867.0,9.87,9.89,9.86,9.88,406867.0
2024-02-08 13:20:00,9.88,9.9,9.87,9.9,226966.0,9.88,9.9,9.87,9.9,226966.0
2024-02-08 13:30:00,9.89,9.93,9.87,9.92,269447.0,9.89,9.93,9.87,9.92,269447.0
2024-02-08 13:40:00,9.92,9.95,9.91,9.93,276778.0,9.92,9.95,9.91,9.93,276778.0
2024-02-08 13:50:00,9.92,9.94,9.9,9.93,133034.0,9.92,9.94,9.9,9.93,133034.0
2024-02-08 14:00:00,9.94,9.95,9.91,9.95,209306.0,9.94,9.95,9.91,9.95,209306.0
2024-02-08 14:10:00,9.95,9.97,9.93,9.96,226021.0,9.95,9.97,9.93,9.96,226021.0
2024-02-08 14:20:00,9.96,9.96,9.91,9.94,291792.0,9.96,9.96,9.91,9.94,291792.0
2024-02-08 14:30:00,9.93,9.94,9.89,9.9,242400.0,9.93,9.94,9.89,9.9,242400.0
2024-02-08 14:40:00,9.9,9.92,9.89,9.91,218485.0,9.9,9.92,9.89,9.91,218485.0
2024-02-08 14:50:00,9.91,9.92,9.87,9.88,215978.0,9.91,9.92,9.87,9.88,215978.0
2024-02-08 15:00:00,9.87,9.89,9.85,9.85,293739.0,9.87,9.89,9.85,9.85,293739.0
2024-02-08 15:10:00,9.85,9.86,9.81,9.83,462830.0,9.85,9.86,9.81,9.83,462830.0
2024-02-08 15:20:00,9.83,9.84,9.8,9.8,390303.0,9.83,9.84,9.8,9.8,390303.0
2024-02-08 15:30:00,9.8,9.81,9.78,9.79,490176.0,9.8,9.81,9.78,9.79,490176.0
2024-02-08 15:40:00,9.78,9.81,9.78,9.79,611627.0,9.78,9.81,9.78,9.79,611627.0
2024-02-08 15:50:00,9.79,9.84,9.79,9.82,2437072.0,9.79,9.84,9.79,9.82,2437072.0
2024-02-09 09:30:00,9.83,9.85,9.73,9.85,635273.0,9.83,9.85,9.73,9.85,635273.0
2024-02-09 09:40:00,9.85,9.89,9.82,9.86,732250.0,9.85,9.89,9.82,9.86,732250.0
2024-02-09 09:50:00,9.85,9.86,9.79,9.83,234482.0,9.85,9.86,9.79,9.83,234482.0
2024-02-09 10:00:00,9.83,9.86,9.8,9.82,340601.0,9.83,9.86,9.8,9.82,340601.0
2024-02-09 10:10:00,9.82,9.83,9.76,9.77,263633.0,9.82,9.83,9.76,9.77,263633.0
2024-02-09 10:20:00,9.77,9.81,9.75,9.79,338006.0,9.77,9.81,9.75,9.79,338006.0
2024-02-09 10:30:00,9.79,9.8,9.76,9.79,214032.0,9.79,9.8,9.76,9.79,214032.0
2024-02-09 10:40:00,9.79,9.8,9.76,9.8,204312.0,9.79,9.8,9.76,9.8,204312.0
2024-02-09 10:50:00,9.79,9.8,9.75,9.77,326997.0,9.79,9.8,9.75,9.77,326997.0
2024-02-09 11:00:00,9.77,9.78,9.74,9.75,309326.0,9.77,9.78,9.74,9.75,309326.0
2024-02-09 11:10:00,9.74,9.75,9.7,9.71,377554.0,9.74,9.75,9.7,9.71,377554.0
2024-02-09 11:20:00,9.71,9.72,9.67,9.7,612061.0,9.71,9.72,9.67,9.7,612061.0
2024-02-09 11:30:00,9.7,9.7,9.65,9.66,431586.0,9.7,9.7,9.65,9.66,431586.0
2024-02-09 11:40:00,9.66,9.67,9.61,9.63,1171624.0,9.66,9.67,9.61,9.63,1171624.0
2024-02-09 11:50:00,9.63,9.63,9.57,9.62,629293.0,9.63,9.63,9.57,9.62,629293.0
2024-02-09 12:00:00,9.62,9.66,9.61,9.66,609032.0,9.62,9.66,9.61,9.66,609032.0
2024-02-09 12:10:00,9.66,9.66,9.62,9.62,507084.0,9.66,9.66,9.62,9.62,507084.0
2024-02-09 12:20:00,9.63,9.64,9.62,9.63,227754.0,9.63,9.64,9.62,9.63,227754.0
2024-02-09 12:30:00,9.63,9.64,9.6,9.61,339483.0,9.63,9.64,9.6,9.61,339483.0
2024-02-09 12:40:00,9.62,9.66,9.61,9.65,280443.0,9.62,9.66,9.61,9.65,280443.0
2024-02-09 12:50:00,9.66,9.71,9.64,9.7,212176.0,9.66,9.71,9.64,9.7,212176.0
2024-02-09 13:00:00,9.71,9.74,9.69,9.71,295721.0,9.71,9.74,9.69,9.71,295721.0
2024-02-09 13:10:00,9.71,9.72,9.68,9.7,126698.0,9.71,9.72,9.68,9.7,126698.0
2024-02-09 13:20:00,9.7,9.72,9.68,9.7,385827.0,9.7,9.72,9.68,9.7,385827.0
2024-02-09 13:30:00,9.7,9.72,9.68,9.71,709561.0,9.7,9.72,9.68,9.71,709561.0
2024-02-09 13:40:00,9.71,9.71,9.67,9.68,292708.0,9.71,9.71,9.67,9.68,292708.0
2024-02-09 13:50:00,9.68,9.68,9.65,9.67,277082.0,9.68,9.68,9.65,9.67,277082.0
2024-02-09 14:00:00,9.67,9.71,9.66,9.7,323877.0,9.67,9.71,9.66,9.7,323877.0
2024-02-09 14:10:00,9.7,9.71,9.66,9.68,535495.0,9.7,9.71,9.66,9.68,535495.0
2024-02-09 14:20:00,9.68,9.68,9.66,9.67,174058.0,9.68,9.68,9.66,9.67,174058.0
2024-02-09 14:30:00,9.67,9.69,9.66,9.69,325395.0,9.67,9.69,9.66,9.69,325395.0
2024-02-09 14:40:00,9.69,9.72,9.68,9.69,371650.0,9.69,9.72,9.68,9.69,371650.0
2024-02-09 14:50:00,9.7,9.7,9.64,9.68,354348.0,9.7,9.7,9.64,9.68,354348.0
2024-02-09 15:00:00,9.68,9.68,9.65,9.67,310808.0,9.68,9.68,9.65,9.67,310808.0
2024-02-09 15:10:00,9.67,9.68,9.65,9.66,551587.0,9.67,9.68,9.65,9.66,551587.0
2024-02-09 15:20:00,9.66,9.67,9.64,9.66,507307.0,9.66,9.67,9.64,9.66,507307.0
2024-02-09 15:30:00,9.65,9.66,9.61,9.62,481697.0,9.65,9.66,9.61,9.62,481697.0
2024-02-09 15:40:00,9.62,9.63,9.59,9.62,955580.0,9.62,9.63,9.59,9.62,955580.0
2024-02-09 15:50:00,9.63,9.65,9.61,9.63,3473403.0,9.63,9.65,9.61,9.63,3473403.0
2024-02-12 09:30:00,9.59,9.78,9.56,9.77,932733.0,9.59,9.78,9.56,9.77,932733.0
2024-02-12 09:40:00,9.78,9.94,9.77,9.91,1251179.0,9.78,9.94,9.77,9.91,1251179.0
2024-02-12 09:50:00,9.9,9.96,9.88,9.93,1120814.0,9.9,9.96,9.88,9.93,1120814.0
2024-02-12 10:00:00,9.93,9.95,9.85,9.93,572390.0,9.93,9.95,9.85,9.93,572390.0
2024-02-12 10:10:00,9.92,9.93,9.83,9.86,433468.0,9.92,9.93,9.83,9.86,433468.0
2024-02-12 10:20:00,9.86,9.87,9.82,9.87,626351.0,9.86,9.87,9.82,9.87,626351.0
2024-02-12 10:30:00,9.87,9.91,9.86,9.9,478236.0,9.87,9.91,9.86,9.9,478236.0
2024-02-12 10:40:00,9.9,9.95,9.89,9.95,677131.0,9.9,9.95,9.89,9.95,677131.0
2024-02-12 10:50:00,9.95,9.95,9.88,9.89,320211.0,9.95,9.95,9.88,9.89,320211.0
2024-02-12 11:00:00,9.88,9.9,9.87,9.9,188462.0,9.88,9.9,9.87,9.9,188462.0
2024-02-12 11:10:00,9.9,9.94,9.89,9.93,416282.0,9.9,9.94,9.89,9.93,416282.0
2024-02-12 11:20:00,9.92,9.93,9.87,9.87,532649.0,9.92,9.93,9.87,9.87,532649.0
2024-02-12 11:30:00,9.88,9.91,9.83,9.86,413853.0,9.88,9.91,9.83,9.86,413853.0
2024-02-12 11:40:00,9.85,9.86,9.82,9.85,234465.0,9.85,9.86,9.82,9.85,234465.0
2024-02-12 11:50:00,9.86,9.86,9.84,9.85,142138.0,9.86,9.86,9.84,9.85,142138.0
2024-02-12 12:00:00,9.85,9.88,9.83,9.86,323808.0,9.85,9.88,9.83,9.86,323808.0
2024-02-12 12:10:00,9.85,9.87,9.82,9.84,485008.0,9.85,9.87,9.82,9.84,485008.0
2024-02-12 12:20:00,9.84,9.86,9.82,9.84,418644.0,9.84,9.86,9.82,9.84,418644.0
2024-02-12 12:30:00,9.84,9.85,9.82,9.84,179238.0,9.84,9.85,9.82,9.84,179238.0
2024-02-12 12:40:00,9.84,9.85,9.82,9.85,184947.0,9.84,9.85,9.82,9.85,184947.0
2024-02-12 12:50:00,9.85,9.87,9.84,9.87,232686.0,9.85,9.87,9.84,9.87,232686.0
2024-02-12 13:00:00,9.87,9.91,9.86,9.91,239321.0,9.87,9.91,9.86,9.91,239321.0
2024-02-12 13:10:00,9.91,9.92,9.9,9.91,181524.0,9.91,9.92,9.9,9.91,181524.0
2024-02-12 13:20:00,9.91,9.91,9.88,9.88,180366.0,9.91,9.91,9.88,9.88,180366.0
2024-02-12 13:30:00,9.88,9.91,9.87,9.88,242801.0,9.88,9.91,9.87,9.88,242801.0
2024-02-12 13:40:00,9.88,9.93,9.87,9.93,218067.0,9.88,9.93,9.87,9.93,218067.0
2024-02-12 13:50:00,9.93,9.98,9.92,9.96,961469.0,9.93,9.98,9.92,9.96,961469.0
2024-02-12 14:00:00,9.95,9.96,9.92,9.94,301512.0,9.95,9.96,9.92,9.94,301512.0
2024-02-12 14:10:00,9.95,10.03,9.94,9.95,1054010.0,9.95,10.03,9.94,9.95,1054010.0
2024-02-12 14:20:00,9.96,10.02,9.95,9.98,537636.0,9.96,10.02,9.95,9.98,537636.0
2024-02-12 14:30:00,9.98,10.0,9.95,9.96,489402.0,9.98,10.0,9.95,9.96,489402.0
2024-02-12 14:40:00,9.96,9.98,9.95,9.97,245592.0,9.96,9.98,9.95,9.97,245592.0
2024-02-12 14:50:00,9.97,9.99,9.96,9.97,274775.0,9.97,9.99,9.96,9.97,274775.0
2024-02-12 15:00:00,9.98,10.01,9.94,9.95,584192.0,9.98,10.01,9.94,9.95,584192.0
2024-02-12 15:10:00,9.94,9.98,9.94,9.96,337615.0,9.94,9.98,9.94,9.96,337615.0
2024-02-12 15:20:00,9.97,9.98,9.96,9.97,279805.0,9.97,9.98,9.96,9.97,279805.0
2024-02-12 15:30:00,9.97,10.0,9.96,10.0,496551.0,9.97,10.0,9.96,10.0,496551.0
2024-02-12 15:40:00,10.0,10.0,9.96,9.97,706195.0,10.0,10.0,9.96,9.97,706195.0
2024-02-12 15:50:00,9.98,10.0,9.94,9.96,2701808.0,9.98,10.0,9.94,9.96,2701808.0
2024-02-13 09:30:00,9.68,9.74,9.6,9.66,1194227.0,9.68,9.74,9.6,9.66,1194227.0
2024-02-13 09:40:00,9.65,9.67,9.56,9.61,1186934.0,9.65,9.67,9.56,9.61,1186934.0
2024-02-13 09:50:00,9.62,9.64,9.54,9.54,849844.0,9.62,9.64,9.54,9.54,849844.0
2024-02-13 10:00:00,9.54,9.57,9.51,9.52,654986.0,9.54,9.57,9.51,9.52,654986.0
2024-02-13 10:10:00,9.52,9.53,9.47,9.48,964036.0,9.52,9.53,9.47,9.48,964036.0
2024-02-13 10:20:00,9.48,9.49,9.44,9.49,929489.0,9.48,9.49,9.44,9.49,929489.0
2024-02-13 10:30:00,9.48,9.51,9.44,9.47,830173.0,9.48,9.51,9.44,9.47,830173.0
2024-02-13 10:40:00,9.47,9.49,9.44,9.47,735053.0,9.47,9.49,9.44,9.47,735053.0
2024-02-13 10:50:00,9.47,9.51,9.46,9.5,713928.0,9.47,9.51,9.46,9.5,713928.0
2024-02-13 11:00:00,9.49,9.5,9.43,9.47,633755.0,9.49,9.5,9.43,9.47,633755.0
2024-02-13 11:10:00,9.47,9.51,9.47,9.5,357255.0,9.47,9.51,9.47,9.5,357255.0
2024-02-13 11:20:00,9.5,9.53,9.48,9.48,457136.0,9.5,9.53,9.48,9.48,457136.0
2024-02-13 11:30:00,9.49,9.53,9.47,9.53,356333.0,9.49,9.53,9.47,9.53,356333.0
2024-02-13 11:40:00,9.53,9.58,9.52,9.53,467770.0,9.53,9.58,9.52,9.53,467770.0
2024-02-13 11:50:00,9.54,9.56,9.51,9.55,185730.0,9.54,9.56,9.51,9.55,185730.0
2024-02-13 12:00:00,9.55,9.57,9.54,9.56,185672.0,9.55,9.57,9.54,9.56,185672.0
2024-02-13 12:10:00,9.57,9.59,9.55,9.55,268623.0,9.57,9.59,9.55,9.55,268623.0
2024-02-13 12:20:00,9.55,9.56,9.55,9.56,72204.0,9.55,9.56,9.55,9.56,72204.0
2024-02-13 12:30:00,9.55,9.61,9.55,9.61,175499.0,9.55,9.61,9.55,9.61,175499.0
2024-02-13 12:40:00,9.61,9.62,9.59,9.6,252548.0,9.61,9.62,9.59,9.6,252548.0
2024-02-13 12:50:00,9.6,9.6,9.55,9.56,300443.0,9.6,9.6,9.55,9.56,300443.0
2024-02-13 13:00:00,9.56,9.58,9.55,9.57,141322.0,9.56,9.58,9.55,9.57,141322.0
2024-02-13 13:10:00,9.56,9.56,9.54,9.55,155902.0,9.56,9.56,9.54,9.55,155902.0
2024-02-13 13:20:00,9.56,9.56,9.54,9.55,242130.0,9.56,9.56,9.54,9.55,242130.0
2024-02-13 13:30:00,9.54,9.56,9.51,9.52,153893.0,9.54,9.56,9.51,9.52,153893.0
2024-02-13 13:40:00,9.52,9.55,9.51,9.54,247975.0,9.52,9.55,9.51,9.54,247975.0
2024-02-13 13:50:00,9.54,9.54,9.51,9.52,164040.0,9.54,9.54,9.51,9.52,164040.0
2024-02-13 14:00:00,9.53,9.53,9.51,9.52,194460.0,9.53,9.53,9.51,9.52,194460.0
2024-02-13 14:10:00,9.51,9.54,9.5,9.53,307144.0,9.51,9.54,9.5,9.53,307144.0
2024-02-13 14:20:00,9.54,9.54,9.51,9.53,204409.0,9.54,9.54,9.51,9.53,204409.0
2024-02-13 14:30:00,9.53,9.54,9.51,9.54,273149.0,9.53,9.54,9.51,9.54,273149.0
2024-02-13 14:40:00,9.54,9.55,9.52,9.53,214468.0,9.54,9.55,9.52,9.53,214468.0
2024-02-13 14:50:00,9.52,9.53,9.5,9.52,271264.0,9.52,9.53,9.5,9.52,271264.0
2024-02-13 15:00:00,9.51,9.53,9.51,9.52,287479.0,9.51,9.53,9.51,9.52,287479.0
2024-02-13 15:10:00,9.52,9.53,9.5,9.52,371316.0,9.52,9.53,9.5,9.52,371316.0
2024-02-13 15:20:00,9.52,9.53,9.5,9.51,431760.0,9.52,9.53,9.5,9.51,431760.0
2024-02-13 15:30:00,9.51,9.53,9.5,9.53,367207.0,9.51,9.53,9.5,9.53,367207.0
2024-02-13 15:40:00,9.53,9.55,9.51,9.54,856223.0,9.53,9.55,9.51,9.54,856223.0
2024-02-13 15:50:00,9.54,9.57,9.52,9.56,1914904.0,9.54,9.57,9.52,9.56,1914904.0
2024-02-14 09:30:00,9.68,9.73,9.59,9.66,611688.0,9.68,9.73,9.59,9.66,611688.0
2024-02-14 09:40:00,9.66,9.67,9.58,9.61,379514.0,9.66,9.67,9.58,9.61,379514.0
2024-02-14 09:50:00,9.6,9.68,9.6,9.64,294996.0,9.6,9.68,9.6,9.64,294996.0
2024-02-14 10:00:00,9.64,9.69,9.6,9.63,370173.0,9.64,9.69,9.6,9.63,370173.0
2024-02-14 10:10:00,9.64,9.67,9.63,9.67,170766.0,9.64,9.67,9.63,9.67,170766.0
2024-02-14 10:20:00,9.67,9.69,9.62,9.63,247719.0,9.67,9.69,9.62,9.63,247719.0
2024-02-14 10:30:00,9.63,9.64,9.6,9.6,195277.0,9.63,9.64,9.6,9.6,195277.0
2024-02-14 10:40:00,9.6,9.63,9.58,9.62,261336.0,9.6,9.63,9.58,9.62,261336.0
2024-02-14 10:50:00,9.62,9.62,9.58,9.59,317031.0,9.62,9.62,9.58,9.59,317031.0
2024-02-14 11:00:00,9.58,9.59,9.56,9.58,243180.0,9.58,9.59,9.56,9.58,243180.0
2024-02-14 11:10:00,9.57,9.61,9.56,9.6,224834.0,9.57,9.61,9.56,9.6,224834.0
2024-02-14 11:20:00,9.6,9.61,9.59,9.6,227239.0,9.6,9.61,9.59,9.6,227239.0
2024-02-14 11:30:00,9.61,9.62,9.6,9.61,277281.0,9.61,9.62,9.6,9.61,277281.0
2024-02-14 11:40:00,9.61,9.62,9.59,9.62,243674.0,9.61,9.62,9.59,9.62,243674.0
2024-02-14 11:50:00,9.62,9.63,9.6,9.61,219222.0,9.62,9.63,9.6,9.61,219222.0
2024-02-14 12:00:00,9.61,9.61,9.55,9.58,228645.0,9.61,9.61,9.55,9.58,228645.0
2024-02-14 12:10:00,9.59,9.61,9.58,9.6,173598.0,9.59,9.61,9.58,9.6,173598.0
2024-02-14 12:20:00,9.61,9.63,9.6,9.63,131345.0,9.61,9.63,9.6,9.63,131345.0
2024-02-14 12:30:00,9.63,9.66,9.61,9.66,626700.0,9.63,9.66,9.61,9.66,626700.0
2024-02-14 12:40:00,9.65,9.68,9.64,9.66,328424.0,9.65,9.68,9.64,9.66,328424.0
2024-02-14 12:50:00,9.66,9.66,9.63,9.64,231777.0,9.66,9.66,9.63,9.64,231777.0
2024-02-14 13:00:00,9.64,9.66,9.62,9.66,572592.0,9.64,9.66,9.62,9.66,572592.0
2024-02-14 13:10:00,9.66,9.69,9.63,9.69,314547.0,9.66,9.69,9.63,9.69,314547.0
2024-02-14 13:20:00,9.69,9.74,9.68,9.72,525666.0,9.69,9.74,9.68,9.72,525666.0
2024-02-14 13:30:00,9.73,9.77,9.71,9.77,493311.0,9.73,9.77,9.71,9.77,493311.0
2024-02-14 13:40:00,9.77,9.77,9.71,9.74,549072.0,9.77,9.77,9.71,9.74,549072.0
2024-02-14 13:50:00,9.74,9.74,9.7,9.71,456282.0,9.74,9.74,9.7,9.71,456282.0
2024-02-14 14:00:00,9.71,9.72,9.68,9.69,269512.0,9.71,9.72,9.68,9.69,269512.0
2024-02-14 14:10:00,9.68,9.72,9.67,9.71,168592.0,9.68,9.72,9.67,9.71,168592.0
2024-02-14 14:20:00,9.71,9.74,9.7,9.72,489165.0,9.71,9.74,9.7,9.72,489165.0
2024-02-14 14:30:00,9.73,9.76,9.71,9.76,151352.0,9.73,9.76,9.71,9.76,151352.0
2024-02-14 14:40:00,9.76,9.77,9.74,9.77,222826.0,9.76,9.77,9.74,9.77,222826.0
2024-02-14 14:50:00,9.76,9.78,9.74,9.78,317442.0,9.76,9.78,9.74,9.78,317442.0
2024-02-14 15:00:00,9.78,9.79,9.76,9.77,346035.0,9.78,9.79,9.76,9.77,346035.0
2024-02-14 15:10:00,9.77,9.77,9.74,9.76,455251.0,9.77,9.77,9.74,9.76,455251.0
2024-02-14 15:20:00,9.77,9.77,9.75,9.76,294548.0,9.77,9.77,9.75,9.76,294548.0
2024-02-14 15:30:00,9.76,9.76,9.73,9.76,367696.0,9.76,9.76,9.73,9.76,367696.0
2024-02-14 15:40:00,9.76,9.76,9.74,9.75,433826.0,9.76,9.76,9.74,9.75,433826.0
2024-02-14 15:50:00,9.75,9.76,9.72,9.72,1461305.0,9.75,9.76,9.72,9.72,1461305.0
2024-02-15 09:30:00,9.73,9.85,9.72,9.82,561634.0,9.73,9.85,9.72,9.82,561634.0
2024-02-15 09:40:00,9.82,9.97,9.82,9.91,1489960.0,9.82,9.97,9.82,9.91,1489960.0
2024-02-15 09:50:00,9.91,9.97,9.9,9.94,607433.0,9.91,9.97,9.9,9.94,607433.0
2024-02-15 10:00:00,9.94,9.95,9.89,9.92,364168.0,9.94,9.95,9.89,9.92,364168.0
2024-02-15 10:10:00,9.92,10.0,9.91,9.99,1068678.0,9.92,10.0,9.91,9.99,1068678.0
2024-02-15 10:20:00,9.99,10.0,9.92,9.93,1448914.0,9.99,10.0,9.92,9.93,1448914.0
2024-02-15 10:30:00,9.93,10.0,9.91,9.99,481206.0,9.93,10.0,9.91,9.99,481206.0
2024-02-15 10:40:00,10.0,10.03,9.97,10.0,1018453.0,10.0,10.03,9.97,10.0,1018453.0
2024-02-15 10:50:00,10.01,10.02,9.93,9.98,704820.0,10.01,10.02,9.93,9.98,704820.0
2024-02-15 11:00:00,9.97,10.0,9.96,9.97,315074.0,9.97,10.0,9.96,9.97,315074.0
2024-02-15 11:10:00,9.96,9.98,9.85,9.86,640229.0,9.96,9.98,9.85,9.86,640229.0
2024-02-15 11:20:00,9.85,9.9,9.84,9.9,459248.0,9.85,9.9,9.84,9.9,459248.0
2024-02-15 11:30:00,9.89,10.0,9.88,9.99,633878.0,9.89,10.0,9.88,9.99,633878.0
2024-02-15 11:40:00,9.99,10.02,9.97,10.0,923409.0,9.99,10.02,9.97,10.0,923409.0
2024-02-15 11:50:00,10.0,10.0,9.96,9.99,349659.0,10.0,10.0,9.96,9.99,349659.0
2024-02-15 12:00:00,9.99,9.99,9.94,9.96,247746.0,9.99,9.99,9.94,9.96,247746.0
2024-02-15 12:10:00,9.96,9.97,9.95,9.96,133090.0,9.96,9.97,9.95,9.96,133090.0
2024-02-15 12:20:00,9.96,9.97,9.94,9.95,249752.0,9.96,9.97,9.94,9.95,249752.0
2024-02-15 12:30:00,9.96,9.98,9.95,9.97,262355.0,9.96,9.98,9.95,9.97,262355.0
2024-02-15 12:40:00,9.97,9.99,9.95,9.97,159128.0,9.97,9.99,9.95,9.97,159128.0
2024-02-15 12:50:00,9.96,9.99,9.96,9.98,162836.0,9.96,9.99,9.96,9.98,162836.0
2024-02-15 13:00:00,9.98,10.0,9.96,9.99,455611.0,9.98,10.0,9.96,9.99,455611.0
2024-02-15 13:10:00,9.98,10.05,9.98,10.04,541568.0,9.98,10.05,9.98,10.04,541568.0
2024-02-15 13:20:00,10.05,10.08,10.04,10.08,303058.0,10.05,10.08,10.04,10.08,303058.0
2024-02-15 13:30:00,10.07,10.09,9.87,10.0,1502223.0,10.07,10.09,9.87,10.0,1502223.0
2024-02-15 13:40:00,10.0,10.04,9.97,10.0,287318.0,10.0,10.04,9.97,10.0,287318.0
2024-02-15 13:50:00,10.0,10.01,9.96,9.99,276613.0,10.0,10.01,9.96,9.99,276613.0
2024-02-15 14:00:00,9.99,10.07,9.99,10.05,325120.0,9.99,10.07,9.99,10.05,325120.0
2024-02-15 14:10:00,10.05,10.06,10.02,10.04,284013.0,10.05,10.06,10.02,10.04,284013.0
2024-02-15 14:20:00,10.05,10.05,10.01,10.02,200354.0,10.05,10.05,10.01,10.02,200354.0
2024-02-15 14:30:00,10.02,10.04,10.01,10.01,221703.0,10.02,10.04,10.01,10.01,221703.0
2024-02-15 14:40:00,10.02,10.04,10.0,10.04,208677.0,10.02,10.04,10.0,10.04,208677.0
2024-02-15 14:50:00,10.04,10.06,10.03,10.04,392038.0,10.04,10.06,10.03,10.04,392038.0
2024-02-15 15:00:00,10.04,10.06,9.98,10.0,496253.0,10.04,10.06,9.98,10.0,496253.0
2024-02-15 15:10:00,10.0,10.02,9.99,10.01,185209.0,10.0,10.02,9.99,10.01,185209.0
2024-02-15 15:20:00,10.01,10.03,9.98,10.03,263619.0,10.01,10.03,9.98,10.03,263619.0
2024-02-15 15:30:00,10.03,10.04,10.02,10.04,341260.0,10.03,10.04,10.02,10.04,341260.0
2024-02-15 15:40:00,10.04,10.09,10.03,10.07,728821.0,10.04,10.09,10.03,10.07,728821.0
2024-02-15 15:50:00,10.08,10.15,10.07,10.15,2473198.0,10.08,10.15,10.07,10.15,2473198.0
2024-02-16 09:30:00,10.02,10.06,9.89,10.01,1383931.0,10.02,10.06,9.89,10.01,1383931.0
2024-02-16 09:40:00,10.01,10.1,10.0,10.09,425127.0,10.01,10.1,10.0,10.09,425127.0
2024-02-16 09:50:00,10.08,10.12,10.0,10.06,604180.0,10.08,10.12,10.0,10.06,604180.0
2024-02-16 10:00:00,10.07,10.07,9.97,10.0,567683.0,10.07,10.07,9.97,10.0,567683.0
2024-02-16 10:10:00,9.99,10.07,9.97,9.97,364716.0,9.99,10.07,9.97,9.97,364716.0
2024-02-16 10:20:00,9.97,10.0,9.93,9.96,392994.0,9.97,10.0,9.93,9.96,392994.0
2024-02-16 10:30:00,9.96,9.98,9.93,9.98,253048.0,9.96,9.98,9.93,9.98,253048.0
2024-02-16 10:40:00,9.97,10.01,9.95,9.95,262151.0,9.97,10.01,9.95,9.95,262151.0
2024-02-16 10:50:00,9.96,9.99,9.93,9.94,483066.0,9.96,9.99,9.93,9.94,483066.0
2024-02-16 11:00:00,9.94,9.98,9.93,9.97,284011.0,9.94,9.98,9.93,9.97,284011.0
2024-02-16 11:10:00,9.98,10.02,9.97,9.98,185593.0,9.98,10.02,9.97,9.98,185593.0
2024-02-16 11:20:00,9.97,9.99,9.96,9.97,165644.0,9.97,9.99,9.96,9.97,165644.0
2024-02-16 11:30:00,9.97,9.99,9.96,9.96,354663.0,9.97,9.99,9.96,9.96,354663.0
2024-02-16 11:40:00,9.96,9.98,9.95,9.96,309293.0,9.96,9.98,9.95,9.96,309293.0
2024-02-16 11:50:00,9.96,9.96,9.92,9.94,457264.0,9.96,9.96,9.92,9.94,457264.0
2024-02-16 12:00:00,9.94,9.94,9.87,9.87,436458.0,9.94,9.94,9.87,9.87,436458.0
2024-02-16 12:10:00,9.88,9.9,9.85,9.89,454664.0,9.88,9.9,9.85,9.89,454664.0
2024-02-16 12:20:00,9.9,9.9,9.86,9.88,359985.0,9.9,9.9,9.86,9.88,359985.0
2024-02-16 12:30:00,9.88,9.92,9.87,9.91,257449.0,9.88,9.92,9.87,9.91,257449.0
2024-02-16 12:40:00,9.91,9.91,9.87,9.88,173044.0,9.91,9.91,9.87,9.88,173044.0
2024-02-16 12:50:00,9.88,9.9,9.87,9.88,232527.0,9.88,9.9,9.87,9.88,232527.0
2024-02-16 13:00:00,9.87,9.88,9.84,9.85,314055.0,9.87,9.88,9.84,9.85,314055.0
2024-02-16 13:10:00,9.85,9.88,9.83,9.87,328981.0,9.85,9.88,9.83,9.87,328981.0
2024-02-16 13:20:00,9.88,9.9,9.86,9.9,211382.0,9.88,9.9,9.86,9.9,211382.0
2024-02-16 13:30:00,9.9,9.9,9.87,9.88,168155.0,9.9,9.9,9.87,9.88,168155.0
2024-02-16 13:40:00,9.88,9.89,9.86,9.88,197140.0,9.88,9.89,9.86,9.88,197140.0
2024-02-16 13:50:00,9.89,9.89,9.87,9.88,118990.0,9.89,9.89,9.87,9.88,118990.0
2024-02-16 14:00:00,9.89,9.9,9.88,9.9,109924.0,9.89,9.9,9.88,9.9,109924.0
2024-02-16 14:10:00,9.89,9.92,9.89,9.92,116992.0,9.89,9.92,9.89,9.92,116992.0
2024-02-16 14:20:00,9.92,9.92,9.9,9.91,165474.0,9.92,9.92,9.9,9.91,165474.0
2024-02-16 14:30:00,9.91,9.92,9.89,9.91,317343.0,9.91,9.92,9.89,9.91,317343.0
2024-02-16 14:40:00,9.91,9.91,9.85,9.88,566772.0,9.91,9.91,9.85,9.88,566772.0
2024-02-16 14:50:00,9.87,9.9,9.86,9.9,265712.0,9.87,9.9,9.86,9.9,265712.0
2024-02-16 15:00:00,9.9,9.9,9.87,9.89,312925.0,9.9,9.9,9.87,9.89,312925.0
2024-02-16 15:10:00,9.88,9.89,9.86,9.88,228697.0,9.88,9.89,9.86,9.88,228697.0
2024-02-16 15:20:00,9.88,9.89,9.86,9.88,397410.0,9.88,9.89,9.86,9.88,397410.0
2024-02-16 15:30:00,9.88,9.88,9.86,9.87,268944.0,9.88,9.88,9.86,9.87,268944.0
2024-02-16 15:40:00,9.87,9.87,9.81,9.83,1413921.0,9.87,9.87,9.81,9.83,1413921.0
2024-02-16 15:50:00,9.82,9.84,9.8,9.84,2050455.0,9.82,9.84,9.8,9.84,2050455.0
2024-02-20 09:30:00,9.78,9.83,9.71,9.8,939011.0,9.78,9.83,9.71,9.8,939011.0
2024-02-20 09:40:00,9.8,9.82,9.76,9.8,450996.0,9.8,9.82,9.76,9.8,450996.0
2024-02-20 09:50:00,9.8,9.91,9.8,9.9,563148.0,9.8,9.91,9.8,9.9,563148.0
2024-02-20 10:00:00,9.9,9.98,9.88,9.97,813216.0,9.9,9.98,9.88,9.97,813216.0
2024-02-20 10:10:00,9.97,9.99,9.89,9.9,482519.0,9.97,9.99,9.89,9.9,482519.0
2024-02-20 10:20:00,9.91,9.93,9.88,9.88,196942.0,9.91,9.93,9.88,9.88,196942.0
2024-02-20 10:30:00,9.89,9.9,9.87,9.9,202003.0,9.89,9.9,9.87,9.9,202003.0
2024-02-20 10:40:00,9.9,9.94,9.89,9.94,158378.0,9.9,9.94,9.89,9.94,158378.0
2024-02-20 10:50:00,9.94,10.01,9.93,10.0,423809.0,9.94,10.01,9.93,10.0,423809.0
2024-02-20 11:00:00,10.01,10.05,9.99,10.0,368414.0,10.01,10.05,9.99,10.0,368414.0
2024-02-20 11:10:00,10.0,10.02,9.97,10.0,1058833.0,10.0,10.02,9.97,10.0,1058833.0
2024-02-20 11:20:00,10.01,10.02,9.97,10.0,346178.0,10.01,10.02,9.97,10.0,346178.0
2024-02-20 11:30:00,10.01,10.05,10.0,10.02,542529.0,10.01,10.05,10.0,10.02,542529.0
2024-02-20 11:40:00,10.02,10.02,10.0,10.01,309466.0,10.02,10.02,10.0,10.01,309466.0
2024-02-20 11:50:00,10.02,10.03,10.0,10.01,275981.0,10.02,10.03,10.0,10.01,275981.0
2024-02-20 12:00:00,10.01,10.03,9.99,10.02,396684.0,10.01,10.03,9.99,10.02,396684.0
2024-02-20 12:10:00,10.01,10.02,9.99,10.01,388437.0,10.01,10.02,9.99,10.01,388437.0
2024-02-20 12:20:00,10.0,10.01,9.99,10.01,429233.0,10.0,10.01,9.99,10.01,429233.0
2024-02-20 12:30:00,10.0,10.02,9.99,10.0,1220730.0,10.0,10.02,9.99,10.0,1220730.0
2024-02-20 12:40:00,10.0,10.02,9.95,9.95,790908.0,10.0,10.02,9.95,9.95,790908.0
2024-02-20 12:50:00,9.95,9.98,9.94,9.96,218762.0,9.95,9.98,9.94,9.96,218762.0
2024-02-20 13:00:00,9.96,9.98,9.96,9.96,221800.0,9.96,9.98,9.96,9.96,221800.0
2024-02-20 13:10:00,9.96,9.98,9.94,9.94,262326.0,9.96,9.98,9.94,9.94,262326.0
2024-02-20 13:20:00,9.95,9.96,9.94,9.96,177669.0,9.95,9.96,9.94,9.96,177669.0
2024-02-20 13:30:00,9.95,9.96,9.95,9.96,113759.0,9.95,9.96,9.95,9.96,113759.0
2024-02-20 13:40:00,9.95,9.98,9.95,9.97,236024.0,9.95,9.98,9.95,9.97,236024.0
2024-02-20 13:50:00,9.96,9.97,9.95,9.96,128501.0,9.96,9.97,9.95,9.96,128501.0
2024-02-20 14:00:00,9.95,9.96,9.94,9.96,216744.0,9.95,9.96,9.94,9.96,216744.0
2024-02-20 14:10:00,9.96,9.97,9.94,9.97,214706.0,9.96,9.97,9.94,9.97,214706.0
2024-02-20 14:20:00,9.97,9.97,9.95,9.96,160420.0,9.97,9.97,9.95,9.96,160420.0
2024-02-20 14:30:00,9.96,9.97,9.96,9.96,219809.0,9.96,9.97,9.96,9.96,219809.0
2024-02-20 14:40:00,9.97,9.97,9.95,9.97,323132.0,9.97,9.97,9.95,9.97,323132.0
2024-02-20 14:50:00,9.96,9.98,9.96,9.98,146922.0,9.96,9.98,9.96,9.98,146922.0
2024-02-20 15:00:00,9.97,10.0,9.97,10.0,217350.0,9.97,10.0,9.97,10.0,217350.0
2024-02-20 15:10:00,10.0,10.0,9.97,9.97,221032.0,10.0,10.0,9.97,9.97,221032.0
2024-02-20 15:20:00,9.98,9.99,9.97,9.98,214106.0,9.98,9.99,9.97,9.98,214106.0
2024-02-20 15:30:00,9.99,10.0,9.94,9.96,1654283.0,9.99,10.0,9.94,9.96,1654283.0
2024-02-20 15:40:00,9.96,9.98,9.94,9.95,891965.0,9.96,9.98,9.94,9.95,891965.0
2024-02-20 15:50:00,9.95,9.96,9.89,9.91,3247093.0,9.95,9.96,9.89,9.91,3247093.0
2024-02-21 09:30:00,9.92,9.93,9.81,9.85,697773.0,9.92,9.93,9.81,9.85,697773.0
2024-02-21 09:40:00,9.85,9.95,9.85,9.9,483349.0,9.85,9.95,9.85,9.9,483349.0
2024-02-21 09:50:00,9.9,9.93,9.8,9.82,468429.0,9.9,9.93,9.8,9.82,468429.0
2024-02-21 10:00:00,9.82,9.82,9.77,9.79,355590.0,9.82,9.82,9.77,9.79,355590.0
2024-02-21 10:10:00,9.79,9.82,9.75,9.76,406387.0,9.79,9.82,9.75,9.76,406387.0
2024-02-21 10:20:00,9.76,9.78,9.71,9.72,598107.0,9.76,9.78,9.71,9.72,598107.0
2024-02-21 10:30:00,9.72,9.75,9.71,9.72,378844.0,9.72,9.75,9.71,9.72,378844.0
2024-02-21 10:40:00,9.72,9.76,9.72,9.72,307460.0,9.72,9.76,9.72,9.72,307460.0
2024-02-21 10:50:00,9.72,9.75,9.7,9.72,423587.0,9.72,9.75,9.7,9.72,423587.0
2024-02-21 11:00:00,9.71,9.75,9.71,9.75,483116.0,9.71,9.75,9.71,9.75,483116.0
2024-02-21 11:10:00,9.74,9.79,9.73,9.78,255561.0,9.74,9.79,9.73,9.78,255561.0
2024-02-21 11:20:00,9.78,9.79,9.75,9.77,262177.0,9.78,9.79,9.75,9.77,262177.0
2024-02-21 11:30:00,9.77,9.77,9.74,9.75,225500.0,9.77,9.77,9.74,9.75,225500.0
2024-02-21 11:40:00,9.75,9.8,9.74,9.77,466950.0,9.75,9.8,9.74,9.77,466950.0
2024-02-21 11:50:00,9.77,9.82,9.77,9.79,227124.0,9.77,9.82,9.77,9.79,227124.0
2024-02-21 12:00:00,9.79,9.82,9.79,9.79,278058.0,9.79,9.82,9.79,9.79,278058.0
2024-02-21 12:10:00,9.79,9.8,9.76,9.77,257593.0,9.79,9.8,9.76,9.77,257593.0
2024-02-21 12:20:00,9.78,9.78,9.74,9.74,392961.0,9.78,9.78,9.74,9.74,392961.0
2024-02-21 12:30:00,9.74,9.76,9.74,9.75,95534.0,9.74,9.76,9.74,9.75,95534.0
2024-02-21 12:40:00,9.75,9.77,9.75,9.77,169236.0,9.75,9.77,9.75,9.77,169236.0
2024-02-21 12:50:00,9.76,9.78,9.76,9.77,221797.0,9.76,9.78,9.76,9.77,221797.0
2024-02-21 13:00:00,9.77,9.79,9.73,9.75,355834.0,9.77,9.79,9.73,9.75,355834.0
2024-02-21 13:10:00,9.76,9.77,9.75,9.76,256710.0,9.76,9.77,9.75,9.76,256710.0
2024-02-21 13:20:00,9.77,9.78,9.73,9.74,210502.0,9.77,9.78,9.73,9.74,210502.0
2024-02-21 13:30:00,9.74,9.75,9.73,9.74,226115.0,9.74,9.75,9.73,9.74,226115.0
2024-02-21 13:40:00,9.75,9.75,9.72,9.73,299255.0,9.75,9.75,9.72,9.73,299255.0
2024-02-21 13:50:00,9.73,9.74,9.71,9.71,563474.0,9.73,9.74,9.71,9.71,563474.0
2024-02-21 14:00:00,9.71,9.73,9.69,9.7,499290.0,9.71,9.73,9.69,9.7,499290.0
2024-02-21 14:10:00,9.69,9.71,9.65,9.7,744222.0,9.69,9.71,9.65,9.7,744222.0
2024-02-21 14:20:00,9.69,9.7,9.66,9.69,222739.0,9.69,9.7,9.66,9.69,222739.0
2024-02-21 14:30:00,9.69,9.69,9.66,9.67,294686.0,9.69,9.69,9.66,9.67,294686.0
2024-02-21 14:40:00,9.67,9.67,9.65,9.66,351232.0,9.67,9.67,9.65,9.66,351232.0
2024-02-21 14:50:00,9.66,9.66,9.64,9.64,496773.0,9.66,9.66,9.64,9.64,496773.0
2024-02-21 15:00:00,9.64,9.65,9.61,9.61,768639.0,9.64,9.65,9.61,9.61,768639.0
2024-02-21 15:10:00,9.62,9.63,9.6,9.6,817414.0,9.62,9.63,9.6,9.6,817414.0
2024-02-21 15:20:00,9.61,9.61,9.57,9.6,952170.0,9.61,9.61,9.57,9.6,952170.0
2024-02-21 15:30:00,9.6,9.66,9.59,9.62,801934.0,9.6,9.66,9.59,9.62,801934.0
2024-02-21 15:40:00,9.62,9.62,9.53,9.53,1709554.0,9.62,9.62,9.53,9.53,1709554.0
2024-02-21 15:50:00,9.54,9.58,9.53,9.56,3254483.0,9.54,9.58,9.53,9.56,3254483.0
2024-02-22 09:30:00,9.67,9.67,9.54,9.6,1080329.0,9.67,9.67,9.54,9.6,1080329.0
2024-02-22 09:40:00,9.59,9.67,9.56,9.61,464853.0,9.59,9.67,9.56,9.61,464853.0
2024-02-22 09:50:00,9.61,9.65,9.57,9.63,454094.0,9.61,9.65,9.57,9.63,454094.0
2024-02-22 10:00:00,9.63,9.65,9.6,9.61,524042.0,9.63,9.65,9.6,9.61,524042.0
2024-02-22 10:10:00,9.61,9.62,9.56,9.57,525014.0,9.61,9.62,9.56,9.57,525014.0
2024-02-22 10:20:00,9.57,9.57,9.51,9.54,458393.0,9.57,9.57,9.51,9.54,458393.0
2024-02-22 10:30:00,9.54,9.57,9.53,9.56,281591.0,9.54,9.57,9.53,9.56,281591.0
2024-02-22 10:40:00,9.55,9.56,9.54,9.54,340758.0,9.55,9.56,9.54,9.54,340758.0
2024-02-22 10:50:00,9.55,9.55,9.52,9.54,294014.0,9.55,9.55,9.52,9.54,294014.0
2024-02-22 11:00:00,9.54,9.57,9.53,9.57,278017.0,9.54,9.57,9.53,9.57,278017.0
2024-02-22 11:10:00,9.57,9.59,9.56,9.57,195653.0,9.57,9.59,9.56,9.57,195653.0
2024-02-22 11:20:00,9.58,9.6,9.56,9.59,346183.0,9.58,9.6,9.56,9.59,346183.0
2024-02-22 11:30:00,9.59,9.61,9.57,9.6,246545.0,9.59,9.61,9.57,9.6,246545.0
2024-02-22 11:40:00,9.59,9.61,9.57,9.59,360360.0,9.59,9.61,9.57,9.59,360360.0
2024-02-22 11:50:00,9.59,9.64,9.58,9.62,337514.0,9.59,9.64,9.58,9.62,337514.0
2024-02-22 12:00:00,9.61,9.64,9.61,9.63,280211.0,9.61,9.64,9.61,9.63,280211.0
2024-02-22 12:10:00,9.63,9.67,9.62,9.66,501939.0,9.63,9.67,9.62,9.66,501939.0
2024-02-22 12:20:00,9.65,9.67,9.64,9.66,353603.0,9.65,9.67,9.64,9.66,353603.0
2024-02-22 12:30:00,9.66,9.66,9.6,9.61,528620.0,9.66,9.66,9.6,9.61,528620.0
2024-02-22 12:40:00,9.61,9.61,9.59,9.6,382245.0,9.61,9.61,9.59,9.6,382245.0
2024-02-22 12:50:00,9.6,9.62,9.59,9.61,412785.0,9.6,9.62,9.59,9.61,412785.0
2024-02-22 13:00:00,9.62,9.62,9.57,9.58,373355.0,9.62,9.62,9.57,9.58,373355.0
2024-02-22 13:10:00,9.58,9.59,9.57,9.59,235962.0,9.58,9.59,9.57,9.59,235962.0
2024-02-22 13:20:00,9.59,9.61,9.58,9.6,411882.0,9.59,9.61,9.58,9.6,411882.0
2024-02-22 13:30:00,9.6,9.6,9.57,9.59,333133.0,9.6,9.6,9.57,9.59,333133.0
2024-02-22 13:40:00,9.59,9.6,9.57,9.57,414117.0,9.59,9.6,9.57,9.57,414117.0
2024-02-22 13:50:00,9.57,9.58,9.55,9.56,447955.0,9.57,9.58,9.55,9.56,447955.0
2024-02-22 14:00:00,9.55,9.58,9.55,9.55,369110.0,9.55,9.58,9.55,9.55,369110.0
2024-02-22 14:10:00,9.55,9.58,9.55,9.57,452767.0,9.55,9.58,9.55,9.57,452767.0
2024-02-22 14:20:00,9.57,9.57,9.55,9.57,400804.0,9.57,9.57,9.55,9.57,400804.0
2024-02-22 14:30:00,9.57,9.57,9.53,9.55,679447.0,9.57,9.57,9.53,9.55,679447.0
2024-02-22 14:40:00,9.54,9.55,9.52,9.54,538373.0,9.54,9.55,9.52,9.54,538373.0
2024-02-22 14:50:00,9.54,9.54,9.52,9.54,504609.0,9.54,9.54,9.52,9.54,504609.0
2024-02-22 15:00:00,9.54,9.56,9.53,9.55,685346.0,9.54,9.56,9.53,9.55,685346.0
2024-02-22 15:10:00,9.54,9.56,9.54,9.54,724394.0,9.54,9.56,9.54,9.54,724394.0
2024-02-22 15:20:00,9.54,9.57,9.54,9.55,659827.0,9.54,9.57,9.54,9.55,659827.0
2024-02-22 15:30:00,9.55,9.57,9.53,9.54,1677435.0,9.55,9.57,9.53,9.54,1677435.0
2024-02-22 15:40:00,9.54,9.57,9.54,9.57,1412899.0,9.54,9.57,9.54,9.57,1412899.0
2024-02-22 15:50:00,9.56,9.57,9.53,9.53,3734390.0,9.56,9.57,9.53,9.53,3734390.0
2024-02-23 09:30:00,8.65,8.75,8.29,8.43,8701629.0,8.65,8.75,8.29,8.43,8701629.0
2024-02-23 09:40:00,8.43,8.57,8.35,8.49,6527715.0,8.43,8.57,8.35,8.49,6527715.0
2024-02-23 09:50:00,8.49,8.51,8.35,8.36,4545778.0,8.49,8.51,8.35,8.36,4545778.0
2024-02-23 10:00:00,8.36,8.47,8.33,8.44,5639930.0,8.36,8.47,8.33,8.44,5639930.0
2024-02-23 10:10:00,8.44,8.47,8.35,8.37,4444029.0,8.44,8.47,8.35,8.37,4444029.0
2024-02-23 10:20:00,8.37,8.46,8.35,8.36,4042946.0,8.37,8.46,8.35,8.36,4042946.0
2024-02-23 10:30:00,8.37,8.38,8.25,8.28,4839257.0,8.37,8.38,8.25,8.28,4839257.0
2024-02-23 10:40:00,8.29,8.36,8.25,8.36,3483690.0,8.29,8.36,8.25,8.36,3483690.0
2024-02-23 10:50:00,8.36,8.46,8.33,8.45,2708359.0,8.36,8.46,8.33,8.45,2708359.0
2024-02-23 11:00:00,8.45,8.5,8.41,8.46,1556825.0,8.45,8.5,8.41,8.46,1556825.0
2024-02-23 11:10:00,8.47,8.49,8.39,8.39,1510191.0,8.47,8.49,8.39,8.39,1510191.0
2024-02-23 11:20:00,8.39,8.45,8.37,8.45,1184792.0,8.39,8.45,8.37,8.45,1184792.0
2024-02-23 11:30:00,8.45,8.55,8.42,8.52,1899398.0,8.45,8.55,8.42,8.52,1899398.0
2024-02-23 11:40:00,8.51,8.55,8.49,8.54,1452099.0,8.51,8.55,8.49,8.54,1452099.0
2024-02-23 11:50:00,8.54,8.56,8.5,8.53,1095453.0,8.54,8.56,8.5,8.53,1095453.0
2024-02-23 12:00:00,8.52,8.63,8.5,8.55,3433898.0,8.52,8.63,8.5,8.55,3433898.0
2024-02-23 12:10:00,8.55,8.67,8.54,8.65,2227239.0,8.55,8.67,8.54,8.65,2227239.0
2024-02-23 12:20:00,8.65,8.71,8.59,8.61,2448270.0,8.65,8.71,8.59,8.61,2448270.0
2024-02-23 12:30:00,8.61,8.65,8.59,8.63,956733.0,8.61,8.65,8.59,8.63,956733.0
2024-02-23 12:40:00,8.63,8.66,8.6,8.63,1056818.0,8.63,8.66,8.6,8.63,1056818.0
2024-02-23 12:50:00,8.63,8.65,8.63,8.65,663220.0,8.63,8.65,8.63,8.65,663220.0
2024-02-23 13:00:00,8.65,8.72,8.64,8.67,1652336.0,8.65,8.72,8.64,8.67,1652336.0
2024-02-23 13:10:00,8.67,8.75,8.66,8.71,2177680.0,8.67,8.75,8.66,8.71,2177680.0
2024-02-23 13:20:00,8.71,8.72,8.67,8.71,1201972.0,8.71,8.72,8.67,8.71,1201972.0
2024-02-23 13:30:00,8.71,8.71,8.66,8.66,1127719.0,8.71,8.71,8.66,8.66,1127719.0
2024-02-23 13:40:00,8.66,8.71,8.64,8.71,1243883.0,8.66,8.71,8.64,8.71,1243883.0
2024-02-23 13:50:00,8.71,8.71,8.65,8.68,781139.0,8.71,8.71,8.65,8.68,781139.0
2024-02-23 14:00:00,8.68,8.7,8.66,8.69,815621.0,8.68,8.7,8.66,8.69,815621.0
2024-02-23 14:10:00,8.69,8.71,8.67,8.7,796506.0,8.69,8.71,8.67,8.7,796506.0
2024-02-23 14:20:00,8.7,8.73,8.69,8.72,872112.0,8.7,8.73,8.69,8.72,872112.0
2024-02-23 14:30:00,8.72,8.74,8.72,8.73,853291.0,8.72,8.74,8.72,8.73,853291.0
2024-02-23 14:40:00,8.72,8.74,8.72,8.74,554089.0,8.72,8.74,8.72,8.74,554089.0
2024-02-23 14:50:00,8.74,8.74,8.72,8.73,402663.0,8.74,8.74,8.72,8.73,402663.0
2024-02-23 15:00:00,8.72,8.73,8.62,8.63,945912.0,8.72,8.73,8.62,8.63,945912.0
2024-02-23 15:10:00,8.62,8.66,8.61,8.63,1241325.0,8.62,8.66,8.61,8.63,1241325.0
2024-02-23 15:20:00,8.63,8.63,8.61,8.62,531113.0,8.63,8.63,8.61,8.62,531113.0
2024-02-23 15:30:00,8.62,8.64,8.61,8.63,1227385.0,8.62,8.64,8.61,8.63,1227385.0
2024-02-23 15:40:00,8.63,8.63,8.56,8.57,1656221.0,8.63,8.63,8.56,8.57,1656221.0
2024-02-23 15:50:00,8.57,8.61,8.55,8.61,4295991.0,8.57,8.61,8.55,8.61,4295991.0
2024-02-26 09:30:00,8.78,8.86,8.57,8.85,3070344.0,8.78,8.86,8.57,8.85,3070344.0
2024-02-26 09:40:00,8.85,8.86,8.64,8.67,1096058.0,8.85,8.86,8.64,8.67,1096058.0
2024-02-26 09:50:00,8.68,8.7,8.63,8.63,816805.0,8.68,8.7,8.63,8.63,816805.0
2024-02-26 10:00:00,8.63,8.64,8.57,8.62,1226576.0,8.63,8.64,8.57,8.62,1226576.0
2024-02-26 10:10:00,8.62,8.62,8.52,8.53,1075586.0,8.62,8.62,8.52,8.53,1075586.0
2024-02-26 10:20:00,8.53,8.55,8.5,8.54,1166532.0,8.53,8.55,8.5,8.54,1166532.0
2024-02-26 10:30:00,8.54,8.55,8.49,8.51,1172335.0,8.54,8.55,8.49,8.51,1172335.0
2024-02-26 10:40:00,8.51,8.51,8.43,8.45,1338645.0,8.51,8.51,8.43,8.45,1338645.0
2024-02-26 10:50:00,8.45,8.51,8.44,8.49,516768.0,8.45,8.51,8.44,8.49,516768.0
2024-02-26 11:00:00,8.49,8.51,8.48,8.51,963109.0,8.49,8.51,8.48,8.51,963109.0
2024-02-26 11:10:00,8.51,8.56,8.48,8.51,681752.0,8.51,8.56,8.48,8.51,681752.0
2024-02-26 11:20:00,8.52,8.52,8.49,8.5,388305.0,8.52,8.52,8.49,8.5,388305.0
2024-02-26 11:30:00,8.49,8.52,8.48,8.51,563962.0,8.49,8.52,8.48,8.51,563962.0
2024-02-26 11:40:00,8.51,8.59,8.5,8.58,555550.0,8.51,8.59,8.5,8.58,555550.0
2024-02-26 11:50:00,8.58,8.6,8.58,8.6,376016.0,8.58,8.6,8.58,8.6,376016.0
2024-02-26 12:00:00,8.6,8.67,8.58,8.62,691181.0,8.6,8.67,8.58,8.62,691181.0
2024-02-26 12:10:00,8.62,8.66,8.61,8.66,570112.0,8.62,8.66,8.61,8.66,570112.0
2024-02-26 12:20:00,8.66,8.67,8.61,8.63,618490.0,8.66,8.67,8.61,8.63,618490.0
2024-02-26 12:30:00,8.63,8.66,8.58,8.59,502173.0,8.63,8.66,8.58,8.59,502173.0
2024-02-26 12:40:00,8.59,8.62,8.57,8.6,407562.0,8.59,8.62,8.57,8.6,407562.0
2024-02-26 12:50:00,8.6,8.61,8.56,8.56,474264.0,8.6,8.61,8.56,8.56,474264.0
2024-02-26 13:00:00,8.57,8.57,8.51,8.53,637414.0,8.57,8.57,8.51,8.53,637414.0
2024-02-26 13:10:00,8.52,8.56,8.51,8.51,405601.0,8.52,8.56,8.51,8.51,405601.0
2024-02-26 13:20:00,8.52,8.52,8.49,8.51,412579.0,8.52,8.52,8.49,8.51,412579.0
2024-02-26 13:30:00,8.5,8.53,8.49,8.52,651900.0,8.5,8.53,8.49,8.52,651900.0
2024-02-26 13:40:00,8.52,8.52,8.5,8.52,459600.0,8.52,8.52,8.5,8.52,459600.0
2024-02-26 13:50:00,8.52,8.52,8.51,8.52,255713.0,8.52,8.52,8.51,8.52,255713.0
2024-02-26 14:00:00,8.52,8.53,8.49,8.5,598247.0,8.52,8.53,8.49,8.5,598247.0
2024-02-26 14:10:00,8.5,8.5,8.48,8.48,471730.0,8.5,8.5,8.48,8.48,471730.0
2024-02-26 14:20:00,8.49,8.5,8.46,8.5,479437.0,8.49,8.5,8.46,8.5,479437.0
2024-02-26 14:30:00,8.5,8.51,8.49,8.5,415627.0,8.5,8.51,8.49,8.5,415627.0
2024-02-26 14:40:00,8.5,8.51,8.49,8.49,470113.0,8.5,8.51,8.49,8.49,470113.0
2024-02-26 14:50:00,8.5,8.51,8.49,8.5,395600.0,8.5,8.51,8.49,8.5,395600.0
2024-02-26 15:00:00,8.5,8.51,8.49,8.5,607563.0,8.5,8.51,8.49,8.5,607563.0
2024-02-26 15:10:00,8.5,8.51,8.49,8.51,439058.0,8.5,8.51,8.49,8.51,439058.0
2024-02-26 15:20:00,8.5,8.51,8.48,8.49,817365.0,8.5,8.51,8.48,8.49,817365.0
2024-02-26 15:30:00,8.5,8.5,8.48,8.5,610989.0,8.5,8.5,8.48,8.5,610989.0
2024-02-26 15:40:00,8.5,8.53,8.48,8.53,1341275.0,8.5,8.53,8.48,8.53,1341275.0
2024-02-26 15:50:00,8.52,8.56,8.52,8.54,3157898.0,8.52,8.56,8.52,8.54,3157898.0
2024-02-27 09:30:00,8.59,8.6,8.5,8.59,1270840.0,8.59,8.6,8.5,8.59,1270840.0
2024-02-27 09:40:00,8.59,8.61,8.48,8.5,987657.0,8.59,8.61,8.48,8.5,987657.0
2024-02-27 09:50:00,8.49,8.5,8.45,8.5,620744.0,8.49,8.5,8.45,8.5,620744.0
2024-02-27 10:00:00,8.5,8.53,8.49,8.53,569808.0,8.5,8.53,8.49,8.53,569808.0
2024-02-27 10:10:00,8.53,8.53,8.46,8.52,778735.0,8.53,8.53,8.46,8.52,778735.0
2024-02-27 10:20:00,8.52,8.54,8.5,8.54,636818.0,8.52,8.54,8.5,8.54,636818.0
2024-02-27 10:30:00,8.54,8.57,8.51,8.51,636021.0,8.54,8.57,8.51,8.51,636021.0
2024-02-27 10:40:00,8.51,8.53,8.5,8.52,268773.0,8.51,8.53,8.5,8.52,268773.0
2024-02-27 10:50:00,8.52,8.54,8.5,8.54,247452.0,8.52,8.54,8.5,8.54,247452.0
2024-02-27 11:00:00,8.53,8.56,8.52,8.53,663592.0,8.53,8.56,8.52,8.53,663592.0
2024-02-27 11:10:00,8.54,8.54,8.5,8.53,352107.0,8.54,8.54,8.5,8.53,352107.0
2024-02-27 11:20:00,8.53,8.56,8.52,8.54,303634.0,8.53,8.56,8.52,8.54,303634.0
2024-02-27 11:30:00,8.53,8.63,8.48,8.56,3110533.0,8.53,8.63,8.48,8.56,3110533.0
2024-02-27 11:40:00,8.57,8.66,8.55,8.63,891579.0,8.57,8.66,8.55,8.63,891579.0
2024-02-27 11:50:00,8.63,8.72,8.63,8.71,962048.0,8.63,8.72,8.63,8.71,962048.0
2024-02-27 12:00:00,8.72,8.74,8.68,8.69,846660.0,8.72,8.74,8.68,8.69,846660.0
2024-02-27 12:10:00,8.69,8.71,8.68,8.69,418249.0,8.69,8.71,8.68,8.69,418249.0
2024-02-27 12:20:00,8.68,8.69,8.64,8.64,463226.0,8.68,8.69,8.64,8.64,463226.0
2024-02-27 12:30:00,8.64,8.65,8.6,8.62,589315.0,8.64,8.65,8.6,8.62,589315.0
2024-02-27 12:40:00,8.63,8.64,8.61,8.62,257427.0,8.63,8.64,8.61,8.62,257427.0
2024-02-27 12:50:00,8.62,8.64,8.61,8.63,374387.0,8.62,8.64,8.61,8.63,374387.0
2024-02-27 13:00:00,8.63,8.67,8.63,8.66,327134.0,8.63,8.67,8.63,8.66,327134.0
2024-02-27 13:10:00,8.66,8.68,8.65,8.67,236451.0,8.66,8.68,8.65,8.67,236451.0
2024-02-27 13:20:00,8.68,8.69,8.65,8.65,529958.0,8.68,8.69,8.65,8.65,529958.0
2024-02-27 13:30:00,8.65,8.68,8.64,8.67,333869.0,8.65,8.68,8.64,8.67,333869.0
2024-02-27 13:40:00,8.68,8.69,8.66,8.68,408131.0,8.68,8.69,8.66,8.68,408131.0
2024-02-27 13:50:00,8.68,8.7,8.68,8.68,297300.0,8.68,8.7,8.68,8.68,297300.0
2024-02-27 14:00:00,8.68,8.69,8.67,8.67,284126.0,8.68,8.69,8.67,8.67,284126.0
2024-02-27 14:10:00,8.67,8.68,8.66,8.66,193220.0,8.67,8.68,8.66,8.66,193220.0
2024-02-27 14:20:00,8.66,8.68,8.64,8.66,351622.0,8.66,8.68,8.64,8.66,351622.0
2024-02-27 14:30:00,8.66,8.66,8.62,8.62,350571.0,8.66,8.66,8.62,8.62,350571.0
2024-02-27 14:40:00,8.62,8.64,8.62,8.63,407544.0,8.62,8.64,8.62,8.63,407544.0
2024-02-27 14:50:00,8.62,8.62,8.6,8.61,349257.0,8.62,8.62,8.6,8.61,349257.0
2024-02-27 15:00:00,8.6,8.64,8.6,8.63,557191.0,8.6,8.64,8.6,8.63,557191.0
2024-02-27 15:10:00,8.63,8.65,8.62,8.63,581326.0,8.63,8.65,8.62,8.63,581326.0
2024-02-27 15:20:00,8.63,8.67,8.63,8.67,422450.0,8.63,8.67,8.63,8.67,422450.0
2024-02-27 15:30:00,8.67,8.7,8.66,8.69,508468.0,8.67,8.7,8.66,8.69,508468.0
2024-02-27 15:40:00,8.7,8.75,8.69,8.74,1654716.0,8.7,8.75,8.69,8.74,1654716.0
2024-02-27 15:50:00,8.74,8.75,8.69,8.71,2950312.0,8.74,8.75,8.69,8.71,2950312.0
2024-02-28 09:30:00,8.56,8.56,8.47,8.51,1861811.0,8.56,8.56,8.47,8.51,1861811.0
2024-02-28 09:40:00,8.51,8.58,8.49,8.55,1339604.0,8.51,8.58,8.49,8.55,1339604.0
2024-02-28 09:50:00,8.55,8.61,8.53,8.58,1649767.0,8.55,8.61,8.53,8.58,1649767.0
2024-02-28 10:00:00,8.58,8.62,8.54,8.6,785686.0,8.58,8.62,8.54,8.6,785686.0
2024-02-28 10:10:00,8.6,8.66,8.57,8.62,707750.0,8.6,8.66,8.57,8.62,707750.0
2024-02-28 10:20:00,8.62,8.65,8.61,8.63,495782.0,8.62,8.65,8.61,8.63,495782.0
2024-02-28 10:30:00,8.63,8.67,8.63,8.63,374493.0,8.63,8.67,8.63,8.63,374493.0
2024-02-28 10:40:00,8.63,8.64,8.61,8.63,384847.0,8.63,8.64,8.61,8.63,384847.0
2024-02-28 10:50:00,8.63,8.68,8.63,8.68,516275.0,8.63,8.68,8.63,8.68,516275.0
2024-02-28 11:00:00,8.68,8.69,8.66,8.67,307860.0,8.68,8.69,8.66,8.67,307860.0
2024-02-28 11:10:00,8.66,8.67,8.61,8.61,381204.0,8.66,8.67,8.61,8.61,381204.0
2024-02-28 11:20:00,8.61,8.62,8.58,8.59,370213.0,8.61,8.62,8.58,8.59,370213.0
2024-02-28 11:30:00,8.58,8.59,8.54,8.55,469739.0,8.58,8.59,8.54,8.55,469739.0
2024-02-28 11:40:00,8.55,8.57,8.54,8.57,496671.0,8.55,8.57,8.54,8.57,496671.0
2024-02-28 11:50:00,8.57,8.6,8.56,8.6,380392.0,8.57,8.6,8.56,8.6,380392.0
2024-02-28 12:00:00,8.6,8.61,8.58,8.59,352297.0,8.6,8.61,8.58,8.59,352297.0
2024-02-28 12:10:00,8.59,8.62,8.59,8.62,556705.0,8.59,8.62,8.59,8.62,556705.0
2024-02-28 12:20:00,8.61,8.63,8.59,8.6,264543.0,8.61,8.63,8.59,8.6,264543.0
2024-02-28 12:30:00,8.59,8.62,8.58,8.61,301966.0,8.59,8.62,8.58,8.61,301966.0
2024-02-28 12:40:00,8.61,8.61,8.6,8.6,158787.0,8.61,8.61,8.6,8.6,158787.0
2024-02-28 12:50:00,8.61,8.61,8.57,8.59,465615.0,8.61,8.61,8.57,8.59,465615.0
2024-02-28 13:00:00,8.59,8.6,8.57,8.59,212725.0,8.59,8.6,8.57,8.59,212725.0
2024-02-28 13:10:00,8.59,8.6,8.58,8.6,261699.0,8.59,8.6,8.58,8.6,261699.0
2024-02-28 13:20:00,8.6,8.61,8.59,8.6,251250.0,8.6,8.61,8.59,8.6,251250.0
2024-02-28 13:30:00,8.6,8.66,8.59,8.66,739418.0,8.6,8.66,8.59,8.66,739418.0
2024-02-28 13:40:00,8.66,8.68,8.65,8.67,642351.0,8.66,8.68,8.65,8.67,642351.0
2024-02-28 13:50:00,8.67,8.7,8.66,8.7,534552.0,8.67,8.7,8.66,8.7,534552.0
2024-02-28 14:00:00,8.7,8.72,8.68,8.71,520163.0,8.7,8.72,8.68,8.71,520163.0
2024-02-28 14:10:00,8.7,8.71,8.69,8.71,413289.0,8.7,8.71,8.69,8.71,413289.0
2024-02-28 14:20:00,8.71,8.72,8.68,8.69,448202.0,8.71,8.72,8.68,8.69,448202.0
2024-02-28 14:30:00,8.7,8.7,8.66,8.69,288884.0,8.7,8.7,8.66,8.69,288884.0
2024-02-28 14:40:00,8.69,8.69,8.66,8.69,782248.0,8.69,8.69,8.66,8.69,782248.0
2024-02-28 14:50:00,8.69,8.7,8.66,8.7,409851.0,8.69,8.7,8.66,8.7,409851.0
2024-02-28 15:00:00,8.69,8.71,8.69,8.7,500941.0,8.69,8.71,8.69,8.7,500941.0
2024-02-28 15:10:00,8.7,8.71,8.69,8.71,542560.0,8.7,8.71,8.69,8.71,542560.0
2024-02-28 15:20:00,8.71,8.71,8.68,8.69,642378.0,8.71,8.71,8.68,8.69,642378.0
2024-02-28 15:30:00,8.69,8.69,8.66,8.68,610012.0,8.69,8.69,8.66,8.68,610012.0
2024-02-28 15:40:00,8.68,8.7,8.67,8.69,991125.0,8.68,8.7,8.67,8.69,991125.0
2024-02-28 15:50:00,8.69,8.73,8.65,8.72,3381017.0,8.69,8.73,8.65,8.72,3381017.0
2024-02-29 09:30:00,8.82,8.94,8.77,8.94,1757350.0,8.82,8.94,8.77,8.94,1757350.0
2024-02-29 09:40:00,8.94,8.95,8.86,8.88,1487574.0,8.94,8.95,8.86,8.88,1487574.0
2024-02-29 09:50:00,8.88,8.95,8.83,8.89,1281402.0,8.88,8.95,8.83,8.89,1281402.0
2024-02-29 10:00:00,8.9,8.98,8.89,8.92,1027533.0,8.9,8.98,8.89,8.92,1027533.0
2024-02-29 10:10:00,8.92,8.94,8.88,8.92,720969.0,8.92,8.94,8.88,8.92,720969.0
2024-02-29 10:20:00,8.92,8.96,8.87,8.95,601219.0,8.92,8.96,8.87,8.95,601219.0
2024-02-29 10:30:00,8.96,8.98,8.9,8.9,833654.0,8.96,8.98,8.9,8.9,833654.0
2024-02-29 10:40:00,8.9,8.91,8.81,8.83,979841.0,8.9,8.91,8.81,8.83,979841.0
2024-02-29 10:50:00,8.83,8.87,8.81,8.87,455746.0,8.83,8.87,8.81,8.87,455746.0
2024-02-29 11:00:00,8.87,8.88,8.82,8.82,489208.0,8.87,8.88,8.82,8.82,489208.0
2024-02-29 11:10:00,8.82,8.87,8.8,8.82,707893.0,8.82,8.87,8.8,8.82,707893.0
2024-02-29 11:20:00,8.82,8.84,8.79,8.79,812289.0,8.82,8.84,8.79,8.79,812289.0
2024-02-29 11:30:00,8.79,8.8,8.77,8.77,319576.0,8.79,8.8,8.77,8.77,319576.0
2024-02-29 11:40:00,8.77,8.81,8.76,8.79,326222.0,8.77,8.81,8.76,8.79,326222.0
2024-02-29 11:50:00,8.79,8.81,8.76,8.8,388421.0,8.79,8.81,8.76,8.8,388421.0
2024-02-29 12:00:00,8.8,8.81,8.78,8.79,234788.0,8.8,8.81,8.78,8.79,234788.0
2024-02-29 12:10:00,8.79,8.81,8.78,8.79,343094.0,8.79,8.81,8.78,8.79,343094.0
2024-02-29 12:20:00,8.79,8.8,8.76,8.76,252685.0,8.79,8.8,8.76,8.76,252685.0
2024-02-29 12:30:00,8.76,8.78,8.76,8.77,312704.0,8.76,8.78,8.76,8.77,312704.0
2024-02-29 12:40:00,8.77,8.77,8.74,8.75,447576.0,8.77,8.77,8.74,8.75,447576.0
2024-02-29 12:50:00,8.75,8.76,8.73,8.74,399713.0,8.75,8.76,8.73,8.74,399713.0
2024-02-29 13:00:00,8.74,8.75,8.72,8.72,222106.0,8.74,8.75,8.72,8.72,222106.0
2024-02-29 13:10:00,8.72,8.77,8.72,8.77,390569.0,8.72,8.77,8.72,8.77,390569.0
2024-02-29 13:20:00,8.77,8.77,8.73,8.75,362057.0,8.77,8.77,8.73,8.75,362057.0
2024-02-29 13:30:00,8.75,8.76,8.73,8.74,208977.0,8.75,8.76,8.73,8.74,208977.0
2024-02-29 13:40:00,8.74,8.77,8.71,8.72,895010.0,8.74,8.77,8.71,8.72,895010.0
2024-02-29 13:50:00,8.72,8.73,8.71,8.72,286248.0,8.72,8.73,8.71,8.72,286248.0
2024-02-29 14:00:00,8.71,8.72,8.69,8.71,573175.0,8.71,8.72,8.69,8.71,573175.0
2024-02-29 14:10:00,8.71,8.71,8.67,8.71,1106564.0,8.71,8.71,8.67,8.71,1106564.0
2024-02-29 14:20:00,8.71,8.72,8.7,8.71,370532.0,8.71,8.72,8.7,8.71,370532.0
2024-02-29 14:30:00,8.71,8.75,8.7,8.75,361887.0,8.71,8.75,8.7,8.75,361887.0
2024-02-29 14:40:00,8.75,8.75,8.72,8.72,465387.0,8.75,8.75,8.72,8.72,465387.0
2024-02-29 14:50:00,8.72,8.73,8.7,8.73,450773.0,8.72,8.73,8.7,8.73,450773.0
2024-02-29 15:00:00,8.73,8.75,8.72,8.74,362164.0,8.73,8.75,8.72,8.74,362164.0
2024-02-29 15:10:00,8.74,8.74,8.72,8.72,309783.0,8.74,8.74,8.72,8.72,309783.0
2024-02-29 15:20:00,8.72,8.73,8.72,8.72,274096.0,8.72,8.73,8.72,8.72,274096.0
2024-02-29 15:30:00,8.72,8.75,8.72,8.74,552286.0,8.72,8.75,8.72,8.74,552286.0
2024-02-29 15:40:00,8.74,8.76,8.73,8.74,1160136.0,8.74,8.76,8.73,8.74,1160136.0
2024-02-29 15:50:00,8.75,8.8,8.74,8.79,3448842.0,8.75,8.8,8.74,8.79,3448842.0
2024-03-01 09:30:00,8.8,8.8,8.64,8.66,1207391.0,8.8,8.8,8.64,8.66,1207391.0
2024-03-01 09:40:00,8.65,8.68,8.62,8.68,613150.0,8.65,8.68,8.62,8.68,613150.0
2024-03-01 09:50:00,8.67,8.68,8.65,8.66,371561.0,8.67,8.68,8.65,8.66,371561.0
2024-03-01 10:00:00,8.66,8.7,8.65,8.68,494413.0,8.66,8.7,8.65,8.68,494413.0
2024-03-01 10:10:00,8.68,8.7,8.64,8.7,713179.0,8.68,8.7,8.64,8.7,713179.0
2024-03-01 10:20:00,8.7,8.77,8.69,8.76,1108550.0,8.7,8.77,8.69,8.76,1108550.0
2024-03-01 10:30:00,8.76,8.76,8.72,8.73,610720.0,8.76,8.76,8.72,8.73,610720.0
2024-03-01 10:40:00,8.74,8.78,8.73,8.75,564229.0,8.74,8.78,8.73,8.75,564229.0
2024-03-01 10:50:00,8.76,8.79,8.75,8.78,378693.0,8.76,8.79,8.75,8.78,378693.0
2024-03-01 11:00:00,8.78,8.84,8.77,8.79,1042603.0,8.78,8.84,8.77,8.79,1042603.0
2024-03-01 11:10:00,8.79,8.8,8.78,8.79,322776.0,8.79,8.8,8.78,8.79,322776.0
2024-03-01 11:20:00,8.79,8.81,8.75,8.76,391856.0,8.79,8.81,8.75,8.76,391856.0
2024-03-01 11:30:00,8.76,8.78,8.75,8.77,476641.0,8.76,8.78,8.75,8.77,476641.0
2024-03-01 11:40:00,8.77,8.77,8.73,8.73,462207.0,8.77,8.77,8.73,8.73,462207.0
2024-03-01 11:50:00,8.74,8.74,8.7,8.7,583939.0,8.74,8.74,8.7,8.7,583939.0
2024-03-01 12:00:00,8.7,8.74,8.69,8.71,712535.0,8.7,8.74,8.69,8.71,712535.0
2024-03-01 12:10:00,8.71,8.73,8.71,8.71,498742.0,8.71,8.73,8.71,8.71,498742.0
2024-03-01 12:20:00,8.71,8.74,8.71,8.74,285727.0,8.71,8.74,8.71,8.74,285727.0
2024-03-01 12:30:00,8.74,8.74,8.71,8.71,295760.0,8.74,8.74,8.71,8.71,295760.0
2024-03-01 12:40:00,8.71,8.72,8.69,8.71,446826.0,8.71,8.72,8.69,8.71,446826.0
2024-03-01 12:50:00,8.72,8.73,8.7,8.71,281229.0,8.72,8.73,8.7,8.71,281229.0
2024-03-01 13:00:00,8.71,8.72,8.69,8.71,507261.0,8.71,8.72,8.69,8.71,507261.0
2024-03-01 13:10:00,8.71,8.74,8.71,8.72,345636.0,8.71,8.74,8.71,8.72,345636.0
2024-03-01 13:20:00,8.72,8.75,8.7,8.75,548417.0,8.72,8.75,8.7,8.75,548417.0
2024-03-01 13:30:00,8.75,8.77,8.74,8.77,285399.0,8.75,8.77,8.74,8.77,285399.0
2024-03-01 13:40:00,8.77,8.77,8.76,8.77,212365.0,8.77,8.77,8.76,8.77,212365.0
2024-03-01 13:50:00,8.77,8.77,8.73,8.74,861175.0,8.77,8.77,8.73,8.74,861175.0
2024-03-01 14:00:00,8.73,8.75,8.72,8.74,440760.0,8.73,8.75,8.72,8.74,440760.0
2024-03-01 14:10:00,8.73,8.76,8.73,8.75,453840.0,8.73,8.76,8.73,8.75,453840.0
2024-03-01 14:20:00,8.76,8.76,8.74,8.75,295877.0,8.76,8.76,8.74,8.75,295877.0
2024-03-01 14:30:00,8.75,8.75,8.72,8.74,453143.0,8.75,8.75,8.72,8.74,453143.0
2024-03-01 14:40:00,8.73,8.74,8.71,8.72,544650.0,8.73,8.74,8.71,8.72,544650.0
2024-03-01 14:50:00,8.72,8.73,8.71,8.72,384060.0,8.72,8.73,8.71,8.72,384060.0
2024-03-01 15:00:00,8.72,8.73,8.69,8.69,802259.0,8.72,8.73,8.69,8.69,802259.0
2024-03-01 15:10:00,8.69,8.7,8.68,8.7,555201.0,8.69,8.7,8.68,8.7,555201.0
2024-03-01 15:20:00,8.7,8.7,8.67,8.67,333818.0,8.7,8.7,8.67,8.67,333818.0
2024-03-01 15:30:00,8.68,8.7,8.66,8.68,954253.0,8.68,8.7,8.66,8.68,954253.0
2024-03-01 15:40:00,8.69,8.69,8.66,8.66,761130.0,8.69,8.69,8.66,8.66,761130.0
2024-03-01 15:50:00,8.67,8.7,8.66,8.66,2839020.0,8.67,8.7,8.66,8.66,2839020.0
2024-03-04 09:30:00,8.6,8.62,8.33,8.39,2880897.0,8.6,8.62,8.33,8.39,2880897.0
2024-03-04 09:40:00,8.39,8.4,8.25,8.29,2534485.0,8.39,8.4,8.25,8.29,2534485.0
2024-03-04 09:50:00,8.29,8.33,8.21,8.25,2409407.0,8.29,8.33,8.21,8.25,2409407.0
2024-03-04 10:00:00,8.25,8.25,8.17,8.21,2308103.0,8.25,8.25,8.17,8.21,2308103.0
2024-03-04 10:10:00,8.21,8.23,8.17,8.18,1087145.0,8.21,8.23,8.17,8.18,1087145.0
2024-03-04 10:20:00,8.19,8.26,8.18,8.25,1510927.0,8.19,8.26,8.18,8.25,1510927.0
2024-03-04 10:30:00,8.25,8.28,8.21,8.28,852466.0,8.25,8.28,8.21,8.28,852466.0
2024-03-04 10:40:00,8.27,8.28,8.25,8.27,521901.0,8.27,8.28,8.25,8.27,521901.0
2024-03-04 10:50:00,8.27,8.31,8.26,8.27,940327.0,8.27,8.31,8.26,8.27,940327.0
2024-03-04 11:00:00,8.26,8.28,8.25,8.26,830384.0,8.26,8.28,8.25,8.26,830384.0
2024-03-04 11:10:00,8.26,8.27,8.18,8.2,1158222.0,8.26,8.27,8.18,8.2,1158222.0
2024-03-04 11:20:00,8.2,8.21,8.18,8.2,644699.0,8.2,8.21,8.18,8.2,644699.0
2024-03-04 11:30:00,8.19,8.22,8.18,8.21,698206.0,8.19,8.22,8.18,8.21,698206.0
2024-03-04 11:40:00,8.21,8.24,8.21,8.24,376805.0,8.21,8.24,8.21,8.24,376805.0
2024-03-04 11:50:00,8.24,8.26,8.22,8.26,720172.0,8.24,8.26,8.22,8.26,720172.0
2024-03-04 12:00:00,8.26,8.26,8.2,8.21,609505.0,8.26,8.26,8.2,8.21,609505.0
2024-03-04 12:10:00,8.22,8.22,8.2,8.21,462743.0,8.22,8.22,8.2,8.21,462743.0
2024-03-04 12:20:00,8.21,8.21,8.19,8.2,463727.0,8.21,8.21,8.19,8.2,463727.0
2024-03-04 12:30:00,8.2,8.21,8.18,8.19,464362.0,8.2,8.21,8.18,8.19,464362.0
2024-03-04 12:40:00,8.19,8.19,8.17,8.18,785082.0,8.19,8.19,8.17,8.18,785082.0
2024-03-04 12:50:00,8.17,8.22,8.17,8.19,1335337.0,8.17,8.22,8.17,8.19,1335337.0
2024-03-04 13:00:00,8.18,8.19,8.16,8.16,702900.0,8.18,8.19,8.16,8.16,702900.0
2024-03-04 13:10:00,8.17,8.17,8.14,8.14,1152494.0,8.17,8.17,8.14,8.14,1152494.0
2024-03-04 13:20:00,8.14,8.15,8.13,8.14,934025.0,8.14,8.15,8.13,8.14,934025.0
2024-03-04 13:30:00,8.14,8.18,8.14,8.17,519313.0,8.14,8.18,8.14,8.17,519313.0
2024-03-04 13:40:00,8.17,8.17,8.14,8.16,495333.0,8.17,8.17,8.14,8.16,495333.0
2024-03-04 13:50:00,8.16,8.16,8.14,8.14,320938.0,8.16,8.16,8.14,8.14,320938.0
2024-03-04 14:00:00,8.14,8.15,8.13,8.14,458808.0,8.14,8.15,8.13,8.14,458808.0
2024-03-04 14:10:00,8.15,8.17,8.14,8.14,501328.0,8.15,8.17,8.14,8.14,501328.0
2024-03-04 14:20:00,8.15,8.15,8.13,8.13,646676.0,8.15,8.15,8.13,8.13,646676.0
2024-03-04 14:30:00,8.13,8.16,8.12,8.15,975341.0,8.13,8.16,8.12,8.15,975341.0
2024-03-04 14:40:00,8.15,8.15,8.11,8.12,720348.0,8.15,8.15,8.11,8.12,720348.0
2024-03-04 14:50:00,8.12,8.12,8.1,8.11,878637.0,8.12,8.12,8.1,8.11,878637.0
2024-03-04 15:00:00,8.11,8.15,8.11,8.13,1400071.0,8.11,8.15,8.11,8.13,1400071.0
2024-03-04 15:10:00,8.13,8.15,8.13,8.13,954916.0,8.13,8.15,8.13,8.13,954916.0
2024-03-04 15:20:00,8.13,8.16,8.13,8.15,888856.0,8.13,8.16,8.13,8.15,888856.0
2024-03-04 15:30:00,8.16,8.17,8.14,8.16,1532315.0,8.16,8.17,8.14,8.16,1532315.0
2024-03-04 15:40:00,8.17,8.17,8.13,8.14,1538695.0,8.17,8.17,8.13,8.14,1538695.0
2024-03-04 15:50:00,8.15,8.16,8.1,8.12,5039344.0,8.15,8.16,8.1,8.12,5039344.0
2024-03-05 09:30:00,8.06,8.14,8.02,8.1,1509636.0,8.06,8.14,8.02,8.1,1509636.0
2024-03-05 09:40:00,8.11,8.13,8.05,8.06,1377248.0,8.11,8.13,8.05,8.06,1377248.0
2024-03-05 09:50:00,8.06,8.09,8.02,8.09,1347023.0,8.06,8.09,8.02,8.09,1347023.0
2024-03-05 10:00:00,8.09,8.17,8.09,8.16,990939.0,8.09,8.17,8.09,8.16,990939.0
2024-03-05 10:10:00,8.16,8.22,8.15,8.19,733531.0,8.16,8.22,8.15,8.19,733531.0
2024-03-05 10:20:00,8.18,8.24,8.18,8.23,642519.0,8.18,8.24,8.18,8.23,642519.0
2024-03-05 10:30:00,8.22,8.26,8.19,8.24,646427.0,8.22,8.26,8.19,8.24,646427.0
2024-03-05 10:40:00,8.24,8.26,8.22,8.25,431213.0,8.24,8.26,8.22,8.25,431213.0
2024-03-05 10:50:00,8.25,8.26,8.21,8.23,1195368.0,8.25,8.26,8.21,8.23,1195368.0
2024-03-05 11:00:00,8.22,8.23,8.19,8.21,290420.0,8.22,8.23,8.19,8.21,290420.0
2024-03-05 11:10:00,8.2,8.2,8.16,8.17,381096.0,8.2,8.2,8.16,8.17,381096.0
2024-03-05 11:20:00,8.17,8.2,8.16,8.2,402568.0,8.17,8.2,8.16,8.2,402568.0
2024-03-05 11:30:00,8.2,8.22,8.19,8.21,300257.0,8.2,8.22,8.19,8.21,300257.0
2024-03-05 11:40:00,8.21,8.23,8.19,8.2,384358.0,8.21,8.23,8.19,8.2,384358.0
2024-03-05 11:50:00,8.2,8.23,8.19,8.23,277374.0,8.2,8.23,8.19,8.23,277374.0
2024-03-05 12:00:00,8.23,8.25,8.21,8.22,317290.0,8.23,8.25,8.21,8.22,317290.0
2024-03-05 12:10:00,8.22,8.25,8.22,8.25,196433.0,8.22,8.25,8.22,8.25,196433.0
2024-03-05 12:20:00,8.25,8.26,8.23,8.24,453078.0,8.25,8.26,8.23,8.24,453078.0
2024-03-05 12:30:00,8.24,8.27,8.22,8.27,927010.0,8.24,8.27,8.22,8.27,927010.0
2024-03-05 12:40:00,8.27,8.28,8.25,8.27,281290.0,8.27,8.28,8.25,8.27,281290.0
2024-03-05 12:50:00,8.28,8.29,8.25,8.29,539146.0,8.28,8.29,8.25,8.29,539146.0
2024-03-05 13:00:00,8.29,8.29,8.25,8.27,492610.0,8.29,8.29,8.25,8.27,492610.0
2024-03-05 13:10:00,8.27,8.29,8.26,8.28,338678.0,8.27,8.29,8.26,8.28,338678.0
2024-03-05 13:20:00,8.28,8.31,8.27,8.3,531716.0,8.28,8.31,8.27,8.3,531716.0
2024-03-05 13:30:00,8.3,8.3,8.27,8.28,499993.0,8.3,8.3,8.27,8.28,499993.0
2024-03-05 13:40:00,8.28,8.28,8.25,8.27,448179.0,8.28,8.28,8.25,8.27,448179.0
2024-03-05 13:50:00,8.27,8.27,8.25,8.26,491622.0,8.27,8.27,8.25,8.26,491622.0
2024-03-05 14:00:00,8.26,8.27,8.25,8.26,332668.0,8.26,8.27,8.25,8.26,332668.0
2024-03-05 14:10:00,8.25,8.26,8.21,8.21,678716.0,8.25,8.26,8.21,8.21,678716.0
2024-03-05 14:20:00,8.21,8.23,8.21,8.22,295539.0,8.21,8.23,8.21,8.22,295539.0
2024-03-05 14:30:00,8.23,8.23,8.21,8.21,221035.0,8.23,8.23,8.21,8.21,221035.0
2024-03-05 14:40:00,8.21,8.22,8.17,8.19,557363.0,8.21,8.22,8.17,8.19,557363.0
2024-03-05 14:50:00,8.19,8.19,8.13,8.13,618442.0,8.19,8.19,8.13,8.13,618442.0
2024-03-05 15:00:00,8.14,8.14,8.1,8.13,844735.0,8.14,8.14,8.1,8.13,844735.0
2024-03-05 15:10:00,8.13,8.14,8.12,8.13,734270.0,8.13,8.14,8.12,8.13,734270.0
2024-03-05 15:20:00,8.14,8.14,8.12,8.13,501518.0,8.14,8.14,8.12,8.13,501518.0
2024-03-05 15:30:00,8.13,8.16,8.12,8.14,566822.0,8.13,8.16,8.12,8.14,566822.0
2024-03-05 15:40:00,8.14,8.15,8.13,8.13,723774.0,8.14,8.15,8.13,8.13,723774.0
2024-03-05 15:50:00,8.14,8.16,8.14,8.15,2629717.0,8.14,8.16,8.14,8.15,2629717.0
2024-03-06 09:30:00,8.23,8.3,8.18,8.21,1138502.0,8.23,8.3,8.18,8.21,1138502.0
2024-03-06 09:40:00,8.21,8.25,8.17,8.24,585425.0,8.21,8.25,8.17,8.24,585425.0
2024-03-06 09:50:00,8.23,8.26,8.2,8.25,423287.0,8.23,8.26,8.2,8.25,423287.0
2024-03-06 10:00:00,8.25,8.25,8.2,8.22,403998.0,8.25,8.25,8.2,8.22,403998.0
2024-03-06 10:10:00,8.22,8.28,8.21,8.26,957959.0,8.22,8.28,8.21,8.26,957959.0
2024-03-06 10:20:00,8.27,8.27,8.19,8.24,564870.0,8.27,8.27,8.19,8.24,564870.0
2024-03-06 10:30:00,8.24,8.27,8.23,8.27,621090.0,8.24,8.27,8.23,8.27,621090.0
2024-03-06 10:40:00,8.27,8.3,8.25,8.3,479834.0,8.27,8.3,8.25,8.3,479834.0
2024-03-06 10:50:00,8.29,8.32,8.27,8.29,750870.0,8.29,8.32,8.27,8.29,750870.0
2024-03-06 11:00:00,8.29,8.31,8.27,8.29,416003.0,8.29,8.31,8.27,8.29,416003.0
2024-03-06 11:10:00,8.29,8.34,8.29,8.34,893729.0,8.29,8.34,8.29,8.34,893729.0
2024-03-06 11:20:00,8.34,8.34,8.3,8.33,347544.0,8.34,8.34,8.3,8.33,347544.0
2024-03-06 11:30:00,8.33,8.34,8.29,8.29,305232.0,8.33,8.34,8.29,8.29,305232.0
2024-03-06 11:40:00,8.29,8.33,8.29,8.33,353869.0,8.29,8.33,8.29,8.33,353869.0
2024-03-06 11:50:00,8.32,8.33,8.3,8.3,253558.0,8.32,8.33,8.3,8.3,253558.0
2024-03-06 12:00:00,8.3,8.31,8.28,8.3,853750.0,8.3,8.31,8.28,8.3,853750.0
2024-03-06 12:10:00,8.3,8.35,8.3,8.35,372320.0,8.3,8.35,8.3,8.35,372320.0
2024-03-06 12:20:00,8.35,8.36,8.34,8.36,412094.0,8.35,8.36,8.34,8.36,412094.0
2024-03-06 12:30:00,8.36,8.37,8.34,8.37,358884.0,8.36,8.37,8.34,8.37,358884.0
2024-03-06 12:40:00,8.36,8.37,8.34,8.35,339261.0,8.36,8.37,8.34,8.35,339261.0
2024-03-06 12:50:00,8.35,8.37,8.34,8.36,394706.0,8.35,8.37,8.34,8.36,394706.0
2024-03-06 13:00:00,8.37,8.4,8.34,8.39,776185.0,8.37,8.4,8.34,8.39,776185.0
2024-03-06 13:10:00,8.39,8.42,8.38,8.41,545586.0,8.39,8.42,8.38,8.41,545586.0
2024-03-06 13:20:00,8.41,8.43,8.4,8.43,835310.0,8.41,8.43,8.4,8.43,835310.0
2024-03-06 13:30:00,8.43,8.43,8.37,8.41,1636091.0,8.43,8.43,8.37,8.41,1636091.0
2024-03-06 13:40:00,8.4,8.42,8.38,8.38,345701.0,8.4,8.42,8.38,8.38,345701.0
2024-03-06 13:50:00,8.38,8.4,8.36,8.37,857046.0,8.38,8.4,8.36,8.37,857046.0
2024-03-06 14:00:00,8.37,8.4,8.35,8.39,727550.0,8.37,8.4,8.35,8.39,727550.0
2024-03-06 14:10:00,8.4,8.4,8.36,8.38,816012.0,8.4,8.4,8.36,8.38,816012.0
2024-03-06 14:20:00,8.38,8.45,8.38,8.45,401798.0,8.38,8.45,8.38,8.45,401798.0
2024-03-06 14:30:00,8.44,8.46,8.4,8.44,1302219.0,8.44,8.46,8.4,8.44,1302219.0
2024-03-06 14:40:00,8.44,8.45,8.4,8.42,432420.0,8.44,8.45,8.4,8.42,432420.0
2024-03-06 14:50:00,8.42,8.42,8.37,8.38,490865.0,8.42,8.42,8.37,8.38,490865.0
2024-03-06 15:00:00,8.39,8.41,8.37,8.39,549720.0,8.39,8.41,8.37,8.39,549720.0
2024-03-06 15:10:00,8.39,8.4,8.36,8.36,365886.0,8.39,8.4,8.36,8.36,365886.0
2024-03-06 15:20:00,8.36,8.37,8.33,8.34,498347.0,8.36,8.37,8.33,8.34,498347.0
2024-03-06 15:30:00,8.34,8.35,8.32,8.35,620835.0,8.34,8.35,8.32,8.35,620835.0
2024-03-06 15:40:00,8.35,8.35,8.33,8.35,602767.0,8.35,8.35,8.33,8.35,602767.0
2024-03-06 15:50:00,8.35,8.43,8.33,8.41,3338121.0,8.35,8.43,8.33,8.41,3338121.0
2024-03-07 09:30:00,8.45,8.63,8.45,8.57,1446558.0,8.45,8.63,8.45,8.57,1446558.0
2024-03-07 09:40:00,8.58,8.6,8.51,8.52,912658.0,8.58,8.6,8.51,8.52,912658.0
2024-03-07 09:50:00,8.52,8.56,8.47,8.51,627967.0,8.52,8.56,8.47,8.51,627967.0
2024-03-07 10:00:00,8.51,8.54,8.46,8.51,860133.0,8.51,8.54,8.46,8.51,860133.0
2024-03-07 10:10:00,8.51,8.6,8.51,8.6,587405.0,8.51,8.6,8.51,8.6,587405.0
2024-03-07 10:20:00,8.59,8.61,8.57,8.61,508480.0,8.59,8.61,8.57,8.61,508480.0
2024-03-07 10:30:00,8.61,8.63,8.58,8.62,493918.0,8.61,8.63,8.58,8.62,493918.0
2024-03-07 10:40:00,8.62,8.62,8.59,8.62,273350.0,8.62,8.62,8.59,8.62,273350.0
2024-03-07 10:50:00,8.62,8.62,8.57,8.59,323036.0,8.62,8.62,8.57,8.59,323036.0
2024-03-07 11:00:00,8.59,8.6,8.58,8.59,310431.0,8.59,8.6,8.58,8.59,310431.0
2024-03-07 11:10:00,8.59,8.6,8.57,8.6,397809.0,8.59,8.6,8.57,8.6,397809.0
2024-03-07 11:20:00,8.6,8.61,8.58,8.6,570295.0,8.6,8.61,8.58,8.6,570295.0
2024-03-07 11:30:00,8.6,8.6,8.57,8.59,557714.0,8.6,8.6,8.57,8.59,557714.0
2024-03-07 11:40:00,8.59,8.61,8.57,8.61,571021.0,8.59,8.61,8.57,8.61,571021.0
2024-03-07 11:50:00,8.6,8.62,8.59,8.62,711373.0,8.6,8.62,8.59,8.62,711373.0
2024-03-07 12:00:00,8.62,8.63,8.61,8.62,652788.0,8.62,8.63,8.61,8.62,652788.0
2024-03-07 12:10:00,8.62,8.63,8.61,8.62,295368.0,8.62,8.63,8.61,8.62,295368.0
2024-03-07 12:20:00,8.62,8.64,8.62,8.63,437788.0,8.62,8.64,8.62,8.63,437788.0
2024-03-07 12:30:00,8.63,8.66,8.63,8.66,367754.0,8.63,8.66,8.63,8.66,367754.0
2024-03-07 12:40:00,8.66,8.68,8.65,8.67,658332.0,8.66,8.68,8.65,8.67,658332.0
2024-03-07 12:50:00,8.67,8.7,8.66,8.7,484293.0,8.67,8.7,8.66,8.7,484293.0
2024-03-07 13:00:00,8.69,8.7,8.68,8.69,303743.0,8.69,8.7,8.68,8.69,303743.0
2024-03-07 13:10:00,8.69,8.69,8.65,8.66,497224.0,8.69,8.69,8.65,8.66,497224.0
2024-03-07 13:20:00,8.66,8.68,8.65,8.68,414175.0,8.66,8.68,8.65,8.68,414175.0
2024-03-07 13:30:00,8.68,8.68,8.66,8.68,268461.0,8.68,8.68,8.66,8.68,268461.0
2024-03-07 13:40:00,8.67,8.72,8.67,8.71,568771.0,8.67,8.72,8.67,8.71,568771.0
2024-03-07 13:50:00,8.72,8.73,8.69,8.7,715281.0,8.72,8.73,8.69,8.7,715281.0
2024-03-07 14:00:00,8.69,8.7,8.66,8.68,539599.0,8.69,8.7,8.66,8.68,539599.0
2024-03-07 14:10:00,8.68,8.68,8.66,8.68,321246.0,8.68,8.68,8.66,8.68,321246.0
2024-03-07 14:20:00,8.68,8.69,8.67,8.68,225073.0,8.68,8.69,8.67,8.68,225073.0
2024-03-07 14:30:00,8.69,8.71,8.68,8.71,431546.0,8.69,8.71,8.68,8.71,431546.0
2024-03-07 14:40:00,8.71,8.71,8.7,8.71,249853.0,8.71,8.71,8.7,8.71,249853.0
2024-03-07 14:50:00,8.71,8.74,8.7,8.74,652333.0,8.71,8.74,8.7,8.74,652333.0
2024-03-07 15:00:00,8.74,8.74,8.7,8.72,1539698.0,8.74,8.74,8.7,8.72,1539698.0
2024-03-07 15:10:00,8.73,8.73,8.72,8.72,289277.0,8.73,8.73,8.72,8.72,289277.0
2024-03-07 15:20:00,8.73,8.74,8.72,8.74,416582.0,8.73,8.74,8.72,8.74,416582.0
2024-03-07 15:30:00,8.74,8.75,8.73,8.75,1041915.0,8.74,8.75,8.73,8.75,1041915.0
2024-03-07 15:40:00,8.75,8.76,8.74,8.74,1518303.0,8.75,8.76,8.74,8.74,1518303.0
2024-03-07 15:50:00,8.75,8.77,8.73,8.73,1840108.0,8.75,8.77,8.73,8.73,1840108.0
2024-03-08 09:30:00,8.77,8.82,8.71,8.74,890203.0,8.77,8.82,8.71,8.74,890203.0
2024-03-08 09:40:00,8.74,8.83,8.72,8.76,611937.0,8.74,8.83,8.72,8.76,611937.0
2024-03-08 09:50:00,8.76,8.79,8.7,8.76,651435.0,8.76,8.79,8.7,8.76,651435.0
2024-03-08 10:00:00,8.76,8.76,8.67,8.69,480257.0,8.76,8.76,8.67,8.69,480257.0
2024-03-08 10:10:00,8.69,8.73,8.65,8.73,341630.0,8.69,8.73,8.65,8.73,341630.0
2024-03-08 10:20:00,8.73,8.78,8.71,8.76,407577.0,8.73,8.78,8.71,8.76,407577.0
2024-03-08 10:30:00,8.76,8.77,8.72,8.77,362991.0,8.76,8.77,8.72,8.77,362991.0
2024-03-08 10:40:00,8.77,8.77,8.72,8.76,298776.0,8.77,8.77,8.72,8.76,298776.0
2024-03-08 10:50:00,8.76,8.76,8.73,8.73,138662.0,8.76,8.76,8.73,8.73,138662.0
2024-03-08 11:00:00,8.74,8.74,8.69,8.7,267100.0,8.74,8.74,8.69,8.7,267100.0
2024-03-08 11:10:00,8.7,8.72,8.68,8.69,270197.0,8.7,8.72,8.68,8.69,270197.0
2024-03-08 11:20:00,8.69,8.71,8.68,8.69,440817.0,8.69,8.71,8.68,8.69,440817.0
2024-03-08 11:30:00,8.69,8.71,8.68,8.69,340108.0,8.69,8.71,8.68,8.69,340108.0
2024-03-08 11:40:00,8.69,8.7,8.67,8.7,206574.0,8.69,8.7,8.67,8.7,206574.0
2024-03-08 11:50:00,8.7,8.71,8.68,8.7,232348.0,8.7,8.71,8.68,8.7,232348.0
2024-03-08 12:00:00,8.7,8.71,8.69,8.7,196579.0,8.7,8.71,8.69,8.7,196579.0
2024-03-08 12:10:00,8.69,8.7,8.67,8.69,213129.0,8.69,8.7,8.67,8.69,213129.0
2024-03-08 12:20:00,8.69,8.69,8.66,8.69,219997.0,8.69,8.69,8.66,8.69,219997.0
2024-03-08 12:30:00,8.69,8.71,8.68,8.71,134795.0,8.69,8.71,8.68,8.71,134795.0
2024-03-08 12:40:00,8.71,8.71,8.68,8.7,153909.0,8.71,8.71,8.68,8.7,153909.0
2024-03-08 12:50:00,8.7,8.71,8.67,8.69,210622.0,8.7,8.71,8.67,8.69,210622.0
2024-03-08 13:00:00,8.69,8.7,8.66,8.69,294553.0,8.69,8.7,8.66,8.69,294553.0
2024-03-08 13:10:00,8.7,8.7,8.66,8.67,325044.0,8.7,8.7,8.66,8.67,325044.0
2024-03-08 13:20:00,8.66,8.69,8.66,8.69,224948.0,8.66,8.69,8.66,8.69,224948.0
2024-03-08 13:30:00,8.69,8.69,8.67,8.68,317179.0,8.69,8.69,8.67,8.68,317179.0
2024-03-08 13:40:00,8.68,8.71,8.67,8.7,351950.0,8.68,8.71,8.67,8.7,351950.0
2024-03-08 13:50:00,8.69,8.73,8.69,8.72,463736.0,8.69,8.73,8.69,8.72,463736.0
2024-03-08 14:00:00,8.72,8.74,8.72,8.73,196339.0,8.72,8.74,8.72,8.73,196339.0
2024-03-08 14:10:00,8.73,8.75,8.72,8.74,278291.0,8.73,8.75,8.72,8.74,278291.0
2024-03-08 14:20:00,8.74,8.75,8.72,8.72,304199.0,8.74,8.75,8.72,8.72,304199.0
2024-03-08 14:30:00,8.73,8.73,8.71,8.73,291613.0,8.73,8.73,8.71,8.73,291613.0
2024-03-08 14:40:00,8.72,8.74,8.72,8.73,260539.0,8.72,8.74,8.72,8.73,260539.0
2024-03-08 14:50:00,8.74,8.75,8.73,8.74,356831.0,8.74,8.75,8.73,8.74,356831.0
2024-03-08 15:00:00,8.74,8.74,8.7,8.7,173222.0,8.74,8.74,8.7,8.7,173222.0
2024-03-08 15:10:00,8.7,8.73,8.69,8.72,427981.0,8.7,8.73,8.69,8.72,427981.0
2024-03-08 15:20:00,8.72,8.73,8.68,8.69,393772.0,8.72,8.73,8.68,8.69,393772.0
2024-03-08 15:30:00,8.68,8.7,8.67,8.68,455624.0,8.68,8.7,8.67,8.68,455624.0
2024-03-08 15:40:00,8.68,8.71,8.67,8.71,526683.0,8.68,8.71,8.67,8.71,526683.0
2024-03-08 15:50:00,8.71,8.76,8.7,8.72,2607072.0,8.71,8.76,8.7,8.72,2607072.0
2024-03-11 09:30:00,8.78,9.05,8.7,9.05,1422140.0,8.78,9.05,8.7,9.05,1422140.0
2024-03-11 09:40:00,9.04,9.05,8.94,8.97,1047725.0,9.04,9.05,8.94,8.97,1047725.0
2024-03-11 09:50:00,8.97,9.05,8.93,9.04,732504.0,8.97,9.05,8.93,9.04,732504.0
2024-03-11 10:00:00,9.03,9.04,8.96,9.03,473062.0,9.03,9.04,8.96,9.03,473062.0
2024-03-11 10:10:00,9.02,9.04,8.98,9.0,574832.0,9.02,9.04,8.98,9.0,574832.0
2024-03-11 10:20:00,9.0,9.04,8.99,9.02,788160.0,9.0,9.04,8.99,9.02,788160.0
2024-03-11 10:30:00,9.02,9.04,9.0,9.04,434662.0,9.02,9.04,9.0,9.04,434662.0
2024-03-11 10:40:00,9.03,9.06,9.01,9.05,761032.0,9.03,9.06,9.01,9.05,761032.0
2024-03-11 10:50:00,9.05,9.06,9.01,9.05,540591.0,9.05,9.06,9.01,9.05,540591.0
2024-03-11 11:00:00,9.05,9.06,8.97,9.0,727264.0,9.05,9.06,8.97,9.0,727264.0
2024-03-11 11:10:00,9.0,9.05,8.98,9.04,577801.0,9.0,9.05,8.98,9.04,577801.0
2024-03-11 11:20:00,9.04,9.12,9.01,9.11,1332398.0,9.04,9.12,9.01,9.11,1332398.0
2024-03-11 11:30:00,9.11,9.12,9.07,9.09,1012853.0,9.11,9.12,9.07,9.09,1012853.0
2024-03-11 11:40:00,9.09,9.1,9.06,9.07,464745.0,9.09,9.1,9.06,9.07,464745.0
2024-03-11 11:50:00,9.07,9.07,9.04,9.04,417148.0,9.07,9.07,9.04,9.04,417148.0
2024-03-11 12:00:00,9.04,9.07,9.04,9.07,434033.0,9.04,9.07,9.04,9.07,434033.0
2024-03-11 12:10:00,9.07,9.15,9.06,9.13,717307.0,9.07,9.15,9.06,9.13,717307.0
2024-03-11 12:20:00,9.14,9.17,9.13,9.17,596958.0,9.14,9.17,9.13,9.17,596958.0
2024-03-11 12:30:00,9.17,9.17,9.12,9.13,506376.0,9.17,9.17,9.12,9.13,506376.0
2024-03-11 12:40:00,9.13,9.17,9.13,9.16,419106.0,9.13,9.17,9.13,9.16,419106.0
2024-03-11 12:50:00,9.16,9.16,9.14,9.15,441255.0,9.16,9.16,9.14,9.15,441255.0
2024-03-11 13:00:00,9.14,9.19,9.14,9.18,766677.0,9.14,9.19,9.14,9.18,766677.0
2024-03-11 13:10:00,9.19,9.22,9.17,9.22,643200.0,9.19,9.22,9.17,9.22,643200.0
2024-03-11 13:20:00,9.21,9.24,9.2,9.22,495294.0,9.21,9.24,9.2,9.22,495294.0
2024-03-11 13:30:00,9.22,9.24,9.22,9.24,362241.0,9.22,9.24,9.22,9.24,362241.0
2024-03-11 13:40:00,9.23,9.25,9.21,9.24,529777.0,9.23,9.25,9.21,9.24,529777.0
2024-03-11 13:50:00,9.24,9.25,9.22,9.24,497675.0,9.24,9.25,9.22,9.24,497675.0
2024-03-11 14:00:00,9.24,9.25,9.22,9.25,397215.0,9.24,9.25,9.22,9.25,397215.0
2024-03-11 14:10:00,9.24,9.25,9.23,9.24,418645.0,9.24,9.25,9.23,9.24,418645.0
2024-03-11 14:20:00,9.24,9.24,9.16,9.17,613740.0,9.24,9.24,9.16,9.17,613740.0
2024-03-11 14:30:00,9.17,9.18,9.15,9.17,574694.0,9.17,9.18,9.15,9.17,574694.0
2024-03-11 14:40:00,9.17,9.2,9.15,9.18,1004998.0,9.17,9.2,9.15,9.18,1004998.0
2024-03-11 14:50:00,9.18,9.18,9.13,9.15,627680.0,9.18,9.18,9.13,9.15,627680.0
2024-03-11 15:00:00,9.16,9.17,9.13,9.13,417716.0,9.16,9.17,9.13,9.13,417716.0
2024-03-11 15:10:00,9.13,9.14,9.12,9.13,591896.0,9.13,9.14,9.12,9.13,591896.0
2024-03-11 15:20:00,9.13,9.14,9.11,9.13,492948.0,9.13,9.14,9.11,9.13,492948.0
2024-03-11 15:30:00,9.13,9.14,9.12,9.13,475149.0,9.13,9.14,9.12,9.13,475149.0
2024-03-11 15:40:00,9.12,9.14,9.11,9.14,1184477.0,9.12,9.14,9.11,9.14,1184477.0
2024-03-11 15:50:00,9.14,9.14,9.04,9.08,4090688.0,9.14,9.14,9.04,9.08,4090688.0
2024-03-12 09:30:00,9.17,9.28,9.02,9.02,1628817.0,9.17,9.28,9.02,9.02,1628817.0
2024-03-12 09:40:00,9.02,9.12,8.95,8.96,715818.0,9.02,9.12,8.95,8.96,715818.0
2024-03-12 09:50:00,8.95,9.05,8.94,9.03,1010706.0,8.95,9.05,8.94,9.03,1010706.0
2024-03-12 10:00:00,9.02,9.04,8.94,9.0,834111.0,9.02,9.04,8.94,9.0,834111.0
2024-03-12 10:10:00,9.0,9.01,8.93,8.96,455506.0,9.0,9.01,8.93,8.96,455506.0
2024-03-12 10:20:00,8.96,9.01,8.94,8.96,398180.0,8.96,9.01,8.94,8.96,398180.0
2024-03-12 10:30:00,8.96,8.98,8.95,8.96,547031.0,8.96,8.98,8.95,8.96,547031.0
2024-03-12 10:40:00,8.96,9.01,8.96,9.01,629999.0,8.96,9.01,8.96,9.01,629999.0
2024-03-12 10:50:00,9.01,9.01,8.97,9.01,396928.0,9.01,9.01,8.97,9.01,396928.0
2024-03-12 11:00:00,9.01,9.01,8.97,8.98,267114.0,9.01,9.01,8.97,8.98,267114.0
2024-03-12 11:10:00,8.97,9.01,8.97,9.01,505035.0,8.97,9.01,8.97,9.01,505035.0
2024-03-12 11:20:00,9.01,9.01,8.97,9.0,288535.0,9.01,9.01,8.97,9.0,288535.0
2024-03-12 11:30:00,9.0,9.0,8.92,8.93,623736.0,9.0,9.0,8.92,8.93,623736.0
2024-03-12 11:40:00,8.93,8.93,8.85,8.87,580192.0,8.93,8.93,8.85,8.87,580192.0
2024-03-12 11:50:00,8.87,8.89,8.86,8.87,346300.0,8.87,8.89,8.86,8.87,346300.0
2024-03-12 12:00:00,8.87,8.91,8.86,8.88,468305.0,8.87,8.91,8.86,8.88,468305.0
2024-03-12 12:10:00,8.89,8.89,8.85,8.86,334661.0,8.89,8.89,8.85,8.86,334661.0
2024-03-12 12:20:00,8.87,8.88,8.86,8.88,190655.0,8.87,8.88,8.86,8.88,190655.0
2024-03-12 12:30:00,8.87,8.9,8.87,8.88,285484.0,8.87,8.9,8.87,8.88,285484.0
2024-03-12 12:40:00,8.88,8.9,8.87,8.88,300339.0,8.88,8.9,8.87,8.88,300339.0
2024-03-12 12:50:00,8.88,8.91,8.87,8.91,288497.0,8.88,8.91,8.87,8.91,288497.0
2024-03-12 13:00:00,8.9,8.91,8.87,8.89,414001.0,8.9,8.91,8.87,8.89,414001.0
2024-03-12 13:10:00,8.89,8.9,8.87,8.89,243008.0,8.89,8.9,8.87,8.89,243008.0
2024-03-12 13:20:00,8.89,8.9,8.87,8.88,318324.0,8.89,8.9,8.87,8.88,318324.0
2024-03-12 13:30:00,8.87,8.89,8.86,8.86,535448.0,8.87,8.89,8.86,8.86,535448.0
2024-03-12 13:40:00,8.86,8.87,8.83,8.84,383605.0,8.86,8.87,8.83,8.84,383605.0
2024-03-12 13:50:00,8.83,8.84,8.82,8.84,310826.0,8.83,8.84,8.82,8.84,310826.0
2024-03-12 14:00:00,8.84,8.86,8.82,8.86,266520.0,8.84,8.86,8.82,8.86,266520.0
2024-03-12 14:10:00,8.85,8.89,8.85,8.88,356952.0,8.85,8.89,8.85,8.88,356952.0
2024-03-12 14:20:00,8.89,8.89,8.86,8.87,141428.0,8.89,8.89,8.86,8.87,141428.0
2024-03-12 14:30:00,8.87,8.9,8.86,8.89,293825.0,8.87,8.9,8.86,8.89,293825.0
2024-03-12 14:40:00,8.89,8.9,8.86,8.87,455504.0,8.89,8.9,8.86,8.87,455504.0
2024-03-12 14:50:00,8.88,8.88,8.86,8.88,352321.0,8.88,8.88,8.86,8.88,352321.0
2024-03-12 15:00:00,8.88,8.88,8.84,8.84,625281.0,8.88,8.88,8.84,8.84,625281.0
2024-03-12 15:10:00,8.85,8.87,8.84,8.86,491642.0,8.85,8.87,8.84,8.86,491642.0
2024-03-12 15:20:00,8.87,8.88,8.85,8.86,294989.0,8.87,8.88,8.85,8.86,294989.0
2024-03-12 15:30:00,8.85,8.86,8.84,8.85,458214.0,8.85,8.86,8.84,8.85,458214.0
2024-03-12 15:40:00,8.85,8.85,8.82,8.83,791199.0,8.85,8.85,8.82,8.83,791199.0
2024-03-12 15:50:00,8.83,8.88,8.82,8.87,3092070.0,8.83,8.88,8.82,8.87,3092070.0
2024-03-13 09:30:00,8.89,9.03,8.86,8.95,803440.0,8.89,9.03,8.86,8.95,803440.0
2024-03-13 09:40:00,8.95,9.02,8.95,8.96,801821.0,8.95,9.02,8.95,8.96,801821.0
2024-03-13 09:50:00,8.96,9.04,8.94,8.97,864571.0,8.96,9.04,8.94,8.97,864571.0
2024-03-13 10:00:00,8.97,8.98,8.92,8.96,327239.0,8.97,8.98,8.92,8.96,327239.0
2024-03-13 10:10:00,8.96,8.99,8.94,8.96,233335.0,8.96,8.99,8.94,8.96,233335.0
2024-03-13 10:20:00,8.96,8.96,8.91,8.94,401395.0,8.96,8.96,8.91,8.94,401395.0
2024-03-13 10:30:00,8.94,9.0,8.93,9.0,365298.0,8.94,9.0,8.93,9.0,365298.0
2024-03-13 10:40:00,9.0,9.03,8.93,8.95,687619.0,9.0,9.03,8.93,8.95,687619.0
2024-03-13 10:50:00,8.95,8.96,8.93,8.95,267681.0,8.95,8.96,8.93,8.95,267681.0
2024-03-13 11:00:00,8.94,8.97,8.93,8.96,161929.0,8.94,8.97,8.93,8.96,161929.0
2024-03-13 11:10:00,8.96,8.98,8.95,8.95,217704.0,8.96,8.98,8.95,8.95,217704.0
2024-03-13 11:20:00,8.96,8.96,8.93,8.95,217742.0,8.96,8.96,8.93,8.95,217742.0
2024-03-13 11:30:00,8.95,8.95,8.92,8.92,261363.0,8.95,8.95,8.92,8.92,261363.0
2024-03-13 11:40:00,8.92,8.94,8.9,8.9,228000.0,8.92,8.94,8.9,8.9,228000.0
2024-03-13 11:50:00,8.9,8.93,8.9,8.91,187093.0,8.9,8.93,8.9,8.91,187093.0
2024-03-13 12:00:00,8.91,8.92,8.87,8.87,295075.0,8.91,8.92,8.87,8.87,295075.0
2024-03-13 12:10:00,8.87,8.9,8.87,8.9,212545.0,8.87,8.9,8.87,8.9,212545.0
2024-03-13 12:20:00,8.9,8.91,8.88,8.88,149693.0,8.9,8.91,8.88,8.88,149693.0
2024-03-13 12:30:00,8.88,8.9,8.87,8.89,224568.0,8.88,8.9,8.87,8.89,224568.0
2024-03-13 12:40:00,8.9,8.92,8.89,8.9,273492.0,8.9,8.92,8.89,8.9,273492.0
2024-03-13 12:50:00,8.9,8.91,8.89,8.89,162622.0,8.9,8.91,8.89,8.89,162622.0
2024-03-13 13:00:00,8.89,8.9,8.88,8.89,274148.0,8.89,8.9,8.88,8.89,274148.0
2024-03-13 13:10:00,8.88,8.89,8.87,8.88,211886.0,8.88,8.89,8.87,8.88,211886.0
2024-03-13 13:20:00,8.88,8.92,8.87,8.92,311868.0,8.88,8.92,8.87,8.92,311868.0
2024-03-13 13:30:00,8.92,8.92,8.89,8.89,267457.0,8.92,8.92,8.89,8.89,267457.0
2024-03-13 13:40:00,8.9,8.93,8.9,8.92,255825.0,8.9,8.93,8.9,8.92,255825.0
2024-03-13 13:50:00,8.92,8.93,8.91,8.92,119628.0,8.92,8.93,8.91,8.92,119628.0
2024-03-13 14:00:00,8.92,8.92,8.89,8.89,154521.0,8.92,8.92,8.89,8.89,154521.0
2024-03-13 14:10:00,8.89,8.91,8.88,8.89,245650.0,8.89,8.91,8.88,8.89,245650.0
2024-03-13 14:20:00,8.89,8.9,8.88,8.89,134771.0,8.89,8.9,8.88,8.89,134771.0
2024-03-13 14:30:00,8.9,8.91,8.89,8.9,536711.0,8.9,8.91,8.89,8.9,536711.0
2024-03-13 14:40:00,8.91,8.91,8.86,8.88,504179.0,8.91,8.91,8.86,8.88,504179.0
2024-03-13 14:50:00,8.88,8.88,8.85,8.87,274966.0,8.88,8.88,8.85,8.87,274966.0
2024-03-13 15:00:00,8.87,8.88,8.86,8.88,281986.0,8.87,8.88,8.86,8.88,281986.0
2024-03-13 15:10:00,8.88,8.88,8.86,8.87,237064.0,8.88,8.88,8.86,8.87,237064.0
2024-03-13 15:20:00,8.87,8.88,8.83,8.84,451036.0,8.87,8.88,8.83,8.84,451036.0
2024-03-13 15:30:00,8.84,8.87,8.83,8.87,551656.0,8.84,8.87,8.83,8.87,551656.0
2024-03-13 15:40:00,8.87,8.88,8.83,8.84,704447.0,8.87,8.88,8.83,8.84,704447.0
2024-03-13 15:50:00,8.84,8.85,8.82,8.85,2017884.0,8.84,8.85,8.82,8.85,2017884.0
2024-03-14 09:30:00,8.8,8.85,8.73,8.75,656122.0,8.8,8.85,8.73,8.75,656122.0
2024-03-14 09:40:00,8.75,8.75,8.65,8.66,602315.0,8.75,8.75,8.65,8.66,602315.0
2024-03-14 09:50:00,8.66,8.67,8.59,8.6,605791.0,8.66,8.67,8.59,8.6,605791.0
2024-03-14 10:00:00,8.6,8.63,8.57,8.63,358912.0,8.6,8.63,8.57,8.63,358912.0
2024-03-14 10:10:00,8.62,8.63,8.58,8.58,440925.0,8.62,8.63,8.58,8.58,440925.0
2024-03-14 10:20:00,8.59,8.6,8.57,8.59,317616.0,8.59,8.6,8.57,8.59,317616.0
2024-03-14 10:30:00,8.59,8.61,8.58,8.59,306643.0,8.59,8.61,8.58,8.59,306643.0
2024-03-14 10:40:00,8.59,8.59,8.56,8.57,332718.0,8.59,8.59,8.56,8.57,332718.0
2024-03-14 10:50:00,8.57,8.58,8.54,8.55,529895.0,8.57,8.58,8.54,8.55,529895.0
2024-03-14 11:00:00,8.56,8.57,8.54,8.54,451945.0,8.56,8.57,8.54,8.54,451945.0
2024-03-14 11:10:00,8.54,8.56,8.5,8.51,736750.0,8.54,8.56,8.5,8.51,736750.0
2024-03-14 11:20:00,8.51,8.54,8.5,8.54,830724.0,8.51,8.54,8.5,8.54,830724.0
2024-03-14 11:30:00,8.54,8.54,8.48,8.51,686573.0,8.54,8.54,8.48,8.51,686573.0
2024-03-14 11:40:00,8.51,8.54,8.49,8.54,359440.0,8.51,8.54,8.49,8.54,359440.0
2024-03-14 11:50:00,8.53,8.54,8.5,8.53,304309.0,8.53,8.54,8.5,8.53,304309.0
2024-03-14 12:00:00,8.53,8.53,8.49,8.51,362714.0,8.53,8.53,8.49,8.51,362714.0
2024-03-14 12:10:00,8.51,8.52,8.5,8.52,243186.0,8.51,8.52,8.5,8.52,243186.0
2024-03-14 12:20:00,8.52,8.52,8.48,8.49,288057.0,8.52,8.52,8.48,8.49,288057.0
2024-03-14 12:30:00,8.49,8.52,8.48,8.52,383199.0,8.49,8.52,8.48,8.52,383199.0
2024-03-14 12:40:00,8.52,8.52,8.49,8.49,182905.0,8.52,8.52,8.49,8.49,182905.0
2024-03-14 12:50:00,8.5,8.5,8.48,8.5,303661.0,8.5,8.5,8.48,8.5,303661.0
2024-03-14 13:00:00,8.49,8.5,8.48,8.49,232400.0,8.49,8.5,8.48,8.49,232400.0
2024-03-14 13:10:00,8.5,8.51,8.49,8.5,307363.0,8.5,8.51,8.49,8.5,307363.0
2024-03-14 13:20:00,8.5,8.5,8.46,8.48,467998.0,8.5,8.5,8.46,8.48,467998.0
2024-03-14 13:30:00,8.49,8.49,8.46,8.47,253385.0,8.49,8.49,8.46,8.47,253385.0
2024-03-14 13:40:00,8.47,8.48,8.44,8.45,863626.0,8.47,8.48,8.44,8.45,863626.0
2024-03-14 13:50:00,8.45,8.47,8.44,8.45,433186.0,8.45,8.47,8.44,8.45,433186.0
2024-03-14 14:00:00,8.45,8.47,8.44,8.46,426708.0,8.45,8.47,8.44,8.46,426708.0
2024-03-14 14:10:00,8.47,8.5,8.47,8.48,971078.0,8.47,8.5,8.47,8.48,971078.0
2024-03-14 14:20:00,8.49,8.5,8.47,8.49,373404.0,8.49,8.5,8.47,8.49,373404.0
2024-03-14 14:30:00,8.49,8.49,8.45,8.47,415375.0,8.49,8.49,8.45,8.47,415375.0
2024-03-14 14:40:00,8.46,8.47,8.45,8.46,381066.0,8.46,8.47,8.45,8.46,381066.0
2024-03-14 14:50:00,8.46,8.47,8.43,8.44,348918.0,8.46,8.47,8.43,8.44,348918.0
2024-03-14 15:00:00,8.44,8.45,8.41,8.44,599842.0,8.44,8.45,8.41,8.44,599842.0
2024-03-14 15:10:00,8.45,8.47,8.44,8.46,377224.0,8.45,8.47,8.44,8.46,377224.0
2024-03-14 15:20:00,8.45,8.49,8.45,8.48,499229.0,8.45,8.49,8.45,8.48,499229.0
2024-03-14 15:30:00,8.49,8.52,8.48,8.52,756138.0,8.49,8.52,8.48,8.52,756138.0
2024-03-14 15:40:00,8.52,8.52,8.5,8.51,983792.0,8.52,8.52,8.5,8.51,983792.0
2024-03-14 15:50:00,8.51,8.55,8.5,8.54,2896499.0,8.51,8.55,8.5,8.54,2896499.0
2024-03-15 09:30:00,8.57,8.67,8.52,8.6,4577004.0,8.57,8.67,8.52,8.6,4577004.0
2024-03-15 09:40:00,8.6,8.65,8.55,8.6,243239.0,8.6,8.65,8.55,8.6,243239.0
2024-03-15 09:50:00,8.59,8.61,8.55,8.59,162239.0,8.59,8.61,8.55,8.59,162239.0
2024-03-15 10:00:00,8.58,8.59,8.53,8.57,300382.0,8.58,8.59,8.53,8.57,300382.0
2024-03-15 10:10:00,8.57,8.6,8.54,8.54,210493.0,8.57,8.6,8.54,8.54,210493.0
2024-03-15 10:20:00,8.54,8.58,8.54,8.54,283863.0,8.54,8.58,8.54,8.54,283863.0
2024-03-15 10:30:00,8.54,8.56,8.52,8.53,281135.0,8.54,8.56,8.52,8.53,281135.0
2024-03-15 10:40:00,8.53,8.56,8.52,8.56,181802.0,8.53,8.56,8.52,8.56,181802.0
2024-03-15 10:50:00,8.56,8.57,8.54,8.55,218154.0,8.56,8.57,8.54,8.55,218154.0
2024-03-15 11:00:00,8.56,8.57,8.55,8.56,257706.0,8.56,8.57,8.55,8.56,257706.0
2024-03-15 11:10:00,8.55,8.56,8.53,8.54,313236.0,8.55,8.56,8.53,8.54,313236.0
2024-03-15 11:20:00,8.55,8.55,8.51,8.53,193717.0,8.55,8.55,8.51,8.53,193717.0
2024-03-15 11:30:00,8.53,8.54,8.52,8.53,154002.0,8.53,8.54,8.52,8.53,154002.0
2024-03-15 11:40:00,8.53,8.55,8.52,8.54,137917.0,8.53,8.55,8.52,8.54,137917.0
2024-03-15 11:50:00,8.54,8.55,8.52,8.54,225299.0,8.54,8.55,8.52,8.54,225299.0
2024-03-15 12:00:00,8.54,8.54,8.51,8.53,137276.0,8.54,8.54,8.51,8.53,137276.0
2024-03-15 12:10:00,8.52,8.55,8.52,8.54,247856.0,8.52,8.55,8.52,8.54,247856.0
2024-03-15 12:20:00,8.54,8.57,8.53,8.55,205570.0,8.54,8.57,8.53,8.55,205570.0
2024-03-15 12:30:00,8.55,8.56,8.54,8.54,247158.0,8.55,8.56,8.54,8.54,247158.0
2024-03-15 12:40:00,8.54,8.56,8.54,8.55,169002.0,8.54,8.56,8.54,8.55,169002.0
2024-03-15 12:50:00,8.54,8.55,8.52,8.53,160842.0,8.54,8.55,8.52,8.53,160842.0
2024-03-15 13:00:00,8.53,8.56,8.52,8.55,226091.0,8.53,8.56,8.52,8.55,226091.0
2024-03-15 13:10:00,8.55,8.56,8.53,8.54,209101.0,8.55,8.56,8.53,8.54,209101.0
2024-03-15 13:20:00,8.54,8.56,8.54,8.55,115672.0,8.54,8.56,8.54,8.55,115672.0
2024-03-15 13:30:00,8.56,8.57,8.55,8.56,172579.0,8.56,8.57,8.55,8.56,172579.0
2024-03-15 13:40:00,8.56,8.57,8.54,8.54,181142.0,8.56,8.57,8.54,8.54,181142.0
2024-03-15 13:50:00,8.55,8.58,8.54,8.58,156083.0,8.55,8.58,8.54,8.58,156083.0
2024-03-15 14:00:00,8.58,8.58,8.55,8.55,356685.0,8.58,8.58,8.55,8.55,356685.0
2024-03-15 14:10:00,8.55,8.56,8.52,8.53,354693.0,8.55,8.56,8.52,8.53,354693.0
2024-03-15 14:20:00,8.53,8.55,8.51,8.53,374670.0,8.53,8.55,8.51,8.53,374670.0
2024-03-15 14:30:00,8.53,8.57,8.53,8.57,253205.0,8.53,8.57,8.53,8.57,253205.0
2024-03-15 14:40:00,8.57,8.58,8.56,8.58,251163.0,8.57,8.58,8.56,8.58,251163.0
2024-03-15 14:50:00,8.57,8.59,8.57,8.59,324947.0,8.57,8.59,8.57,8.59,324947.0
2024-03-15 15:00:00,8.59,8.59,8.57,8.59,234676.0,8.59,8.59,8.57,8.59,234676.0
2024-03-15 15:10:00,8.59,8.6,8.56,8.57,305679.0,8.59,8.6,8.56,8.57,305679.0
2024-03-15 15:20:00,8.57,8.58,8.55,8.55,505941.0,8.57,8.58,8.55,8.55,505941.0
2024-03-15 15:30:00,8.55,8.57,8.55,8.55,528706.0,8.55,8.57,8.55,8.55,528706.0
2024-03-15 15:40:00,8.55,8.57,8.55,8.57,753839.0,8.55,8.57,8.55,8.57,753839.0
2024-03-15 15:50:00,8.57,8.62,8.52,8.53,4658615.0,8.57,8.62,8.52,8.53,4658615.0
2024-03-18 09:30:00,8.59,8.6,8.39,8.4,1148599.0,8.59,8.6,8.39,8.4,1148599.0
2024-03-18 09:40:00,8.39,8.46,8.39,8.45,685336.0,8.39,8.46,8.39,8.45,685336.0
2024-03-18 09:50:00,8.45,8.51,8.43,8.51,411005.0,8.45,8.51,8.43,8.51,411005.0
2024-03-18 10:00:00,8.51,8.55,8.48,8.54,491391.0,8.51,8.55,8.48,8.54,491391.0
2024-03-18 10:10:00,8.55,8.55,8.5,8.51,264992.0,8.55,8.55,8.5,8.51,264992.0
2024-03-18 10:20:00,8.51,8.51,8.47,8.49,181544.0,8.51,8.51,8.47,8.49,181544.0
2024-03-18 10:30:00,8.48,8.5,8.46,8.46,242348.0,8.48,8.5,8.46,8.46,242348.0
2024-03-18 10:40:00,8.46,8.51,8.46,8.51,286479.0,8.46,8.51,8.46,8.51,286479.0
2024-03-18 10:50:00,8.5,8.51,8.48,8.5,329458.0,8.5,8.51,8.48,8.5,329458.0
2024-03-18 11:00:00,8.49,8.52,8.49,8.5,374581.0,8.49,8.52,8.49,8.5,374581.0
2024-03-18 11:10:00,8.49,8.5,8.48,8.49,216061.0,8.49,8.5,8.48,8.49,216061.0
2024-03-18 11:20:00,8.49,8.51,8.47,8.49,388448.0,8.49,8.51,8.47,8.49,388448.0
2024-03-18 11:30:00,8.49,8.51,8.47,8.47,256084.0,8.49,8.51,8.47,8.47,256084.0
2024-03-18 11:40:00,8.47,8.51,8.47,8.47,423052.0,8.47,8.51,8.47,8.47,423052.0
2024-03-18 11:50:00,8.47,8.51,8.47,8.51,337920.0,8.47,8.51,8.47,8.51,337920.0
2024-03-18 12:00:00,8.51,8.51,8.49,8.51,314634.0,8.51,8.51,8.49,8.51,314634.0
2024-03-18 12:10:00,8.51,8.53,8.5,8.53,254462.0,8.51,8.53,8.5,8.53,254462.0
2024-03-18 12:20:00,8.53,8.53,8.5,8.51,395565.0,8.53,8.53,8.5,8.51,395565.0
2024-03-18 12:30:00,8.51,8.52,8.49,8.52,122635.0,8.51,8.52,8.49,8.52,122635.0
2024-03-18 12:40:00,8.51,8.52,8.51,8.52,107965.0,8.51,8.52,8.51,8.52,107965.0
2024-03-18 12:50:00,8.52,8.52,8.5,8.51,162573.0,8.52,8.52,8.5,8.51,162573.0
2024-03-18 13:00:00,8.5,8.51,8.49,8.49,81890.0,8.5,8.51,8.49,8.49,81890.0
2024-03-18 13:10:00,8.5,8.5,8.49,8.49,56652.0,8.5,8.5,8.49,8.49,56652.0
2024-03-18 13:20:00,8.49,8.51,8.49,8.49,140270.0,8.49,8.51,8.49,8.49,140270.0
2024-03-18 13:30:00,8.5,8.51,8.49,8.51,84072.0,8.5,8.51,8.49,8.51,84072.0
2024-03-18 13:40:00,8.51,8.51,8.47,8.5,265322.0,8.51,8.51,8.47,8.5,265322.0
2024-03-18 13:50:00,8.5,8.51,8.49,8.51,134658.0,8.5,8.51,8.49,8.51,134658.0
2024-03-18 14:00:00,8.51,8.56,8.5,8.55,398059.0,8.51,8.56,8.5,8.55,398059.0
2024-03-18 14:10:00,8.55,8.56,8.52,8.53,138033.0,8.55,8.56,8.52,8.53,138033.0
2024-03-18 14:20:00,8.52,8.54,8.52,8.52,140549.0,8.52,8.54,8.52,8.52,140549.0
2024-03-18 14:30:00,8.53,8.53,8.51,8.51,169415.0,8.53,8.53,8.51,8.51,169415.0
2024-03-18 14:40:00,8.52,8.53,8.5,8.53,174140.0,8.52,8.53,8.5,8.53,174140.0
2024-03-18 14:50:00,8.52,8.52,8.51,8.52,94425.0,8.52,8.52,8.51,8.52,94425.0
2024-03-18 15:00:00,8.51,8.52,8.49,8.5,238547.0,8.51,8.52,8.49,8.5,238547.0
2024-03-18 15:10:00,8.5,8.5,8.49,8.5,139859.0,8.5,8.5,8.49,8.5,139859.0
2024-03-18 15:20:00,8.49,8.5,8.47,8.47,230295.0,8.49,8.5,8.47,8.47,230295.0
2024-03-18 15:30:00,8.47,8.5,8.47,8.5,377839.0,8.47,8.5,8.47,8.5,377839.0
2024-03-18 15:40:00,8.5,8.5,8.48,8.48,281552.0,8.5,8.5,8.48,8.48,281552.0
2024-03-18 15:50:00,8.49,8.5,8.46,8.46,2270744.0,8.49,8.5,8.46,8.46,2270744.0
2024-03-19 09:30:00,8.44,8.5,8.4,8.5,676364.0,8.44,8.5,8.4,8.5,676364.0
2024-03-19 09:40:00,8.49,8.49,8.42,8.45,418739.0,8.49,8.49,8.42,8.45,418739.0
2024-03-19 09:50:00,8.45,8.49,8.44,8.47,533083.0,8.45,8.49,8.44,8.47,533083.0
2024-03-19 10:00:00,8.47,8.49,8.46,8.46,171674.0,8.47,8.49,8.46,8.46,171674.0
2024-03-19 10:10:00,8.47,8.47,8.44,8.46,166006.0,8.47,8.47,8.44,8.46,166006.0
2024-03-19 10:20:00,8.46,8.46,8.41,8.43,452595.0,8.46,8.46,8.41,8.43,452595.0
2024-03-19 10:30:00,8.42,8.46,8.41,8.46,228504.0,8.42,8.46,8.41,8.46,228504.0
2024-03-19 10:40:00,8.45,8.46,8.44,8.45,147264.0,8.45,8.46,8.44,8.45,147264.0
2024-03-19 10:50:00,8.44,8.45,8.43,8.44,268906.0,8.44,8.45,8.43,8.44,268906.0
2024-03-19 11:00:00,8.44,8.44,8.42,8.44,119507.0,8.44,8.44,8.42,8.44,119507.0
2024-03-19 11:10:00,8.44,8.44,8.42,8.43,166630.0,8.44,8.44,8.42,8.43,166630.0
2024-03-19 11:20:00,8.43,8.45,8.42,8.44,211570.0,8.43,8.45,8.42,8.44,211570.0
2024-03-19 11:30:00,8.45,8.47,8.43,8.47,229035.0,8.45,8.47,8.43,8.47,229035.0
2024-03-19 11:40:00,8.46,8.5,8.46,8.49,343873.0,8.46,8.5,8.46,8.49,343873.0
2024-03-19 11:50:00,8.5,8.51,8.49,8.5,351414.0,8.5,8.51,8.49,8.5,351414.0
2024-03-19 12:00:00,8.5,8.51,8.49,8.51,382441.0,8.5,8.51,8.49,8.51,382441.0
2024-03-19 12:10:00,8.5,8.51,8.47,8.49,289819.0,8.5,8.51,8.47,8.49,289819.0
2024-03-19 12:20:00,8.49,8.49,8.47,8.47,188089.0,8.49,8.49,8.47,8.47,188089.0
2024-03-19 12:30:00,8.47,8.53,8.47,8.51,473224.0,8.47,8.53,8.47,8.51,473224.0
2024-03-19 12:40:00,8.51,8.53,8.5,8.52,217918.0,8.51,8.53,8.5,8.52,217918.0
2024-03-19 12:50:00,8.51,8.52,8.49,8.5,181386.0,8.51,8.52,8.49,8.5,181386.0
2024-03-19 13:00:00,8.5,8.53,8.5,8.52,218866.0,8.5,8.53,8.5,8.52,218866.0
2024-03-19 13:10:00,8.52,8.52,8.49,8.49,160203.0,8.52,8.52,8.49,8.49,160203.0
2024-03-19 13:20:00,8.5,8.5,8.49,8.5,91037.0,8.5,8.5,8.49,8.5,91037.0
2024-03-19 13:30:00,8.5,8.5,8.48,8.5,216075.0,8.5,8.5,8.48,8.5,216075.0
2024-03-19 13:40:00,8.5,8.5,8.47,8.47,160155.0,8.5,8.5,8.47,8.47,160155.0
2024-03-19 13:50:00,8.47,8.48,8.46,8.46,67782.0,8.47,8.48,8.46,8.46,67782.0
2024-03-19 14:00:00,8.46,8.47,8.43,8.44,180278.0,8.46,8.47,8.43,8.44,180278.0
2024-03-19 14:10:00,8.44,8.49,8.43,8.46,1663509.0,8.44,8.49,8.43,8.46,1663509.0
2024-03-19 14:20:00,8.46,8.49,8.46,8.49,148733.0,8.46,8.49,8.46,8.49,148733.0
2024-03-19 14:30:00,8.49,8.49,8.47,8.47,96938.0,8.49,8.49,8.47,8.47,96938.0
2024-03-19 14:40:00,8.47,8.5,8.47,8.5,272063.0,8.47,8.5,8.47,8.5,272063.0
2024-03-19 14:50:00,8.5,8.5,8.48,8.49,130814.0,8.5,8.5,8.48,8.49,130814.0
2024-03-19 15:00:00,8.48,8.49,8.47,8.47,134543.0,8.48,8.49,8.47,8.47,134543.0
2024-03-19 15:10:00,8.47,8.49,8.46,8.47,336675.0,8.47,8.49,8.46,8.47,336675.0
2024-03-19 15:20:00,8.47,8.49,8.47,8.49,143213.0,8.47,8.49,8.47,8.49,143213.0
2024-03-19 15:30:00,8.49,8.51,8.48,8.5,301562.0,8.49,8.51,8.48,8.5,301562.0
2024-03-19 15:40:00,8.5,8.52,8.49,8.5,436094.0,8.5,8.52,8.49,8.5,436094.0
2024-03-19 15:50:00,8.5,8.51,8.48,8.48,2124432.0,8.5,8.51,8.48,8.48,2124432.0
2024-03-20 09:30:00,8.44,8.51,8.41,8.48,461988.0,8.44,8.51,8.41,8.48,461988.0
2024-03-20 09:40:00,8.49,8.5,8.45,8.5,197692.0,8.49,8.5,8.45,8.5,197692.0
2024-03-20 09:50:00,8.5,8.5,8.45,8.46,166355.0,8.5,8.5,8.45,8.46,166355.0
2024-03-20 10:00:00,8.47,8.49,8.45,8.47,169788.0,8.47,8.49,8.45,8.47,169788.0
2024-03-20 10:10:00,8.47,8.48,8.45,8.47,114435.0,8.47,8.48,8.45,8.47,114435.0
2024-03-20 10:20:00,8.47,8.48,8.46,8.47,142212.0,8.47,8.48,8.46,8.47,142212.0
2024-03-20 10:30:00,8.47,8.49,8.46,8.47,214056.0,8.47,8.49,8.46,8.47,214056.0
2024-03-20 10:40:00,8.47,8.49,8.46,8.49,143527.0,8.47,8.49,8.46,8.49,143527.0
2024-03-20 10:50:00,8.49,8.5,8.47,8.5,165932.0,8.49,8.5,8.47,8.5,165932.0
2024-03-20 11:00:00,8.49,8.5,8.46,8.46,186023.0,8.49,8.5,8.46,8.46,186023.0
2024-03-20 11:10:00,8.47,8.49,8.46,8.49,148739.0,8.47,8.49,8.46,8.49,148739.0
2024-03-20 11:20:00,8.49,8.49,8.47,8.48,118392.0,8.49,8.49,8.47,8.48,118392.0
2024-03-20 11:30:00,8.48,8.49,8.47,8.49,227238.0,8.48,8.49,8.47,8.49,227238.0
2024-03-20 11:40:00,8.49,8.49,8.48,8.49,68587.0,8.49,8.49,8.48,8.49,68587.0
2024-03-20 11:50:00,8.49,8.49,8.45,8.49,330073.0,8.49,8.49,8.45,8.49,330073.0
2024-03-20 12:00:00,8.49,8.49,8.46,8.47,265877.0,8.49,8.49,8.46,8.47,265877.0
2024-03-20 12:10:00,8.47,8.48,8.46,8.47,193052.0,8.47,8.48,8.46,8.47,193052.0
2024-03-20 12:20:00,8.47,8.48,8.45,8.46,306622.0,8.47,8.48,8.45,8.46,306622.0
2024-03-20 12:30:00,8.46,8.47,8.44,8.47,289283.0,8.46,8.47,8.44,8.47,289283.0
2024-03-20 12:40:00,8.46,8.47,8.45,8.46,310946.0,8.46,8.47,8.45,8.46,310946.0
2024-03-20 12:50:00,8.46,8.47,8.44,8.46,251691.0,8.46,8.47,8.44,8.46,251691.0
2024-03-20 13:00:00,8.46,8.46,8.44,8.45,139547.0,8.46,8.46,8.44,8.45,139547.0
2024-03-20 13:10:00,8.46,8.46,8.44,8.46,150098.0,8.46,8.46,8.44,8.46,150098.0
2024-03-20 13:20:00,8.46,8.46,8.44,8.44,128854.0,8.46,8.46,8.44,8.44,128854.0
2024-03-20 13:30:00,8.45,8.45,8.44,8.45,126667.0,8.45,8.45,8.44,8.45,126667.0
2024-03-20 13:40:00,8.45,8.45,8.43,8.45,169022.0,8.45,8.45,8.43,8.45,169022.0
2024-03-20 13:50:00,8.45,8.45,8.43,8.44,142374.0,8.45,8.45,8.43,8.44,142374.0
2024-03-20 14:00:00,8.45,8.53,8.44,8.49,531772.0,8.45,8.53,8.44,8.49,531772.0
2024-03-20 14:10:00,8.5,8.5,8.44,8.44,346160.0,8.5,8.5,8.44,8.44,346160.0
2024-03-20 14:20:00,8.44,8.64,8.43,8.62,1063751.0,8.44,8.64,8.43,8.62,1063751.0
2024-03-20 14:30:00,8.62,8.64,8.53,8.62,1149674.0,8.62,8.64,8.53,8.62,1149674.0
2024-03-20 14:40:00,8.62,8.71,8.6,8.7,852354.0,8.62,8.71,8.6,8.7,852354.0
2024-03-20 14:50:00,8.7,8.73,8.67,8.71,979916.0,8.7,8.73,8.67,8.71,979916.0
2024-03-20 15:00:00,8.71,8.72,8.68,8.71,707816.0,8.71,8.72,8.68,8.71,707816.0
2024-03-20 15:10:00,8.71,8.76,8.71,8.75,883495.0,8.71,8.76,8.71,8.75,883495.0
2024-03-20 15:20:00,8.75,8.8,8.74,8.77,837039.0,8.75,8.8,8.74,8.77,837039.0
2024-03-20 15:30:00,8.77,8.77,8.73,8.74,585205.0,8.77,8.77,8.73,8.74,585205.0
2024-03-20 15:40:00,8.74,8.76,8.72,8.72,919861.0,8.74,8.76,8.72,8.72,919861.0
2024-03-20 15:50:00,8.73,8.75,8.71,8.74,2935049.0,8.73,8.75,8.71,8.74,2935049.0
2024-03-21 09:30:00,8.91,8.97,8.85,8.93,2202813.0,8.91,8.97,8.85,8.93,2202813.0
2024-03-21 09:40:00,8.93,9.05,8.92,8.96,2137041.0,8.93,9.05,8.92,8.96,2137041.0
2024-03-21 09:50:00,8.97,8.97,8.82,8.83,1615923.0,8.97,8.97,8.82,8.83,1615923.0
2024-03-21 10:00:00,8.83,8.9,8.82,8.87,960763.0,8.83,8.9,8.82,8.87,960763.0
2024-03-21 10:10:00,8.87,8.87,8.79,8.86,1008030.0,8.87,8.87,8.79,8.86,1008030.0
2024-03-21 10:20:00,8.86,8.87,8.81,8.87,897789.0,8.86,8.87,8.81,8.87,897789.0
2024-03-21 10:30:00,8.87,8.88,8.8,8.86,1012630.0,8.87,8.88,8.8,8.86,1012630.0
2024-03-21 10:40:00,8.87,8.87,8.8,8.82,869469.0,8.87,8.87,8.8,8.82,869469.0
2024-03-21 10:50:00,8.82,8.85,8.81,8.84,1103293.0,8.82,8.85,8.81,8.84,1103293.0
2024-03-21 11:00:00,8.84,8.85,8.79,8.79,916646.0,8.84,8.85,8.79,8.79,916646.0
2024-03-21 11:10:00,8.8,8.83,8.77,8.79,1061687.0,8.8,8.83,8.77,8.79,1061687.0
2024-03-21 11:20:00,8.79,8.81,8.77,8.8,795745.0,8.79,8.81,8.77,8.8,795745.0
2024-03-21 11:30:00,8.79,8.81,8.78,8.79,807703.0,8.79,8.81,8.78,8.79,807703.0
2024-03-21 11:40:00,8.79,8.82,8.75,8.8,1111186.0,8.79,8.82,8.75,8.8,1111186.0
2024-03-21 11:50:00,8.8,8.86,8.77,8.86,922264.0,8.8,8.86,8.77,8.86,922264.0
2024-03-21 12:00:00,8.86,8.86,8.81,8.83,838645.0,8.86,8.86,8.81,8.83,838645.0
2024-03-21 12:10:00,8.83,8.85,8.81,8.84,644754.0,8.83,8.85,8.81,8.84,644754.0
2024-03-21 12:20:00,8.84,8.84,8.8,8.82,776032.0,8.84,8.84,8.8,8.82,776032.0
2024-03-21 12:30:00,8.82,8.82,8.73,8.75,1605347.0,8.82,8.82,8.73,8.75,1605347.0
2024-03-21 12:40:00,8.75,8.76,8.72,8.76,934703.0,8.75,8.76,8.72,8.76,934703.0
2024-03-21 12:50:00,8.76,8.77,8.75,8.76,572332.0,8.76,8.77,8.75,8.76,572332.0
2024-03-21 13:00:00,8.76,8.77,8.73,8.76,689091.0,8.76,8.77,8.73,8.76,689091.0
2024-03-21 13:10:00,8.76,8.79,8.73,8.74,670985.0,8.76,8.79,8.73,8.74,670985.0
2024-03-21 13:20:00,8.74,8.75,8.73,8.73,588082.0,8.74,8.75,8.73,8.73,588082.0
2024-03-21 13:30:00,8.74,8.77,8.73,8.75,736220.0,8.74,8.77,8.73,8.75,736220.0
2024-03-21 13:40:00,8.75,8.79,8.73,8.79,860236.0,8.75,8.79,8.73,8.79,860236.0
2024-03-21 13:50:00,8.79,8.8,8.77,8.78,716549.0,8.79,8.8,8.77,8.78,716549.0
2024-03-21 14:00:00,8.78,8.8,8.77,8.79,590095.0,8.78,8.8,8.77,8.79,590095.0
2024-03-21 14:10:00,8.79,8.82,8.78,8.82,805266.0,8.79,8.82,8.78,8.82,805266.0
2024-03-21 14:20:00,8.82,8.84,8.79,8.84,796091.0,8.82,8.84,8.79,8.84,796091.0
2024-03-21 14:30:00,8.84,8.84,8.8,8.82,931326.0,8.84,8.84,8.8,8.82,931326.0
2024-03-21 14:40:00,8.82,8.84,8.81,8.84,577327.0,8.82,8.84,8.81,8.84,577327.0
2024-03-21 14:50:00,8.84,8.84,8.81,8.83,540178.0,8.84,8.84,8.81,8.83,540178.0
2024-03-21 15:00:00,8.83,8.83,8.78,8.79,853627.0,8.83,8.83,8.78,8.79,853627.0
2024-03-21 15:10:00,8.79,8.84,8.78,8.82,1059711.0,8.79,8.84,8.78,8.82,1059711.0
2024-03-21 15:20:00,8.82,8.83,8.8,8.82,755381.0,8.82,8.83,8.8,8.82,755381.0
2024-03-21 15:30:00,8.82,8.82,8.78,8.79,787921.0,8.82,8.82,8.78,8.79,787921.0
2024-03-21 15:40:00,8.8,8.81,8.77,8.78,988082.0,8.8,8.81,8.77,8.78,988082.0
2024-03-21 15:50:00,8.78,8.79,8.71,8.71,3492438.0,8.78,8.79,8.71,8.71,3492438.0
2024-03-22 09:30:00,8.73,8.77,8.68,8.72,914709.0,8.73,8.77,8.68,8.72,914709.0
2024-03-22 09:40:00,8.72,8.74,8.67,8.68,609290.0,8.72,8.74,8.67,8.68,609290.0
2024-03-22 09:50:00,8.68,8.68,8.64,8.68,190303.0,8.68,8.68,8.64,8.68,190303.0
2024-03-22 10:00:00,8.68,8.68,8.64,8.65,300873.0,8.68,8.68,8.64,8.65,300873.0
2024-03-22 10:10:00,8.64,8.66,8.61,8.62,382848.0,8.64,8.66,8.61,8.62,382848.0
2024-03-22 10:20:00,8.61,8.62,8.55,8.55,1199303.0,8.61,8.62,8.55,8.55,1199303.0
2024-03-22 10:30:00,8.55,8.59,8.54,8.58,405516.0,8.55,8.59,8.54,8.58,405516.0
2024-03-22 10:40:00,8.58,8.58,8.55,8.55,147298.0,8.58,8.58,8.55,8.55,147298.0
2024-03-22 10:50:00,8.56,8.57,8.54,8.55,284478.0,8.56,8.57,8.54,8.55,284478.0
2024-03-22 11:00:00,8.55,8.56,8.54,8.56,279796.0,8.55,8.56,8.54,8.56,279796.0
2024-03-22 11:10:00,8.56,8.57,8.53,8.54,418126.0,8.56,8.57,8.53,8.54,418126.0
2024-03-22 11:20:00,8.53,8.56,8.53,8.54,614637.0,8.53,8.56,8.53,8.54,614637.0
2024-03-22 11:30:00,8.54,8.55,8.5,8.53,5856779.0,8.54,8.55,8.5,8.53,5856779.0
2024-03-22 11:40:00,8.53,8.54,8.5,8.51,350183.0,8.53,8.54,8.5,8.51,350183.0
2024-03-22 11:50:00,8.5,8.52,8.49,8.51,583979.0,8.5,8.52,8.49,8.51,583979.0
2024-03-22 12:00:00,8.51,8.51,8.47,8.49,297860.0,8.51,8.51,8.47,8.49,297860.0
2024-03-22 12:10:00,8.49,8.52,8.48,8.5,352214.0,8.49,8.52,8.48,8.5,352214.0
2024-03-22 12:20:00,8.51,8.51,8.49,8.5,500469.0,8.51,8.51,8.49,8.5,500469.0
2024-03-22 12:30:00,8.5,8.52,8.49,8.5,499365.0,8.5,8.52,8.49,8.5,499365.0
2024-03-22 12:40:00,8.5,8.51,8.5,8.51,144796.0,8.5,8.51,8.5,8.51,144796.0
2024-03-22 12:50:00,8.51,8.51,8.49,8.51,475357.0,8.51,8.51,8.49,8.51,475357.0
2024-03-22 13:00:00,8.51,8.51,8.49,8.5,316192.0,8.51,8.51,8.49,8.5,316192.0
2024-03-22 13:10:00,8.5,8.51,8.49,8.51,311243.0,8.5,8.51,8.49,8.51,311243.0
2024-03-22 13:20:00,8.5,8.51,8.5,8.5,133834.0,8.5,8.51,8.5,8.5,133834.0
2024-03-22 13:30:00,8.51,8.51,8.48,8.5,418132.0,8.51,8.51,8.48,8.5,418132.0
2024-03-22 13:40:00,8.5,8.5,8.49,8.5,78637.0,8.5,8.5,8.49,8.5,78637.0
2024-03-22 13:50:00,8.5,8.51,8.49,8.51,644322.0,8.5,8.51,8.49,8.51,644322.0
2024-03-22 14:00:00,8.51,8.52,8.49,8.52,440649.0,8.51,8.52,8.49,8.52,440649.0
2024-03-22 14:10:00,8.52,8.52,8.5,8.5,184072.0,8.52,8.52,8.5,8.5,184072.0
2024-03-22 14:20:00,8.51,8.51,8.49,8.5,168815.0,8.51,8.51,8.49,8.5,168815.0
2024-03-22 14:30:00,8.5,8.5,8.48,8.5,256645.0,8.5,8.5,8.48,8.5,256645.0
2024-03-22 14:40:00,8.5,8.5,8.49,8.5,140446.0,8.5,8.5,8.49,8.5,140446.0
2024-03-22 14:50:00,8.5,8.5,8.49,8.5,123586.0,8.5,8.5,8.49,8.5,123586.0
2024-03-22 15:00:00,8.5,8.51,8.49,8.5,321172.0,8.5,8.51,8.49,8.5,321172.0
2024-03-22 15:10:00,8.51,8.51,8.48,8.49,609604.0,8.51,8.51,8.48,8.49,609604.0
2024-03-22 15:20:00,8.5,8.5,8.49,8.5,172790.0,8.5,8.5,8.49,8.5,172790.0
2024-03-22 15:30:00,8.5,8.5,8.49,8.49,396214.0,8.5,8.5,8.49,8.49,396214.0
2024-03-22 15:40:00,8.49,8.5,8.48,8.49,710092.0,8.49,8.5,8.48,8.49,710092.0
2024-03-22 15:50:00,8.49,8.5,8.44,8.45,3955680.0,8.49,8.5,8.44,8.45,3955680.0
2024-03-25 09:30:00,8.5,8.52,8.41,8.46,982866.0,8.5,8.52,8.41,8.46,982866.0
2024-03-25 09:40:00,8.45,8.46,8.36,8.39,1036595.0,8.45,8.46,8.36,8.39,1036595.0
2024-03-25 09:50:00,8.39,8.41,8.36,8.4,395406.0,8.39,8.41,8.36,8.4,395406.0
2024-03-25 10:00:00,8.39,8.41,8.35,8.37,765692.0,8.39,8.41,8.35,8.37,765692.0
2024-03-25 10:10:00,8.37,8.4,8.36,8.38,284833.0,8.37,8.4,8.36,8.38,284833.0
2024-03-25 10:20:00,8.38,8.39,8.36,8.37,441311.0,8.38,8.39,8.36,8.37,441311.0
2024-03-25 10:30:00,8.37,8.37,8.35,8.37,327205.0,8.37,8.37,8.35,8.37,327205.0
2024-03-25 10:40:00,8.36,8.37,8.35,8.37,372792.0,8.36,8.37,8.35,8.37,372792.0
2024-03-25 10:50:00,8.37,8.38,8.35,8.36,491105.0,8.37,8.38,8.35,8.36,491105.0
2024-03-25 11:00:00,8.36,8.37,8.36,8.37,180291.0,8.36,8.37,8.36,8.37,180291.0
2024-03-25 11:10:00,8.37,8.39,8.35,8.38,2342919.0,8.37,8.39,8.35,8.38,2342919.0
2024-03-25 11:20:00,8.38,8.44,8.38,8.44,791358.0,8.38,8.44,8.38,8.44,791358.0
2024-03-25 11:30:00,8.44,8.44,8.41,8.42,327005.0,8.44,8.44,8.41,8.42,327005.0
2024-03-25 11:40:00,8.42,8.42,8.41,8.42,89779.0,8.42,8.42,8.41,8.42,89779.0
2024-03-25 11:50:00,8.42,8.42,8.4,8.42,269106.0,8.42,8.42,8.4,8.42,269106.0
2024-03-25 12:00:00,8.42,8.42,8.37,8.38,520189.0,8.42,8.42,8.37,8.38,520189.0
2024-03-25 12:10:00,8.38,8.39,8.36,8.37,634258.0,8.38,8.39,8.36,8.37,634258.0
2024-03-25 12:20:00,8.37,8.37,8.35,8.36,312608.0,8.37,8.37,8.35,8.36,312608.0
2024-03-25 12:30:00,8.36,8.37,8.35,8.37,247324.0,8.36,8.37,8.35,8.37,247324.0
2024-03-25 12:40:00,8.37,8.38,8.36,8.37,238822.0,8.37,8.38,8.36,8.37,238822.0
2024-03-25 12:50:00,8.37,8.38,8.36,8.37,211402.0,8.37,8.38,8.36,8.37,211402.0
2024-03-25 13:00:00,8.37,8.37,8.36,8.37,444076.0,8.37,8.37,8.36,8.37,444076.0
2024-03-25 13:10:00,8.37,8.39,8.36,8.38,400227.0,8.37,8.39,8.36,8.38,400227.0
2024-03-25 13:20:00,8.37,8.38,8.37,8.38,114967.0,8.37,8.38,8.37,8.38,114967.0
2024-03-25 13:30:00,8.38,8.38,8.36,8.37,226041.0,8.38,8.38,8.36,8.37,226041.0
2024-03-25 13:40:00,8.36,8.39,8.36,8.38,298878.0,8.36,8.39,8.36,8.38,298878.0
2024-03-25 13:50:00,8.38,8.4,8.38,8.4,206310.0,8.38,8.4,8.38,8.4,206310.0
2024-03-25 14:00:00,8.4,8.42,8.39,8.41,223590.0,8.4,8.42,8.39,8.41,223590.0
2024-03-25 14:10:00,8.41,8.42,8.4,8.41,457405.0,8.41,8.42,8.4,8.41,457405.0
2024-03-25 14:20:00,8.41,8.41,8.39,8.41,319262.0,8.41,8.41,8.39,8.41,319262.0
2024-03-25 14:30:00,8.41,8.42,8.4,8.42,121426.0,8.41,8.42,8.4,8.42,121426.0
2024-03-25 14:40:00,8.42,8.42,8.37,8.38,319332.0,8.42,8.42,8.37,8.38,319332.0
2024-03-25 14:50:00,8.38,8.39,8.37,8.38,261160.0,8.38,8.39,8.37,8.38,261160.0
2024-03-25 15:00:00,8.38,8.39,8.38,8.38,165828.0,8.38,8.39,8.38,8.38,165828.0
2024-03-25 15:10:00,8.38,8.39,8.37,8.38,358192.0,8.38,8.39,8.37,8.38,358192.0
2024-03-25 15:20:00,8.39,8.41,8.38,8.41,326179.0,8.39,8.41,8.38,8.41,326179.0
2024-03-25 15:30:00,8.41,8.41,8.39,8.41,777636.0,8.41,8.41,8.39,8.41,777636.0
2024-03-25 15:40:00,8.41,8.44,8.4,8.44,528616.0,8.41,8.44,8.4,8.44,528616.0
2024-03-25 15:50:00,8.44,8.47,8.44,8.44,2838369.0,8.44,8.47,8.44,8.44,2838369.0
2024-03-26 09:30:00,8.51,8.53,8.4,8.41,808504.0,8.51,8.53,8.4,8.41,808504.0
2024-03-26 09:40:00,8.41,8.44,8.37,8.37,667442.0,8.41,8.44,8.37,8.37,667442.0
2024-03-26 09:50:00,8.38,8.38,8.35,8.37,683067.0,8.38,8.38,8.35,8.37,683067.0
2024-03-26 10:00:00,8.37,8.37,8.32,8.33,578989.0,8.37,8.37,8.32,8.33,578989.0
2024-03-26 10:10:00,8.33,8.37,8.32,8.35,619154.0,8.33,8.37,8.32,8.35,619154.0
2024-03-26 10:20:00,8.35,8.38,8.33,8.35,915163.0,8.35,8.38,8.33,8.35,915163.0
2024-03-26 10:30:00,8.34,8.36,8.32,8.36,721933.0,8.34,8.36,8.32,8.36,721933.0
2024-03-26 10:40:00,8.36,8.37,8.33,8.36,449066.0,8.36,8.37,8.33,8.36,449066.0
2024-03-26 10:50:00,8.37,8.37,8.35,8.36,167437.0,8.37,8.37,8.35,8.36,167437.0
2024-03-26 11:00:00,8.36,8.38,8.34,8.35,711075.0,8.36,8.38,8.34,8.35,711075.0
2024-03-26 11:10:00,8.34,8.35,8.3,8.3,564009.0,8.34,8.35,8.3,8.3,564009.0
2024-03-26 11:20:00,8.3,8.31,8.28,8.29,541675.0,8.3,8.31,8.28,8.29,541675.0
2024-03-26 11:30:00,8.29,8.31,8.27,8.29,460287.0,8.29,8.31,8.27,8.29,460287.0
2024-03-26 11:40:00,8.29,8.33,8.29,8.33,417667.0,8.29,8.33,8.29,8.33,417667.0
2024-03-26 11:50:00,8.33,8.33,8.31,8.32,227863.0,8.33,8.33,8.31,8.32,227863.0
2024-03-26 12:00:00,8.32,8.32,8.3,8.32,261971.0,8.32,8.32,8.3,8.32,261971.0
2024-03-26 12:10:00,8.32,8.33,8.31,8.33,251227.0,8.32,8.33,8.31,8.33,251227.0
2024-03-26 12:20:00,8.33,8.34,8.31,8.34,333809.0,8.33,8.34,8.31,8.34,333809.0
2024-03-26 12:30:00,8.34,8.34,8.32,8.33,244083.0,8.34,8.34,8.32,8.33,244083.0
2024-03-26 12:40:00,8.33,8.36,8.32,8.36,291475.0,8.33,8.36,8.32,8.36,291475.0
2024-03-26 12:50:00,8.36,8.36,8.34,8.35,567668.0,8.36,8.36,8.34,8.35,567668.0
2024-03-26 13:00:00,8.35,8.36,8.33,8.34,308309.0,8.35,8.36,8.33,8.34,308309.0
2024-03-26 13:10:00,8.34,8.34,8.33,8.34,170297.0,8.34,8.34,8.33,8.34,170297.0
2024-03-26 13:20:00,8.34,8.35,8.32,8.34,889770.0,8.34,8.35,8.32,8.34,889770.0
2024-03-26 13:30:00,8.34,8.35,8.31,8.32,990611.0,8.34,8.35,8.31,8.32,990611.0
2024-03-26 13:40:00,8.33,8.37,8.31,8.37,545701.0,8.33,8.37,8.31,8.37,545701.0
2024-03-26 13:50:00,8.36,8.39,8.35,8.37,821837.0,8.36,8.39,8.35,8.37,821837.0
2024-03-26 14:00:00,8.37,8.38,8.36,8.38,207986.0,8.37,8.38,8.36,8.38,207986.0
2024-03-26 14:10:00,8.38,8.38,8.36,8.38,317555.0,8.38,8.38,8.36,8.38,317555.0
2024-03-26 14:20:00,8.38,8.4,8.36,8.38,811069.0,8.38,8.4,8.36,8.38,811069.0
2024-03-26 14:30:00,8.38,8.39,8.38,8.38,163734.0,8.38,8.39,8.38,8.38,163734.0
2024-03-26 14:40:00,8.38,8.39,8.38,8.38,163245.0,8.38,8.39,8.38,8.38,163245.0
2024-03-26 14:50:00,8.38,8.39,8.36,8.37,1124125.0,8.38,8.39,8.36,8.37,1124125.0
2024-03-26 15:00:00,8.37,8.38,8.36,8.38,449491.0,8.37,8.38,8.36,8.38,449491.0
2024-03-26 15:10:00,8.38,8.38,8.37,8.38,146348.0,8.38,8.38,8.37,8.38,146348.0
2024-03-26 15:20:00,8.38,8.38,8.37,8.38,184793.0,8.38,8.38,8.37,8.38,184793.0
2024-03-26 15:30:00,8.38,8.38,8.36,8.37,401529.0,8.38,8.38,8.36,8.37,401529.0
2024-03-26 15:40:00,8.37,8.37,8.35,8.36,327327.0,8.37,8.37,8.35,8.36,327327.0
2024-03-26 15:50:00,8.35,8.4,8.33,8.39,3650787.0,8.35,8.4,8.33,8.39,3650787.0
2024-03-27 09:30:00,8.47,8.56,8.43,8.51,888953.0,8.47,8.56,8.43,8.51,888953.0
2024-03-27 09:40:00,8.51,8.59,8.47,8.55,1051765.0,8.51,8.59,8.47,8.55,1051765.0
2024-03-27 09:50:00,8.55,8.56,8.51,8.51,444159.0,8.55,8.56,8.51,8.51,444159.0
2024-03-27 10:00:00,8.51,8.56,8.5,8.55,915666.0,8.51,8.56,8.5,8.55,915666.0
2024-03-27 10:10:00,8.55,8.64,8.55,8.63,839825.0,8.55,8.64,8.55,8.63,839825.0
2024-03-27 10:20:00,8.63,8.64,8.58,8.61,840912.0,8.63,8.64,8.58,8.61,840912.0
2024-03-27 10:30:00,8.6,8.66,8.59,8.59,2027294.0,8.6,8.66,8.59,8.59,2027294.0
2024-03-27 10:40:00,8.6,8.61,8.55,8.55,680473.0,8.6,8.61,8.55,8.55,680473.0
2024-03-27 10:50:00,8.55,8.56,8.54,8.54,485149.0,8.55,8.56,8.54,8.54,485149.0
2024-03-27 11:00:00,8.54,8.61,8.54,8.58,862779.0,8.54,8.61,8.54,8.58,862779.0
2024-03-27 11:10:00,8.58,8.59,8.55,8.57,387027.0,8.58,8.59,8.55,8.57,387027.0
2024-03-27 11:20:00,8.57,8.58,8.54,8.56,407482.0,8.57,8.58,8.54,8.56,407482.0
2024-03-27 11:30:00,8.55,8.56,8.54,8.55,544843.0,8.55,8.56,8.54,8.55,544843.0
2024-03-27 11:40:00,8.55,8.59,8.55,8.57,321314.0,8.55,8.59,8.55,8.57,321314.0
2024-03-27 11:50:00,8.58,8.58,8.55,8.55,421537.0,8.58,8.58,8.55,8.55,421537.0
2024-03-27 12:00:00,8.55,8.56,8.55,8.56,163223.0,8.55,8.56,8.55,8.56,163223.0
2024-03-27 12:10:00,8.55,8.58,8.55,8.57,474828.0,8.55,8.58,8.55,8.57,474828.0
2024-03-27 12:20:00,8.57,8.6,8.56,8.6,572289.0,8.57,8.6,8.56,8.6,572289.0
2024-03-27 12:30:00,8.6,8.6,8.59,8.6,166784.0,8.6,8.6,8.59,8.6,166784.0
2024-03-27 12:40:00,8.6,8.62,8.57,8.58,683467.0,8.6,8.62,8.57,8.58,683467.0
2024-03-27 12:50:00,8.58,8.66,8.57,8.65,624162.0,8.58,8.66,8.57,8.65,624162.0
2024-03-27 13:00:00,8.64,8.65,8.59,8.6,337569.0,8.64,8.65,8.59,8.6,337569.0
2024-03-27 13:10:00,8.6,8.64,8.59,8.6,514634.0,8.6,8.64,8.59,8.6,514634.0
2024-03-27 13:20:00,8.6,8.61,8.58,8.6,316701.0,8.6,8.61,8.58,8.6,316701.0
2024-03-27 13:30:00,8.6,8.6,8.57,8.59,431139.0,8.6,8.6,8.57,8.59,431139.0
2024-03-27 13:40:00,8.59,8.59,8.57,8.58,358014.0,8.59,8.59,8.57,8.58,358014.0
2024-03-27 13:50:00,8.58,8.59,8.56,8.57,304591.0,8.58,8.59,8.56,8.57,304591.0
2024-03-27 14:00:00,8.56,8.57,8.55,8.55,173635.0,8.56,8.57,8.55,8.55,173635.0
2024-03-27 14:10:00,8.55,8.57,8.54,8.57,340754.0,8.55,8.57,8.54,8.57,340754.0
2024-03-27 14:20:00,8.57,8.58,8.56,8.58,136963.0,8.57,8.58,8.56,8.58,136963.0
2024-03-27 14:30:00,8.58,8.61,8.57,8.59,486216.0,8.58,8.61,8.57,8.59,486216.0
2024-03-27 14:40:00,8.59,8.6,8.57,8.6,360687.0,8.59,8.6,8.57,8.6,360687.0
2024-03-27 14:50:00,8.6,8.6,8.57,8.58,492690.0,8.6,8.6,8.57,8.58,492690.0
2024-03-27 15:00:00,8.59,8.61,8.58,8.61,287424.0,8.59,8.61,8.58,8.61,287424.0
2024-03-27 15:10:00,8.61,8.61,8.59,8.6,378902.0,8.61,8.61,8.59,8.6,378902.0
2024-03-27 15:20:00,8.6,8.61,8.59,8.6,428599.0,8.6,8.61,8.59,8.6,428599.0
2024-03-27 15:30:00,8.61,8.61,8.59,8.6,525927.0,8.61,8.61,8.59,8.6,525927.0
2024-03-27 15:40:00,8.6,8.63,8.59,8.63,998236.0,8.6,8.63,8.59,8.63,998236.0
2024-03-27 15:50:00,8.63,8.65,8.62,8.64,2551671.0,8.63,8.65,8.62,8.64,2551671.0
2024-03-28 09:30:00,8.66,8.75,8.65,8.71,636048.0,8.66,8.75,8.65,8.71,636048.0
2024-03-28 09:40:00,8.71,8.73,8.65,8.67,528526.0,8.71,8.73,8.65,8.67,528526.0
2024-03-28 09:50:00,8.67,8.7,8.65,8.7,374862.0,8.67,8.7,8.65,8.7,374862.0
2024-03-28 10:00:00,8.7,8.74,8.69,8.71,332623.0,8.7,8.74,8.69,8.71,332623.0
2024-03-28 10:10:00,8.71,8.72,8.67,8.67,416088.0,8.71,8.72,8.67,8.67,416088.0
2024-03-28 10:20:00,8.68,8.68,8.65,8.65,215299.0,8.68,8.68,8.65,8.65,215299.0
2024-03-28 10:30:00,8.66,8.67,8.64,8.65,424835.0,8.66,8.67,8.64,8.65,424835.0
2024-03-28 10:40:00,8.65,8.68,8.63,8.68,468597.0,8.65,8.68,8.63,8.68,468597.0
2024-03-28 10:50:00,8.68,8.71,8.67,8.71,451307.0,8.68,8.71,8.67,8.71,451307.0
2024-03-28 11:00:00,8.71,8.73,8.69,8.71,302957.0,8.71,8.73,8.69,8.71,302957.0
2024-03-28 11:10:00,8.71,8.74,8.7,8.72,322503.0,8.71,8.74,8.7,8.72,322503.0
2024-03-28 11:20:00,8.72,8.74,8.71,8.74,221490.0,8.72,8.74,8.71,8.74,221490.0
2024-03-28 11:30:00,8.74,8.74,8.71,8.72,192754.0,8.74,8.74,8.71,8.72,192754.0
2024-03-28 11:40:00,8.71,8.73,8.71,8.72,162040.0,8.71,8.73,8.71,8.72,162040.0
2024-03-28 11:50:00,8.72,8.74,8.72,8.72,232062.0,8.72,8.74,8.72,8.72,232062.0
2024-03-28 12:00:00,8.73,8.74,8.72,8.74,140038.0,8.73,8.74,8.72,8.74,140038.0
2024-03-28 12:10:00,8.74,8.74,8.71,8.72,167760.0,8.74,8.74,8.71,8.72,167760.0
2024-03-28 12:20:00,8.71,8.73,8.7,8.73,284489.0,8.71,8.73,8.7,8.73,284489.0
2024-03-28 12:30:00,8.72,8.73,8.71,8.72,186844.0,8.72,8.73,8.71,8.72,186844.0
2024-03-28 12:40:00,8.72,8.73,8.72,8.72,115511.0,8.72,8.73,8.72,8.72,115511.0
2024-03-28 12:50:00,8.72,8.73,8.72,8.72,132607.0,8.72,8.73,8.72,8.72,132607.0
2024-03-28 13:00:00,8.73,8.74,8.72,8.74,190427.0,8.73,8.74,8.72,8.74,190427.0
2024-03-28 13:10:00,8.74,8.77,8.73,8.76,592053.0,8.74,8.77,8.73,8.76,592053.0
2024-03-28 13:20:00,8.76,8.76,8.74,8.75,165401.0,8.76,8.76,8.74,8.75,165401.0
2024-03-28 13:30:00,8.75,8.76,8.72,8.75,298165.0,8.75,8.76,8.72,8.75,298165.0
2024-03-28 13:40:00,8.75,8.75,8.74,8.75,135912.0,8.75,8.75,8.74,8.75,135912.0
2024-03-28 13:50:00,8.75,8.76,8.74,8.76,140554.0,8.75,8.76,8.74,8.76,140554.0
2024-03-28 14:00:00,8.76,8.77,8.75,8.76,282380.0,8.76,8.77,8.75,8.76,282380.0
2024-03-28 14:10:00,8.76,8.76,8.73,8.73,237034.0,8.76,8.76,8.73,8.73,237034.0
2024-03-28 14:20:00,8.74,8.74,8.72,8.72,386324.0,8.74,8.74,8.72,8.72,386324.0
2024-03-28 14:30:00,8.72,8.74,8.72,8.72,176839.0,8.72,8.74,8.72,8.72,176839.0
2024-03-28 14:40:00,8.72,8.73,8.71,8.73,190055.0,8.72,8.73,8.71,8.73,190055.0
2024-03-28 14:50:00,8.73,8.75,8.71,8.74,366070.0,8.73,8.75,8.71,8.74,366070.0
2024-03-28 15:00:00,8.74,8.75,8.73,8.75,159376.0,8.74,8.75,8.73,8.75,159376.0
2024-03-28 15:10:00,8.75,8.75,8.72,8.74,327989.0,8.75,8.75,8.72,8.74,327989.0
2024-03-28 15:20:00,8.74,8.74,8.73,8.74,102329.0,8.74,8.74,8.73,8.74,102329.0
2024-03-28 15:30:00,8.74,8.74,8.7,8.71,433408.0,8.74,8.74,8.7,8.71,433408.0
2024-03-28 15:40:00,8.71,8.72,8.7,8.71,427625.0,8.71,8.72,8.7,8.71,427625.0
2024-03-28 15:50:00,8.7,8.75,8.69,8.74,2121193.0,8.7,8.75,8.69,8.74,2121193.0
2024-04-01 09:30:00,8.8,8.8,8.65,8.69,1044943.0,8.8,8.8,8.65,8.69,1044943.0
2024-04-01 09:40:00,8.69,8.7,8.66,8.67,784731.0,8.69,8.7,8.66,8.67,784731.0
2024-04-01 09:50:00,8.67,8.78,8.66,8.77,672953.0,8.67,8.78,8.66,8.77,672953.0
2024-04-01 10:00:00,8.76,8.77,8.68,8.69,506679.0,8.76,8.77,8.68,8.69,506679.0
2024-04-01 10:10:00,8.69,8.7,8.66,8.66,946893.0,8.69,8.7,8.66,8.66,946893.0
2024-04-01 10:20:00,8.66,8.68,8.61,8.62,674302.0,8.66,8.68,8.61,8.62,674302.0
2024-04-01 10:30:00,8.62,8.63,8.6,8.61,668425.0,8.62,8.63,8.6,8.61,668425.0
2024-04-01 10:40:00,8.61,8.64,8.61,8.62,161819.0,8.61,8.64,8.61,8.62,161819.0
2024-04-01 10:50:00,8.61,8.65,8.61,8.63,302170.0,8.61,8.65,8.61,8.63,302170.0
2024-04-01 11:00:00,8.63,8.66,8.63,8.65,218286.0,8.63,8.66,8.63,8.65,218286.0
2024-04-01 11:10:00,8.66,8.67,8.64,8.67,253022.0,8.66,8.67,8.64,8.67,253022.0
2024-04-01 11:20:00,8.66,8.66,8.64,8.66,224479.0,8.66,8.66,8.64,8.66,224479.0
2024-04-01 11:30:00,8.65,8.67,8.64,8.67,399142.0,8.65,8.67,8.64,8.67,399142.0
2024-04-01 11:40:00,8.67,8.69,8.65,8.69,305345.0,8.67,8.69,8.65,8.69,305345.0
2024-04-01 11:50:00,8.69,8.7,8.66,8.67,635720.0,8.69,8.7,8.66,8.67,635720.0
2024-04-01 12:00:00,8.67,8.67,8.64,8.66,231526.0,8.67,8.67,8.64,8.66,231526.0
2024-04-01 12:10:00,8.66,8.68,8.66,8.68,231657.0,8.66,8.68,8.66,8.68,231657.0
2024-04-01 12:20:00,8.68,8.69,8.67,8.67,315066.0,8.68,8.69,8.67,8.67,315066.0
2024-04-01 12:30:00,8.68,8.69,8.66,8.69,551830.0,8.68,8.69,8.66,8.69,551830.0
2024-04-01 12:40:00,8.69,8.7,8.68,8.7,316760.0,8.69,8.7,8.68,8.7,316760.0
2024-04-01 12:50:00,8.7,8.71,8.67,8.7,474328.0,8.7,8.71,8.67,8.7,474328.0
2024-04-01 13:00:00,8.7,8.7,8.66,8.67,436314.0,8.7,8.7,8.66,8.67,436314.0
2024-04-01 13:10:00,8.67,8.67,8.66,8.67,147591.0,8.67,8.67,8.66,8.67,147591.0
2024-04-01 13:20:00,8.67,8.67,8.66,8.67,148412.0,8.67,8.67,8.66,8.67,148412.0
2024-04-01 13:30:00,8.66,8.67,8.65,8.66,245621.0,8.66,8.67,8.65,8.66,245621.0
2024-04-01 13:40:00,8.66,8.66,8.64,8.64,161682.0,8.66,8.66,8.64,8.64,161682.0
2024-04-01 13:50:00,8.65,8.65,8.63,8.64,241987.0,8.65,8.65,8.63,8.64,241987.0
2024-04-01 14:00:00,8.65,8.66,8.64,8.66,257285.0,8.65,8.66,8.64,8.66,257285.0
2024-04-01 14:10:00,8.66,8.67,8.65,8.67,157300.0,8.66,8.67,8.65,8.67,157300.0
2024-04-01 14:20:00,8.67,8.69,8.66,8.69,136654.0,8.67,8.69,8.66,8.69,136654.0
2024-04-01 14:30:00,8.69,8.71,8.68,8.71,432797.0,8.69,8.71,8.68,8.71,432797.0
2024-04-01 14:40:00,8.71,8.74,8.7,8.72,735433.0,8.71,8.74,8.7,8.72,735433.0
2024-04-01 14:50:00,8.72,8.76,8.72,8.76,780540.0,8.72,8.76,8.72,8.76,780540.0
2024-04-01 15:00:00,8.75,8.76,8.73,8.75,378709.0,8.75,8.76,8.73,8.75,378709.0
2024-04-01 15:10:00,8.75,8.75,8.72,8.72,312660.0,8.75,8.75,8.72,8.72,312660.0
2024-04-01 15:20:00,8.72,8.76,8.72,8.75,941679.0,8.72,8.76,8.72,8.75,941679.0
2024-04-01 15:30:00,8.75,8.75,8.74,8.75,291291.0,8.75,8.75,8.74,8.75,291291.0
2024-04-01 15:40:00,8.75,8.77,8.74,8.75,819533.0,8.75,8.77,8.74,8.75,819533.0
2024-04-01 15:50:00,8.76,8.8,8.75,8.79,2010129.0,8.76,8.8,8.75,8.79,2010129.0
2024-04-02 09:30:00,8.58,8.68,8.57,8.65,1055228.0,8.58,8.68,8.57,8.65,1055228.0
2024-04-02 09:40:00,8.65,8.67,8.57,8.57,529788.0,8.65,8.67,8.57,8.57,529788.0
2024-04-02 09:50:00,8.57,8.58,8.51,8.54,541334.0,8.57,8.58,8.51,8.54,541334.0
2024-04-02 10:00:00,8.53,8.53,8.49,8.52,628983.0,8.53,8.53,8.49,8.52,628983.0
2024-04-02 10:10:00,8.51,8.52,8.46,8.48,450080.0,8.51,8.52,8.46,8.48,450080.0
2024-04-02 10:20:00,8.47,8.5,8.45,8.47,475850.0,8.47,8.5,8.45,8.47,475850.0
2024-04-02 10:30:00,8.47,8.49,8.46,8.46,461525.0,8.47,8.49,8.46,8.46,461525.0
2024-04-02 10:40:00,8.47,8.48,8.44,8.45,323845.0,8.47,8.48,8.44,8.45,323845.0
2024-04-02 10:50:00,8.46,8.5,8.45,8.49,259697.0,8.46,8.5,8.45,8.49,259697.0
2024-04-02 11:00:00,8.49,8.5,8.45,8.46,385320.0,8.49,8.5,8.45,8.46,385320.0
2024-04-02 11:10:00,8.46,8.5,8.45,8.49,409712.0,8.46,8.5,8.45,8.49,409712.0
2024-04-02 11:20:00,8.49,8.49,8.46,8.47,318569.0,8.49,8.49,8.46,8.47,318569.0
2024-04-02 11:30:00,8.48,8.49,8.46,8.46,397883.0,8.48,8.49,8.46,8.46,397883.0
2024-04-02 11:40:00,8.47,8.48,8.44,8.46,436508.0,8.47,8.48,8.44,8.46,436508.0
2024-04-02 11:50:00,8.46,8.5,8.45,8.49,443574.0,8.46,8.5,8.45,8.49,443574.0
2024-04-02 12:00:00,8.49,8.5,8.48,8.5,281834.0,8.49,8.5,8.48,8.5,281834.0
2024-04-02 12:10:00,8.5,8.5,8.43,8.45,571899.0,8.5,8.5,8.43,8.45,571899.0
2024-04-02 12:20:00,8.45,8.46,8.43,8.44,321704.0,8.45,8.46,8.43,8.44,321704.0
2024-04-02 12:30:00,8.45,8.45,8.41,8.42,492354.0,8.45,8.45,8.41,8.42,492354.0
2024-04-02 12:40:00,8.42,8.42,8.39,8.39,488221.0,8.42,8.42,8.39,8.39,488221.0
2024-04-02 12:50:00,8.39,8.43,8.39,8.42,233025.0,8.39,8.43,8.39,8.42,233025.0
2024-04-02 13:00:00,8.42,8.42,8.39,8.39,563279.0,8.42,8.42,8.39,8.39,563279.0
2024-04-02 13:10:00,8.39,8.4,8.37,8.38,716905.0,8.39,8.4,8.37,8.38,716905.0
2024-04-02 13:20:00,8.39,8.4,8.37,8.38,338195.0,8.39,8.4,8.37,8.38,338195.0
2024-04-02 13:30:00,8.38,8.39,8.38,8.39,239933.0,8.38,8.39,8.38,8.39,239933.0
2024-04-02 13:40:00,8.38,8.4,8.38,8.38,281252.0,8.38,8.4,8.38,8.38,281252.0
2024-04-02 13:50:00,8.38,8.42,8.38,8.4,521106.0,8.38,8.42,8.38,8.4,521106.0
2024-04-02 14:00:00,8.4,8.41,8.39,8.39,337041.0,8.4,8.41,8.39,8.39,337041.0
2024-04-02 14:10:00,8.39,8.44,8.39,8.43,472873.0,8.39,8.44,8.39,8.43,472873.0
2024-04-02 14:20:00,8.43,8.44,8.41,8.42,568671.0,8.43,8.44,8.41,8.42,568671.0
2024-04-02 14:30:00,8.42,8.42,8.39,8.41,616876.0,8.42,8.42,8.39,8.41,616876.0
2024-04-02 14:40:00,8.41,8.42,8.4,8.42,246227.0,8.41,8.42,8.4,8.42,246227.0
2024-04-02 14:50:00,8.42,8.43,8.41,8.42,341542.0,8.42,8.43,8.41,8.42,341542.0
2024-04-02 15:00:00,8.42,8.42,8.4,8.42,264554.0,8.42,8.42,8.4,8.42,264554.0
2024-04-02 15:10:00,8.42,8.43,8.41,8.43,310847.0,8.42,8.43,8.41,8.43,310847.0
2024-04-02 15:20:00,8.43,8.44,8.42,8.44,587652.0,8.43,8.44,8.42,8.44,587652.0
2024-04-02 15:30:00,8.44,8.46,8.42,8.46,684225.0,8.44,8.46,8.42,8.46,684225.0
2024-04-02 15:40:00,8.46,8.46,8.43,8.46,874211.0,8.46,8.46,8.43,8.46,874211.0
2024-04-02 15:50:00,8.45,8.5,8.44,8.49,2574649.0,8.45,8.5,8.44,8.49,2574649.0
2024-04-03 09:30:00,8.52,8.6,8.48,8.53,1083053.0,8.52,8.6,8.48,8.53,1083053.0
2024-04-03 09:40:00,8.53,8.53,8.43,8.46,652236.0,8.53,8.53,8.43,8.46,652236.0
2024-04-03 09:50:00,8.46,8.48,8.41,8.42,510531.0,8.46,8.48,8.41,8.42,510531.0
2024-04-03 10:00:00,8.43,8.51,8.42,8.48,401859.0,8.43,8.51,8.42,8.48,401859.0
2024-04-03 10:10:00,8.47,8.52,8.45,8.49,373516.0,8.47,8.52,8.45,8.49,373516.0
2024-04-03 10:20:00,8.5,8.53,8.49,8.5,287893.0,8.5,8.53,8.49,8.5,287893.0
2024-04-03 10:30:00,8.49,8.53,8.47,8.5,280452.0,8.49,8.53,8.47,8.5,280452.0
2024-04-03 10:40:00,8.5,8.55,8.5,8.53,411514.0,8.5,8.55,8.5,8.53,411514.0
2024-04-03 10:50:00,8.53,8.55,8.52,8.53,303077.0,8.53,8.55,8.52,8.53,303077.0
2024-04-03 11:00:00,8.53,8.56,8.52,8.56,201005.0,8.53,8.56,8.52,8.56,201005.0
2024-04-03 11:10:00,8.55,8.57,8.51,8.52,624989.0,8.55,8.57,8.51,8.52,624989.0
2024-04-03 11:20:00,8.52,8.54,8.51,8.53,445504.0,8.52,8.54,8.51,8.53,445504.0
2024-04-03 11:30:00,8.53,8.54,8.51,8.51,499478.0,8.53,8.54,8.51,8.51,499478.0
2024-04-03 11:40:00,8.52,8.53,8.49,8.5,469759.0,8.52,8.53,8.49,8.5,469759.0
2024-04-03 11:50:00,8.5,8.51,8.49,8.51,266008.0,8.5,8.51,8.49,8.51,266008.0
2024-04-03 12:00:00,8.51,8.55,8.5,8.54,614875.0,8.51,8.55,8.5,8.54,614875.0
2024-04-03 12:10:00,8.54,8.59,8.53,8.58,416912.0,8.54,8.59,8.53,8.58,416912.0
2024-04-03 12:20:00,8.58,8.59,8.57,8.57,302644.0,8.58,8.59,8.57,8.57,302644.0
2024-04-03 12:30:00,8.58,8.58,8.53,8.54,261946.0,8.58,8.58,8.53,8.54,261946.0
2024-04-03 12:40:00,8.54,8.55,8.53,8.53,121050.0,8.54,8.55,8.53,8.53,121050.0
2024-04-03 12:50:00,8.54,8.55,8.52,8.52,195030.0,8.54,8.55,8.52,8.52,195030.0
2024-04-03 13:00:00,8.52,8.53,8.51,8.52,241369.0,8.52,8.53,8.51,8.52,241369.0
2024-04-03 13:10:00,8.53,8.54,8.51,8.51,152850.0,8.53,8.54,8.51,8.51,152850.0
2024-04-03 13:20:00,8.52,8.52,8.49,8.5,155149.0,8.52,8.52,8.49,8.5,155149.0
2024-04-03 13:30:00,8.5,8.51,8.48,8.49,255522.0,8.5,8.51,8.48,8.49,255522.0
2024-04-03 13:40:00,8.48,8.54,8.48,8.5,649145.0,8.48,8.54,8.48,8.5,649145.0
2024-04-03 13:50:00,8.49,8.5,8.42,8.48,540954.0,8.49,8.5,8.42,8.48,540954.0
2024-04-03 14:00:00,8.48,8.49,8.46,8.48,284989.0,8.48,8.49,8.46,8.48,284989.0
2024-04-03 14:10:00,8.48,8.49,8.46,8.48,237211.0,8.48,8.49,8.46,8.48,237211.0
2024-04-03 14:20:00,8.48,8.49,8.47,8.48,207829.0,8.48,8.49,8.47,8.48,207829.0
2024-04-03 14:30:00,8.47,8.49,8.47,8.49,203697.0,8.47,8.49,8.47,8.49,203697.0
2024-04-03 14:40:00,8.49,8.5,8.47,8.47,206121.0,8.49,8.5,8.47,8.47,206121.0
2024-04-03 14:50:00,8.47,8.5,8.46,8.49,629911.0,8.47,8.5,8.46,8.49,629911.0
2024-04-03 15:00:00,8.48,8.51,8.48,8.49,340169.0,8.48,8.51,8.48,8.49,340169.0
2024-04-03 15:10:00,8.48,8.49,8.45,8.47,462809.0,8.48,8.49,8.45,8.47,462809.0
2024-04-03 15:20:00,8.48,8.5,8.46,8.5,433707.0,8.48,8.5,8.46,8.5,433707.0
2024-04-03 15:30:00,8.5,8.59,8.49,8.58,1453409.0,8.5,8.59,8.49,8.58,1453409.0
2024-04-03 15:40:00,8.58,8.68,8.54,8.68,1879571.0,8.58,8.68,8.54,8.68,1879571.0
2024-04-03 15:50:00,8.67,8.78,8.65,8.75,7359494.0,8.67,8.78,8.65,8.75,7359494.0
2024-04-04 09:30:00,8.73,8.85,8.72,8.76,1556899.0,8.73,8.85,8.72,8.76,1556899.0
2024-04-04 09:40:00,8.76,8.78,8.63,8.65,863679.0,8.76,8.78,8.63,8.65,863679.0
2024-04-04 09:50:00,8.65,8.68,8.6,8.63,871030.0,8.65,8.68,8.6,8.63,871030.0
2024-04-04 10:00:00,8.63,8.71,8.61,8.64,1033140.0,8.63,8.71,8.61,8.64,1033140.0
2024-04-04 10:10:00,8.64,8.68,8.62,8.64,624813.0,8.64,8.68,8.62,8.64,624813.0
2024-04-04 10:20:00,8.65,8.65,8.58,8.61,564621.0,8.65,8.65,8.58,8.61,564621.0
2024-04-04 10:30:00,8.6,8.61,8.56,8.6,599157.0,8.6,8.61,8.56,8.6,599157.0
2024-04-04 10:40:00,8.6,8.62,8.58,8.59,496062.0,8.6,8.62,8.58,8.59,496062.0
2024-04-04 10:50:00,8.59,8.6,8.55,8.57,535906.0,8.59,8.6,8.55,8.57,535906.0
2024-04-04 11:00:00,8.57,8.57,8.54,8.54,534747.0,8.57,8.57,8.54,8.54,534747.0
2024-04-04 11:10:00,8.54,8.6,8.52,8.6,744037.0,8.54,8.6,8.52,8.6,744037.0
2024-04-04 11:20:00,8.6,8.64,8.57,8.64,580484.0,8.6,8.64,8.57,8.64,580484.0
2024-04-04 11:30:00,8.64,8.67,8.64,8.66,626754.0,8.64,8.67,8.64,8.66,626754.0
2024-04-04 11:40:00,8.65,8.68,8.65,8.68,621503.0,8.65,8.68,8.65,8.68,621503.0
2024-04-04 11:50:00,8.68,8.7,8.66,8.67,485832.0,8.68,8.7,8.66,8.67,485832.0
2024-04-04 12:00:00,8.67,8.68,8.65,8.66,373711.0,8.67,8.68,8.65,8.66,373711.0
2024-04-04 12:10:00,8.66,8.67,8.63,8.64,475459.0,8.66,8.67,8.63,8.64,475459.0
2024-04-04 12:20:00,8.64,8.65,8.6,8.62,491745.0,8.64,8.65,8.6,8.62,491745.0
2024-04-04 12:30:00,8.62,8.64,8.61,8.61,269665.0,8.62,8.64,8.61,8.61,269665.0
2024-04-04 12:40:00,8.61,8.65,8.61,8.63,650257.0,8.61,8.65,8.61,8.63,650257.0
2024-04-04 12:50:00,8.62,8.67,8.61,8.66,485073.0,8.62,8.67,8.61,8.66,485073.0
2024-04-04 13:00:00,8.67,8.7,8.67,8.7,360067.0,8.67,8.7,8.67,8.7,360067.0
2024-04-04 13:10:00,8.7,8.71,8.67,8.68,361061.0,8.7,8.71,8.67,8.68,361061.0
2024-04-04 13:20:00,8.67,8.7,8.67,8.7,255884.0,8.67,8.7,8.67,8.7,255884.0
2024-04-04 13:30:00,8.7,8.73,8.68,8.7,581318.0,8.7,8.73,8.68,8.7,581318.0
2024-04-04 13:40:00,8.71,8.71,8.67,8.69,344506.0,8.71,8.71,8.67,8.69,344506.0
2024-04-04 13:50:00,8.69,8.7,8.67,8.68,340448.0,8.69,8.7,8.67,8.68,340448.0
2024-04-04 14:00:00,8.67,8.68,8.65,8.67,574887.0,8.67,8.68,8.65,8.67,574887.0
2024-04-04 14:10:00,8.67,8.67,8.61,8.61,684083.0,8.67,8.67,8.61,8.61,684083.0
2024-04-04 14:20:00,8.61,8.62,8.56,8.57,415670.0,8.61,8.62,8.56,8.57,415670.0
2024-04-04 14:30:00,8.57,8.57,8.53,8.55,592807.0,8.57,8.57,8.53,8.55,592807.0
2024-04-04 14:40:00,8.55,8.56,8.51,8.52,405862.0,8.55,8.56,8.51,8.52,405862.0
2024-04-04 14:50:00,8.52,8.53,8.48,8.51,481008.0,8.52,8.53,8.48,8.51,481008.0
2024-04-04 15:00:00,8.51,8.52,8.47,8.52,509572.0,8.51,8.52,8.47,8.52,509572.0
2024-04-04 15:10:00,8.52,8.52,8.47,8.49,591542.0,8.52,8.52,8.47,8.49,591542.0
2024-04-04 15:20:00,8.49,8.51,8.46,8.46,740405.0,8.49,8.51,8.46,8.46,740405.0
2024-04-04 15:30:00,8.46,8.48,8.46,8.46,404662.0,8.46,8.48,8.46,8.46,404662.0
2024-04-04 15:40:00,8.46,8.47,8.44,8.46,688624.0,8.46,8.47,8.44,8.46,688624.0
2024-04-04 15:50:00,8.46,8.48,8.42,8.43,1780474.0,8.46,8.48,8.42,8.43,1780474.0
2024-04-05 09:30:00,8.4,8.43,8.29,8.3,1347251.0,8.4,8.43,8.29,8.3,1347251.0
2024-04-05 09:40:00,8.3,8.31,8.24,8.28,1313612.0,8.3,8.31,8.24,8.28,1313612.0
2024-04-05 09:50:00,8.27,8.31,8.21,8.22,858296.0,8.27,8.31,8.21,8.22,858296.0
2024-04-05 10:00:00,8.22,8.26,8.19,8.2,823146.0,8.22,8.26,8.19,8.2,823146.0
2024-04-05 10:10:00,8.21,8.27,8.2,8.21,1060665.0,8.21,8.27,8.2,8.21,1060665.0
2024-04-05 10:20:00,8.21,8.24,8.18,8.18,874773.0,8.21,8.24,8.18,8.18,874773.0
2024-04-05 10:30:00,8.19,8.29,8.16,8.27,2196022.0,8.19,8.29,8.16,8.27,2196022.0
2024-04-05 10:40:00,8.27,8.32,8.24,8.28,1119223.0,8.27,8.32,8.24,8.28,1119223.0
2024-04-05 10:50:00,8.28,8.33,8.27,8.28,659462.0,8.28,8.33,8.27,8.28,659462.0
2024-04-05 11:00:00,8.28,8.32,8.26,8.32,750679.0,8.28,8.32,8.26,8.32,750679.0
2024-04-05 11:10:00,8.32,8.32,8.28,8.3,664532.0,8.32,8.32,8.28,8.3,664532.0
2024-04-05 11:20:00,8.3,8.32,8.29,8.31,709550.0,8.3,8.32,8.29,8.31,709550.0
2024-04-05 11:30:00,8.3,8.34,8.29,8.33,691843.0,8.3,8.34,8.29,8.33,691843.0
2024-04-05 11:40:00,8.33,8.37,8.31,8.37,663538.0,8.33,8.37,8.31,8.37,663538.0
2024-04-05 11:50:00,8.37,8.4,8.34,8.35,785344.0,8.37,8.4,8.34,8.35,785344.0
2024-04-05 12:00:00,8.35,8.35,8.3,8.33,553438.0,8.35,8.35,8.3,8.33,553438.0
2024-04-05 12:10:00,8.33,8.34,8.31,8.33,425293.0,8.33,8.34,8.31,8.33,425293.0
2024-04-05 12:20:00,8.33,8.35,8.32,8.35,370313.0,8.33,8.35,8.32,8.35,370313.0
2024-04-05 12:30:00,8.34,8.37,8.33,8.36,340953.0,8.34,8.37,8.33,8.36,340953.0
2024-04-05 12:40:00,8.36,8.4,8.35,8.39,698513.0,8.36,8.4,8.35,8.39,698513.0
2024-04-05 12:50:00,8.38,8.42,8.38,8.41,666668.0,8.38,8.42,8.38,8.41,666668.0
2024-04-05 13:00:00,8.41,8.44,8.4,8.43,893239.0,8.41,8.44,8.4,8.43,893239.0
2024-04-05 13:10:00,8.43,8.44,8.4,8.43,866992.0,8.43,8.44,8.4,8.43,866992.0
2024-04-05 13:20:00,8.44,8.48,8.43,8.46,822514.0,8.44,8.48,8.43,8.46,822514.0
2024-04-05 13:30:00,8.47,8.48,8.44,8.46,572866.0,8.47,8.48,8.44,8.46,572866.0
2024-04-05 13:40:00,8.46,8.47,8.42,8.44,435393.0,8.46,8.47,8.42,8.44,435393.0
2024-04-05 13:50:00,8.44,8.45,8.4,8.41,365834.0,8.44,8.45,8.4,8.41,365834.0
2024-04-05 14:00:00,8.41,8.43,8.38,8.42,304293.0,8.41,8.43,8.38,8.42,304293.0
2024-04-05 14:10:00,8.42,8.44,8.41,8.41,335499.0,8.42,8.44,8.41,8.41,335499.0
2024-04-05 14:20:00,8.42,8.44,8.38,8.39,389424.0,8.42,8.44,8.38,8.39,389424.0
2024-04-05 14:30:00,8.38,8.42,8.38,8.41,316126.0,8.38,8.42,8.38,8.41,316126.0
2024-04-05 14:40:00,8.42,8.42,8.4,8.41,320966.0,8.42,8.42,8.4,8.41,320966.0
2024-04-05 14:50:00,8.41,8.41,8.37,8.39,533786.0,8.41,8.41,8.37,8.39,533786.0
2024-04-05 15:00:00,8.4,8.44,8.4,8.41,491385.0,8.4,8.44,8.4,8.41,491385.0
2024-04-05 15:10:00,8.42,8.42,8.39,8.39,410350.0,8.42,8.42,8.39,8.39,410350.0
2024-04-05 15:20:00,8.39,8.41,8.38,8.4,481929.0,8.39,8.41,8.38,8.4,481929.0
2024-04-05 15:30:00,8.39,8.42,8.39,8.39,457880.0,8.39,8.42,8.39,8.39,457880.0
2024-04-05 15:40:00,8.39,8.41,8.38,8.39,609667.0,8.39,8.41,8.38,8.39,609667.0
2024-04-05 15:50:00,8.39,8.41,8.3,8.3,2594028.0,8.39,8.41,8.3,8.3,2594028.0
2024-04-08 09:30:00,8.31,8.44,8.27,8.44,1138030.0,8.31,8.44,8.27,8.44,1138030.0
2024-04-08 09:40:00,8.43,8.54,8.43,8.53,1161905.0,8.43,8.54,8.43,8.53,1161905.0
2024-04-08 09:50:00,8.53,8.54,8.46,8.46,1080055.0,8.53,8.54,8.46,8.46,1080055.0
2024-04-08 10:00:00,8.46,8.47,8.41,8.43,876181.0,8.46,8.47,8.41,8.43,876181.0
2024-04-08 10:10:00,8.43,8.46,8.41,8.43,794973.0,8.43,8.46,8.41,8.43,794973.0
2024-04-08 10:20:00,8.43,8.5,8.41,8.49,1181450.0,8.43,8.5,8.41,8.49,1181450.0
2024-04-08 10:30:00,8.49,8.49,8.44,8.45,585840.0,8.49,8.49,8.44,8.45,585840.0
2024-04-08 10:40:00,8.46,8.5,8.44,8.49,867236.0,8.46,8.5,8.44,8.49,867236.0
2024-04-08 10:50:00,8.49,8.51,8.48,8.49,597395.0,8.49,8.51,8.48,8.49,597395.0
2024-04-08 11:00:00,8.48,8.53,8.48,8.53,902844.0,8.48,8.53,8.48,8.53,902844.0
2024-04-08 11:10:00,8.53,8.57,8.52,8.55,767660.0,8.53,8.57,8.52,8.55,767660.0
2024-04-08 11:20:00,8.55,8.56,8.5,8.52,489777.0,8.55,8.56,8.5,8.52,489777.0
2024-04-08 11:30:00,8.51,8.51,8.48,8.51,442740.0,8.51,8.51,8.48,8.51,442740.0
2024-04-08 11:40:00,8.51,8.51,8.49,8.49,499447.0,8.51,8.51,8.49,8.49,499447.0
2024-04-08 11:50:00,8.49,8.52,8.48,8.49,547145.0,8.49,8.52,8.48,8.49,547145.0
2024-04-08 12:00:00,8.5,8.5,8.48,8.49,515072.0,8.5,8.5,8.48,8.49,515072.0
2024-04-08 12:10:00,8.48,8.49,8.46,8.47,561146.0,8.48,8.49,8.46,8.47,561146.0
2024-04-08 12:20:00,8.47,8.52,8.46,8.51,883838.0,8.47,8.52,8.46,8.51,883838.0
2024-04-08 12:30:00,8.5,8.55,8.5,8.54,622526.0,8.5,8.55,8.5,8.54,622526.0
2024-04-08 12:40:00,8.54,8.55,8.53,8.54,304222.0,8.54,8.55,8.53,8.54,304222.0
2024-04-08 12:50:00,8.54,8.55,8.53,8.54,246803.0,8.54,8.55,8.53,8.54,246803.0
2024-04-08 13:00:00,8.54,8.56,8.53,8.55,365442.0,8.54,8.56,8.53,8.55,365442.0
2024-04-08 13:10:00,8.55,8.56,8.52,8.54,597151.0,8.55,8.56,8.52,8.54,597151.0
2024-04-08 13:20:00,8.54,8.56,8.53,8.55,349988.0,8.54,8.56,8.53,8.55,349988.0
2024-04-08 13:30:00,8.55,8.57,8.54,8.55,433775.0,8.55,8.57,8.54,8.55,433775.0
2024-04-08 13:40:00,8.54,8.55,8.53,8.54,464897.0,8.54,8.55,8.53,8.54,464897.0
2024-04-08 13:50:00,8.54,8.57,8.54,8.57,545853.0,8.54,8.57,8.54,8.57,545853.0
2024-04-08 14:00:00,8.57,8.57,8.54,8.55,288690.0,8.57,8.57,8.54,8.55,288690.0
2024-04-08 14:10:00,8.54,8.55,8.51,8.54,523470.0,8.54,8.55,8.51,8.54,523470.0
2024-04-08 14:20:00,8.54,8.56,8.52,8.54,1424980.0,8.54,8.56,8.52,8.54,1424980.0
2024-04-08 14:30:00,8.54,8.56,8.54,8.55,253563.0,8.54,8.56,8.54,8.55,253563.0
2024-04-08 14:40:00,8.55,8.57,8.55,8.55,398713.0,8.55,8.57,8.55,8.55,398713.0
2024-04-08 14:50:00,8.55,8.56,8.54,8.55,440496.0,8.55,8.56,8.54,8.55,440496.0
2024-04-08 15:00:00,8.55,8.56,8.5,8.51,656361.0,8.55,8.56,8.5,8.51,656361.0
2024-04-08 15:10:00,8.51,8.52,8.5,8.51,374407.0,8.51,8.52,8.5,8.51,374407.0
2024-04-08 15:20:00,8.51,8.53,8.5,8.52,431323.0,8.51,8.53,8.5,8.52,431323.0
2024-04-08 15:30:00,8.53,8.53,8.51,8.51,261035.0,8.53,8.53,8.51,8.51,261035.0
2024-04-08 15:40:00,8.52,8.52,8.5,8.5,416463.0,8.52,8.52,8.5,8.5,416463.0
2024-04-08 15:50:00,8.5,8.52,8.49,8.52,2126715.0,8.5,8.52,8.49,8.52,2126715.0
2024-04-09 09:30:00,8.51,8.72,8.5,8.71,1554325.0,8.51,8.72,8.5,8.71,1554325.0
2024-04-09 09:40:00,8.71,8.72,8.58,8.6,961780.0,8.71,8.72,8.58,8.6,961780.0
2024-04-09 09:50:00,8.6,8.62,8.57,8.6,537920.0,8.6,8.62,8.57,8.6,537920.0
2024-04-09 10:00:00,8.6,8.66,8.59,8.64,594101.0,8.6,8.66,8.59,8.64,594101.0
2024-04-09 10:10:00,8.64,8.7,8.64,8.7,471578.0,8.64,8.7,8.64,8.7,471578.0
2024-04-09 10:20:00,8.69,8.84,8.68,8.82,2209068.0,8.69,8.84,8.68,8.82,2209068.0
2024-04-09 10:30:00,8.82,8.82,8.7,8.71,879156.0,8.82,8.82,8.7,8.71,879156.0
2024-04-09 10:40:00,8.71,8.81,8.69,8.77,1739474.0,8.71,8.81,8.69,8.77,1739474.0
2024-04-09 10:50:00,8.78,8.78,8.74,8.75,659601.0,8.78,8.78,8.74,8.75,659601.0
2024-04-09 11:00:00,8.75,8.8,8.74,8.78,1094426.0,8.75,8.8,8.74,8.78,1094426.0
2024-04-09 11:10:00,8.78,8.81,8.74,8.79,693603.0,8.78,8.81,8.74,8.79,693603.0
2024-04-09 11:20:00,8.79,8.81,8.76,8.78,552884.0,8.79,8.81,8.76,8.78,552884.0
2024-04-09 11:30:00,8.78,8.8,8.75,8.75,354161.0,8.78,8.8,8.75,8.75,354161.0
2024-04-09 11:40:00,8.76,8.76,8.72,8.74,531860.0,8.76,8.76,8.72,8.74,531860.0
2024-04-09 11:50:00,8.74,8.76,8.73,8.73,335258.0,8.74,8.76,8.73,8.73,335258.0
2024-04-09 12:00:00,8.73,8.74,8.71,8.74,560149.0,8.73,8.74,8.71,8.74,560149.0
2024-04-09 12:10:00,8.74,8.76,8.73,8.74,281252.0,8.74,8.76,8.73,8.74,281252.0
2024-04-09 12:20:00,8.73,8.75,8.72,8.73,352863.0,8.73,8.75,8.72,8.73,352863.0
2024-04-09 12:30:00,8.73,8.75,8.72,8.74,472790.0,8.73,8.75,8.72,8.74,472790.0
2024-04-09 12:40:00,8.74,8.74,8.7,8.71,431446.0,8.74,8.74,8.7,8.71,431446.0
2024-04-09 12:50:00,8.7,8.71,8.66,8.68,289744.0,8.7,8.71,8.66,8.68,289744.0
2024-04-09 13:00:00,8.68,8.68,8.66,8.68,197408.0,8.68,8.68,8.66,8.68,197408.0
2024-04-09 13:10:00,8.68,8.68,8.66,8.66,121545.0,8.68,8.68,8.66,8.66,121545.0
2024-04-09 13:20:00,8.67,8.69,8.65,8.65,517675.0,8.67,8.69,8.65,8.65,517675.0
2024-04-09 13:30:00,8.65,8.68,8.65,8.68,229619.0,8.65,8.68,8.65,8.68,229619.0
2024-04-09 13:40:00,8.68,8.68,8.66,8.67,436017.0,8.68,8.68,8.66,8.67,436017.0
2024-04-09 13:50:00,8.66,8.67,8.65,8.66,128248.0,8.66,8.67,8.65,8.66,128248.0
2024-04-09 14:00:00,8.66,8.66,8.62,8.64,367212.0,8.66,8.66,8.62,8.64,367212.0
2024-04-09 14:10:00,8.65,8.66,8.63,8.66,646378.0,8.65,8.66,8.63,8.66,646378.0
2024-04-09 14:20:00,8.66,8.72,8.65,8.71,693920.0,8.66,8.72,8.65,8.71,693920.0
2024-04-09 14:30:00,8.71,8.72,8.69,8.7,443012.0,8.71,8.72,8.69,8.7,443012.0
2024-04-09 14:40:00,8.7,8.7,8.68,8.7,301662.0,8.7,8.7,8.68,8.7,301662.0
2024-04-09 14:50:00,8.7,8.7,8.68,8.7,365194.0,8.7,8.7,8.68,8.7,365194.0
2024-04-09 15:00:00,8.7,8.7,8.66,8.67,277027.0,8.7,8.7,8.66,8.67,277027.0
2024-04-09 15:10:00,8.67,8.69,8.66,8.68,257383.0,8.67,8.69,8.66,8.68,257383.0
2024-04-09 15:20:00,8.68,8.7,8.67,8.7,248281.0,8.68,8.7,8.67,8.7,248281.0
2024-04-09 15:30:00,8.7,8.7,8.67,8.68,367858.0,8.7,8.7,8.67,8.68,367858.0
2024-04-09 15:40:00,8.68,8.69,8.67,8.68,409461.0,8.68,8.69,8.67,8.68,409461.0
2024-04-09 15:50:00,8.68,8.7,8.66,8.7,1514897.0,8.68,8.7,8.66,8.7,1514897.0
2024-04-10 09:30:00,8.46,8.52,8.37,8.42,1485704.0,8.46,8.52,8.37,8.42,1485704.0
2024-04-10 09:40:00,8.41,8.5,8.4,8.45,1098707.0,8.41,8.5,8.4,8.45,1098707.0
2024-04-10 09:50:00,8.44,8.49,8.39,8.48,1137851.0,8.44,8.49,8.39,8.48,1137851.0
2024-04-10 10:00:00,8.47,8.51,8.45,8.46,847937.0,8.47,8.51,8.45,8.46,847937.0
2024-04-10 10:10:00,8.45,8.45,8.4,8.41,648423.0,8.45,8.45,8.4,8.41,648423.0
2024-04-10 10:20:00,8.41,8.45,8.41,8.45,376194.0,8.41,8.45,8.41,8.45,376194.0
2024-04-10 10:30:00,8.45,8.47,8.42,8.46,576245.0,8.45,8.47,8.42,8.46,576245.0
2024-04-10 10:40:00,8.46,8.47,8.4,8.43,654203.0,8.46,8.47,8.4,8.43,654203.0
2024-04-10 10:50:00,8.42,8.44,8.4,8.42,389605.0,8.42,8.44,8.4,8.42,389605.0
2024-04-10 11:00:00,8.41,8.43,8.39,8.39,551050.0,8.41,8.43,8.39,8.39,551050.0
2024-04-10 11:10:00,8.4,8.43,8.39,8.42,538959.0,8.4,8.43,8.39,8.42,538959.0
2024-04-10 11:20:00,8.42,8.43,8.4,8.42,260606.0,8.42,8.43,8.4,8.42,260606.0
2024-04-10 11:30:00,8.42,8.43,8.4,8.41,325921.0,8.42,8.43,8.4,8.41,325921.0
2024-04-10 11:40:00,8.4,8.41,8.38,8.4,415098.0,8.4,8.41,8.38,8.4,415098.0
2024-04-10 11:50:00,8.39,8.43,8.39,8.41,528589.0,8.39,8.43,8.39,8.41,528589.0
2024-04-10 12:00:00,8.41,8.43,8.4,8.42,342892.0,8.41,8.43,8.4,8.42,342892.0
2024-04-10 12:10:00,8.42,8.42,8.41,8.42,188773.0,8.42,8.42,8.41,8.42,188773.0
2024-04-10 12:20:00,8.42,8.44,8.41,8.43,274934.0,8.42,8.44,8.41,8.43,274934.0
2024-04-10 12:30:00,8.44,8.44,8.42,8.43,344849.0,8.44,8.44,8.42,8.43,344849.0
2024-04-10 12:40:00,8.42,8.44,8.42,8.43,630759.0,8.42,8.44,8.42,8.43,630759.0
2024-04-10 12:50:00,8.43,8.45,8.39,8.39,988860.0,8.43,8.45,8.39,8.39,988860.0
2024-04-10 13:00:00,8.39,8.4,8.33,8.33,895198.0,8.39,8.4,8.33,8.33,895198.0
2024-04-10 13:10:00,8.33,8.33,8.27,8.3,896882.0,8.33,8.33,8.27,8.3,896882.0
2024-04-10 13:20:00,8.29,8.37,8.29,8.33,1268420.0,8.29,8.37,8.29,8.33,1268420.0
2024-04-10 13:30:00,8.33,8.33,8.24,8.26,814482.0,8.33,8.33,8.24,8.26,814482.0
2024-04-10 13:40:00,8.25,8.27,8.23,8.25,912143.0,8.25,8.27,8.23,8.25,912143.0
2024-04-10 13:50:00,8.25,8.31,8.24,8.28,923563.0,8.25,8.31,8.24,8.28,923563.0
2024-04-10 14:00:00,8.28,8.3,8.25,8.28,593384.0,8.28,8.3,8.25,8.28,593384.0
2024-04-10 14:10:00,8.28,8.29,8.26,8.27,966401.0,8.28,8.29,8.26,8.27,966401.0
2024-04-10 14:20:00,8.27,8.28,8.22,8.24,886526.0,8.27,8.28,8.22,8.24,886526.0
2024-04-10 14:30:00,8.24,8.3,8.23,8.28,1099714.0,8.24,8.3,8.23,8.28,1099714.0
2024-04-10 14:40:00,8.28,8.3,8.26,8.27,598095.0,8.28,8.3,8.26,8.27,598095.0
2024-04-10 14:50:00,8.28,8.28,8.26,8.27,672693.0,8.28,8.28,8.26,8.27,672693.0
2024-04-10 15:00:00,8.27,8.32,8.25,8.32,615005.0,8.27,8.32,8.25,8.32,615005.0
2024-04-10 15:10:00,8.32,8.37,8.31,8.36,739622.0,8.32,8.37,8.31,8.36,739622.0
2024-04-10 15:20:00,8.36,8.37,8.34,8.35,650411.0,8.36,8.37,8.34,8.35,650411.0
2024-04-10 15:30:00,8.35,8.37,8.33,8.36,702454.0,8.35,8.37,8.33,8.36,702454.0
2024-04-10 15:40:00,8.36,8.37,8.35,8.36,784206.0,8.36,8.37,8.35,8.36,784206.0
2024-04-10 15:50:00,8.36,8.38,8.32,8.32,2854704.0,8.36,8.38,8.32,8.32,2854704.0
2024-04-11 09:30:00,8.37,8.52,8.34,8.46,1246734.0,8.37,8.52,8.34,8.46,1246734.0
2024-04-11 09:40:00,8.47,8.56,8.4,8.41,1050110.0,8.47,8.56,8.4,8.41,1050110.0
2024-04-11 09:50:00,8.42,8.43,8.34,8.35,732541.0,8.42,8.43,8.34,8.35,732541.0
2024-04-11 10:00:00,8.36,8.38,8.32,8.34,827191.0,8.36,8.38,8.32,8.34,827191.0
2024-04-11 10:10:00,8.34,8.34,8.31,8.33,606350.0,8.34,8.34,8.31,8.33,606350.0
2024-04-11 10:20:00,8.32,8.33,8.25,8.26,1029037.0,8.32,8.33,8.25,8.26,1029037.0
2024-04-11 10:30:00,8.26,8.29,8.23,8.25,958369.0,8.26,8.29,8.23,8.25,958369.0
2024-04-11 10:40:00,8.24,8.27,8.23,8.24,990567.0,8.24,8.27,8.23,8.24,990567.0
2024-04-11 10:50:00,8.24,8.26,8.21,8.22,733833.0,8.24,8.26,8.21,8.22,733833.0
2024-04-11 11:00:00,8.22,8.28,8.22,8.24,702244.0,8.22,8.28,8.22,8.24,702244.0
2024-04-11 11:10:00,8.24,8.28,8.24,8.26,487298.0,8.24,8.28,8.24,8.26,487298.0
2024-04-11 11:20:00,8.27,8.29,8.26,8.27,616920.0,8.27,8.29,8.26,8.27,616920.0
2024-04-11 11:30:00,8.28,8.32,8.27,8.29,632528.0,8.28,8.32,8.27,8.29,632528.0
2024-04-11 11:40:00,8.29,8.33,8.29,8.32,591958.0,8.29,8.33,8.29,8.32,591958.0
2024-04-11 11:50:00,8.32,8.39,8.32,8.39,577428.0,8.32,8.39,8.32,8.39,577428.0
2024-04-11 12:00:00,8.39,8.4,8.36,8.37,650261.0,8.39,8.4,8.36,8.37,650261.0
2024-04-11 12:10:00,8.38,8.41,8.37,8.4,417931.0,8.38,8.41,8.37,8.4,417931.0
2024-04-11 12:20:00,8.41,8.42,8.39,8.39,419241.0,8.41,8.42,8.39,8.39,419241.0
2024-04-11 12:30:00,8.39,8.44,8.39,8.41,730503.0,8.39,8.44,8.39,8.41,730503.0
2024-04-11 12:40:00,8.41,8.44,8.4,8.44,531738.0,8.41,8.44,8.4,8.44,531738.0
2024-04-11 12:50:00,8.44,8.45,8.42,8.44,392834.0,8.44,8.45,8.42,8.44,392834.0
2024-04-11 13:00:00,8.44,8.51,8.43,8.5,1041854.0,8.44,8.51,8.43,8.5,1041854.0
2024-04-11 13:10:00,8.5,8.52,8.49,8.52,715201.0,8.5,8.52,8.49,8.52,715201.0
2024-04-11 13:20:00,8.52,8.52,8.49,8.5,435239.0,8.52,8.52,8.49,8.5,435239.0
2024-04-11 13:30:00,8.5,8.55,8.49,8.54,918009.0,8.5,8.55,8.49,8.54,918009.0
2024-04-11 13:40:00,8.54,8.57,8.53,8.54,642800.0,8.54,8.57,8.53,8.54,642800.0
2024-04-11 13:50:00,8.55,8.56,8.53,8.53,437097.0,8.55,8.56,8.53,8.53,437097.0
2024-04-11 14:00:00,8.53,8.57,8.53,8.56,425452.0,8.53,8.57,8.53,8.56,425452.0
2024-04-11 14:10:00,8.56,8.57,8.54,8.55,430234.0,8.56,8.57,8.54,8.55,430234.0
2024-04-11 14:20:00,8.55,8.56,8.53,8.54,390966.0,8.55,8.56,8.53,8.54,390966.0
2024-04-11 14:30:00,8.54,8.58,8.54,8.58,605315.0,8.54,8.58,8.54,8.58,605315.0
2024-04-11 14:40:00,8.58,8.58,8.55,8.57,445458.0,8.58,8.58,8.55,8.57,445458.0
2024-04-11 14:50:00,8.57,8.57,8.53,8.53,379161.0,8.57,8.57,8.53,8.53,379161.0
2024-04-11 15:00:00,8.54,8.56,8.52,8.55,459272.0,8.54,8.56,8.52,8.55,459272.0
2024-04-11 15:10:00,8.55,8.56,8.53,8.55,473620.0,8.55,8.56,8.53,8.55,473620.0
2024-04-11 15:20:00,8.54,8.56,8.54,8.55,502989.0,8.54,8.56,8.54,8.55,502989.0
2024-04-11 15:30:00,8.55,8.57,8.53,8.54,935046.0,8.55,8.57,8.53,8.54,935046.0
2024-04-11 15:40:00,8.54,8.55,8.52,8.53,1085369.0,8.54,8.55,8.52,8.53,1085369.0
2024-04-11 15:50:00,8.54,8.55,8.51,8.53,2804706.0,8.54,8.55,8.51,8.53,2804706.0
2024-04-12 09:30:00,8.43,8.5,8.39,8.5,770858.0,8.43,8.5,8.39,8.5,770858.0
2024-04-12 09:40:00,8.49,8.5,8.4,8.42,649002.0,8.49,8.5,8.4,8.42,649002.0
2024-04-12 09:50:00,8.41,8.41,8.38,8.4,320404.0,8.41,8.41,8.38,8.4,320404.0
2024-04-12 10:00:00,8.39,8.4,8.34,8.39,747789.0,8.39,8.4,8.34,8.39,747789.0
2024-04-12 10:10:00,8.39,8.44,8.38,8.41,516089.0,8.39,8.44,8.38,8.41,516089.0
2024-04-12 10:20:00,8.41,8.45,8.38,8.39,775041.0,8.41,8.45,8.38,8.39,775041.0
2024-04-12 10:30:00,8.38,8.4,8.36,8.37,320152.0,8.38,8.4,8.36,8.37,320152.0
2024-04-12 10:40:00,8.37,8.37,8.35,8.36,503416.0,8.37,8.37,8.35,8.36,503416.0
2024-04-12 10:50:00,8.36,8.42,8.35,8.4,473719.0,8.36,8.42,8.35,8.4,473719.0
2024-04-12 11:00:00,8.4,8.45,8.4,8.42,471823.0,8.4,8.45,8.4,8.42,471823.0
2024-04-12 11:10:00,8.42,8.42,8.39,8.39,224145.0,8.42,8.42,8.39,8.39,224145.0
2024-04-12 11:20:00,8.39,8.4,8.37,8.38,316124.0,8.39,8.4,8.37,8.38,316124.0
2024-04-12 11:30:00,8.38,8.39,8.37,8.37,393935.0,8.38,8.39,8.37,8.37,393935.0
2024-04-12 11:40:00,8.38,8.38,8.35,8.38,454692.0,8.38,8.38,8.35,8.38,454692.0
2024-04-12 11:50:00,8.38,8.4,8.37,8.39,234674.0,8.38,8.4,8.37,8.39,234674.0
2024-04-12 12:00:00,8.39,8.41,8.37,8.4,492635.0,8.39,8.41,8.37,8.4,492635.0
2024-04-12 12:10:00,8.39,8.4,8.36,8.37,341329.0,8.39,8.4,8.36,8.37,341329.0
2024-04-12 12:20:00,8.37,8.41,8.36,8.38,389252.0,8.37,8.41,8.36,8.38,389252.0
2024-04-12 12:30:00,8.38,8.39,8.35,8.35,267755.0,8.38,8.39,8.35,8.35,267755.0
2024-04-12 12:40:00,8.35,8.37,8.34,8.35,358702.0,8.35,8.37,8.34,8.35,358702.0
2024-04-12 12:50:00,8.36,8.38,8.35,8.37,225977.0,8.36,8.38,8.35,8.37,225977.0
2024-04-12 13:00:00,8.37,8.4,8.35,8.38,668143.0,8.37,8.4,8.35,8.38,668143.0
2024-04-12 13:10:00,8.39,8.42,8.38,8.4,331272.0,8.39,8.42,8.38,8.4,331272.0
2024-04-12 13:20:00,8.4,8.41,8.39,8.41,103256.0,8.4,8.41,8.39,8.41,103256.0
2024-04-12 13:30:00,8.41,8.42,8.4,8.42,348411.0,8.41,8.42,8.4,8.42,348411.0
2024-04-12 13:40:00,8.42,8.43,8.41,8.42,434171.0,8.42,8.43,8.41,8.42,434171.0
2024-04-12 13:50:00,8.42,8.43,8.4,8.41,399923.0,8.42,8.43,8.4,8.41,399923.0
2024-04-12 14:00:00,8.4,8.41,8.38,8.4,143229.0,8.4,8.41,8.38,8.4,143229.0
2024-04-12 14:10:00,8.4,8.41,8.38,8.38,199785.0,8.4,8.41,8.38,8.38,199785.0
2024-04-12 14:20:00,8.39,8.39,8.37,8.39,268669.0,8.39,8.39,8.37,8.39,268669.0
2024-04-12 14:30:00,8.38,8.39,8.35,8.37,570395.0,8.38,8.39,8.35,8.37,570395.0
2024-04-12 14:40:00,8.37,8.4,8.37,8.39,660101.0,8.37,8.4,8.37,8.39,660101.0
2024-04-12 14:50:00,8.39,8.4,8.36,8.37,265665.0,8.39,8.4,8.36,8.37,265665.0
2024-04-12 15:00:00,8.37,8.38,8.36,8.38,325572.0,8.37,8.38,8.36,8.38,325572.0
2024-04-12 15:10:00,8.38,8.38,8.36,8.37,591411.0,8.38,8.38,8.36,8.37,591411.0
2024-04-12 15:20:00,8.36,8.37,8.35,8.36,259093.0,8.36,8.37,8.35,8.36,259093.0
2024-04-12 15:30:00,8.36,8.36,8.33,8.33,583430.0,8.36,8.36,8.33,8.33,583430.0
2024-04-12 15:40:00,8.34,8.35,8.32,8.35,775118.0,8.34,8.35,8.32,8.35,775118.0
2024-04-12 15:50:00,8.35,8.35,8.32,8.35,1854926.0,8.35,8.35,8.32,8.35,1854926.0
2024-04-15 09:30:00,8.39,8.51,8.37,8.5,978583.0,8.39,8.51,8.37,8.5,978583.0
2024-04-15 09:40:00,8.49,8.52,8.44,8.48,741040.0,8.49,8.52,8.44,8.48,741040.0
2024-04-15 09:50:00,8.48,8.51,8.42,8.48,901867.0,8.48,8.51,8.42,8.48,901867.0
2024-04-15 10:00:00,8.49,8.49,8.44,8.45,766644.0,8.49,8.49,8.44,8.45,766644.0
2024-04-15 10:10:00,8.45,8.48,8.43,8.45,796991.0,8.45,8.48,8.43,8.45,796991.0
2024-04-15 10:20:00,8.45,8.47,8.43,8.44,403618.0,8.45,8.47,8.43,8.44,403618.0
2024-04-15 10:30:00,8.44,8.48,8.42,8.42,609604.0,8.44,8.48,8.42,8.42,609604.0
2024-04-15 10:40:00,8.43,8.43,8.39,8.43,656995.0,8.43,8.43,8.39,8.43,656995.0
2024-04-15 10:50:00,8.43,8.43,8.4,8.42,340297.0,8.43,8.43,8.4,8.42,340297.0
2024-04-15 11:00:00,8.42,8.43,8.41,8.41,331587.0,8.42,8.43,8.41,8.41,331587.0
2024-04-15 11:10:00,8.42,8.43,8.41,8.43,209501.0,8.42,8.43,8.41,8.43,209501.0
2024-04-15 11:20:00,8.43,8.45,8.42,8.44,278320.0,8.43,8.45,8.42,8.44,278320.0
2024-04-15 11:30:00,8.45,8.45,8.42,8.44,247952.0,8.45,8.45,8.42,8.44,247952.0
2024-04-15 11:40:00,8.44,8.48,8.43,8.48,844353.0,8.44,8.48,8.43,8.48,844353.0
2024-04-15 11:50:00,8.47,8.5,8.47,8.48,336025.0,8.47,8.5,8.47,8.48,336025.0
2024-04-15 12:00:00,8.49,8.51,8.48,8.5,514601.0,8.49,8.51,8.48,8.5,514601.0
2024-04-15 12:10:00,8.5,8.5,8.48,8.49,283395.0,8.5,8.5,8.48,8.49,283395.0
2024-04-15 12:20:00,8.49,8.49,8.45,8.48,671366.0,8.49,8.49,8.45,8.48,671366.0
2024-04-15 12:30:00,8.47,8.48,8.44,8.45,304902.0,8.47,8.48,8.44,8.45,304902.0
2024-04-15 12:40:00,8.45,8.46,8.44,8.46,153295.0,8.45,8.46,8.44,8.46,153295.0
2024-04-15 12:50:00,8.46,8.47,8.44,8.47,266645.0,8.46,8.47,8.44,8.47,266645.0
2024-04-15 13:00:00,8.46,8.47,8.44,8.46,250001.0,8.46,8.47,8.44,8.46,250001.0
2024-04-15 13:10:00,8.46,8.46,8.41,8.42,367321.0,8.46,8.46,8.41,8.42,367321.0
2024-04-15 13:20:00,8.42,8.42,8.36,8.36,370285.0,8.42,8.42,8.36,8.36,370285.0
2024-04-15 13:30:00,8.37,8.39,8.35,8.37,559695.0,8.37,8.39,8.35,8.37,559695.0
2024-04-15 13:40:00,8.37,8.42,8.36,8.4,651866.0,8.37,8.42,8.36,8.4,651866.0
2024-04-15 13:50:00,8.41,8.44,8.39,8.44,900378.0,8.41,8.44,8.39,8.44,900378.0
2024-04-15 14:00:00,8.44,8.44,8.4,8.4,386839.0,8.44,8.44,8.4,8.4,386839.0
2024-04-15 14:10:00,8.41,8.41,8.39,8.41,361469.0,8.41,8.41,8.39,8.41,361469.0
2024-04-15 14:20:00,8.41,8.42,8.38,8.41,1043039.0,8.41,8.42,8.38,8.41,1043039.0
2024-04-15 14:30:00,8.41,8.42,8.39,8.41,500257.0,8.41,8.42,8.39,8.41,500257.0
2024-04-15 14:40:00,8.41,8.42,8.39,8.39,539057.0,8.41,8.42,8.39,8.39,539057.0
2024-04-15 14:50:00,8.39,8.41,8.39,8.4,403666.0,8.39,8.41,8.39,8.4,403666.0
2024-04-15 15:00:00,8.39,8.4,8.36,8.39,600926.0,8.39,8.4,8.36,8.39,600926.0
2024-04-15 15:10:00,8.38,8.39,8.38,8.38,291352.0,8.38,8.39,8.38,8.38,291352.0
2024-04-15 15:20:00,8.38,8.41,8.37,8.38,685257.0,8.38,8.41,8.37,8.38,685257.0
2024-04-15 15:30:00,8.38,8.41,8.37,8.39,734660.0,8.38,8.41,8.37,8.39,734660.0
2024-04-15 15:40:00,8.39,8.41,8.38,8.41,583779.0,8.39,8.41,8.38,8.41,583779.0
2024-04-15 15:50:00,8.41,8.42,8.36,8.37,2436625.0,8.41,8.42,8.36,8.37,2436625.0
2024-04-16 09:30:00,8.33,8.34,8.24,8.25,1080578.0,8.33,8.34,8.24,8.25,1080578.0
2024-04-16 09:40:00,8.25,8.27,8.21,8.22,594428.0,8.25,8.27,8.21,8.22,594428.0
2024-04-16 09:50:00,8.22,8.23,8.18,8.2,641021.0,8.22,8.23,8.18,8.2,641021.0
2024-04-16 10:00:00,8.2,8.21,8.14,8.16,1438223.0,8.2,8.21,8.14,8.16,1438223.0
2024-04-16 10:10:00,8.16,8.23,8.15,8.22,526007.0,8.16,8.23,8.15,8.22,526007.0
2024-04-16 10:20:00,8.22,8.23,8.19,8.21,446800.0,8.22,8.23,8.19,8.21,446800.0
2024-04-16 10:30:00,8.21,8.22,8.17,8.19,591733.0,8.21,8.22,8.17,8.19,591733.0
2024-04-16 10:40:00,8.18,8.23,8.18,8.22,478885.0,8.18,8.23,8.18,8.22,478885.0
2024-04-16 10:50:00,8.22,8.23,8.2,8.21,201214.0,8.22,8.23,8.2,8.21,201214.0
2024-04-16 11:00:00,8.21,8.23,8.19,8.22,210635.0,8.21,8.23,8.19,8.22,210635.0
2024-04-16 11:10:00,8.22,8.24,8.2,8.21,407214.0,8.22,8.24,8.2,8.21,407214.0
2024-04-16 11:20:00,8.21,8.22,8.2,8.22,192439.0,8.21,8.22,8.2,8.22,192439.0
2024-04-16 11:30:00,8.21,8.22,8.18,8.19,457894.0,8.21,8.22,8.18,8.19,457894.0
2024-04-16 11:40:00,8.19,8.21,8.18,8.2,229907.0,8.19,8.21,8.18,8.2,229907.0
2024-04-16 11:50:00,8.2,8.21,8.18,8.19,287333.0,8.2,8.21,8.18,8.19,287333.0
2024-04-16 12:00:00,8.19,8.19,8.16,8.17,345170.0,8.19,8.19,8.16,8.17,345170.0
2024-04-16 12:10:00,8.18,8.18,8.16,8.18,226059.0,8.18,8.18,8.16,8.18,226059.0
2024-04-16 12:20:00,8.18,8.18,8.16,8.16,347993.0,8.18,8.18,8.16,8.16,347993.0
2024-04-16 12:30:00,8.17,8.17,8.15,8.17,219641.0,8.17,8.17,8.15,8.17,219641.0
2024-04-16 12:40:00,8.17,8.17,8.14,8.16,379448.0,8.17,8.17,8.14,8.16,379448.0
2024-04-16 12:50:00,8.17,8.17,8.13,8.13,370746.0,8.17,8.17,8.13,8.13,370746.0
2024-04-16 13:00:00,8.14,8.14,8.12,8.12,279403.0,8.14,8.14,8.12,8.12,279403.0
2024-04-16 13:10:00,8.13,8.15,8.11,8.14,581420.0,8.13,8.15,8.11,8.14,581420.0
2024-04-16 13:20:00,8.14,8.15,8.1,8.11,395069.0,8.14,8.15,8.1,8.11,395069.0
2024-04-16 13:30:00,8.11,8.11,8.05,8.08,912674.0,8.11,8.11,8.05,8.08,912674.0
2024-04-16 13:40:00,8.08,8.11,8.07,8.09,410646.0,8.08,8.11,8.07,8.09,410646.0
2024-04-16 13:50:00,8.09,8.1,8.06,8.1,336726.0,8.09,8.1,8.06,8.1,336726.0
2024-04-16 14:00:00,8.09,8.13,8.07,8.13,358408.0,8.09,8.13,8.07,8.13,358408.0
2024-04-16 14:10:00,8.13,8.14,8.1,8.1,451484.0,8.13,8.14,8.1,8.1,451484.0
2024-04-16 14:20:00,8.11,8.11,8.08,8.09,419447.0,8.11,8.11,8.08,8.09,419447.0
2024-04-16 14:30:00,8.09,8.11,8.08,8.1,364461.0,8.09,8.11,8.08,8.1,364461.0
2024-04-16 14:40:00,8.11,8.12,8.09,8.11,289666.0,8.11,8.12,8.09,8.11,289666.0
2024-04-16 14:50:00,8.11,8.14,8.1,8.14,387067.0,8.11,8.14,8.1,8.14,387067.0
2024-04-16 15:00:00,8.13,8.14,8.11,8.13,411838.0,8.13,8.14,8.11,8.13,411838.0
2024-04-16 15:10:00,8.13,8.14,8.11,8.13,647573.0,8.13,8.14,8.11,8.13,647573.0
2024-04-16 15:20:00,8.13,8.14,8.11,8.12,304681.0,8.13,8.14,8.11,8.12,304681.0
2024-04-16 15:30:00,8.13,8.13,8.11,8.12,434625.0,8.13,8.13,8.11,8.12,434625.0
2024-04-16 15:40:00,8.13,8.15,8.12,8.15,582490.0,8.13,8.15,8.12,8.15,582490.0
2024-04-16 15:50:00,8.15,8.19,8.13,8.13,2216560.0,8.15,8.19,8.13,8.13,2216560.0
2024-04-17 09:30:00,8.19,8.34,8.19,8.27,1394450.0,8.19,8.34,8.19,8.27,1394450.0
2024-04-17 09:40:00,8.28,8.3,8.23,8.27,367171.0,8.28,8.3,8.23,8.27,367171.0
2024-04-17 09:50:00,8.27,8.34,8.27,8.33,429679.0,8.27,8.34,8.27,8.33,429679.0
2024-04-17 10:00:00,8.33,8.34,8.28,8.34,522752.0,8.33,8.34,8.28,8.34,522752.0
2024-04-17 10:10:00,8.34,8.34,8.29,8.3,382226.0,8.34,8.34,8.29,8.3,382226.0
2024-04-17 10:20:00,8.29,8.31,8.28,8.29,538935.0,8.29,8.31,8.28,8.29,538935.0
2024-04-17 10:30:00,8.28,8.29,8.26,8.29,284209.0,8.28,8.29,8.26,8.29,284209.0
2024-04-17 10:40:00,8.29,8.31,8.28,8.31,177343.0,8.29,8.31,8.28,8.31,177343.0
2024-04-17 10:50:00,8.31,8.31,8.26,8.27,210104.0,8.31,8.31,8.26,8.27,210104.0
2024-04-17 11:00:00,8.27,8.3,8.26,8.27,335349.0,8.27,8.3,8.26,8.27,335349.0
2024-04-17 11:10:00,8.27,8.28,8.24,8.24,202576.0,8.27,8.28,8.24,8.24,202576.0
2024-04-17 11:20:00,8.25,8.25,8.23,8.23,199594.0,8.25,8.25,8.23,8.23,199594.0
2024-04-17 11:30:00,8.23,8.25,8.21,8.25,377715.0,8.23,8.25,8.21,8.25,377715.0
2024-04-17 11:40:00,8.25,8.26,8.24,8.25,183962.0,8.25,8.26,8.24,8.25,183962.0
2024-04-17 11:50:00,8.26,8.26,8.24,8.25,180390.0,8.26,8.26,8.24,8.25,180390.0
2024-04-17 12:00:00,8.25,8.25,8.2,8.2,250680.0,8.25,8.25,8.2,8.2,250680.0
2024-04-17 12:10:00,8.21,8.23,8.2,8.22,245242.0,8.21,8.23,8.2,8.22,245242.0
2024-04-17 12:20:00,8.22,8.23,8.2,8.21,713159.0,8.22,8.23,8.2,8.21,713159.0
2024-04-17 12:30:00,8.21,8.22,8.19,8.19,192219.0,8.21,8.22,8.19,8.19,192219.0
2024-04-17 12:40:00,8.2,8.2,8.17,8.19,265138.0,8.2,8.2,8.17,8.19,265138.0
2024-04-17 12:50:00,8.19,8.2,8.17,8.2,378419.0,8.19,8.2,8.17,8.2,378419.0
2024-04-17 13:00:00,8.2,8.21,8.18,8.2,335503.0,8.2,8.21,8.18,8.2,335503.0
2024-04-17 13:10:00,8.2,8.22,8.19,8.21,307906.0,8.2,8.22,8.19,8.21,307906.0
2024-04-17 13:20:00,8.21,8.23,8.21,8.22,99708.0,8.21,8.23,8.21,8.22,99708.0
2024-04-17 13:30:00,8.23,8.25,8.21,8.25,359454.0,8.23,8.25,8.21,8.25,359454.0
2024-04-17 13:40:00,8.25,8.27,8.24,8.26,319149.0,8.25,8.27,8.24,8.26,319149.0
2024-04-17 13:50:00,8.26,8.3,8.25,8.29,611077.0,8.26,8.3,8.25,8.29,611077.0
2024-04-17 14:00:00,8.29,8.31,8.28,8.3,255884.0,8.29,8.31,8.28,8.3,255884.0
2024-04-17 14:10:00,8.29,8.3,8.27,8.29,424602.0,8.29,8.3,8.27,8.29,424602.0
2024-04-17 14:20:00,8.29,8.3,8.28,8.28,218478.0,8.29,8.3,8.28,8.28,218478.0
2024-04-17 14:30:00,8.29,8.3,8.27,8.29,199271.0,8.29,8.3,8.27,8.29,199271.0
2024-04-17 14:40:00,8.29,8.35,8.29,8.33,445040.0,8.29,8.35,8.29,8.33,445040.0
2024-04-17 14:50:00,8.33,8.34,8.31,8.33,415534.0,8.33,8.34,8.31,8.33,415534.0
2024-04-17 15:00:00,8.32,8.32,8.29,8.29,241918.0,8.32,8.32,8.29,8.29,241918.0
2024-04-17 15:10:00,8.29,8.3,8.28,8.29,302564.0,8.29,8.3,8.28,8.29,302564.0
2024-04-17 15:20:00,8.28,8.29,8.26,8.26,236963.0,8.28,8.29,8.26,8.26,236963.0
2024-04-17 15:30:00,8.26,8.28,8.25,8.25,680716.0,8.26,8.28,8.25,8.25,680716.0
2024-04-17 15:40:00,8.25,8.27,8.24,8.27,767943.0,8.25,8.27,8.24,8.27,767943.0
2024-04-17 15:50:00,8.26,8.26,8.23,8.23,1927266.0,8.26,8.26,8.23,8.23,1927266.0
2024-04-18 09:30:00,8.25,8.3,8.19,8.29,775122.0,8.25,8.3,8.19,8.29,775122.0
2024-04-18 09:40:00,8.29,8.34,8.21,8.26,1429014.0,8.29,8.34,8.21,8.26,1429014.0
2024-04-18 09:50:00,8.26,8.28,8.23,8.27,549102.0,8.26,8.28,8.23,8.27,549102.0
2024-04-18 10:00:00,8.27,8.29,8.25,8.27,356479.0,8.27,8.29,8.25,8.27,356479.0
2024-04-18 10:10:00,8.27,8.28,8.24,8.28,394085.0,8.27,8.28,8.24,8.28,394085.0
2024-04-18 10:20:00,8.28,8.29,8.26,8.28,602258.0,8.28,8.29,8.26,8.28,602258.0
2024-04-18 10:30:00,8.27,8.32,8.25,8.32,935393.0,8.27,8.32,8.25,8.32,935393.0
2024-04-18 10:40:00,8.32,8.32,8.26,8.27,829177.0,8.32,8.32,8.26,8.27,829177.0
2024-04-18 10:50:00,8.27,8.31,8.26,8.29,853253.0,8.27,8.31,8.26,8.29,853253.0
2024-04-18 11:00:00,8.3,8.31,8.26,8.26,898915.0,8.3,8.31,8.26,8.26,898915.0
2024-04-18 11:10:00,8.27,8.28,8.25,8.28,408863.0,8.27,8.28,8.25,8.28,408863.0
2024-04-18 11:20:00,8.27,8.29,8.26,8.27,268338.0,8.27,8.29,8.26,8.27,268338.0
2024-04-18 11:30:00,8.26,8.28,8.26,8.27,328583.0,8.26,8.28,8.26,8.27,328583.0
2024-04-18 11:40:00,8.27,8.27,8.25,8.25,176007.0,8.27,8.27,8.25,8.25,176007.0
2024-04-18 11:50:00,8.25,8.29,8.25,8.29,226141.0,8.25,8.29,8.25,8.29,226141.0
2024-04-18 12:00:00,8.29,8.32,8.28,8.32,394384.0,8.29,8.32,8.28,8.32,394384.0
2024-04-18 12:10:00,8.31,8.32,8.31,8.32,159254.0,8.31,8.32,8.31,8.32,159254.0
2024-04-18 12:20:00,8.32,8.33,8.31,8.33,164078.0,8.32,8.33,8.31,8.33,164078.0
2024-04-18 12:30:00,8.33,8.38,8.32,8.38,739489.0,8.33,8.38,8.32,8.38,739489.0
2024-04-18 12:40:00,8.39,8.39,8.34,8.36,246958.0,8.39,8.39,8.34,8.36,246958.0
2024-04-18 12:50:00,8.36,8.37,8.35,8.37,310762.0,8.36,8.37,8.35,8.37,310762.0
2024-04-18 13:00:00,8.37,8.38,8.35,8.38,275801.0,8.37,8.38,8.35,8.38,275801.0
2024-04-18 13:10:00,8.38,8.38,8.33,8.34,355962.0,8.38,8.38,8.33,8.34,355962.0
2024-04-18 13:20:00,8.34,8.37,8.33,8.37,168800.0,8.34,8.37,8.33,8.37,168800.0
2024-04-18 13:30:00,8.37,8.37,8.32,8.33,264989.0,8.37,8.37,8.32,8.33,264989.0
2024-04-18 13:40:00,8.33,8.35,8.32,8.33,199403.0,8.33,8.35,8.32,8.33,199403.0
2024-04-18 13:50:00,8.33,8.34,8.32,8.34,172834.0,8.33,8.34,8.32,8.34,172834.0
2024-04-18 14:00:00,8.34,8.34,8.32,8.33,105069.0,8.34,8.34,8.32,8.33,105069.0
2024-04-18 14:10:00,8.33,8.34,8.31,8.33,165209.0,8.33,8.34,8.31,8.33,165209.0
2024-04-18 14:20:00,8.33,8.35,8.32,8.33,212625.0,8.33,8.35,8.32,8.33,212625.0
2024-04-18 14:30:00,8.33,8.33,8.29,8.3,347933.0,8.33,8.33,8.29,8.3,347933.0
2024-04-18 14:40:00,8.3,8.33,8.3,8.31,242386.0,8.3,8.33,8.3,8.31,242386.0
2024-04-18 14:50:00,8.31,8.32,8.31,8.31,156693.0,8.31,8.32,8.31,8.31,156693.0
2024-04-18 15:00:00,8.32,8.33,8.31,8.33,243616.0,8.32,8.33,8.31,8.33,243616.0
2024-04-18 15:10:00,8.33,8.33,8.32,8.33,169876.0,8.33,8.33,8.32,8.33,169876.0
2024-04-18 15:20:00,8.32,8.33,8.3,8.32,491414.0,8.32,8.33,8.3,8.32,491414.0
2024-04-18 15:30:00,8.32,8.34,8.31,8.33,241367.0,8.32,8.34,8.31,8.33,241367.0
2024-04-18 15:40:00,8.32,8.33,8.32,8.32,487474.0,8.32,8.33,8.32,8.32,487474.0
2024-04-18 15:50:00,8.32,8.33,8.3,8.3,2173127.0,8.32,8.33,8.3,8.3,2173127.0
2024-04-19 09:30:00,8.33,8.45,8.29,8.4,1284529.0,8.33,8.45,8.29,8.4,1284529.0
2024-04-19 09:40:00,8.41,8.48,8.41,8.44,541214.0,8.41,8.48,8.41,8.44,541214.0
2024-04-19 09:50:00,8.43,8.44,8.39,8.41,376835.0,8.43,8.44,8.39,8.41,376835.0
2024-04-19 10:00:00,8.41,8.44,8.39,8.43,540026.0,8.41,8.44,8.39,8.43,540026.0
2024-04-19 10:10:00,8.42,8.45,8.4,8.45,487918.0,8.42,8.45,8.4,8.45,487918.0
2024-04-19 10:20:00,8.44,8.48,8.43,8.47,434087.0,8.44,8.48,8.43,8.47,434087.0
2024-04-19 10:30:00,8.47,8.49,8.43,8.45,530793.0,8.47,8.49,8.43,8.45,530793.0
2024-04-19 10:40:00,8.44,8.45,8.4,8.42,568014.0,8.44,8.45,8.4,8.42,568014.0
2024-04-19 10:50:00,8.42,8.45,8.38,8.39,477229.0,8.42,8.45,8.38,8.39,477229.0
2024-04-19 11:00:00,8.38,8.39,8.36,8.38,603027.0,8.38,8.39,8.36,8.38,603027.0
2024-04-19 11:10:00,8.38,8.4,8.37,8.39,295058.0,8.38,8.4,8.37,8.39,295058.0
2024-04-19 11:20:00,8.4,8.4,8.36,8.38,193114.0,8.4,8.4,8.36,8.38,193114.0
2024-04-19 11:30:00,8.38,8.39,8.35,8.39,381971.0,8.38,8.39,8.35,8.39,381971.0
2024-04-19 11:40:00,8.39,8.4,8.37,8.38,315964.0,8.39,8.4,8.37,8.38,315964.0
2024-04-19 11:50:00,8.38,8.41,8.37,8.38,226324.0,8.38,8.41,8.37,8.38,226324.0
2024-04-19 12:00:00,8.38,8.39,8.37,8.38,174283.0,8.38,8.39,8.37,8.38,174283.0
2024-04-19 12:10:00,8.39,8.39,8.32,8.33,361982.0,8.39,8.39,8.32,8.33,361982.0
2024-04-19 12:20:00,8.33,8.35,8.32,8.35,293958.0,8.33,8.35,8.32,8.35,293958.0
2024-04-19 12:30:00,8.34,8.36,8.34,8.36,102946.0,8.34,8.36,8.34,8.36,102946.0
2024-04-19 12:40:00,8.36,8.39,8.35,8.39,404799.0,8.36,8.39,8.35,8.39,404799.0
2024-04-19 12:50:00,8.39,8.45,8.38,8.45,460334.0,8.39,8.45,8.38,8.45,460334.0
2024-04-19 13:00:00,8.45,8.47,8.43,8.47,478820.0,8.45,8.47,8.43,8.47,478820.0
2024-04-19 13:10:00,8.47,8.48,8.45,8.46,381367.0,8.47,8.48,8.45,8.46,381367.0
2024-04-19 13:20:00,8.46,8.47,8.42,8.46,472607.0,8.46,8.47,8.42,8.46,472607.0
2024-04-19 13:30:00,8.45,8.47,8.45,8.46,177873.0,8.45,8.47,8.45,8.46,177873.0
2024-04-19 13:40:00,8.47,8.49,8.46,8.47,372350.0,8.47,8.49,8.46,8.47,372350.0
2024-04-19 13:50:00,8.48,8.5,8.45,8.45,320544.0,8.48,8.5,8.45,8.45,320544.0
2024-04-19 14:00:00,8.46,8.47,8.44,8.46,300730.0,8.46,8.47,8.44,8.46,300730.0
2024-04-19 14:10:00,8.46,8.47,8.45,8.46,181974.0,8.46,8.47,8.45,8.46,181974.0
2024-04-19 14:20:00,8.46,8.46,8.43,8.44,446146.0,8.46,8.46,8.43,8.44,446146.0
2024-04-19 14:30:00,8.43,8.45,8.43,8.44,333316.0,8.43,8.45,8.43,8.44,333316.0
2024-04-19 14:40:00,8.44,8.44,8.42,8.43,250873.0,8.44,8.44,8.42,8.43,250873.0
2024-04-19 14:50:00,8.42,8.43,8.4,8.41,789797.0,8.42,8.43,8.4,8.41,789797.0
2024-04-19 15:00:00,8.42,8.44,8.4,8.44,532100.0,8.42,8.44,8.4,8.44,532100.0
2024-04-19 15:10:00,8.44,8.47,8.43,8.45,466267.0,8.44,8.47,8.43,8.45,466267.0
2024-04-19 15:20:00,8.45,8.47,8.43,8.46,844583.0,8.45,8.47,8.43,8.46,844583.0
2024-04-19 15:30:00,8.46,8.47,8.43,8.43,634278.0,8.46,8.47,8.43,8.43,634278.0
2024-04-19 15:40:00,8.44,8.44,8.42,8.42,873406.0,8.44,8.44,8.42,8.42,873406.0
2024-04-19 15:50:00,8.43,8.43,8.37,8.41,4159690.0,8.43,8.43,8.37,8.41,4159690.0
2024-04-22 09:30:00,8.44,8.49,8.34,8.35,660483.0,8.44,8.49,8.34,8.35,660483.0
2024-04-22 09:40:00,8.36,8.37,8.3,8.34,833912.0,8.36,8.37,8.3,8.34,833912.0
2024-04-22 09:50:00,8.34,8.39,8.32,8.38,404381.0,8.34,8.39,8.32,8.38,404381.0
2024-04-22 10:00:00,8.38,8.39,8.34,8.37,579663.0,8.38,8.39,8.34,8.37,579663.0
2024-04-22 10:10:00,8.38,8.39,8.36,8.38,219105.0,8.38,8.39,8.36,8.38,219105.0
2024-04-22 10:20:00,8.38,8.39,8.35,8.38,383393.0,8.38,8.39,8.35,8.38,383393.0
2024-04-22 10:30:00,8.38,8.41,8.36,8.38,579707.0,8.38,8.41,8.36,8.38,579707.0
2024-04-22 10:40:00,8.38,8.38,8.34,8.36,340157.0,8.38,8.38,8.34,8.36,340157.0
2024-04-22 10:50:00,8.35,8.36,8.33,8.35,470286.0,8.35,8.36,8.33,8.35,470286.0
2024-04-22 11:00:00,8.34,8.37,8.34,8.37,231460.0,8.34,8.37,8.34,8.37,231460.0
2024-04-22 11:10:00,8.37,8.38,8.35,8.37,200200.0,8.37,8.38,8.35,8.37,200200.0
2024-04-22 11:20:00,8.36,8.4,8.36,8.39,378153.0,8.36,8.4,8.36,8.39,378153.0
2024-04-22 11:30:00,8.4,8.42,8.39,8.41,295583.0,8.4,8.42,8.39,8.41,295583.0
2024-04-22 11:40:00,8.41,8.41,8.38,8.41,191146.0,8.41,8.41,8.38,8.41,191146.0
2024-04-22 11:50:00,8.41,8.42,8.39,8.39,280531.0,8.41,8.42,8.39,8.39,280531.0
2024-04-22 12:00:00,8.4,8.42,8.39,8.42,249237.0,8.4,8.42,8.39,8.42,249237.0
2024-04-22 12:10:00,8.42,8.42,8.41,8.41,193685.0,8.42,8.42,8.41,8.41,193685.0
2024-04-22 12:20:00,8.41,8.43,8.41,8.42,335420.0,8.41,8.43,8.41,8.42,335420.0
2024-04-22 12:30:00,8.42,8.43,8.41,8.42,192564.0,8.42,8.43,8.41,8.42,192564.0
2024-04-22 12:40:00,8.42,8.44,8.41,8.43,188719.0,8.42,8.44,8.41,8.43,188719.0
2024-04-22 12:50:00,8.44,8.44,8.4,8.43,209160.0,8.44,8.44,8.4,8.43,209160.0
2024-04-22 13:00:00,8.43,8.45,8.42,8.45,186270.0,8.43,8.45,8.42,8.45,186270.0
2024-04-22 13:10:00,8.45,8.45,8.44,8.44,57330.0,8.45,8.45,8.44,8.44,57330.0
2024-04-22 13:20:00,8.45,8.45,8.43,8.45,206449.0,8.45,8.45,8.43,8.45,206449.0
2024-04-22 13:30:00,8.45,8.47,8.44,8.46,307587.0,8.45,8.47,8.44,8.46,307587.0
2024-04-22 13:40:00,8.46,8.47,8.44,8.46,514119.0,8.46,8.47,8.44,8.46,514119.0
2024-04-22 13:50:00,8.46,8.49,8.46,8.47,294656.0,8.46,8.49,8.46,8.47,294656.0
2024-04-22 14:00:00,8.47,8.49,8.47,8.47,249383.0,8.47,8.49,8.47,8.47,249383.0
2024-04-22 14:10:00,8.47,8.48,8.46,8.46,162449.0,8.47,8.48,8.46,8.46,162449.0
2024-04-22 14:20:00,8.46,8.49,8.45,8.49,274223.0,8.46,8.49,8.45,8.49,274223.0
2024-04-22 14:30:00,8.49,8.49,8.45,8.47,357549.0,8.49,8.49,8.45,8.47,357549.0
2024-04-22 14:40:00,8.47,8.48,8.45,8.46,158671.0,8.47,8.48,8.45,8.46,158671.0
2024-04-22 14:50:00,8.46,8.47,8.44,8.46,245558.0,8.46,8.47,8.44,8.46,245558.0
2024-04-22 15:00:00,8.46,8.49,8.46,8.49,102877.0,8.46,8.49,8.46,8.49,102877.0
2024-04-22 15:10:00,8.49,8.49,8.47,8.47,195739.0,8.49,8.49,8.47,8.47,195739.0
2024-04-22 15:20:00,8.47,8.48,8.46,8.46,194796.0,8.47,8.48,8.46,8.46,194796.0
2024-04-22 15:30:00,8.46,8.47,8.45,8.46,369554.0,8.46,8.47,8.45,8.46,369554.0
2024-04-22 15:40:00,8.46,8.47,8.45,8.45,167214.0,8.46,8.47,8.45,8.45,167214.0
2024-04-22 15:50:00,8.45,8.48,8.44,8.46,1591258.0,8.45,8.48,8.44,8.46,1591258.0
2024-04-23 09:30:00,8.32,8.43,8.27,8.43,1691731.0,8.32,8.43,8.27,8.43,1691731.0
2024-04-23 09:40:00,8.42,8.55,8.42,8.53,1143628.0,8.42,8.55,8.42,8.53,1143628.0
2024-04-23 09:50:00,8.53,8.59,8.51,8.58,597865.0,8.53,8.59,8.51,8.58,597865.0
2024-04-23 10:00:00,8.59,8.63,8.57,8.58,1325428.0,8.59,8.63,8.57,8.58,1325428.0
2024-04-23 10:10:00,8.58,8.62,8.55,8.58,1009126.0,8.58,8.62,8.55,8.58,1009126.0
2024-04-23 10:20:00,8.58,8.59,8.52,8.56,889025.0,8.58,8.59,8.52,8.56,889025.0
2024-04-23 10:30:00,8.55,8.57,8.54,8.55,434411.0,8.55,8.57,8.54,8.55,434411.0
2024-04-23 10:40:00,8.55,8.56,8.52,8.55,469702.0,8.55,8.56,8.52,8.55,469702.0
2024-04-23 10:50:00,8.55,8.56,8.53,8.54,285895.0,8.55,8.56,8.53,8.54,285895.0
2024-04-23 11:00:00,8.54,8.55,8.49,8.55,395968.0,8.54,8.55,8.49,8.55,395968.0
2024-04-23 11:10:00,8.55,8.56,8.54,8.54,286058.0,8.55,8.56,8.54,8.54,286058.0
2024-04-23 11:20:00,8.54,8.55,8.48,8.49,1212517.0,8.54,8.55,8.48,8.49,1212517.0
2024-04-23 11:30:00,8.49,8.51,8.45,8.47,553871.0,8.49,8.51,8.45,8.47,553871.0
2024-04-23 11:40:00,8.47,8.51,8.47,8.5,483602.0,8.47,8.51,8.47,8.5,483602.0
2024-04-23 11:50:00,8.51,8.51,8.48,8.48,283770.0,8.51,8.51,8.48,8.48,283770.0
2024-04-23 12:00:00,8.49,8.51,8.48,8.51,169497.0,8.49,8.51,8.48,8.51,169497.0
2024-04-23 12:10:00,8.51,8.51,8.49,8.5,218419.0,8.51,8.51,8.49,8.5,218419.0
2024-04-23 12:20:00,8.49,8.5,8.45,8.47,382102.0,8.49,8.5,8.45,8.47,382102.0
2024-04-23 12:30:00,8.48,8.5,8.45,8.46,329824.0,8.48,8.5,8.45,8.46,329824.0
2024-04-23 12:40:00,8.46,8.48,8.45,8.46,162094.0,8.46,8.48,8.45,8.46,162094.0
2024-04-23 12:50:00,8.46,8.49,8.46,8.49,316108.0,8.46,8.49,8.46,8.49,316108.0
2024-04-23 13:00:00,8.49,8.49,8.46,8.47,190058.0,8.49,8.49,8.46,8.47,190058.0
2024-04-23 13:10:00,8.47,8.52,8.47,8.51,421472.0,8.47,8.52,8.47,8.51,421472.0
2024-04-23 13:20:00,8.51,8.52,8.49,8.51,363668.0,8.51,8.52,8.49,8.51,363668.0
2024-04-23 13:30:00,8.51,8.51,8.49,8.5,372610.0,8.51,8.51,8.49,8.5,372610.0
2024-04-23 13:40:00,8.5,8.51,8.48,8.5,116407.0,8.5,8.51,8.48,8.5,116407.0
2024-04-23 13:50:00,8.5,8.53,8.5,8.51,156855.0,8.5,8.53,8.5,8.51,156855.0
2024-04-23 14:00:00,8.51,8.53,8.51,8.52,242792.0,8.51,8.53,8.51,8.52,242792.0
2024-04-23 14:10:00,8.52,8.53,8.5,8.51,171783.0,8.52,8.53,8.5,8.51,171783.0
2024-04-23 14:20:00,8.52,8.53,8.51,8.52,293882.0,8.52,8.53,8.51,8.52,293882.0
2024-04-23 14:30:00,8.53,8.53,8.52,8.53,133714.0,8.53,8.53,8.52,8.53,133714.0
2024-04-23 14:40:00,8.52,8.53,8.51,8.51,231316.0,8.52,8.53,8.51,8.51,231316.0
2024-04-23 14:50:00,8.52,8.52,8.5,8.51,267209.0,8.52,8.52,8.5,8.51,267209.0
2024-04-23 15:00:00,8.5,8.51,8.5,8.5,85527.0,8.5,8.51,8.5,8.5,85527.0
2024-04-23 15:10:00,8.51,8.51,8.48,8.49,306738.0,8.51,8.51,8.48,8.49,306738.0
2024-04-23 15:20:00,8.49,8.5,8.47,8.48,335481.0,8.49,8.5,8.47,8.48,335481.0
2024-04-23 15:30:00,8.49,8.5,8.48,8.49,424874.0,8.49,8.5,8.48,8.49,424874.0
2024-04-23 15:40:00,8.49,8.5,8.48,8.49,648069.0,8.49,8.5,8.48,8.49,648069.0
2024-04-23 15:50:00,8.49,8.49,8.43,8.44,2403623.0,8.49,8.49,8.43,8.44,2403623.0
2024-04-24 09:30:00,8.35,8.4,8.32,8.33,754866.0,8.35,8.4,8.32,8.33,754866.0
2024-04-24 09:40:00,8.34,8.34,8.28,8.29,599733.0,8.34,8.34,8.28,8.29,599733.0
2024-04-24 09:50:00,8.29,8.31,8.28,8.29,571453.0,8.29,8.31,8.28,8.29,571453.0
2024-04-24 10:00:00,8.29,8.32,8.27,8.3,453962.0,8.29,8.32,8.27,8.3,453962.0
2024-04-24 10:10:00,8.31,8.35,8.3,8.33,520697.0,8.31,8.35,8.3,8.33,520697.0
2024-04-24 10:20:00,8.34,8.38,8.32,8.36,834761.0,8.34,8.38,8.32,8.36,834761.0
2024-04-24 10:30:00,8.36,8.36,8.31,8.35,584639.0,8.36,8.36,8.31,8.35,584639.0
2024-04-24 10:40:00,8.35,8.39,8.34,8.38,542276.0,8.35,8.39,8.34,8.38,542276.0
2024-04-24 10:50:00,8.38,8.38,8.31,8.33,515601.0,8.38,8.38,8.31,8.33,515601.0
2024-04-24 11:00:00,8.33,8.33,8.28,8.29,759114.0,8.33,8.33,8.28,8.29,759114.0
2024-04-24 11:10:00,8.29,8.29,8.26,8.28,657155.0,8.29,8.29,8.26,8.28,657155.0
2024-04-24 11:20:00,8.27,8.3,8.27,8.29,708006.0,8.27,8.3,8.27,8.29,708006.0
2024-04-24 11:30:00,8.29,8.3,8.28,8.29,460983.0,8.29,8.3,8.28,8.29,460983.0
2024-04-24 11:40:00,8.29,8.3,8.27,8.29,360856.0,8.29,8.3,8.27,8.29,360856.0
2024-04-24 11:50:00,8.29,8.3,8.28,8.29,200593.0,8.29,8.3,8.28,8.29,200593.0
2024-04-24 12:00:00,8.29,8.32,8.29,8.3,417054.0,8.29,8.32,8.29,8.3,417054.0
2024-04-24 12:10:00,8.3,8.31,8.28,8.29,186843.0,8.3,8.31,8.28,8.29,186843.0
2024-04-24 12:20:00,8.29,8.3,8.27,8.28,120764.0,8.29,8.3,8.27,8.28,120764.0
2024-04-24 12:30:00,8.28,8.3,8.28,8.29,122529.0,8.28,8.3,8.28,8.29,122529.0
2024-04-24 12:40:00,8.29,8.3,8.29,8.29,46958.0,8.29,8.3,8.29,8.29,46958.0
2024-04-24 12:50:00,8.29,8.33,8.29,8.32,240365.0,8.29,8.33,8.29,8.32,240365.0
2024-04-24 13:00:00,8.32,8.34,8.32,8.33,149341.0,8.32,8.34,8.32,8.33,149341.0
2024-04-24 13:10:00,8.33,8.35,8.32,8.34,405334.0,8.33,8.35,8.32,8.34,405334.0
2024-04-24 13:20:00,8.34,8.35,8.32,8.34,156068.0,8.34,8.35,8.32,8.34,156068.0
2024-04-24 13:30:00,8.34,8.34,8.33,8.34,43810.0,8.34,8.34,8.33,8.34,43810.0
2024-04-24 13:40:00,8.34,8.34,8.31,8.32,213257.0,8.34,8.34,8.31,8.32,213257.0
2024-04-24 13:50:00,8.33,8.35,8.32,8.34,140281.0,8.33,8.35,8.32,8.34,140281.0
2024-04-24 14:00:00,8.33,8.34,8.32,8.34,136374.0,8.33,8.34,8.32,8.34,136374.0
2024-04-24 14:10:00,8.33,8.34,8.3,8.3,74048.0,8.33,8.34,8.3,8.3,74048.0
2024-04-24 14:20:00,8.3,8.32,8.3,8.31,149465.0,8.3,8.32,8.3,8.31,149465.0
2024-04-24 14:30:00,8.31,8.32,8.31,8.32,54718.0,8.31,8.32,8.31,8.32,54718.0
2024-04-24 14:40:00,8.32,8.33,8.3,8.33,576161.0,8.32,8.33,8.3,8.33,576161.0
2024-04-24 14:50:00,8.33,8.33,8.3,8.3,80495.0,8.33,8.33,8.3,8.3,80495.0
2024-04-24 15:00:00,8.3,8.32,8.3,8.32,111954.0,8.3,8.32,8.3,8.32,111954.0
2024-04-24 15:10:00,8.32,8.33,8.31,8.33,108814.0,8.32,8.33,8.31,8.33,108814.0
2024-04-24 15:20:00,8.32,8.34,8.32,8.33,264414.0,8.32,8.34,8.32,8.33,264414.0
2024-04-24 15:30:00,8.33,8.34,8.32,8.34,297985.0,8.33,8.34,8.32,8.34,297985.0
2024-04-24 15:40:00,8.34,8.36,8.33,8.35,591651.0,8.34,8.36,8.33,8.35,591651.0
2024-04-24 15:50:00,8.36,8.4,8.35,8.38,1139918.0,8.36,8.4,8.35,8.38,1139918.0
2024-04-25 09:30:00,8.28,8.35,8.23,8.28,1086242.0,8.28,8.35,8.23,8.28,1086242.0
2024-04-25 09:40:00,8.28,8.32,8.26,8.27,309532.0,8.28,8.32,8.26,8.27,309532.0
2024-04-25 09:50:00,8.27,8.28,8.21,8.22,642037.0,8.27,8.28,8.21,8.22,642037.0
2024-04-25 10:00:00,8.22,8.24,8.18,8.18,679064.0,8.22,8.24,8.18,8.18,679064.0
2024-04-25 10:10:00,8.19,8.19,8.13,8.15,877738.0,8.19,8.19,8.13,8.15,877738.0
2024-04-25 10:20:00,8.15,8.16,8.11,8.13,829168.0,8.15,8.16,8.11,8.13,829168.0
2024-04-25 10:30:00,8.13,8.18,8.13,8.16,658523.0,8.13,8.18,8.13,8.16,658523.0
2024-04-25 10:40:00,8.16,8.18,8.14,8.17,282164.0,8.16,8.18,8.14,8.17,282164.0
2024-04-25 10:50:00,8.17,8.18,8.13,8.14,373714.0,8.17,8.18,8.13,8.14,373714.0
2024-04-25 11:00:00,8.14,8.17,8.13,8.16,410010.0,8.14,8.17,8.13,8.16,410010.0
2024-04-25 11:10:00,8.17,8.18,8.15,8.17,255060.0,8.17,8.18,8.15,8.17,255060.0
2024-04-25 11:20:00,8.17,8.19,8.16,8.18,322599.0,8.17,8.19,8.16,8.18,322599.0
2024-04-25 11:30:00,8.19,8.19,8.16,8.17,195480.0,8.19,8.19,8.16,8.17,195480.0
2024-04-25 11:40:00,8.18,8.19,8.15,8.16,339822.0,8.18,8.19,8.15,8.16,339822.0
2024-04-25 11:50:00,8.16,8.17,8.15,8.16,232331.0,8.16,8.17,8.15,8.16,232331.0
2024-04-25 12:00:00,8.17,8.18,8.16,8.17,257299.0,8.17,8.18,8.16,8.17,257299.0
2024-04-25 12:10:00,8.17,8.17,8.15,8.15,144720.0,8.17,8.17,8.15,8.15,144720.0
2024-04-25 12:20:00,8.16,8.17,8.15,8.16,156622.0,8.16,8.17,8.15,8.16,156622.0
2024-04-25 12:30:00,8.16,8.17,8.15,8.16,148420.0,8.16,8.17,8.15,8.16,148420.0
2024-04-25 12:40:00,8.16,8.16,8.15,8.15,101226.0,8.16,8.16,8.15,8.15,101226.0
2024-04-25 12:50:00,8.15,8.17,8.14,8.14,221213.0,8.15,8.17,8.14,8.14,221213.0
2024-04-25 13:00:00,8.14,8.16,8.14,8.15,132836.0,8.14,8.16,8.14,8.15,132836.0
2024-04-25 13:10:00,8.14,8.15,8.12,8.13,200958.0,8.14,8.15,8.12,8.13,200958.0
2024-04-25 13:20:00,8.13,8.15,8.12,8.14,374474.0,8.13,8.15,8.12,8.14,374474.0
2024-04-25 13:30:00,8.14,8.17,8.14,8.17,194803.0,8.14,8.17,8.14,8.17,194803.0
2024-04-25 13:40:00,8.16,8.18,8.15,8.18,303223.0,8.16,8.18,8.15,8.18,303223.0
2024-04-25 13:50:00,8.18,8.2,8.17,8.2,209036.0,8.18,8.2,8.17,8.2,209036.0
2024-04-25 14:00:00,8.2,8.2,8.18,8.19,247995.0,8.2,8.2,8.18,8.19,247995.0
2024-04-25 14:10:00,8.18,8.19,8.16,8.18,211666.0,8.18,8.19,8.16,8.18,211666.0
2024-04-25 14:20:00,8.18,8.19,8.17,8.18,447849.0,8.18,8.19,8.17,8.18,447849.0
2024-04-25 14:30:00,8.19,8.21,8.18,8.21,495584.0,8.19,8.21,8.18,8.21,495584.0
2024-04-25 14:40:00,8.21,8.23,8.2,8.21,674212.0,8.21,8.23,8.2,8.21,674212.0
2024-04-25 14:50:00,8.21,8.22,8.19,8.21,470728.0,8.21,8.22,8.19,8.21,470728.0
2024-04-25 15:00:00,8.22,8.23,8.21,8.22,189837.0,8.22,8.23,8.21,8.22,189837.0
2024-04-25 15:10:00,8.22,8.25,8.22,8.25,419945.0,8.22,8.25,8.22,8.25,419945.0
2024-04-25 15:20:00,8.24,8.26,8.24,8.25,320856.0,8.24,8.26,8.24,8.25,320856.0
2024-04-25 15:30:00,8.26,8.26,8.22,8.24,781341.0,8.26,8.26,8.22,8.24,781341.0
2024-04-25 15:40:00,8.24,8.28,8.23,8.27,1023277.0,8.24,8.28,8.23,8.27,1023277.0
2024-04-25 15:50:00,8.27,8.3,8.25,8.3,2365203.0,8.27,8.3,8.25,8.3,2365203.0
2024-04-26 09:30:00,8.19,8.2,8.07,8.17,1748704.0,8.19,8.2,8.07,8.17,1748704.0
2024-04-26 09:40:00,8.17,8.2,8.15,8.16,449609.0,8.17,8.2,8.15,8.16,449609.0
2024-04-26 09:50:00,8.15,8.17,8.12,8.16,389711.0,8.15,8.17,8.12,8.16,389711.0
2024-04-26 10:00:00,8.16,8.18,8.13,8.15,493675.0,8.16,8.18,8.13,8.15,493675.0
2024-04-26 10:10:00,8.14,8.17,8.14,8.16,489277.0,8.14,8.17,8.14,8.16,489277.0
2024-04-26 10:20:00,8.16,8.17,8.11,8.12,814481.0,8.16,8.17,8.11,8.12,814481.0
2024-04-26 10:30:00,8.11,8.14,8.11,8.12,326604.0,8.11,8.14,8.11,8.12,326604.0
2024-04-26 10:40:00,8.12,8.13,8.1,8.12,407025.0,8.12,8.13,8.1,8.12,407025.0
2024-04-26 10:50:00,8.12,8.15,8.11,8.14,361919.0,8.12,8.15,8.11,8.14,361919.0
2024-04-26 11:00:00,8.14,8.16,8.13,8.13,296145.0,8.14,8.16,8.13,8.13,296145.0
2024-04-26 11:10:00,8.13,8.14,8.11,8.11,851172.0,8.13,8.14,8.11,8.11,851172.0
2024-04-26 11:20:00,8.12,8.12,8.1,8.11,256104.0,8.12,8.12,8.1,8.11,256104.0
2024-04-26 11:30:00,8.1,8.12,8.1,8.12,238878.0,8.1,8.12,8.1,8.12,238878.0
2024-04-26 11:40:00,8.11,8.14,8.11,8.13,655952.0,8.11,8.14,8.11,8.13,655952.0
2024-04-26 11:50:00,8.13,8.15,8.13,8.14,412091.0,8.13,8.15,8.13,8.14,412091.0
2024-04-26 12:00:00,8.14,8.15,8.13,8.13,117263.0,8.14,8.15,8.13,8.13,117263.0
2024-04-26 12:10:00,8.13,8.14,8.12,8.13,184832.0,8.13,8.14,8.12,8.13,184832.0
2024-04-26 12:20:00,8.13,8.14,8.12,8.13,227427.0,8.13,8.14,8.12,8.13,227427.0
2024-04-26 12:30:00,8.13,8.14,8.12,8.13,168502.0,8.13,8.14,8.12,8.13,168502.0
2024-04-26 12:40:00,8.13,8.14,8.12,8.13,179310.0,8.13,8.14,8.12,8.13,179310.0
2024-04-26 12:50:00,8.12,8.13,8.06,8.1,534388.0,8.12,8.13,8.06,8.1,534388.0
2024-04-26 13:00:00,8.1,8.12,8.1,8.1,400574.0,8.1,8.12,8.1,8.1,400574.0
2024-04-26 13:10:00,8.11,8.11,8.1,8.11,300898.0,8.11,8.11,8.1,8.11,300898.0
2024-04-26 13:20:00,8.11,8.12,8.1,8.12,275252.0,8.11,8.12,8.1,8.12,275252.0
2024-04-26 13:30:00,8.12,8.12,8.1,8.11,146839.0,8.12,8.12,8.1,8.11,146839.0
2024-04-26 13:40:00,8.11,8.15,8.1,8.13,618844.0,8.11,8.15,8.1,8.13,618844.0
2024-04-26 13:50:00,8.13,8.14,8.11,8.11,216501.0,8.13,8.14,8.11,8.11,216501.0
2024-04-26 14:00:00,8.12,8.13,8.11,8.12,152068.0,8.12,8.13,8.11,8.12,152068.0
2024-04-26 14:10:00,8.12,8.15,8.12,8.13,381979.0,8.12,8.15,8.12,8.13,381979.0
2024-04-26 14:20:00,8.13,8.15,8.13,8.14,182544.0,8.13,8.15,8.13,8.14,182544.0
2024-04-26 14:30:00,8.14,8.16,8.13,8.15,326166.0,8.14,8.16,8.13,8.15,326166.0
2024-04-26 14:40:00,8.16,8.17,8.15,8.16,393317.0,8.16,8.17,8.15,8.16,393317.0
2024-04-26 14:50:00,8.17,8.18,8.16,8.17,392390.0,8.17,8.18,8.16,8.17,392390.0
2024-04-26 15:00:00,8.17,8.18,8.16,8.18,293978.0,8.17,8.18,8.16,8.18,293978.0
2024-04-26 15:10:00,8.18,8.18,8.15,8.16,358452.0,8.18,8.18,8.15,8.16,358452.0
2024-04-26 15:20:00,8.16,8.17,8.15,8.16,316386.0,8.16,8.17,8.15,8.16,316386.0
2024-04-26 15:30:00,8.15,8.16,8.14,8.14,243554.0,8.15,8.16,8.14,8.14,243554.0
2024-04-26 15:40:00,8.14,8.16,8.14,8.16,461991.0,8.14,8.16,8.14,8.16,461991.0
2024-04-26 15:50:00,8.16,8.16,8.1,8.11,1763782.0,8.16,8.16,8.1,8.11,1763782.0
2024-04-29 09:30:00,8.17,8.3,8.15,8.26,1289414.0,8.17,8.3,8.15,8.26,1289414.0
2024-04-29 09:40:00,8.27,8.28,8.23,8.24,727042.0,8.27,8.28,8.23,8.24,727042.0
2024-04-29 09:50:00,8.24,8.26,8.19,8.21,675028.0,8.24,8.26,8.19,8.21,675028.0
2024-04-29 10:00:00,8.21,8.24,8.2,8.22,453789.0,8.21,8.24,8.2,8.22,453789.0
2024-04-29 10:10:00,8.22,8.23,8.17,8.19,732356.0,8.22,8.23,8.17,8.19,732356.0
2024-04-29 10:20:00,8.19,8.24,8.18,8.21,516328.0,8.19,8.24,8.18,8.21,516328.0
2024-04-29 10:30:00,8.22,8.27,8.21,8.27,527814.0,8.22,8.27,8.21,8.27,527814.0
2024-04-29 10:40:00,8.27,8.29,8.25,8.27,371288.0,8.27,8.29,8.25,8.27,371288.0
2024-04-29 10:50:00,8.27,8.27,8.24,8.26,286515.0,8.27,8.27,8.24,8.26,286515.0
2024-04-29 11:00:00,8.26,8.26,8.23,8.26,259954.0,8.26,8.26,8.23,8.26,259954.0
2024-04-29 11:10:00,8.26,8.28,8.25,8.26,234337.0,8.26,8.28,8.25,8.26,234337.0
2024-04-29 11:20:00,8.26,8.26,8.23,8.23,269086.0,8.26,8.26,8.23,8.23,269086.0
2024-04-29 11:30:00,8.23,8.24,8.21,8.24,185801.0,8.23,8.24,8.21,8.24,185801.0
2024-04-29 11:40:00,8.24,8.24,8.21,8.22,399156.0,8.24,8.24,8.21,8.22,399156.0
2024-04-29 11:50:00,8.22,8.23,8.21,8.23,189924.0,8.22,8.23,8.21,8.23,189924.0
2024-04-29 12:00:00,8.22,8.23,8.2,8.21,280330.0,8.22,8.23,8.2,8.21,280330.0
2024-04-29 12:10:00,8.21,8.23,8.21,8.23,172071.0,8.21,8.23,8.21,8.23,172071.0
2024-04-29 12:20:00,8.22,8.23,8.22,8.22,79722.0,8.22,8.23,8.22,8.22,79722.0
2024-04-29 12:30:00,8.22,8.24,8.21,8.21,194015.0,8.22,8.24,8.21,8.21,194015.0
2024-04-29 12:40:00,8.21,8.22,8.19,8.19,204096.0,8.21,8.22,8.19,8.19,204096.0
2024-04-29 12:50:00,8.2,8.21,8.19,8.2,149858.0,8.2,8.21,8.19,8.2,149858.0
2024-04-29 13:00:00,8.2,8.2,8.17,8.19,221425.0,8.2,8.2,8.17,8.19,221425.0
2024-04-29 13:10:00,8.19,8.19,8.17,8.19,203596.0,8.19,8.19,8.17,8.19,203596.0
2024-04-29 13:20:00,8.19,8.2,8.17,8.18,240398.0,8.19,8.2,8.17,8.18,240398.0
2024-04-29 13:30:00,8.19,8.19,8.17,8.18,198811.0,8.19,8.19,8.17,8.18,198811.0
2024-04-29 13:40:00,8.17,8.2,8.17,8.19,243623.0,8.17,8.2,8.17,8.19,243623.0
2024-04-29 13:50:00,8.19,8.2,8.19,8.2,132019.0,8.19,8.2,8.19,8.2,132019.0
2024-04-29 14:00:00,8.2,8.2,8.18,8.2,136817.0,8.2,8.2,8.18,8.2,136817.0
2024-04-29 14:10:00,8.2,8.2,8.17,8.18,319880.0,8.2,8.2,8.17,8.18,319880.0
2024-04-29 14:20:00,8.18,8.18,8.16,8.18,339183.0,8.18,8.18,8.16,8.18,339183.0
2024-04-29 14:30:00,8.17,8.18,8.15,8.16,431149.0,8.17,8.18,8.15,8.16,431149.0
2024-04-29 14:40:00,8.16,8.18,8.15,8.18,297119.0,8.16,8.18,8.15,8.18,297119.0
2024-04-29 14:50:00,8.18,8.18,8.17,8.18,91327.0,8.18,8.18,8.17,8.18,91327.0
2024-04-29 15:00:00,8.17,8.18,8.11,8.13,550417.0,8.17,8.18,8.11,8.13,550417.0
2024-04-29 15:10:00,8.12,8.14,8.12,8.12,193560.0,8.12,8.14,8.12,8.12,193560.0
2024-04-29 15:20:00,8.13,8.13,8.12,8.13,345732.0,8.13,8.13,8.12,8.13,345732.0
2024-04-29 15:30:00,8.13,8.14,8.12,8.13,293327.0,8.13,8.14,8.12,8.13,293327.0
2024-04-29 15:40:00,8.13,8.15,8.12,8.14,499893.0,8.13,8.15,8.12,8.14,499893.0
2024-04-29 15:50:00,8.14,8.16,8.13,8.15,1699252.0,8.14,8.16,8.13,8.15,1699252.0
2024-04-30 09:30:00,8.07,8.12,7.58,7.62,6372842.0,8.07,8.12,7.58,7.62,6372842.0
2024-04-30 09:40:00,7.61,7.69,7.59,7.61,4008465.0,7.61,7.69,7.59,7.61,4008465.0
2024-04-30 09:50:00,7.61,7.65,7.51,7.54,4555718.0,7.61,7.65,7.51,7.54,4555718.0
2024-04-30 10:00:00,7.54,7.55,7.43,7.48,5060606.0,7.54,7.55,7.43,7.48,5060606.0
2024-04-30 10:10:00,7.48,7.5,7.39,7.47,3641865.0,7.48,7.5,7.39,7.47,3641865.0
2024-04-30 10:20:00,7.47,7.56,7.47,7.48,2280114.0,7.47,7.56,7.47,7.48,2280114.0
2024-04-30 10:30:00,7.49,7.54,7.46,7.49,1981734.0,7.49,7.54,7.46,7.49,1981734.0
2024-04-30 10:40:00,7.5,7.56,7.48,7.53,1743227.0,7.5,7.56,7.48,7.53,1743227.0
2024-04-30 10:50:00,7.53,7.53,7.43,7.46,2096841.0,7.53,7.53,7.43,7.46,2096841.0
2024-04-30 11:00:00,7.47,7.47,7.42,7.43,1958938.0,7.47,7.47,7.42,7.43,1958938.0
2024-04-30 11:10:00,7.43,7.44,7.38,7.41,2597782.0,7.43,7.44,7.38,7.41,2597782.0
2024-04-30 11:20:00,7.41,7.44,7.4,7.43,1725919.0,7.41,7.44,7.4,7.43,1725919.0
2024-04-30 11:30:00,7.43,7.44,7.41,7.43,1103930.0,7.43,7.44,7.41,7.43,1103930.0
2024-04-30 11:40:00,7.43,7.45,7.42,7.43,756525.0,7.43,7.45,7.42,7.43,756525.0
2024-04-30 11:50:00,7.43,7.46,7.42,7.45,960037.0,7.43,7.46,7.42,7.45,960037.0
2024-04-30 12:00:00,7.45,7.45,7.42,7.43,633309.0,7.45,7.45,7.42,7.43,633309.0
2024-04-30 12:10:00,7.43,7.44,7.41,7.44,741681.0,7.43,7.44,7.41,7.44,741681.0
2024-04-30 12:20:00,7.44,7.44,7.4,7.41,1733356.0,7.44,7.44,7.4,7.41,1733356.0
2024-04-30 12:30:00,7.41,7.42,7.36,7.37,1440200.0,7.41,7.42,7.36,7.37,1440200.0
2024-04-30 12:40:00,7.37,7.41,7.36,7.39,1131932.0,7.37,7.41,7.36,7.39,1131932.0
2024-04-30 12:50:00,7.39,7.4,7.38,7.4,342192.0,7.39,7.4,7.38,7.4,342192.0
2024-04-30 13:00:00,7.4,7.41,7.38,7.39,592859.0,7.4,7.41,7.38,7.39,592859.0
2024-04-30 13:10:00,7.39,7.41,7.38,7.4,802907.0,7.39,7.41,7.38,7.4,802907.0
2024-04-30 13:20:00,7.39,7.43,7.39,7.4,898041.0,7.39,7.43,7.39,7.4,898041.0
2024-04-30 13:30:00,7.4,7.41,7.39,7.41,593207.0,7.4,7.41,7.39,7.41,593207.0
2024-04-30 13:40:00,7.41,7.41,7.38,7.41,1605359.0,7.41,7.41,7.38,7.41,1605359.0
2024-04-30 13:50:00,7.41,7.41,7.39,7.41,596253.0,7.41,7.41,7.39,7.41,596253.0
2024-04-30 14:00:00,7.41,7.46,7.4,7.45,934426.0,7.41,7.46,7.4,7.45,934426.0
2024-04-30 14:10:00,7.45,7.45,7.39,7.4,748741.0,7.45,7.45,7.39,7.4,748741.0
2024-04-30 14:20:00,7.41,7.42,7.39,7.4,699696.0,7.41,7.42,7.39,7.4,699696.0
2024-04-30 14:30:00,7.4,7.41,7.38,7.41,898960.0,7.4,7.41,7.38,7.41,898960.0
2024-04-30 14:40:00,7.41,7.42,7.39,7.41,1309771.0,7.41,7.42,7.39,7.41,1309771.0
2024-04-30 14:50:00,7.42,7.43,7.4,7.43,899887.0,7.42,7.43,7.4,7.43,899887.0
2024-04-30 15:00:00,7.43,7.43,7.41,7.43,621587.0,7.43,7.43,7.41,7.43,621587.0
2024-04-30 15:10:00,7.43,7.45,7.42,7.43,823007.0,7.43,7.45,7.42,7.43,823007.0
2024-04-30 15:20:00,7.43,7.44,7.42,7.44,656825.0,7.43,7.44,7.42,7.44,656825.0
2024-04-30 15:30:00,7.43,7.45,7.43,7.45,835333.0,7.43,7.45,7.43,7.45,835333.0
2024-04-30 15:40:00,7.45,7.46,7.43,7.45,2317354.0,7.45,7.46,7.43,7.45,2317354.0
2024-04-30 15:50:00,7.45,7.45,7.35,7.35,9030870.0,7.45,7.45,7.35,7.35,9030870.0
2024-05-01 09:30:00,7.36,7.61,7.34,7.53,3006058.0,7.36,7.61,7.34,7.53,3006058.0
2024-05-01 09:40:00,7.53,7.57,7.5,7.56,1135031.0,7.53,7.57,7.5,7.56,1135031.0
2024-05-01 09:50:00,7.56,7.59,7.52,7.59,706378.0,7.56,7.59,7.52,7.59,706378.0
2024-05-01 10:00:00,7.59,7.62,7.57,7.59,1826199.0,7.59,7.62,7.57,7.59,1826199.0
2024-05-01 10:10:00,7.58,7.59,7.54,7.59,1241431.0,7.58,7.59,7.54,7.59,1241431.0
2024-05-01 10:20:00,7.58,7.6,7.58,7.58,415870.0,7.58,7.6,7.58,7.58,415870.0
2024-05-01 10:30:00,7.58,7.59,7.48,7.5,643907.0,7.58,7.59,7.48,7.5,643907.0
2024-05-01 10:40:00,7.49,7.52,7.46,7.51,675249.0,7.49,7.52,7.46,7.51,675249.0
2024-05-01 10:50:00,7.5,7.52,7.45,7.46,573995.0,7.5,7.52,7.45,7.46,573995.0
2024-05-01 11:00:00,7.45,7.46,7.43,7.45,787847.0,7.45,7.46,7.43,7.45,787847.0
2024-05-01 11:10:00,7.45,7.51,7.44,7.51,1040871.0,7.45,7.51,7.44,7.51,1040871.0
2024-05-01 11:20:00,7.51,7.52,7.49,7.51,439275.0,7.51,7.52,7.49,7.51,439275.0
2024-05-01 11:30:00,7.51,7.58,7.5,7.58,1136608.0,7.51,7.58,7.5,7.58,1136608.0
2024-05-01 11:40:00,7.58,7.58,7.55,7.55,291062.0,7.58,7.58,7.55,7.55,291062.0
2024-05-01 11:50:00,7.55,7.57,7.54,7.56,321565.0,7.55,7.57,7.54,7.56,321565.0
2024-05-01 12:00:00,7.56,7.58,7.55,7.56,718118.0,7.56,7.58,7.55,7.56,718118.0
2024-05-01 12:10:00,7.56,7.57,7.54,7.56,324479.0,7.56,7.57,7.54,7.56,324479.0
2024-05-01 12:20:00,7.56,7.56,7.53,7.54,296128.0,7.56,7.56,7.53,7.54,296128.0
2024-05-01 12:30:00,7.54,7.55,7.54,7.54,171783.0,7.54,7.55,7.54,7.54,171783.0
2024-05-01 12:40:00,7.54,7.55,7.52,7.53,316069.0,7.54,7.55,7.52,7.53,316069.0
2024-05-01 12:50:00,7.52,7.53,7.5,7.52,612063.0,7.52,7.53,7.5,7.52,612063.0
2024-05-01 13:00:00,7.51,7.52,7.5,7.52,256082.0,7.51,7.52,7.5,7.52,256082.0
2024-05-01 13:10:00,7.52,7.52,7.48,7.48,338693.0,7.52,7.52,7.48,7.48,338693.0
2024-05-01 13:20:00,7.49,7.5,7.48,7.5,273809.0,7.49,7.5,7.48,7.5,273809.0
2024-05-01 13:30:00,7.5,7.51,7.49,7.49,346594.0,7.5,7.51,7.49,7.49,346594.0
2024-05-01 13:40:00,7.49,7.56,7.48,7.54,1211056.0,7.49,7.56,7.48,7.54,1211056.0
2024-05-01 13:50:00,7.55,7.58,7.53,7.57,869981.0,7.55,7.58,7.53,7.57,869981.0
2024-05-01 14:00:00,7.56,7.64,7.55,7.61,1927056.0,7.56,7.64,7.55,7.61,1927056.0
2024-05-01 14:10:00,7.6,7.63,7.58,7.61,428742.0,7.6,7.63,7.58,7.61,428742.0
2024-05-01 14:20:00,7.62,7.66,7.6,7.65,862779.0,7.62,7.66,7.6,7.65,862779.0
2024-05-01 14:30:00,7.65,7.66,7.57,7.65,1338034.0,7.65,7.66,7.57,7.65,1338034.0
2024-05-01 14:40:00,7.66,7.74,7.65,7.73,1621419.0,7.66,7.74,7.65,7.73,1621419.0
2024-05-01 14:50:00,7.73,7.79,7.72,7.79,1443708.0,7.73,7.79,7.72,7.79,1443708.0
2024-05-01 15:00:00,7.79,7.81,7.73,7.77,1675293.0,7.79,7.81,7.73,7.77,1675293.0
2024-05-01 15:10:00,7.77,7.78,7.74,7.75,1275124.0,7.77,7.78,7.74,7.75,1275124.0
2024-05-01 15:20:00,7.76,7.79,7.7,7.75,1073276.0,7.76,7.79,7.7,7.75,1073276.0
2024-05-01 15:30:00,7.74,7.75,7.65,7.66,849948.0,7.74,7.75,7.65,7.66,849948.0
2024-05-01 15:40:00,7.66,7.66,7.62,7.65,1143826.0,7.66,7.66,7.62,7.65,1143826.0
2024-05-01 15:50:00,7.65,7.65,7.57,7.61,4220296.0,7.65,7.65,7.57,7.61,4220296.0
2024-05-02 09:30:00,7.67,7.8,7.67,7.76,1561411.0,7.67,7.8,7.67,7.76,1561411.0
2024-05-02 09:40:00,7.76,7.76,7.65,7.68,1380847.0,7.76,7.76,7.65,7.68,1380847.0
2024-05-02 09:50:00,7.68,7.73,7.67,7.72,515076.0,7.68,7.73,7.67,7.72,515076.0
2024-05-02 10:00:00,7.71,7.74,7.68,7.7,513216.0,7.71,7.74,7.68,7.7,513216.0
2024-05-02 10:10:00,7.7,7.72,7.67,7.68,555178.0,7.7,7.72,7.67,7.68,555178.0
2024-05-02 10:20:00,7.68,7.72,7.67,7.7,470173.0,7.68,7.72,7.67,7.7,470173.0
2024-05-02 10:30:00,7.7,7.71,7.66,7.66,515668.0,7.7,7.71,7.66,7.66,515668.0
2024-05-02 10:40:00,7.66,7.68,7.65,7.66,735295.0,7.66,7.68,7.65,7.66,735295.0
2024-05-02 10:50:00,7.66,7.72,7.66,7.71,1129561.0,7.66,7.72,7.66,7.71,1129561.0
2024-05-02 11:00:00,7.71,7.73,7.7,7.73,322448.0,7.71,7.73,7.7,7.73,322448.0
2024-05-02 11:10:00,7.73,7.73,7.7,7.73,552805.0,7.73,7.73,7.7,7.73,552805.0
2024-05-02 11:20:00,7.73,7.73,7.71,7.72,350735.0,7.73,7.73,7.71,7.72,350735.0
2024-05-02 11:30:00,7.73,7.73,7.69,7.7,390578.0,7.73,7.73,7.69,7.7,390578.0
2024-05-02 11:40:00,7.7,7.71,7.69,7.7,245322.0,7.7,7.71,7.69,7.7,245322.0
2024-05-02 11:50:00,7.7,7.71,7.69,7.71,546034.0,7.7,7.71,7.69,7.71,546034.0
2024-05-02 12:00:00,7.7,7.71,7.69,7.7,173666.0,7.7,7.71,7.69,7.7,173666.0
2024-05-02 12:10:00,7.71,7.71,7.68,7.71,485208.0,7.71,7.71,7.68,7.71,485208.0
2024-05-02 12:20:00,7.71,7.73,7.7,7.73,393843.0,7.71,7.73,7.7,7.73,393843.0
2024-05-02 12:30:00,7.73,7.73,7.71,7.73,843212.0,7.73,7.73,7.71,7.73,843212.0
2024-05-02 12:40:00,7.72,7.77,7.72,7.77,592686.0,7.72,7.77,7.72,7.77,592686.0
2024-05-02 12:50:00,7.77,7.77,7.76,7.76,139881.0,7.77,7.77,7.76,7.76,139881.0
2024-05-02 13:00:00,7.77,7.78,7.75,7.77,451169.0,7.77,7.78,7.75,7.77,451169.0
2024-05-02 13:10:00,7.77,7.79,7.76,7.79,360568.0,7.77,7.79,7.76,7.79,360568.0
2024-05-02 13:20:00,7.79,7.92,7.78,7.92,1635438.0,7.79,7.92,7.78,7.92,1635438.0
2024-05-02 13:30:00,7.92,7.99,7.85,7.95,2142043.0,7.92,7.99,7.85,7.95,2142043.0
2024-05-02 13:40:00,7.95,7.95,7.91,7.94,1085998.0,7.95,7.95,7.91,7.94,1085998.0
2024-05-02 13:50:00,7.94,7.94,7.89,7.91,466911.0,7.94,7.94,7.89,7.91,466911.0
2024-05-02 14:00:00,7.91,7.94,7.9,7.91,614753.0,7.91,7.94,7.9,7.91,614753.0
2024-05-02 14:10:00,7.92,7.94,7.89,7.93,1267752.0,7.92,7.94,7.89,7.93,1267752.0
2024-05-02 14:20:00,7.92,7.97,7.92,7.97,867627.0,7.92,7.97,7.92,7.97,867627.0
2024-05-02 14:30:00,7.96,7.97,7.94,7.95,825251.0,7.96,7.97,7.94,7.95,825251.0
2024-05-02 14:40:00,7.94,8.01,7.94,8.01,925912.0,7.94,8.01,7.94,8.01,925912.0
2024-05-02 14:50:00,8.01,8.01,7.99,8.0,1024879.0,8.01,8.01,7.99,8.0,1024879.0
2024-05-02 15:00:00,8.01,8.01,7.93,7.95,1329320.0,8.01,8.01,7.93,7.95,1329320.0
2024-05-02 15:10:00,7.95,7.95,7.9,7.93,1074386.0,7.95,7.95,7.9,7.93,1074386.0
2024-05-02 15:20:00,7.93,7.95,7.9,7.93,789869.0,7.93,7.95,7.9,7.93,789869.0
2024-05-02 15:30:00,7.93,7.93,7.91,7.93,615540.0,7.93,7.93,7.91,7.93,615540.0
2024-05-02 15:40:00,7.93,7.94,7.91,7.94,726046.0,7.93,7.94,7.91,7.94,726046.0
2024-05-02 15:50:00,7.94,7.95,7.91,7.95,3023807.0,7.94,7.95,7.91,7.95,3023807.0
2024-05-03 09:30:00,7.99,8.28,7.99,8.23,2466526.0,7.99,8.28,7.99,8.23,2466526.0
2024-05-03 09:40:00,8.23,8.27,8.19,8.2,1964112.0,8.23,8.27,8.19,8.2,1964112.0
2024-05-03 09:50:00,8.2,8.22,8.14,8.17,986325.0,8.2,8.22,8.14,8.17,986325.0
2024-05-03 10:00:00,8.18,8.21,8.09,8.13,989925.0,8.18,8.21,8.09,8.13,989925.0
2024-05-03 10:10:00,8.13,8.14,8.08,8.1,612259.0,8.13,8.14,8.08,8.1,612259.0
2024-05-03 10:20:00,8.1,8.1,8.06,8.08,1028437.0,8.1,8.1,8.06,8.08,1028437.0
2024-05-03 10:30:00,8.09,8.12,8.07,8.08,939181.0,8.09,8.12,8.07,8.08,939181.0
2024-05-03 10:40:00,8.08,8.1,8.07,8.08,333672.0,8.08,8.1,8.07,8.08,333672.0
2024-05-03 10:50:00,8.08,8.1,8.06,8.09,605485.0,8.08,8.1,8.06,8.09,605485.0
2024-05-03 11:00:00,8.09,8.15,8.08,8.13,1017614.0,8.09,8.15,8.08,8.13,1017614.0
2024-05-03 11:10:00,8.14,8.15,8.13,8.13,379834.0,8.14,8.15,8.13,8.13,379834.0
2024-05-03 11:20:00,8.13,8.14,8.1,8.11,512172.0,8.13,8.14,8.1,8.11,512172.0
2024-05-03 11:30:00,8.12,8.14,8.1,8.13,510696.0,8.12,8.14,8.1,8.13,510696.0
2024-05-03 11:40:00,8.13,8.13,8.1,8.13,470918.0,8.13,8.13,8.1,8.13,470918.0
2024-05-03 11:50:00,8.13,8.14,8.12,8.13,296667.0,8.13,8.14,8.12,8.13,296667.0
2024-05-03 12:00:00,8.14,8.14,8.13,8.13,97791.0,8.14,8.14,8.13,8.13,97791.0
2024-05-03 12:10:00,8.13,8.14,8.12,8.13,202686.0,8.13,8.14,8.12,8.13,202686.0
2024-05-03 12:20:00,8.14,8.14,8.11,8.12,511326.0,8.14,8.14,8.11,8.12,511326.0
2024-05-03 12:30:00,8.13,8.13,8.1,8.13,464011.0,8.13,8.13,8.1,8.13,464011.0
2024-05-03 12:40:00,8.13,8.13,8.09,8.1,414404.0,8.13,8.13,8.09,8.1,414404.0
2024-05-03 12:50:00,8.1,8.11,8.08,8.1,635605.0,8.1,8.11,8.08,8.1,635605.0
2024-05-03 13:00:00,8.1,8.1,8.08,8.1,356039.0,8.1,8.1,8.08,8.1,356039.0
2024-05-03 13:10:00,8.1,8.1,8.08,8.09,269078.0,8.1,8.1,8.08,8.09,269078.0
2024-05-03 13:20:00,8.09,8.09,8.06,8.09,565245.0,8.09,8.09,8.06,8.09,565245.0
2024-05-03 13:30:00,8.09,8.09,8.07,8.09,282692.0,8.09,8.09,8.07,8.09,282692.0
2024-05-03 13:40:00,8.08,8.09,8.07,8.08,872420.0,8.08,8.09,8.07,8.08,872420.0
2024-05-03 13:50:00,8.08,8.08,8.05,8.08,609208.0,8.08,8.08,8.05,8.08,609208.0
2024-05-03 14:00:00,8.08,8.08,8.05,8.06,357852.0,8.08,8.08,8.05,8.06,357852.0
2024-05-03 14:10:00,8.06,8.07,7.91,7.97,2636234.0,8.06,8.07,7.91,7.97,2636234.0
2024-05-03 14:20:00,7.97,8.0,7.91,8.0,1634596.0,7.97,8.0,7.91,8.0,1634596.0
2024-05-03 14:30:00,7.99,8.0,7.97,7.99,497066.0,7.99,8.0,7.97,7.99,497066.0
2024-05-03 14:40:00,7.99,8.0,7.95,7.96,570462.0,7.99,8.0,7.95,7.96,570462.0
2024-05-03 14:50:00,7.95,7.99,7.95,7.97,586727.0,7.95,7.99,7.95,7.97,586727.0
2024-05-03 15:00:00,7.96,7.98,7.96,7.98,410207.0,7.96,7.98,7.96,7.98,410207.0
2024-05-03 15:10:00,7.98,7.99,7.96,7.97,637203.0,7.98,7.99,7.96,7.97,637203.0
2024-05-03 15:20:00,7.97,7.97,7.95,7.97,380532.0,7.97,7.97,7.95,7.97,380532.0
2024-05-03 15:30:00,7.97,8.0,7.96,7.96,724975.0,7.97,8.0,7.96,7.96,724975.0
2024-05-03 15:40:00,7.96,7.99,7.96,7.98,965457.0,7.96,7.99,7.96,7.98,965457.0
2024-05-03 15:50:00,7.98,7.99,7.95,7.96,3364980.0,7.98,7.99,7.95,7.96,3364980.0
2024-05-06 09:30:00,8.08,8.08,7.93,7.97,1513212.0,8.08,8.08,7.93,7.97,1513212.0
2024-05-06 09:40:00,7.96,8.0,7.95,8.0,594126.0,7.96,8.0,7.95,8.0,594126.0
2024-05-06 09:50:00,7.99,8.0,7.95,7.95,630464.0,7.99,8.0,7.95,7.95,630464.0
2024-05-06 10:00:00,7.96,7.99,7.95,7.96,768452.0,7.96,7.99,7.95,7.96,768452.0
2024-05-06 10:10:00,7.96,7.97,7.93,7.95,941118.0,7.96,7.97,7.93,7.95,941118.0
2024-05-06 10:20:00,7.95,7.99,7.94,7.99,375894.0,7.95,7.99,7.94,7.99,375894.0
2024-05-06 10:30:00,7.99,8.01,7.98,8.0,320201.0,7.99,8.01,7.98,8.0,320201.0
2024-05-06 10:40:00,8.0,8.01,7.98,7.99,398137.0,8.0,8.01,7.98,7.99,398137.0
2024-05-06 10:50:00,7.98,8.0,7.97,7.99,334906.0,7.98,8.0,7.97,7.99,334906.0
2024-05-06 11:00:00,7.99,7.99,7.97,7.99,301325.0,7.99,7.99,7.97,7.99,301325.0
2024-05-06 11:10:00,7.99,7.99,7.97,7.98,261001.0,7.99,7.99,7.97,7.98,261001.0
2024-05-06 11:20:00,7.98,7.99,7.96,7.97,321806.0,7.98,7.99,7.96,7.97,321806.0
2024-05-06 11:30:00,7.98,7.98,7.95,7.98,721756.0,7.98,7.98,7.95,7.98,721756.0
2024-05-06 11:40:00,7.98,7.98,7.96,7.97,525519.0,7.98,7.98,7.96,7.97,525519.0
2024-05-06 11:50:00,7.96,7.97,7.91,7.95,2203223.0,7.96,7.97,7.91,7.95,2203223.0
2024-05-06 12:00:00,7.96,7.96,7.94,7.95,389018.0,7.96,7.96,7.94,7.95,389018.0
2024-05-06 12:10:00,7.95,7.95,7.93,7.93,393516.0,7.95,7.95,7.93,7.93,393516.0
2024-05-06 12:20:00,7.93,7.94,7.91,7.92,390921.0,7.93,7.94,7.91,7.92,390921.0
2024-05-06 12:30:00,7.91,7.96,7.91,7.95,624022.0,7.91,7.96,7.91,7.95,624022.0
2024-05-06 12:40:00,7.94,7.98,7.94,7.98,520263.0,7.94,7.98,7.94,7.98,520263.0
2024-05-06 12:50:00,7.98,8.0,7.97,8.0,360619.0,7.98,8.0,7.97,8.0,360619.0
2024-05-06 13:00:00,8.0,8.02,7.99,8.01,446791.0,8.0,8.02,7.99,8.01,446791.0
2024-05-06 13:10:00,8.02,8.02,7.98,7.99,1040503.0,8.02,8.02,7.98,7.99,1040503.0
2024-05-06 13:20:00,7.99,7.99,7.97,7.98,304724.0,7.99,7.99,7.97,7.98,304724.0
2024-05-06 13:30:00,7.97,8.0,7.96,7.99,551511.0,7.97,8.0,7.96,7.99,551511.0
2024-05-06 13:40:00,8.0,8.01,7.98,7.99,506330.0,8.0,8.01,7.98,7.99,506330.0
2024-05-06 13:50:00,7.99,8.0,7.97,7.99,447642.0,7.99,8.0,7.97,7.99,447642.0
2024-05-06 14:00:00,7.99,7.99,7.95,7.97,422137.0,7.99,7.99,7.95,7.97,422137.0
2024-05-06 14:10:00,7.97,7.99,7.97,7.97,279126.0,7.97,7.99,7.97,7.97,279126.0
2024-05-06 14:20:00,7.97,7.99,7.97,7.99,281475.0,7.97,7.99,7.97,7.99,281475.0
2024-05-06 14:30:00,7.99,7.99,7.96,7.96,250408.0,7.99,7.99,7.96,7.96,250408.0
2024-05-06 14:40:00,7.97,7.97,7.96,7.96,212440.0,7.97,7.97,7.96,7.96,212440.0
2024-05-06 14:50:00,7.96,7.97,7.95,7.96,252217.0,7.96,7.97,7.95,7.96,252217.0
2024-05-06 15:00:00,7.95,7.96,7.93,7.94,394154.0,7.95,7.96,7.93,7.94,394154.0
2024-05-06 15:10:00,7.94,7.94,7.91,7.94,515982.0,7.94,7.94,7.91,7.94,515982.0
2024-05-06 15:20:00,7.93,7.94,7.92,7.92,412496.0,7.93,7.94,7.92,7.92,412496.0
2024-05-06 15:30:00,7.93,7.94,7.92,7.93,594421.0,7.93,7.94,7.92,7.93,594421.0
2024-05-06 15:40:00,7.93,7.95,7.92,7.93,833184.0,7.93,7.95,7.92,7.93,833184.0
2024-05-06 15:50:00,7.94,7.97,7.92,7.96,3749543.0,7.94,7.97,7.92,7.96,3749543.0
2024-05-07 09:30:00,7.95,7.99,7.9,7.95,727057.0,7.95,7.99,7.9,7.95,727057.0
2024-05-07 09:40:00,7.94,7.99,7.93,7.98,492411.0,7.94,7.99,7.93,7.98,492411.0
2024-05-07 09:50:00,7.98,8.0,7.97,8.0,420082.0,7.98,8.0,7.97,8.0,420082.0
2024-05-07 10:00:00,8.0,8.01,7.97,8.01,918403.0,8.0,8.01,7.97,8.01,918403.0
2024-05-07 10:10:00,8.01,8.04,7.99,8.02,481202.0,8.01,8.04,7.99,8.02,481202.0
2024-05-07 10:20:00,8.03,8.04,8.0,8.01,688847.0,8.03,8.04,8.0,8.01,688847.0
2024-05-07 10:30:00,8.01,8.02,7.98,8.0,379426.0,8.01,8.02,7.98,8.0,379426.0
2024-05-07 10:40:00,7.99,8.01,7.99,8.01,231147.0,7.99,8.01,7.99,8.01,231147.0
2024-05-07 10:50:00,8.01,8.03,7.99,8.02,778498.0,8.01,8.03,7.99,8.02,778498.0
2024-05-07 11:00:00,8.01,8.03,8.01,8.02,165187.0,8.01,8.03,8.01,8.02,165187.0
2024-05-07 11:10:00,8.02,8.02,7.98,7.98,429956.0,8.02,8.02,7.98,7.98,429956.0
2024-05-07 11:20:00,7.99,7.99,7.97,7.98,224307.0,7.99,7.99,7.97,7.98,224307.0
2024-05-07 11:30:00,7.98,7.99,7.92,7.92,460504.0,7.98,7.99,7.92,7.92,460504.0
2024-05-07 11:40:00,7.92,7.94,7.9,7.92,545340.0,7.92,7.94,7.9,7.92,545340.0
2024-05-07 11:50:00,7.91,7.92,7.89,7.89,525740.0,7.91,7.92,7.89,7.89,525740.0
2024-05-07 12:00:00,7.89,7.91,7.89,7.89,436103.0,7.89,7.91,7.89,7.89,436103.0
2024-05-07 12:10:00,7.89,7.9,7.89,7.9,225073.0,7.89,7.9,7.89,7.9,225073.0
2024-05-07 12:20:00,7.9,7.9,7.88,7.88,502411.0,7.9,7.9,7.88,7.88,502411.0
2024-05-07 12:30:00,7.89,7.89,7.87,7.88,239892.0,7.89,7.89,7.87,7.88,239892.0
2024-05-07 12:40:00,7.88,7.88,7.85,7.85,284855.0,7.88,7.88,7.85,7.85,284855.0
2024-05-07 12:50:00,7.85,7.86,7.83,7.85,333569.0,7.85,7.86,7.83,7.85,333569.0
2024-05-07 13:00:00,7.85,7.85,7.82,7.83,314527.0,7.85,7.85,7.82,7.83,314527.0
2024-05-07 13:10:00,7.83,7.83,7.8,7.8,344019.0,7.83,7.83,7.8,7.8,344019.0
2024-05-07 13:20:00,7.81,7.81,7.79,7.8,313674.0,7.81,7.81,7.79,7.8,313674.0
2024-05-07 13:30:00,7.8,7.82,7.8,7.8,382202.0,7.8,7.82,7.8,7.8,382202.0
2024-05-07 13:40:00,7.81,7.81,7.79,7.8,304825.0,7.81,7.81,7.79,7.8,304825.0
2024-05-07 13:50:00,7.8,7.84,7.79,7.8,994325.0,7.8,7.84,7.79,7.8,994325.0
2024-05-07 14:00:00,7.8,7.82,7.79,7.81,430455.0,7.8,7.82,7.79,7.81,430455.0
2024-05-07 14:10:00,7.81,7.81,7.8,7.81,253741.0,7.81,7.81,7.8,7.81,253741.0
2024-05-07 14:20:00,7.81,7.82,7.8,7.81,497590.0,7.81,7.82,7.8,7.81,497590.0
2024-05-07 14:30:00,7.81,7.81,7.8,7.81,344495.0,7.81,7.81,7.8,7.81,344495.0
2024-05-07 14:40:00,7.81,7.82,7.8,7.82,332609.0,7.81,7.82,7.8,7.82,332609.0
2024-05-07 14:50:00,7.81,7.81,7.79,7.8,511001.0,7.81,7.81,7.79,7.8,511001.0
2024-05-07 15:00:00,7.81,7.81,7.8,7.81,102966.0,7.81,7.81,7.8,7.81,102966.0
2024-05-07 15:10:00,7.81,7.82,7.8,7.82,452628.0,7.81,7.82,7.8,7.82,452628.0
2024-05-07 15:20:00,7.82,7.85,7.81,7.85,635509.0,7.82,7.85,7.81,7.85,635509.0
2024-05-07 15:30:00,7.85,7.85,7.83,7.84,361275.0,7.85,7.85,7.83,7.84,361275.0
2024-05-07 15:40:00,7.83,7.84,7.76,7.78,1937125.0,7.83,7.84,7.76,7.78,1937125.0
2024-05-07 15:50:00,7.78,7.8,7.76,7.76,2365824.0,7.78,7.8,7.76,7.76,2365824.0
2024-05-08 09:30:00,7.72,7.74,7.61,7.71,1232523.0,7.72,7.74,7.61,7.71,1232523.0
2024-05-08 09:40:00,7.7,7.75,7.68,7.75,844058.0,7.7,7.75,7.68,7.75,844058.0
2024-05-08 09:50:00,7.75,7.78,7.72,7.73,397502.0,7.75,7.78,7.72,7.73,397502.0
2024-05-08 10:00:00,7.72,7.74,7.7,7.71,489308.0,7.72,7.74,7.7,7.71,489308.0
2024-05-08 10:10:00,7.71,7.72,7.68,7.69,377228.0,7.71,7.72,7.68,7.69,377228.0
2024-05-08 10:20:00,7.69,7.71,7.67,7.68,376008.0,7.69,7.71,7.67,7.68,376008.0
2024-05-08 10:30:00,7.68,7.7,7.67,7.69,310970.0,7.68,7.7,7.67,7.69,310970.0
2024-05-08 10:40:00,7.7,7.74,7.69,7.73,301616.0,7.7,7.74,7.69,7.73,301616.0
2024-05-08 10:50:00,7.73,7.74,7.71,7.74,174892.0,7.73,7.74,7.71,7.74,174892.0
2024-05-08 11:00:00,7.74,7.75,7.72,7.75,268249.0,7.74,7.75,7.72,7.75,268249.0
2024-05-08 11:10:00,7.75,7.75,7.72,7.74,424847.0,7.75,7.75,7.72,7.74,424847.0
2024-05-08 11:20:00,7.73,7.74,7.71,7.74,297500.0,7.73,7.74,7.71,7.74,297500.0
2024-05-08 11:30:00,7.74,7.81,7.73,7.81,466563.0,7.74,7.81,7.73,7.81,466563.0
2024-05-08 11:40:00,7.81,7.82,7.79,7.82,585604.0,7.81,7.82,7.79,7.82,585604.0
2024-05-08 11:50:00,7.81,7.83,7.8,7.81,279422.0,7.81,7.83,7.8,7.81,279422.0
2024-05-08 12:00:00,7.82,7.82,7.8,7.8,210443.0,7.82,7.82,7.8,7.8,210443.0
2024-05-08 12:10:00,7.8,7.81,7.78,7.78,262817.0,7.8,7.81,7.78,7.78,262817.0
2024-05-08 12:20:00,7.78,7.93,7.75,7.75,4160709.0,7.78,7.93,7.75,7.75,4160709.0
2024-05-08 12:30:00,7.75,7.81,7.74,7.79,624484.0,7.75,7.81,7.74,7.79,624484.0
2024-05-08 12:40:00,7.79,7.84,7.78,7.83,280996.0,7.79,7.84,7.78,7.83,280996.0
2024-05-08 12:50:00,7.83,7.9,7.83,7.85,901612.0,7.83,7.9,7.83,7.85,901612.0
2024-05-08 13:00:00,7.85,7.86,7.81,7.85,483622.0,7.85,7.86,7.81,7.85,483622.0
2024-05-08 13:10:00,7.85,7.85,7.81,7.83,333328.0,7.85,7.85,7.81,7.83,333328.0
2024-05-08 13:20:00,7.83,7.84,7.81,7.83,307525.0,7.83,7.84,7.81,7.83,307525.0
2024-05-08 13:30:00,7.84,7.85,7.82,7.85,248732.0,7.84,7.85,7.82,7.85,248732.0
2024-05-08 13:40:00,7.85,7.85,7.83,7.84,265006.0,7.85,7.85,7.83,7.84,265006.0
2024-05-08 13:50:00,7.84,7.87,7.83,7.84,247452.0,7.84,7.87,7.83,7.84,247452.0
2024-05-08 14:00:00,7.84,7.85,7.83,7.85,262891.0,7.84,7.85,7.83,7.85,262891.0
2024-05-08 14:10:00,7.84,7.85,7.84,7.85,144646.0,7.84,7.85,7.84,7.85,144646.0
2024-05-08 14:20:00,7.85,7.85,7.84,7.84,197040.0,7.85,7.85,7.84,7.84,197040.0
2024-05-08 14:30:00,7.84,7.85,7.81,7.83,618715.0,7.84,7.85,7.81,7.83,618715.0
2024-05-08 14:40:00,7.83,7.84,7.79,7.8,437998.0,7.83,7.84,7.79,7.8,437998.0
2024-05-08 14:50:00,7.79,7.83,7.79,7.8,595544.0,7.79,7.83,7.79,7.8,595544.0
2024-05-08 15:00:00,7.81,7.82,7.76,7.77,1175286.0,7.81,7.82,7.76,7.77,1175286.0
2024-05-08 15:10:00,7.77,7.79,7.74,7.78,1943583.0,7.77,7.79,7.74,7.78,1943583.0
2024-05-08 15:20:00,7.78,7.8,7.76,7.79,543837.0,7.78,7.8,7.76,7.79,543837.0
2024-05-08 15:30:00,7.79,7.81,7.77,7.78,880170.0,7.79,7.81,7.77,7.78,880170.0
2024-05-08 15:40:00,7.78,7.8,7.77,7.79,1232869.0,7.78,7.8,7.77,7.79,1232869.0
2024-05-08 15:50:00,7.78,7.79,7.76,7.79,2919627.0,7.78,7.79,7.76,7.79,2919627.0
2024-05-09 09:30:00,7.57,7.85,7.51,7.64,2338302.0,7.57,7.85,7.51,7.64,2338302.0
2024-05-09 09:40:00,7.64,7.98,7.61,7.93,2919698.0,7.64,7.98,7.61,7.93,2919698.0
2024-05-09 09:50:00,7.93,8.04,7.92,8.0,2760507.0,7.93,8.04,7.92,8.0,2760507.0
2024-05-09 10:00:00,8.0,8.07,7.84,7.87,2891575.0,8.0,8.07,7.84,7.87,2891575.0
2024-05-09 10:10:00,7.87,7.88,7.8,7.84,1178087.0,7.87,7.88,7.8,7.84,1178087.0
2024-05-09 10:20:00,7.83,7.85,7.69,7.75,1069551.0,7.83,7.85,7.69,7.75,1069551.0
2024-05-09 10:30:00,7.75,7.86,7.74,7.85,1307887.0,7.75,7.86,7.74,7.85,1307887.0
2024-05-09 10:40:00,7.85,7.95,7.84,7.94,1457547.0,7.85,7.95,7.84,7.94,1457547.0
2024-05-09 10:50:00,7.94,7.95,7.88,7.89,870345.0,7.94,7.95,7.88,7.89,870345.0
2024-05-09 11:00:00,7.89,7.9,7.8,7.8,447193.0,7.89,7.9,7.8,7.8,447193.0
2024-05-09 11:10:00,7.81,7.82,7.74,7.77,790100.0,7.81,7.82,7.74,7.77,790100.0
2024-05-09 11:20:00,7.77,7.82,7.76,7.82,967927.0,7.77,7.82,7.76,7.82,967927.0
2024-05-09 11:30:00,7.81,7.84,7.77,7.82,826482.0,7.81,7.84,7.77,7.82,826482.0
2024-05-09 11:40:00,7.83,7.92,7.82,7.91,1060220.0,7.83,7.92,7.82,7.91,1060220.0
2024-05-09 11:50:00,7.91,7.95,7.9,7.95,703439.0,7.91,7.95,7.9,7.95,703439.0
2024-05-09 12:00:00,7.95,7.96,7.89,7.89,755885.0,7.95,7.96,7.89,7.89,755885.0
2024-05-09 12:10:00,7.89,7.91,7.88,7.9,465330.0,7.89,7.91,7.88,7.9,465330.0
2024-05-09 12:20:00,7.9,8.02,7.87,7.9,5880370.0,7.9,8.02,7.87,7.9,5880370.0
2024-05-09 12:30:00,7.9,8.05,7.89,8.04,1922256.0,7.9,8.05,7.89,8.04,1922256.0
2024-05-09 12:40:00,8.04,8.07,7.97,8.01,1611501.0,8.04,8.07,7.97,8.01,1611501.0
2024-05-09 12:50:00,8.01,8.02,7.98,7.99,415195.0,8.01,8.02,7.98,7.99,415195.0
2024-05-09 13:00:00,7.99,7.99,7.96,7.98,384385.0,7.99,7.99,7.96,7.98,384385.0
2024-05-09 13:10:00,7.98,7.98,7.94,7.97,341142.0,7.98,7.98,7.94,7.97,341142.0
2024-05-09 13:20:00,7.97,7.97,7.93,7.96,348895.0,7.97,7.97,7.93,7.96,348895.0
2024-05-09 13:30:00,7.96,7.97,7.92,7.94,527989.0,7.96,7.97,7.92,7.94,527989.0
2024-05-09 13:40:00,7.95,7.97,7.93,7.94,449274.0,7.95,7.97,7.93,7.94,449274.0
2024-05-09 13:50:00,7.95,7.95,7.93,7.94,197393.0,7.95,7.95,7.93,7.94,197393.0
2024-05-09 14:00:00,7.94,7.96,7.92,7.96,454550.0,7.94,7.96,7.92,7.96,454550.0
2024-05-09 14:10:00,7.96,7.99,7.94,7.95,540900.0,7.96,7.99,7.94,7.95,540900.0
2024-05-09 14:20:00,7.94,7.97,7.94,7.97,247984.0,7.94,7.97,7.94,7.97,247984.0
2024-05-09 14:30:00,7.97,7.97,7.93,7.94,276253.0,7.97,7.97,7.93,7.94,276253.0
2024-05-09 14:40:00,7.94,7.94,7.89,7.91,903926.0,7.94,7.94,7.89,7.91,903926.0
2024-05-09 14:50:00,7.91,7.93,7.91,7.92,201449.0,7.91,7.93,7.91,7.92,201449.0
2024-05-09 15:00:00,7.92,7.94,7.91,7.92,314270.0,7.92,7.94,7.91,7.92,314270.0
2024-05-09 15:10:00,7.91,7.92,7.9,7.91,469554.0,7.91,7.92,7.9,7.91,469554.0
2024-05-09 15:20:00,7.91,7.93,7.9,7.92,289232.0,7.91,7.93,7.9,7.92,289232.0
2024-05-09 15:30:00,7.93,7.95,7.91,7.95,565133.0,7.93,7.95,7.91,7.95,565133.0
2024-05-09 15:40:00,7.95,7.96,7.94,7.96,774732.0,7.95,7.96,7.94,7.96,774732.0
2024-05-09 15:50:00,7.95,8.05,7.95,8.05,4699293.0,7.95,8.05,7.95,8.05,4699293.0
2024-05-10 09:30:00,8.15,8.35,8.15,8.22,2424745.0,8.15,8.35,8.15,8.22,2424745.0
2024-05-10 09:40:00,8.23,8.34,8.2,8.32,2059271.0,8.23,8.34,8.2,8.32,2059271.0
2024-05-10 09:50:00,8.32,8.37,8.26,8.29,1367021.0,8.32,8.37,8.26,8.29,1367021.0
2024-05-10 10:00:00,8.29,8.37,8.28,8.32,1149539.0,8.29,8.37,8.28,8.32,1149539.0
2024-05-10 10:10:00,8.32,8.36,8.29,8.35,1407571.0,8.32,8.36,8.29,8.35,1407571.0
2024-05-10 10:20:00,8.35,8.38,8.3,8.36,1559979.0,8.35,8.38,8.3,8.36,1559979.0
2024-05-10 10:30:00,8.36,8.39,8.34,8.37,1051326.0,8.36,8.39,8.34,8.37,1051326.0
2024-05-10 10:40:00,8.37,8.4,8.34,8.37,1675026.0,8.37,8.4,8.34,8.37,1675026.0
2024-05-10 10:50:00,8.38,8.38,8.26,8.29,1401172.0,8.38,8.38,8.26,8.29,1401172.0
2024-05-10 11:00:00,8.29,8.3,8.22,8.25,866488.0,8.29,8.3,8.22,8.25,866488.0
2024-05-10 11:10:00,8.25,8.25,8.18,8.21,635258.0,8.25,8.25,8.18,8.21,635258.0
2024-05-10 11:20:00,8.2,8.21,8.16,8.18,868304.0,8.2,8.21,8.16,8.18,868304.0
2024-05-10 11:30:00,8.18,8.2,8.16,8.17,873441.0,8.18,8.2,8.16,8.17,873441.0
2024-05-10 11:40:00,8.17,8.18,8.14,8.18,645559.0,8.17,8.18,8.14,8.18,645559.0
2024-05-10 11:50:00,8.18,8.21,8.16,8.2,772436.0,8.18,8.21,8.16,8.2,772436.0
2024-05-10 12:00:00,8.21,8.23,8.19,8.2,401922.0,8.21,8.23,8.19,8.2,401922.0
2024-05-10 12:10:00,8.2,8.2,8.16,8.18,416221.0,8.2,8.2,8.16,8.18,416221.0
2024-05-10 12:20:00,8.18,8.21,8.16,8.21,659750.0,8.18,8.21,8.16,8.21,659750.0
2024-05-10 12:30:00,8.21,8.21,8.16,8.17,327705.0,8.21,8.21,8.16,8.17,327705.0
2024-05-10 12:40:00,8.16,8.18,8.12,8.13,939498.0,8.16,8.18,8.12,8.13,939498.0
2024-05-10 12:50:00,8.13,8.14,8.12,8.13,258901.0,8.13,8.14,8.12,8.13,258901.0
2024-05-10 13:00:00,8.13,8.15,8.09,8.11,610122.0,8.13,8.15,8.09,8.11,610122.0
2024-05-10 13:10:00,8.11,8.12,8.09,8.12,386379.0,8.11,8.12,8.09,8.12,386379.0
2024-05-10 13:20:00,8.12,8.12,8.09,8.11,524412.0,8.12,8.12,8.09,8.11,524412.0
2024-05-10 13:30:00,8.11,8.12,8.1,8.12,338315.0,8.11,8.12,8.1,8.12,338315.0
2024-05-10 13:40:00,8.12,8.13,8.1,8.12,295579.0,8.12,8.13,8.1,8.12,295579.0
2024-05-10 13:50:00,8.12,8.13,8.11,8.13,182203.0,8.12,8.13,8.11,8.13,182203.0
2024-05-10 14:00:00,8.13,8.13,8.11,8.13,255178.0,8.13,8.13,8.11,8.13,255178.0
2024-05-10 14:10:00,8.12,8.16,8.12,8.14,355649.0,8.12,8.16,8.12,8.14,355649.0
2024-05-10 14:20:00,8.14,8.15,8.11,8.12,402046.0,8.14,8.15,8.11,8.12,402046.0
2024-05-10 14:30:00,8.12,8.12,8.1,8.11,306543.0,8.12,8.12,8.1,8.11,306543.0
2024-05-10 14:40:00,8.11,8.13,8.11,8.12,346580.0,8.11,8.13,8.11,8.12,346580.0
2024-05-10 14:50:00,8.13,8.14,8.11,8.12,400134.0,8.13,8.14,8.11,8.12,400134.0
2024-05-10 15:00:00,8.12,8.13,8.11,8.13,274628.0,8.12,8.13,8.11,8.13,274628.0
2024-05-10 15:10:00,8.12,8.13,8.11,8.11,209735.0,8.12,8.13,8.11,8.11,209735.0
2024-05-10 15:20:00,8.12,8.17,8.11,8.16,931216.0,8.12,8.17,8.11,8.16,931216.0
2024-05-10 15:30:00,8.15,8.17,8.15,8.17,424921.0,8.15,8.17,8.15,8.17,424921.0
2024-05-10 15:40:00,8.17,8.18,8.16,8.16,471296.0,8.17,8.18,8.16,8.16,471296.0
2024-05-10 15:50:00,8.16,8.17,8.14,8.16,2584887.0,8.16,8.17,8.14,8.16,2584887.0
2024-05-13 09:30:00,8.3,8.43,8.25,8.42,1594996.0,8.3,8.43,8.25,8.42,1594996.0
2024-05-13 09:40:00,8.42,8.52,8.36,8.44,2400054.0,8.42,8.52,8.36,8.44,2400054.0
2024-05-13 09:50:00,8.44,8.55,8.44,8.52,1143975.0,8.44,8.55,8.44,8.52,1143975.0
2024-05-13 10:00:00,8.52,8.59,8.49,8.52,1268720.0,8.52,8.59,8.49,8.52,1268720.0
2024-05-13 10:10:00,8.52,8.53,8.48,8.49,466055.0,8.52,8.53,8.48,8.49,466055.0
2024-05-13 10:20:00,8.48,8.49,8.46,8.47,455458.0,8.48,8.49,8.46,8.47,455458.0
2024-05-13 10:30:00,8.48,8.5,8.41,8.43,713909.0,8.48,8.5,8.41,8.43,713909.0
2024-05-13 10:40:00,8.42,8.44,8.41,8.42,572446.0,8.42,8.44,8.41,8.42,572446.0
2024-05-13 10:50:00,8.43,8.43,8.41,8.43,195038.0,8.43,8.43,8.41,8.43,195038.0
2024-05-13 11:00:00,8.43,8.43,8.41,8.43,364853.0,8.43,8.43,8.41,8.43,364853.0
2024-05-13 11:10:00,8.43,8.44,8.41,8.44,296153.0,8.43,8.44,8.41,8.44,296153.0
2024-05-13 11:20:00,8.44,8.44,8.42,8.43,467001.0,8.44,8.44,8.42,8.43,467001.0
2024-05-13 11:30:00,8.43,8.47,8.41,8.47,554813.0,8.43,8.47,8.41,8.47,554813.0
2024-05-13 11:40:00,8.46,8.5,8.45,8.47,547044.0,8.46,8.5,8.45,8.47,547044.0
2024-05-13 11:50:00,8.47,8.51,8.47,8.49,463637.0,8.47,8.51,8.47,8.49,463637.0
2024-05-13 12:00:00,8.49,8.51,8.48,8.5,409033.0,8.49,8.51,8.48,8.5,409033.0
2024-05-13 12:10:00,8.51,8.51,8.49,8.5,203361.0,8.51,8.51,8.49,8.5,203361.0
2024-05-13 12:20:00,8.5,8.5,8.48,8.49,337133.0,8.5,8.5,8.48,8.49,337133.0
2024-05-13 12:30:00,8.49,8.5,8.47,8.47,458538.0,8.49,8.5,8.47,8.47,458538.0
2024-05-13 12:40:00,8.47,8.48,8.45,8.47,343581.0,8.47,8.48,8.45,8.47,343581.0
2024-05-13 12:50:00,8.48,8.5,8.46,8.5,360895.0,8.48,8.5,8.46,8.5,360895.0
2024-05-13 13:00:00,8.5,8.5,8.47,8.47,190072.0,8.5,8.5,8.47,8.47,190072.0
2024-05-13 13:10:00,8.47,8.48,8.46,8.46,288546.0,8.47,8.48,8.46,8.46,288546.0
2024-05-13 13:20:00,8.46,8.51,8.46,8.5,420886.0,8.46,8.51,8.46,8.5,420886.0
2024-05-13 13:30:00,8.5,8.51,8.46,8.47,538849.0,8.5,8.51,8.46,8.47,538849.0
2024-05-13 13:40:00,8.47,8.52,8.47,8.52,449185.0,8.47,8.52,8.47,8.52,449185.0
2024-05-13 13:50:00,8.52,8.53,8.49,8.49,375586.0,8.52,8.53,8.49,8.49,375586.0
2024-05-13 14:00:00,8.49,8.5,8.48,8.48,328249.0,8.49,8.5,8.48,8.48,328249.0
2024-05-13 14:10:00,8.49,8.51,8.48,8.49,404153.0,8.49,8.51,8.48,8.49,404153.0
2024-05-13 14:20:00,8.49,8.5,8.47,8.49,275722.0,8.49,8.5,8.47,8.49,275722.0
2024-05-13 14:30:00,8.49,8.49,8.47,8.49,219090.0,8.49,8.49,8.47,8.49,219090.0
2024-05-13 14:40:00,8.49,8.49,8.46,8.46,314200.0,8.49,8.49,8.46,8.46,314200.0
2024-05-13 14:50:00,8.46,8.48,8.44,8.46,341661.0,8.46,8.48,8.44,8.46,341661.0
2024-05-13 15:00:00,8.46,8.47,8.45,8.45,329021.0,8.46,8.47,8.45,8.45,329021.0
2024-05-13 15:10:00,8.46,8.46,8.41,8.41,471268.0,8.46,8.46,8.41,8.41,471268.0
2024-05-13 15:20:00,8.42,8.42,8.4,8.4,261245.0,8.42,8.42,8.4,8.4,261245.0
2024-05-13 15:30:00,8.4,8.42,8.35,8.36,981860.0,8.4,8.42,8.35,8.36,981860.0
2024-05-13 15:40:00,8.35,8.39,8.35,8.38,868505.0,8.35,8.39,8.35,8.38,868505.0
2024-05-13 15:50:00,8.39,8.4,8.36,8.38,3469324.0,8.39,8.4,8.36,8.38,3469324.0
2024-05-14 09:30:00,8.49,8.68,8.48,8.64,2175129.0,8.49,8.68,8.48,8.64,2175129.0
2024-05-14 09:40:00,8.63,8.64,8.49,8.53,1323131.0,8.63,8.64,8.49,8.53,1323131.0
2024-05-14 09:50:00,8.53,8.55,8.49,8.52,1052620.0,8.53,8.55,8.49,8.52,1052620.0
2024-05-14 10:00:00,8.52,8.62,8.49,8.61,779237.0,8.52,8.62,8.49,8.61,779237.0
2024-05-14 10:10:00,8.61,8.65,8.55,8.56,1123792.0,8.61,8.65,8.55,8.56,1123792.0
2024-05-14 10:20:00,8.56,8.57,8.53,8.57,568301.0,8.56,8.57,8.53,8.57,568301.0
2024-05-14 10:30:00,8.57,8.59,8.52,8.53,375818.0,8.57,8.59,8.52,8.53,375818.0
2024-05-14 10:40:00,8.53,8.55,8.52,8.54,432775.0,8.53,8.55,8.52,8.54,432775.0
2024-05-14 10:50:00,8.54,8.59,8.52,8.58,745931.0,8.54,8.59,8.52,8.58,745931.0
2024-05-14 11:00:00,8.58,8.62,8.57,8.62,581754.0,8.58,8.62,8.57,8.62,581754.0
2024-05-14 11:10:00,8.61,8.62,8.59,8.59,368344.0,8.61,8.62,8.59,8.59,368344.0
2024-05-14 11:20:00,8.59,8.61,8.58,8.61,288075.0,8.59,8.61,8.58,8.61,288075.0
2024-05-14 11:30:00,8.61,8.61,8.57,8.59,478216.0,8.61,8.61,8.57,8.59,478216.0
2024-05-14 11:40:00,8.6,8.6,8.57,8.6,346084.0,8.6,8.6,8.57,8.6,346084.0
2024-05-14 11:50:00,8.6,8.63,8.59,8.63,643033.0,8.6,8.63,8.59,8.63,643033.0
2024-05-14 12:00:00,8.63,8.65,8.6,8.63,467892.0,8.63,8.65,8.6,8.63,467892.0
2024-05-14 12:10:00,8.63,8.64,8.62,8.63,443571.0,8.63,8.64,8.62,8.63,443571.0
2024-05-14 12:20:00,8.63,8.65,8.62,8.63,466094.0,8.63,8.65,8.62,8.63,466094.0
2024-05-14 12:30:00,8.63,8.64,8.63,8.64,288731.0,8.63,8.64,8.63,8.64,288731.0
2024-05-14 12:40:00,8.64,8.65,8.6,8.61,877080.0,8.64,8.65,8.6,8.61,877080.0
2024-05-14 12:50:00,8.61,8.63,8.6,8.62,407782.0,8.61,8.63,8.6,8.62,407782.0
2024-05-14 13:00:00,8.62,8.62,8.56,8.58,933405.0,8.62,8.62,8.56,8.58,933405.0
2024-05-14 13:10:00,8.58,8.58,8.54,8.57,331928.0,8.58,8.58,8.54,8.57,331928.0
2024-05-14 13:20:00,8.57,8.59,8.56,8.59,276290.0,8.57,8.59,8.56,8.59,276290.0
2024-05-14 13:30:00,8.58,8.6,8.58,8.59,229423.0,8.58,8.6,8.58,8.59,229423.0
2024-05-14 13:40:00,8.59,8.59,8.57,8.58,315490.0,8.59,8.59,8.57,8.58,315490.0
2024-05-14 13:50:00,8.58,8.59,8.56,8.58,252517.0,8.58,8.59,8.56,8.58,252517.0
2024-05-14 14:00:00,8.59,8.59,8.43,8.44,1388849.0,8.59,8.59,8.43,8.44,1388849.0
2024-05-14 14:10:00,8.44,8.51,8.44,8.49,842689.0,8.44,8.51,8.44,8.49,842689.0
2024-05-14 14:20:00,8.49,8.54,8.49,8.52,713587.0,8.49,8.54,8.49,8.52,713587.0
2024-05-14 14:30:00,8.52,8.53,8.48,8.51,739783.0,8.52,8.53,8.48,8.51,739783.0
2024-05-14 14:40:00,8.51,8.53,8.49,8.52,465122.0,8.51,8.53,8.49,8.52,465122.0
2024-05-14 14:50:00,8.52,8.53,8.51,8.51,346602.0,8.52,8.53,8.51,8.51,346602.0
2024-05-14 15:00:00,8.51,8.53,8.5,8.53,325720.0,8.51,8.53,8.5,8.53,325720.0
2024-05-14 15:10:00,8.53,8.53,8.5,8.52,289629.0,8.53,8.53,8.5,8.52,289629.0
2024-05-14 15:20:00,8.52,8.52,8.5,8.52,280749.0,8.52,8.52,8.5,8.52,280749.0
2024-05-14 15:30:00,8.52,8.53,8.49,8.53,609545.0,8.52,8.53,8.49,8.53,609545.0
2024-05-14 15:40:00,8.52,8.55,8.52,8.55,392722.0,8.52,8.55,8.52,8.55,392722.0
2024-05-14 15:50:00,8.55,8.6,8.54,8.57,2708278.0,8.55,8.6,8.54,8.57,2708278.0
2024-05-15 09:30:00,8.69,8.7,8.47,8.51,1090634.0,8.69,8.7,8.47,8.51,1090634.0
2024-05-15 09:40:00,8.51,8.51,8.41,8.43,954222.0,8.51,8.51,8.41,8.43,954222.0
2024-05-15 09:50:00,8.43,8.45,8.38,8.42,950721.0,8.43,8.45,8.38,8.42,950721.0
2024-05-15 10:00:00,8.42,8.42,8.39,8.41,565118.0,8.42,8.42,8.39,8.41,565118.0
2024-05-15 10:10:00,8.42,8.42,8.36,8.41,848471.0,8.42,8.42,8.36,8.41,848471.0
2024-05-15 10:20:00,8.41,8.41,8.36,8.37,393069.0,8.41,8.41,8.36,8.37,393069.0
2024-05-15 10:30:00,8.36,8.4,8.36,8.38,499382.0,8.36,8.4,8.36,8.38,499382.0
2024-05-15 10:40:00,8.39,8.42,8.37,8.41,699678.0,8.39,8.42,8.37,8.41,699678.0
2024-05-15 10:50:00,8.41,8.42,8.39,8.41,578423.0,8.41,8.42,8.39,8.41,578423.0
2024-05-15 11:00:00,8.4,8.41,8.3,8.32,1295458.0,8.4,8.41,8.3,8.32,1295458.0
2024-05-15 11:10:00,8.32,8.33,8.28,8.3,565101.0,8.32,8.33,8.28,8.3,565101.0
2024-05-15 11:20:00,8.3,8.31,8.27,8.28,440573.0,8.3,8.31,8.27,8.28,440573.0
2024-05-15 11:30:00,8.27,8.28,8.25,8.28,676720.0,8.27,8.28,8.25,8.28,676720.0
2024-05-15 11:40:00,8.27,8.3,8.26,8.28,435512.0,8.27,8.3,8.26,8.28,435512.0
2024-05-15 11:50:00,8.28,8.3,8.26,8.29,626412.0,8.28,8.3,8.26,8.29,626412.0
2024-05-15 12:00:00,8.28,8.29,8.27,8.28,226300.0,8.28,8.29,8.27,8.28,226300.0
2024-05-15 12:10:00,8.29,8.29,8.26,8.27,303534.0,8.29,8.29,8.26,8.27,303534.0
2024-05-15 12:20:00,8.27,8.28,8.21,8.21,1382457.0,8.27,8.28,8.21,8.21,1382457.0
2024-05-15 12:30:00,8.21,8.22,8.18,8.21,744897.0,8.21,8.22,8.18,8.21,744897.0
2024-05-15 12:40:00,8.21,8.22,8.2,8.21,286789.0,8.21,8.22,8.2,8.21,286789.0
2024-05-15 12:50:00,8.21,8.22,8.15,8.16,1095561.0,8.21,8.22,8.15,8.16,1095561.0
2024-05-15 13:00:00,8.17,8.21,8.15,8.2,1461439.0,8.17,8.21,8.15,8.2,1461439.0
2024-05-15 13:10:00,8.21,8.21,8.17,8.19,569033.0,8.21,8.21,8.17,8.19,569033.0
2024-05-15 13:20:00,8.19,8.19,8.17,8.19,155277.0,8.19,8.19,8.17,8.19,155277.0
2024-05-15 13:30:00,8.19,8.19,8.17,8.19,313969.0,8.19,8.19,8.17,8.19,313969.0
2024-05-15 13:40:00,8.18,8.24,8.17,8.23,736976.0,8.18,8.24,8.17,8.23,736976.0
2024-05-15 13:50:00,8.23,8.27,8.22,8.24,552400.0,8.23,8.27,8.22,8.24,552400.0
2024-05-15 14:00:00,8.24,8.25,8.23,8.24,209461.0,8.24,8.25,8.23,8.24,209461.0
2024-05-15 14:10:00,8.24,8.27,8.22,8.24,622679.0,8.24,8.27,8.22,8.24,622679.0
2024-05-15 14:20:00,8.23,8.24,8.22,8.22,167308.0,8.23,8.24,8.22,8.22,167308.0
2024-05-15 14:30:00,8.23,8.23,8.19,8.21,397355.0,8.23,8.23,8.19,8.21,397355.0
2024-05-15 14:40:00,8.21,8.22,8.18,8.19,396109.0,8.21,8.22,8.18,8.19,396109.0
2024-05-15 14:50:00,8.19,8.23,8.18,8.23,861816.0,8.19,8.23,8.18,8.23,861816.0
2024-05-15 15:00:00,8.22,8.23,8.19,8.2,492621.0,8.22,8.23,8.19,8.2,492621.0
2024-05-15 15:10:00,8.2,8.22,8.17,8.21,676487.0,8.2,8.22,8.17,8.21,676487.0
2024-05-15 15:20:00,8.2,8.21,8.2,8.21,204537.0,8.2,8.21,8.2,8.21,204537.0
2024-05-15 15:30:00,8.21,8.21,8.18,8.19,891073.0,8.21,8.21,8.18,8.19,891073.0
2024-05-15 15:40:00,8.19,8.21,8.18,8.2,972781.0,8.19,8.21,8.18,8.2,972781.0
2024-05-15 15:50:00,8.19,8.24,8.18,8.2,3905901.0,8.19,8.24,8.18,8.2,3905901.0
2024-05-16 09:30:00,8.24,8.29,8.11,8.12,980551.0,8.24,8.29,8.11,8.12,980551.0
2024-05-16 09:40:00,8.11,8.14,8.04,8.05,1221772.0,8.11,8.14,8.04,8.05,1221772.0
2024-05-16 09:50:00,8.05,8.06,8.0,8.05,1384635.0,8.05,8.06,8.0,8.05,1384635.0
2024-05-16 10:00:00,8.05,8.12,8.04,8.11,631270.0,8.05,8.12,8.04,8.11,631270.0
2024-05-16 10:10:00,8.11,8.11,8.07,8.09,548412.0,8.11,8.11,8.07,8.09,548412.0
2024-05-16 10:20:00,8.09,8.12,8.07,8.11,446812.0,8.09,8.12,8.07,8.11,446812.0
2024-05-16 10:30:00,8.11,8.12,8.09,8.11,380250.0,8.11,8.12,8.09,8.11,380250.0
2024-05-16 10:40:00,8.11,8.11,8.09,8.11,422164.0,8.11,8.11,8.09,8.11,422164.0
2024-05-16 10:50:00,8.11,8.12,8.1,8.11,461362.0,8.11,8.12,8.1,8.11,461362.0
2024-05-16 11:00:00,8.12,8.2,8.11,8.19,964050.0,8.12,8.2,8.11,8.19,964050.0
2024-05-16 11:10:00,8.18,8.19,8.13,8.13,357081.0,8.18,8.19,8.13,8.13,357081.0
2024-05-16 11:20:00,8.13,8.15,8.13,8.13,210682.0,8.13,8.15,8.13,8.13,210682.0
2024-05-16 11:30:00,8.13,8.14,8.12,8.13,484114.0,8.13,8.14,8.12,8.13,484114.0
2024-05-16 11:40:00,8.13,8.16,8.12,8.13,495810.0,8.13,8.16,8.12,8.13,495810.0
2024-05-16 11:50:00,8.12,8.16,8.12,8.16,415861.0,8.12,8.16,8.12,8.16,415861.0
2024-05-16 12:00:00,8.16,8.18,8.14,8.14,382107.0,8.16,8.18,8.14,8.14,382107.0
2024-05-16 12:10:00,8.14,8.15,8.13,8.13,540294.0,8.14,8.15,8.13,8.13,540294.0
2024-05-16 12:20:00,8.13,8.14,8.13,8.13,188198.0,8.13,8.14,8.13,8.13,188198.0
2024-05-16 12:30:00,8.13,8.14,8.12,8.13,202937.0,8.13,8.14,8.12,8.13,202937.0
2024-05-16 12:40:00,8.13,8.13,8.11,8.12,437890.0,8.13,8.13,8.11,8.12,437890.0
2024-05-16 12:50:00,8.11,8.13,8.1,8.11,504050.0,8.11,8.13,8.1,8.11,504050.0
2024-05-16 13:00:00,8.11,8.11,8.09,8.11,242988.0,8.11,8.11,8.09,8.11,242988.0
2024-05-16 13:10:00,8.11,8.11,8.1,8.1,128555.0,8.11,8.11,8.1,8.1,128555.0
2024-05-16 13:20:00,8.11,8.13,8.09,8.12,613990.0,8.11,8.13,8.09,8.12,613990.0
2024-05-16 13:30:00,8.12,8.12,8.11,8.11,179809.0,8.12,8.12,8.11,8.11,179809.0
2024-05-16 13:40:00,8.12,8.12,8.11,8.12,133101.0,8.12,8.12,8.11,8.12,133101.0
2024-05-16 13:50:00,8.12,8.15,8.11,8.14,321751.0,8.12,8.15,8.11,8.14,321751.0
2024-05-16 14:00:00,8.14,8.16,8.11,8.12,569835.0,8.14,8.16,8.11,8.12,569835.0
2024-05-16 14:10:00,8.12,8.13,8.09,8.12,414337.0,8.12,8.13,8.09,8.12,414337.0
2024-05-16 14:20:00,8.12,8.12,8.09,8.12,393841.0,8.12,8.12,8.09,8.12,393841.0
2024-05-16 14:30:00,8.12,8.14,8.11,8.12,365507.0,8.12,8.14,8.11,8.12,365507.0
2024-05-16 14:40:00,8.12,8.14,8.11,8.13,434029.0,8.12,8.14,8.11,8.13,434029.0
2024-05-16 14:50:00,8.13,8.15,8.12,8.14,336831.0,8.13,8.15,8.12,8.14,336831.0
2024-05-16 15:00:00,8.15,8.17,8.14,8.16,552637.0,8.15,8.17,8.14,8.16,552637.0
2024-05-16 15:10:00,8.16,8.18,8.15,8.17,373263.0,8.16,8.18,8.15,8.17,373263.0
2024-05-16 15:20:00,8.17,8.18,8.16,8.18,412009.0,8.17,8.18,8.16,8.18,412009.0
2024-05-16 15:30:00,8.18,8.2,8.17,8.2,614104.0,8.18,8.2,8.17,8.2,614104.0
2024-05-16 15:40:00,8.19,8.25,8.19,8.24,1117558.0,8.19,8.25,8.19,8.24,1117558.0
2024-05-16 15:50:00,8.24,8.29,8.22,8.22,2692336.0,8.24,8.29,8.22,8.22,2692336.0
2024-05-17 09:30:00,8.22,8.22,8.11,8.13,839380.0,8.22,8.22,8.11,8.13,839380.0
2024-05-17 09:40:00,8.12,8.16,8.1,8.13,657665.0,8.12,8.16,8.1,8.13,657665.0
2024-05-17 09:50:00,8.13,8.14,8.09,8.11,867605.0,8.13,8.14,8.09,8.11,867605.0
2024-05-17 10:00:00,8.11,8.12,8.09,8.12,369789.0,8.11,8.12,8.09,8.12,369789.0
2024-05-17 10:10:00,8.12,8.13,8.11,8.12,419538.0,8.12,8.13,8.11,8.12,419538.0
2024-05-17 10:20:00,8.11,8.15,8.11,8.13,791390.0,8.11,8.15,8.11,8.13,791390.0
2024-05-17 10:30:00,8.12,8.15,8.12,8.13,441504.0,8.12,8.15,8.12,8.13,441504.0
2024-05-17 10:40:00,8.13,8.13,8.11,8.11,141943.0,8.13,8.13,8.11,8.11,141943.0
2024-05-17 10:50:00,8.12,8.12,8.1,8.1,494756.0,8.12,8.12,8.1,8.1,494756.0
2024-05-17 11:00:00,8.1,8.11,8.1,8.1,315127.0,8.1,8.11,8.1,8.1,315127.0
2024-05-17 11:10:00,8.1,8.11,8.06,8.06,1053582.0,8.1,8.11,8.06,8.06,1053582.0
2024-05-17 11:20:00,8.06,8.08,8.05,8.07,680379.0,8.06,8.08,8.05,8.07,680379.0
2024-05-17 11:30:00,8.07,8.08,8.05,8.07,563370.0,8.07,8.08,8.05,8.07,563370.0
2024-05-17 11:40:00,8.06,8.08,8.06,8.07,345207.0,8.06,8.08,8.06,8.07,345207.0
2024-05-17 11:50:00,8.07,8.08,8.07,8.08,240886.0,8.07,8.08,8.07,8.08,240886.0
2024-05-17 12:00:00,8.08,8.08,8.07,8.07,101125.0,8.08,8.08,8.07,8.07,101125.0
2024-05-17 12:10:00,8.08,8.08,8.07,8.08,77049.0,8.08,8.08,8.07,8.08,77049.0
2024-05-17 12:20:00,8.08,8.09,8.06,8.09,482733.0,8.08,8.09,8.06,8.09,482733.0
2024-05-17 12:30:00,8.09,8.09,8.07,8.09,254709.0,8.09,8.09,8.07,8.09,254709.0
2024-05-17 12:40:00,8.08,8.11,8.08,8.1,244409.0,8.08,8.11,8.08,8.1,244409.0
2024-05-17 12:50:00,8.1,8.1,8.09,8.1,51732.0,8.1,8.1,8.09,8.1,51732.0
2024-05-17 13:00:00,8.1,8.11,8.06,8.07,491379.0,8.1,8.11,8.06,8.07,491379.0
2024-05-17 13:10:00,8.06,8.07,8.05,8.06,189228.0,8.06,8.07,8.05,8.06,189228.0
2024-05-17 13:20:00,8.05,8.07,8.05,8.05,277486.0,8.05,8.07,8.05,8.05,277486.0
2024-05-17 13:30:00,8.05,8.06,8.04,8.05,405453.0,8.05,8.06,8.04,8.05,405453.0
2024-05-17 13:40:00,8.05,8.07,8.04,8.05,317722.0,8.05,8.07,8.04,8.05,317722.0
2024-05-17 13:50:00,8.05,8.06,8.04,8.05,250497.0,8.05,8.06,8.04,8.05,250497.0
2024-05-17 14:00:00,8.05,8.05,8.03,8.04,212967.0,8.05,8.05,8.03,8.04,212967.0
2024-05-17 14:10:00,8.04,8.04,8.02,8.04,387033.0,8.04,8.04,8.02,8.04,387033.0
2024-05-17 14:20:00,8.04,8.04,8.02,8.04,375011.0,8.04,8.04,8.02,8.04,375011.0
2024-05-17 14:30:00,8.04,8.04,8.03,8.04,104344.0,8.04,8.04,8.03,8.04,104344.0
2024-05-17 14:40:00,8.04,8.04,8.03,8.03,159708.0,8.04,8.04,8.03,8.03,159708.0
2024-05-17 14:50:00,8.04,8.05,8.03,8.04,163803.0,8.04,8.05,8.03,8.04,163803.0
2024-05-17 15:00:00,8.04,8.05,8.03,8.04,164455.0,8.04,8.05,8.03,8.04,164455.0
2024-05-17 15:10:00,8.04,8.06,8.03,8.04,444950.0,8.04,8.06,8.03,8.04,444950.0
2024-05-17 15:20:00,8.05,8.05,8.03,8.03,258182.0,8.05,8.05,8.03,8.03,258182.0
2024-05-17 15:30:00,8.04,8.05,8.03,8.04,403782.0,8.04,8.05,8.03,8.04,403782.0
2024-05-17 15:40:00,8.04,8.05,8.04,8.05,351538.0,8.04,8.05,8.04,8.05,351538.0
2024-05-17 15:50:00,8.04,8.06,8.04,8.06,1824298.0,8.04,8.06,8.04,8.06,1824298.0
2024-05-20 09:30:00,8.07,8.11,8.01,8.02,957943.0,8.07,8.11,8.01,8.02,957943.0
2024-05-20 09:40:00,8.03,8.05,7.99,8.03,1768606.0,8.03,8.05,7.99,8.03,1768606.0
2024-05-20 09:50:00,8.03,8.12,8.03,8.1,1049572.0,8.03,8.12,8.03,8.1,1049572.0
2024-05-20 10:00:00,8.11,8.12,8.09,8.11,308275.0,8.11,8.12,8.09,8.11,308275.0
2024-05-20 10:10:00,8.11,8.11,8.06,8.08,615684.0,8.11,8.11,8.06,8.08,615684.0
2024-05-20 10:20:00,8.08,8.09,8.06,8.08,487101.0,8.08,8.09,8.06,8.08,487101.0
2024-05-20 10:30:00,8.08,8.1,8.07,8.1,174229.0,8.08,8.1,8.07,8.1,174229.0
2024-05-20 10:40:00,8.1,8.11,8.09,8.1,379053.0,8.1,8.11,8.09,8.1,379053.0
2024-05-20 10:50:00,8.1,8.11,8.07,8.08,348011.0,8.1,8.11,8.07,8.08,348011.0
2024-05-20 11:00:00,8.08,8.1,8.07,8.08,558611.0,8.08,8.1,8.07,8.08,558611.0
2024-05-20 11:10:00,8.08,8.09,8.07,8.08,197151.0,8.08,8.09,8.07,8.08,197151.0
2024-05-20 11:20:00,8.09,8.09,8.08,8.09,123809.0,8.09,8.09,8.08,8.09,123809.0
2024-05-20 11:30:00,8.08,8.09,8.06,8.08,272500.0,8.08,8.09,8.06,8.08,272500.0
2024-05-20 11:40:00,8.07,8.08,8.06,8.07,181206.0,8.07,8.08,8.06,8.07,181206.0
2024-05-20 11:50:00,8.08,8.09,8.07,8.08,134109.0,8.08,8.09,8.07,8.08,134109.0
2024-05-20 12:00:00,8.07,8.1,8.07,8.1,154470.0,8.07,8.1,8.07,8.1,154470.0
2024-05-20 12:10:00,8.1,8.1,8.09,8.1,154695.0,8.1,8.1,8.09,8.1,154695.0
2024-05-20 12:20:00,8.1,8.1,8.09,8.1,130058.0,8.1,8.1,8.09,8.1,130058.0
2024-05-20 12:30:00,8.1,8.12,8.09,8.1,331624.0,8.1,8.12,8.09,8.1,331624.0
2024-05-20 12:40:00,8.1,8.1,8.08,8.09,178666.0,8.1,8.1,8.08,8.09,178666.0
2024-05-20 12:50:00,8.09,8.1,8.08,8.09,144737.0,8.09,8.1,8.08,8.09,144737.0
2024-05-20 13:00:00,8.1,8.1,8.08,8.09,150444.0,8.1,8.1,8.08,8.09,150444.0
2024-05-20 13:10:00,8.09,8.1,8.08,8.1,108705.0,8.09,8.1,8.08,8.1,108705.0
2024-05-20 13:20:00,8.1,8.1,8.07,8.08,263358.0,8.1,8.1,8.07,8.08,263358.0
2024-05-20 13:30:00,8.08,8.1,8.06,8.1,394205.0,8.08,8.1,8.06,8.1,394205.0
2024-05-20 13:40:00,8.1,8.1,8.09,8.1,89984.0,8.1,8.1,8.09,8.1,89984.0
2024-05-20 13:50:00,8.1,8.11,8.09,8.1,322839.0,8.1,8.11,8.09,8.1,322839.0
2024-05-20 14:00:00,8.1,8.1,8.08,8.1,263778.0,8.1,8.1,8.08,8.1,263778.0
2024-05-20 14:10:00,8.1,8.1,8.08,8.08,418806.0,8.1,8.1,8.08,8.08,418806.0
2024-05-20 14:20:00,8.09,8.1,8.08,8.1,90681.0,8.09,8.1,8.08,8.1,90681.0
2024-05-20 14:30:00,8.1,8.11,8.09,8.11,171109.0,8.1,8.11,8.09,8.11,171109.0
2024-05-20 14:40:00,8.11,8.12,8.09,8.1,273155.0,8.11,8.12,8.09,8.1,273155.0
2024-05-20 14:50:00,8.1,8.1,8.08,8.1,249727.0,8.1,8.1,8.08,8.1,249727.0
2024-05-20 15:00:00,8.1,8.11,8.09,8.1,201705.0,8.1,8.11,8.09,8.1,201705.0
2024-05-20 15:10:00,8.11,8.11,8.09,8.09,250974.0,8.11,8.11,8.09,8.09,250974.0
2024-05-20 15:20:00,8.1,8.1,8.09,8.1,136375.0,8.1,8.1,8.09,8.1,136375.0
2024-05-20 15:30:00,8.1,8.11,8.09,8.1,622838.0,8.1,8.11,8.09,8.1,622838.0
2024-05-20 15:40:00,8.1,8.1,8.08,8.09,804957.0,8.1,8.1,8.08,8.09,804957.0
2024-05-20 15:50:00,8.08,8.11,8.08,8.1,1856961.0,8.08,8.11,8.08,8.1,1856961.0
2024-05-21 09:30:00,8.08,8.1,8.04,8.07,493777.0,8.08,8.1,8.04,8.07,493777.0
2024-05-21 09:40:00,8.07,8.11,8.05,8.06,354825.0,8.07,8.11,8.05,8.06,354825.0
2024-05-21 09:50:00,8.05,8.07,8.03,8.04,402565.0,8.05,8.07,8.03,8.04,402565.0
2024-05-21 10:00:00,8.04,8.1,8.03,8.07,659675.0,8.04,8.1,8.03,8.07,659675.0
2024-05-21 10:10:00,8.06,8.08,8.03,8.05,535092.0,8.06,8.08,8.03,8.05,535092.0
2024-05-21 10:20:00,8.05,8.06,8.02,8.04,790971.0,8.05,8.06,8.02,8.04,790971.0
2024-05-21 10:30:00,8.04,8.05,8.01,8.03,625188.0,8.04,8.05,8.01,8.03,625188.0
2024-05-21 10:40:00,8.03,8.03,7.99,8.02,1470887.0,8.03,8.03,7.99,8.02,1470887.0
2024-05-21 10:50:00,8.02,8.02,8.0,8.01,169263.0,8.02,8.02,8.0,8.01,169263.0
2024-05-21 11:00:00,8.0,8.02,8.0,8.01,208695.0,8.0,8.02,8.0,8.01,208695.0
2024-05-21 11:10:00,8.01,8.01,8.0,8.01,172477.0,8.01,8.01,8.0,8.01,172477.0
2024-05-21 11:20:00,8.01,8.01,8.0,8.0,169518.0,8.01,8.01,8.0,8.0,169518.0
2024-05-21 11:30:00,8.01,8.01,7.99,8.0,1089491.0,8.01,8.01,7.99,8.0,1089491.0
2024-05-21 11:40:00,8.01,8.01,7.96,7.97,515797.0,8.01,8.01,7.96,7.97,515797.0
2024-05-21 11:50:00,7.97,7.98,7.93,7.94,795448.0,7.97,7.98,7.93,7.94,795448.0
2024-05-21 12:00:00,7.93,7.98,7.92,7.98,747956.0,7.93,7.98,7.92,7.98,747956.0
2024-05-21 12:10:00,7.98,8.02,7.97,8.02,1202902.0,7.98,8.02,7.97,8.02,1202902.0
2024-05-21 12:20:00,8.02,8.02,8.0,8.02,597795.0,8.02,8.02,8.0,8.02,597795.0
2024-05-21 12:30:00,8.02,8.02,8.0,8.01,786512.0,8.02,8.02,8.0,8.01,786512.0
2024-05-21 12:40:00,8.01,8.02,8.0,8.01,189489.0,8.01,8.02,8.0,8.01,189489.0
2024-05-21 12:50:00,8.01,8.02,8.0,8.01,275845.0,8.01,8.02,8.0,8.01,275845.0
2024-05-21 13:00:00,8.01,8.02,7.96,7.96,761526.0,8.01,8.02,7.96,7.96,761526.0
2024-05-21 13:10:00,7.96,7.97,7.93,7.94,694207.0,7.96,7.97,7.93,7.94,694207.0
2024-05-21 13:20:00,7.94,7.96,7.9,7.91,1283504.0,7.94,7.96,7.9,7.91,1283504.0
2024-05-21 13:30:00,7.91,7.94,7.89,7.94,489640.0,7.91,7.94,7.89,7.94,489640.0
2024-05-21 13:40:00,7.94,7.94,7.91,7.93,381643.0,7.94,7.94,7.91,7.93,381643.0
2024-05-21 13:50:00,7.93,7.94,7.92,7.93,255958.0,7.93,7.94,7.92,7.93,255958.0
2024-05-21 14:00:00,7.93,7.93,7.91,7.93,213200.0,7.93,7.93,7.91,7.93,213200.0
2024-05-21 14:10:00,7.93,7.94,7.92,7.94,248201.0,7.93,7.94,7.92,7.94,248201.0
2024-05-21 14:20:00,7.94,7.94,7.92,7.94,354616.0,7.94,7.94,7.92,7.94,354616.0
2024-05-21 14:30:00,7.94,7.95,7.92,7.94,312637.0,7.94,7.95,7.92,7.94,312637.0
2024-05-21 14:40:00,7.94,7.94,7.92,7.94,393810.0,7.94,7.94,7.92,7.94,393810.0
2024-05-21 14:50:00,7.94,7.94,7.93,7.94,165664.0,7.94,7.94,7.93,7.94,165664.0
2024-05-21 15:00:00,7.94,7.95,7.93,7.94,388369.0,7.94,7.95,7.93,7.94,388369.0
2024-05-21 15:10:00,7.93,7.95,7.93,7.94,460026.0,7.93,7.95,7.93,7.94,460026.0
2024-05-21 15:20:00,7.94,7.96,7.93,7.95,369651.0,7.94,7.96,7.93,7.95,369651.0
2024-05-21 15:30:00,7.95,7.97,7.94,7.96,460294.0,7.95,7.97,7.94,7.96,460294.0
2024-05-21 15:40:00,7.96,7.96,7.92,7.92,835295.0,7.96,7.96,7.92,7.92,835295.0
2024-05-21 15:50:00,7.92,7.93,7.88,7.89,3006103.0,7.92,7.93,7.88,7.89,3006103.0
2024-05-22 09:30:00,7.87,7.87,7.75,7.81,1088441.0,7.87,7.87,7.75,7.81,1088441.0
2024-05-22 09:40:00,7.81,7.82,7.77,7.8,704864.0,7.81,7.82,7.77,7.8,704864.0
2024-05-22 09:50:00,7.8,7.83,7.79,7.81,467879.0,7.8,7.83,7.79,7.81,467879.0
2024-05-22 10:00:00,7.81,7.82,7.77,7.78,404098.0,7.81,7.82,7.77,7.78,404098.0
2024-05-22 10:10:00,7.77,7.8,7.77,7.8,268048.0,7.77,7.8,7.77,7.8,268048.0
2024-05-22 10:20:00,7.79,7.84,7.79,7.81,480605.0,7.79,7.84,7.79,7.81,480605.0
2024-05-22 10:30:00,7.81,7.82,7.8,7.81,344102.0,7.81,7.82,7.8,7.81,344102.0
2024-05-22 10:40:00,7.81,7.82,7.8,7.81,209713.0,7.81,7.82,7.8,7.81,209713.0
2024-05-22 10:50:00,7.81,7.85,7.8,7.85,359218.0,7.81,7.85,7.8,7.85,359218.0
2024-05-22 11:00:00,7.85,7.89,7.84,7.84,1057835.0,7.85,7.89,7.84,7.84,1057835.0
2024-05-22 11:10:00,7.85,7.88,7.84,7.88,545982.0,7.85,7.88,7.84,7.88,545982.0
2024-05-22 11:20:00,7.88,7.88,7.84,7.85,348888.0,7.88,7.88,7.84,7.85,348888.0
2024-05-22 11:30:00,7.85,7.89,7.84,7.89,663777.0,7.85,7.89,7.84,7.89,663777.0
2024-05-22 11:40:00,7.89,7.91,7.88,7.91,491678.0,7.89,7.91,7.88,7.91,491678.0
2024-05-22 11:50:00,7.91,7.91,7.88,7.9,312207.0,7.91,7.91,7.88,7.9,312207.0
2024-05-22 12:00:00,7.9,7.93,7.89,7.93,247755.0,7.9,7.93,7.89,7.93,247755.0
2024-05-22 12:10:00,7.93,7.93,7.91,7.93,492460.0,7.93,7.93,7.91,7.93,492460.0
2024-05-22 12:20:00,7.93,7.97,7.92,7.96,992593.0,7.93,7.97,7.92,7.96,992593.0
2024-05-22 12:30:00,7.96,7.97,7.93,7.93,296439.0,7.96,7.97,7.93,7.93,296439.0
2024-05-22 12:40:00,7.94,7.96,7.93,7.95,203322.0,7.94,7.96,7.93,7.95,203322.0
2024-05-22 12:50:00,7.95,7.97,7.94,7.97,403425.0,7.95,7.97,7.94,7.97,403425.0
2024-05-22 13:00:00,7.97,7.97,7.96,7.96,221209.0,7.97,7.97,7.96,7.96,221209.0
2024-05-22 13:10:00,7.97,7.97,7.96,7.97,72850.0,7.97,7.97,7.96,7.97,72850.0
2024-05-22 13:20:00,7.97,7.98,7.95,7.97,486458.0,7.97,7.98,7.95,7.97,486458.0
2024-05-22 13:30:00,7.98,8.01,7.97,8.0,450279.0,7.98,8.01,7.97,8.0,450279.0
2024-05-22 13:40:00,8.0,8.03,7.99,8.02,800212.0,8.0,8.03,7.99,8.02,800212.0
2024-05-22 13:50:00,8.03,8.06,8.03,8.05,633659.0,8.03,8.06,8.03,8.05,633659.0
2024-05-22 14:00:00,8.05,8.06,8.02,8.06,626607.0,8.05,8.06,8.02,8.06,626607.0
2024-05-22 14:10:00,8.06,8.08,8.05,8.06,821541.0,8.06,8.08,8.05,8.06,821541.0
2024-05-22 14:20:00,8.06,8.07,8.04,8.06,349020.0,8.06,8.07,8.04,8.06,349020.0
2024-05-22 14:30:00,8.06,8.07,8.03,8.04,386969.0,8.06,8.07,8.03,8.04,386969.0
2024-05-22 14:40:00,8.03,8.05,8.01,8.04,553038.0,8.03,8.05,8.01,8.04,553038.0
2024-05-22 14:50:00,8.04,8.05,8.0,8.0,679673.0,8.04,8.05,8.0,8.0,679673.0
2024-05-22 15:00:00,8.01,8.03,7.99,8.03,745418.0,8.01,8.03,7.99,8.03,745418.0
2024-05-22 15:10:00,8.02,8.04,8.01,8.04,584074.0,8.02,8.04,8.01,8.04,584074.0
2024-05-22 15:20:00,8.04,8.06,8.03,8.05,646404.0,8.04,8.06,8.03,8.05,646404.0
2024-05-22 15:30:00,8.05,8.08,8.04,8.04,915443.0,8.05,8.08,8.04,8.04,915443.0
2024-05-22 15:40:00,8.04,8.05,8.03,8.04,1059836.0,8.04,8.05,8.03,8.04,1059836.0
2024-05-22 15:50:00,8.04,8.06,8.01,8.05,2842582.0,8.04,8.06,8.01,8.05,2842582.0
2024-05-23 09:30:00,8.06,8.07,7.88,7.94,1083056.0,8.06,8.07,7.88,7.94,1083056.0
2024-05-23 09:40:00,7.94,8.05,7.93,8.03,748442.0,7.94,8.05,7.93,8.03,748442.0
2024-05-23 09:50:00,8.03,8.06,7.97,7.98,545820.0,8.03,8.06,7.97,7.98,545820.0
2024-05-23 10:00:00,7.98,7.99,7.96,7.98,440980.0,7.98,7.99,7.96,7.98,440980.0
2024-05-23 10:10:00,7.98,8.0,7.96,7.97,399802.0,7.98,8.0,7.96,7.97,399802.0
2024-05-23 10:20:00,7.96,7.99,7.96,7.99,398982.0,7.96,7.99,7.96,7.99,398982.0
2024-05-23 10:30:00,7.99,7.99,7.96,7.98,399272.0,7.99,7.99,7.96,7.98,399272.0
2024-05-23 10:40:00,7.98,7.98,7.95,7.96,472537.0,7.98,7.98,7.95,7.96,472537.0
2024-05-23 10:50:00,7.96,7.97,7.95,7.97,278913.0,7.96,7.97,7.95,7.97,278913.0
2024-05-23 11:00:00,7.96,7.98,7.95,7.97,833313.0,7.96,7.98,7.95,7.97,833313.0
2024-05-23 11:10:00,7.97,7.98,7.96,7.97,233667.0,7.97,7.98,7.96,7.97,233667.0
2024-05-23 11:20:00,7.96,7.98,7.96,7.96,335925.0,7.96,7.98,7.96,7.96,335925.0
2024-05-23 11:30:00,7.96,7.97,7.95,7.96,703024.0,7.96,7.97,7.95,7.96,703024.0
2024-05-23 11:40:00,7.96,7.97,7.95,7.97,303997.0,7.96,7.97,7.95,7.97,303997.0
2024-05-23 11:50:00,7.97,7.98,7.96,7.97,202680.0,7.97,7.98,7.96,7.97,202680.0
2024-05-23 12:00:00,7.97,7.98,7.96,7.96,267240.0,7.97,7.98,7.96,7.96,267240.0
2024-05-23 12:10:00,7.97,7.97,7.92,7.94,551453.0,7.97,7.97,7.92,7.94,551453.0
2024-05-23 12:20:00,7.94,7.95,7.92,7.93,954405.0,7.94,7.95,7.92,7.93,954405.0
2024-05-23 12:30:00,7.92,7.93,7.87,7.87,973570.0,7.92,7.93,7.87,7.87,973570.0
2024-05-23 12:40:00,7.87,7.88,7.85,7.85,269124.0,7.87,7.88,7.85,7.85,269124.0
2024-05-23 12:50:00,7.85,7.86,7.79,7.81,2122801.0,7.85,7.86,7.79,7.81,2122801.0
2024-05-23 13:00:00,7.81,7.83,7.8,7.83,308486.0,7.81,7.83,7.8,7.83,308486.0
2024-05-23 13:10:00,7.83,7.83,7.78,7.81,895334.0,7.83,7.83,7.78,7.81,895334.0
2024-05-23 13:20:00,7.81,7.81,7.77,7.79,763679.0,7.81,7.81,7.77,7.79,763679.0
2024-05-23 13:30:00,7.8,7.8,7.77,7.78,476909.0,7.8,7.8,7.77,7.78,476909.0
2024-05-23 13:40:00,7.78,7.78,7.75,7.78,519557.0,7.78,7.78,7.75,7.78,519557.0
2024-05-23 13:50:00,7.78,7.79,7.75,7.76,437733.0,7.78,7.79,7.75,7.76,437733.0
2024-05-23 14:00:00,7.76,7.77,7.73,7.75,637921.0,7.76,7.77,7.73,7.75,637921.0
2024-05-23 14:10:00,7.75,7.76,7.73,7.74,319488.0,7.75,7.76,7.73,7.74,319488.0
2024-05-23 14:20:00,7.74,7.76,7.73,7.76,408630.0,7.74,7.76,7.73,7.76,408630.0
2024-05-23 14:30:00,7.75,7.76,7.73,7.75,671042.0,7.75,7.76,7.73,7.75,671042.0
2024-05-23 14:40:00,7.75,7.76,7.74,7.76,337656.0,7.75,7.76,7.74,7.76,337656.0
2024-05-23 14:50:00,7.76,7.76,7.73,7.73,1144202.0,7.76,7.76,7.73,7.73,1144202.0
2024-05-23 15:00:00,7.74,7.76,7.73,7.75,571259.0,7.74,7.76,7.73,7.75,571259.0
2024-05-23 15:10:00,7.76,7.76,7.69,7.7,2170425.0,7.76,7.76,7.69,7.7,2170425.0
2024-05-23 15:20:00,7.7,7.74,7.69,7.7,1126200.0,7.7,7.74,7.69,7.7,1126200.0
2024-05-23 15:30:00,7.71,7.75,7.7,7.74,1381862.0,7.71,7.75,7.7,7.74,1381862.0
2024-05-23 15:40:00,7.74,7.74,7.68,7.7,1292283.0,7.74,7.74,7.68,7.7,1292283.0
2024-05-23 15:50:00,7.7,7.74,7.68,7.69,4048527.0,7.7,7.74,7.68,7.69,4048527.0
2024-05-24 09:30:00,7.74,7.78,7.68,7.76,1289090.0,7.74,7.78,7.68,7.76,1289090.0
2024-05-24 09:40:00,7.75,7.78,7.7,7.73,628576.0,7.75,7.78,7.7,7.73,628576.0
2024-05-24 09:50:00,7.72,7.74,7.7,7.71,341371.0,7.72,7.74,7.7,7.71,341371.0
2024-05-24 10:00:00,7.71,7.74,7.69,7.71,493373.0,7.71,7.74,7.69,7.71,493373.0
2024-05-24 10:10:00,7.7,7.71,7.64,7.64,1278960.0,7.7,7.71,7.64,7.64,1278960.0
2024-05-24 10:20:00,7.64,7.69,7.63,7.69,966932.0,7.64,7.69,7.63,7.69,966932.0
2024-05-24 10:30:00,7.69,7.7,7.65,7.69,729108.0,7.69,7.7,7.65,7.69,729108.0
2024-05-24 10:40:00,7.68,7.69,7.63,7.64,408711.0,7.68,7.69,7.63,7.64,408711.0
2024-05-24 10:50:00,7.64,7.66,7.63,7.66,934586.0,7.64,7.66,7.63,7.66,934586.0
2024-05-24 11:00:00,7.66,7.69,7.65,7.69,468494.0,7.66,7.69,7.65,7.69,468494.0
2024-05-24 11:10:00,7.69,7.71,7.69,7.71,325193.0,7.69,7.71,7.69,7.71,325193.0
2024-05-24 11:20:00,7.71,7.75,7.7,7.74,1018808.0,7.71,7.75,7.7,7.74,1018808.0
2024-05-24 11:30:00,7.74,7.75,7.73,7.74,305760.0,7.74,7.75,7.73,7.74,305760.0
2024-05-24 11:40:00,7.74,7.76,7.72,7.75,487338.0,7.74,7.76,7.72,7.75,487338.0
2024-05-24 11:50:00,7.76,7.76,7.75,7.76,105793.0,7.76,7.76,7.75,7.76,105793.0
2024-05-24 12:00:00,7.75,7.76,7.74,7.74,329950.0,7.75,7.76,7.74,7.74,329950.0
2024-05-24 12:10:00,7.74,7.75,7.72,7.74,319308.0,7.74,7.75,7.72,7.74,319308.0
2024-05-24 12:20:00,7.73,7.74,7.72,7.74,330136.0,7.73,7.74,7.72,7.74,330136.0
2024-05-24 12:30:00,7.74,7.74,7.72,7.73,100773.0,7.74,7.74,7.72,7.73,100773.0
2024-05-24 12:40:00,7.73,7.73,7.72,7.73,101133.0,7.73,7.73,7.72,7.73,101133.0
2024-05-24 12:50:00,7.72,7.73,7.7,7.71,246733.0,7.72,7.73,7.7,7.71,246733.0
2024-05-24 13:00:00,7.7,7.71,7.69,7.69,125746.0,7.7,7.71,7.69,7.69,125746.0
2024-05-24 13:10:00,7.7,7.72,7.69,7.72,253410.0,7.7,7.72,7.69,7.72,253410.0
2024-05-24 13:20:00,7.72,7.72,7.69,7.71,493584.0,7.72,7.72,7.69,7.71,493584.0
2024-05-24 13:30:00,7.71,7.72,7.7,7.72,391279.0,7.71,7.72,7.7,7.72,391279.0
2024-05-24 13:40:00,7.72,7.72,7.71,7.72,149143.0,7.72,7.72,7.71,7.72,149143.0
2024-05-24 13:50:00,7.72,7.74,7.71,7.73,250371.0,7.72,7.74,7.71,7.73,250371.0
2024-05-24 14:00:00,7.73,7.74,7.72,7.73,125833.0,7.73,7.74,7.72,7.73,125833.0
2024-05-24 14:10:00,7.72,7.73,7.71,7.71,168305.0,7.72,7.73,7.71,7.71,168305.0
2024-05-24 14:20:00,7.72,7.72,7.7,7.71,163339.0,7.72,7.72,7.7,7.71,163339.0
2024-05-24 14:30:00,7.7,7.72,7.69,7.71,295908.0,7.7,7.72,7.69,7.71,295908.0
2024-05-24 14:40:00,7.71,7.72,7.7,7.71,294828.0,7.71,7.72,7.7,7.71,294828.0
2024-05-24 14:50:00,7.71,7.72,7.7,7.72,448592.0,7.71,7.72,7.7,7.72,448592.0
2024-05-24 15:00:00,7.71,7.73,7.71,7.73,364106.0,7.71,7.73,7.71,7.73,364106.0
2024-05-24 15:10:00,7.73,7.73,7.71,7.73,282486.0,7.73,7.73,7.71,7.73,282486.0
2024-05-24 15:20:00,7.73,7.73,7.72,7.73,335749.0,7.73,7.73,7.72,7.73,335749.0
2024-05-24 15:30:00,7.72,7.75,7.72,7.75,674145.0,7.72,7.75,7.72,7.75,674145.0
2024-05-24 15:40:00,7.75,7.75,7.72,7.72,475775.0,7.75,7.75,7.72,7.72,475775.0
2024-05-24 15:50:00,7.72,7.74,7.7,7.73,2450333.0,7.72,7.74,7.7,7.73,2450333.0
2024-05-28 09:30:00,7.75,7.78,7.66,7.68,1102583.0,7.75,7.78,7.66,7.68,1102583.0
2024-05-28 09:40:00,7.67,7.73,7.64,7.73,1427203.0,7.67,7.73,7.64,7.73,1427203.0
2024-05-28 09:50:00,7.73,7.83,7.73,7.79,1206513.0,7.73,7.83,7.73,7.79,1206513.0
2024-05-28 10:00:00,7.79,7.84,7.77,7.81,884308.0,7.79,7.84,7.77,7.81,884308.0
2024-05-28 10:10:00,7.82,7.84,7.79,7.83,533819.0,7.82,7.84,7.79,7.83,533819.0
2024-05-28 10:20:00,7.83,7.9,7.83,7.83,715935.0,7.83,7.9,7.83,7.83,715935.0
2024-05-28 10:30:00,7.83,7.86,7.83,7.85,547429.0,7.83,7.86,7.83,7.85,547429.0
2024-05-28 10:40:00,7.85,7.87,7.82,7.85,663528.0,7.85,7.87,7.82,7.85,663528.0
2024-05-28 10:50:00,7.85,7.86,7.82,7.84,521989.0,7.85,7.86,7.82,7.84,521989.0
2024-05-28 11:00:00,7.84,7.87,7.83,7.87,465424.0,7.84,7.87,7.83,7.87,465424.0
2024-05-28 11:10:00,7.87,7.88,7.85,7.86,568976.0,7.87,7.88,7.85,7.86,568976.0
2024-05-28 11:20:00,7.85,7.88,7.85,7.87,488417.0,7.85,7.88,7.85,7.87,488417.0
2024-05-28 11:30:00,7.87,7.88,7.85,7.86,772116.0,7.87,7.88,7.85,7.86,772116.0
2024-05-28 11:40:00,7.86,7.89,7.85,7.89,282474.0,7.86,7.89,7.85,7.89,282474.0
2024-05-28 11:50:00,7.89,7.91,7.88,7.89,578136.0,7.89,7.91,7.88,7.89,578136.0
2024-05-28 12:00:00,7.89,7.9,7.88,7.89,358935.0,7.89,7.9,7.88,7.89,358935.0
2024-05-28 12:10:00,7.9,7.9,7.87,7.88,509011.0,7.9,7.9,7.87,7.88,509011.0
2024-05-28 12:20:00,7.87,7.89,7.86,7.87,382611.0,7.87,7.89,7.86,7.87,382611.0
2024-05-28 12:30:00,7.87,7.88,7.85,7.88,432343.0,7.87,7.88,7.85,7.88,432343.0
2024-05-28 12:40:00,7.88,7.89,7.86,7.86,632588.0,7.88,7.89,7.86,7.86,632588.0
2024-05-28 12:50:00,7.86,7.87,7.85,7.86,259622.0,7.86,7.87,7.85,7.86,259622.0
2024-05-28 13:00:00,7.86,7.86,7.83,7.85,483633.0,7.86,7.86,7.83,7.85,483633.0
2024-05-28 13:10:00,7.85,7.86,7.83,7.83,526288.0,7.85,7.86,7.83,7.83,526288.0
2024-05-28 13:20:00,7.83,7.84,7.79,7.8,628457.0,7.83,7.84,7.79,7.8,628457.0
2024-05-28 13:30:00,7.79,7.82,7.79,7.82,361061.0,7.79,7.82,7.79,7.82,361061.0
2024-05-28 13:40:00,7.82,7.82,7.8,7.81,405577.0,7.82,7.82,7.8,7.81,405577.0
2024-05-28 13:50:00,7.81,7.82,7.78,7.8,859069.0,7.81,7.82,7.78,7.8,859069.0
2024-05-28 14:00:00,7.8,7.83,7.79,7.83,695453.0,7.8,7.83,7.79,7.83,695453.0
2024-05-28 14:10:00,7.83,7.84,7.82,7.83,308673.0,7.83,7.84,7.82,7.83,308673.0
2024-05-28 14:20:00,7.83,7.84,7.81,7.82,545440.0,7.83,7.84,7.81,7.82,545440.0
2024-05-28 14:30:00,7.83,7.83,7.81,7.82,314202.0,7.83,7.83,7.81,7.82,314202.0
2024-05-28 14:40:00,7.82,7.84,7.81,7.83,438592.0,7.82,7.84,7.81,7.83,438592.0
2024-05-28 14:50:00,7.83,7.84,7.8,7.83,580633.0,7.83,7.84,7.8,7.83,580633.0
2024-05-28 15:00:00,7.83,7.83,7.8,7.83,593871.0,7.83,7.83,7.8,7.83,593871.0
2024-05-28 15:10:00,7.83,7.83,7.82,7.83,300654.0,7.83,7.83,7.82,7.83,300654.0
2024-05-28 15:20:00,7.83,7.85,7.82,7.85,616620.0,7.83,7.85,7.82,7.85,616620.0
2024-05-28 15:30:00,7.85,7.85,7.83,7.83,633702.0,7.85,7.85,7.83,7.83,633702.0
2024-05-28 15:40:00,7.83,7.85,7.82,7.83,1044259.0,7.83,7.85,7.82,7.83,1044259.0
2024-05-28 15:50:00,7.83,7.89,7.83,7.87,2817651.0,7.83,7.89,7.83,7.87,2817651.0
2024-05-29 09:30:00,7.77,7.79,7.7,7.77,1045870.0,7.77,7.79,7.7,7.77,1045870.0
2024-05-29 09:40:00,7.78,7.82,7.75,7.8,671550.0,7.78,7.82,7.75,7.8,671550.0
2024-05-29 09:50:00,7.8,7.83,7.79,7.82,658682.0,7.8,7.83,7.79,7.82,658682.0
2024-05-29 10:00:00,7.82,7.87,7.81,7.84,484655.0,7.82,7.87,7.81,7.84,484655.0
2024-05-29 10:10:00,7.83,7.85,7.77,7.78,370943.0,7.83,7.85,7.77,7.78,370943.0
2024-05-29 10:20:00,7.78,7.81,7.77,7.81,397748.0,7.78,7.81,7.77,7.81,397748.0
2024-05-29 10:30:00,7.81,7.81,7.79,7.8,352315.0,7.81,7.81,7.79,7.8,352315.0
2024-05-29 10:40:00,7.8,7.81,7.79,7.8,193814.0,7.8,7.81,7.79,7.8,193814.0
2024-05-29 10:50:00,7.8,7.81,7.75,7.76,289567.0,7.8,7.81,7.75,7.76,289567.0
2024-05-29 11:00:00,7.76,7.76,7.72,7.73,359950.0,7.76,7.76,7.72,7.73,359950.0
2024-05-29 11:10:00,7.74,7.74,7.72,7.72,261569.0,7.74,7.74,7.72,7.72,261569.0
2024-05-29 11:20:00,7.73,7.74,7.72,7.73,426973.0,7.73,7.74,7.72,7.73,426973.0
2024-05-29 11:30:00,7.73,7.73,7.69,7.7,482047.0,7.73,7.73,7.69,7.7,482047.0
2024-05-29 11:40:00,7.7,7.7,7.69,7.7,191303.0,7.7,7.7,7.69,7.7,191303.0
2024-05-29 11:50:00,7.7,7.72,7.69,7.71,376104.0,7.7,7.72,7.69,7.71,376104.0
2024-05-29 12:00:00,7.7,7.71,7.69,7.7,439142.0,7.7,7.71,7.69,7.7,439142.0
2024-05-29 12:10:00,7.7,7.7,7.68,7.7,170124.0,7.7,7.7,7.68,7.7,170124.0
2024-05-29 12:20:00,7.7,7.7,7.68,7.68,204812.0,7.7,7.7,7.68,7.68,204812.0
2024-05-29 12:30:00,7.69,7.7,7.68,7.7,249419.0,7.69,7.7,7.68,7.7,249419.0
2024-05-29 12:40:00,7.7,7.7,7.68,7.68,201050.0,7.7,7.7,7.68,7.68,201050.0
2024-05-29 12:50:00,7.69,7.7,7.68,7.7,95548.0,7.69,7.7,7.68,7.7,95548.0
2024-05-29 13:00:00,7.7,7.7,7.67,7.68,314152.0,7.7,7.7,7.67,7.68,314152.0
2024-05-29 13:10:00,7.69,7.69,7.68,7.69,116366.0,7.69,7.69,7.68,7.69,116366.0
2024-05-29 13:20:00,7.69,7.7,7.68,7.7,154481.0,7.69,7.7,7.68,7.7,154481.0
2024-05-29 13:30:00,7.7,7.7,7.69,7.7,161103.0,7.7,7.7,7.69,7.7,161103.0
2024-05-29 13:40:00,7.7,7.7,7.68,7.7,273766.0,7.7,7.7,7.68,7.7,273766.0
2024-05-29 13:50:00,7.7,7.7,7.68,7.69,205639.0,7.7,7.7,7.68,7.69,205639.0
2024-05-29 14:00:00,7.69,7.69,7.65,7.65,288483.0,7.69,7.69,7.65,7.65,288483.0
2024-05-29 14:10:00,7.66,7.66,7.63,7.64,466450.0,7.66,7.66,7.63,7.64,466450.0
2024-05-29 14:20:00,7.64,7.65,7.63,7.64,657109.0,7.64,7.65,7.63,7.64,657109.0
2024-05-29 14:30:00,7.64,7.64,7.62,7.63,602243.0,7.64,7.64,7.62,7.63,602243.0
2024-05-29 14:40:00,7.63,7.64,7.62,7.64,386003.0,7.63,7.64,7.62,7.64,386003.0
2024-05-29 14:50:00,7.64,7.65,7.63,7.65,268954.0,7.64,7.65,7.63,7.65,268954.0
2024-05-29 15:00:00,7.65,7.66,7.64,7.66,418003.0,7.65,7.66,7.64,7.66,418003.0
2024-05-29 15:10:00,7.66,7.66,7.64,7.65,272491.0,7.66,7.66,7.64,7.65,272491.0
2024-05-29 15:20:00,7.65,7.66,7.64,7.66,385735.0,7.65,7.66,7.64,7.66,385735.0
2024-05-29 15:30:00,7.65,7.66,7.63,7.65,644845.0,7.65,7.66,7.63,7.65,644845.0
2024-05-29 15:40:00,7.65,7.65,7.64,7.65,477474.0,7.65,7.65,7.64,7.65,477474.0
2024-05-29 15:50:00,7.65,7.67,7.64,7.67,2323288.0,7.65,7.67,7.64,7.67,2323288.0
2024-05-30 09:30:00,7.69,7.71,7.63,7.65,948202.0,7.69,7.71,7.63,7.65,948202.0
2024-05-30 09:40:00,7.66,7.69,7.61,7.62,2053525.0,7.66,7.69,7.61,7.62,2053525.0
2024-05-30 09:50:00,7.62,7.65,7.61,7.63,878401.0,7.62,7.65,7.61,7.63,878401.0
2024-05-30 10:00:00,7.64,7.68,7.61,7.67,899983.0,7.64,7.68,7.61,7.67,899983.0
2024-05-30 10:10:00,7.66,7.7,7.66,7.68,954060.0,7.66,7.7,7.66,7.68,954060.0
2024-05-30 10:20:00,7.68,7.69,7.64,7.65,567734.0,7.68,7.69,7.64,7.65,567734.0
2024-05-30 10:30:00,7.65,7.67,7.64,7.65,515453.0,7.65,7.67,7.64,7.65,515453.0
2024-05-30 10:40:00,7.65,7.7,7.64,7.7,416205.0,7.65,7.7,7.64,7.7,416205.0
2024-05-30 10:50:00,7.7,7.71,7.69,7.71,223195.0,7.7,7.71,7.69,7.71,223195.0
2024-05-30 11:00:00,7.71,7.72,7.69,7.71,626293.0,7.71,7.72,7.69,7.71,626293.0
2024-05-30 11:10:00,7.72,7.77,7.7,7.76,526651.0,7.72,7.77,7.7,7.76,526651.0
2024-05-30 11:20:00,7.77,7.79,7.75,7.78,485991.0,7.77,7.79,7.75,7.78,485991.0
2024-05-30 11:30:00,7.78,7.79,7.75,7.76,437213.0,7.78,7.79,7.75,7.76,437213.0
2024-05-30 11:40:00,7.76,7.81,7.75,7.8,514997.0,7.76,7.81,7.75,7.8,514997.0
2024-05-30 11:50:00,7.8,7.83,7.8,7.82,425054.0,7.8,7.83,7.8,7.82,425054.0
2024-05-30 12:00:00,7.82,7.85,7.82,7.84,400622.0,7.82,7.85,7.82,7.84,400622.0
2024-05-30 12:10:00,7.85,7.86,7.83,7.86,402037.0,7.85,7.86,7.83,7.86,402037.0
2024-05-30 12:20:00,7.86,7.88,7.85,7.88,275501.0,7.86,7.88,7.85,7.88,275501.0
2024-05-30 12:30:00,7.87,7.92,7.87,7.92,909164.0,7.87,7.92,7.87,7.92,909164.0
2024-05-30 12:40:00,7.92,7.94,7.9,7.92,753063.0,7.92,7.94,7.9,7.92,753063.0
2024-05-30 12:50:00,7.91,7.93,7.9,7.9,1393919.0,7.91,7.93,7.9,7.9,1393919.0
2024-05-30 13:00:00,7.91,7.92,7.9,7.92,950997.0,7.91,7.92,7.9,7.92,950997.0
2024-05-30 13:10:00,7.92,7.94,7.91,7.93,562163.0,7.92,7.94,7.91,7.93,562163.0
2024-05-30 13:20:00,7.93,7.94,7.92,7.94,225876.0,7.93,7.94,7.92,7.94,225876.0
2024-05-30 13:30:00,7.94,7.96,7.93,7.95,581102.0,7.94,7.96,7.93,7.95,581102.0
2024-05-30 13:40:00,7.94,8.05,7.93,8.03,2108732.0,7.94,8.05,7.93,8.03,2108732.0
2024-05-30 13:50:00,8.03,8.04,7.98,7.98,903687.0,8.03,8.04,7.98,7.98,903687.0
2024-05-30 14:00:00,7.98,8.0,7.96,8.0,513322.0,7.98,8.0,7.96,8.0,513322.0
2024-05-30 14:10:00,8.0,8.0,7.95,8.0,644975.0,8.0,8.0,7.95,8.0,644975.0
2024-05-30 14:20:00,8.0,8.02,7.99,8.02,508266.0,8.0,8.02,7.99,8.02,508266.0
2024-05-30 14:30:00,8.02,8.04,8.01,8.03,555869.0,8.02,8.04,8.01,8.03,555869.0
2024-05-30 14:40:00,8.04,8.04,8.0,8.01,848943.0,8.04,8.04,8.0,8.01,848943.0
2024-05-30 14:50:00,8.01,8.08,7.99,8.06,1258526.0,8.01,8.08,7.99,8.06,1258526.0
2024-05-30 15:00:00,8.06,8.07,8.04,8.07,987013.0,8.06,8.07,8.04,8.07,987013.0
2024-05-30 15:10:00,8.07,8.1,8.06,8.1,664787.0,8.07,8.1,8.06,8.1,664787.0
2024-05-30 15:20:00,8.1,8.12,8.09,8.12,1234228.0,8.1,8.12,8.09,8.12,1234228.0
2024-05-30 15:30:00,8.12,8.13,8.09,8.11,1561211.0,8.12,8.13,8.09,8.11,1561211.0
2024-05-30 15:40:00,8.11,8.11,8.07,8.07,1650917.0,8.11,8.11,8.07,8.07,1650917.0
2024-05-30 15:50:00,8.08,8.1,8.06,8.09,4860669.0,8.08,8.1,8.06,8.09,4860669.0
2024-05-31 09:30:00,8.16,8.34,8.1,8.33,2723715.0,8.16,8.34,8.1,8.33,2723715.0
2024-05-31 09:40:00,8.33,8.41,8.27,8.28,2339599.0,8.33,8.41,8.27,8.28,2339599.0
2024-05-31 09:50:00,8.28,8.31,8.25,8.29,1230164.0,8.28,8.31,8.25,8.29,1230164.0
2024-05-31 10:00:00,8.29,8.35,8.29,8.33,2281986.0,8.29,8.35,8.29,8.33,2281986.0
2024-05-31 10:10:00,8.33,8.39,8.32,8.39,2127816.0,8.33,8.39,8.32,8.39,2127816.0
2024-05-31 10:20:00,8.38,8.46,8.38,8.45,1985748.0,8.38,8.46,8.38,8.45,1985748.0
2024-05-31 10:30:00,8.45,8.51,8.39,8.47,1697232.0,8.45,8.51,8.39,8.47,1697232.0
2024-05-31 10:40:00,8.47,8.5,8.45,8.48,717245.0,8.47,8.5,8.45,8.48,717245.0
2024-05-31 10:50:00,8.47,8.52,8.47,8.5,1159480.0,8.47,8.52,8.47,8.5,1159480.0
2024-05-31 11:00:00,8.5,8.55,8.48,8.5,915776.0,8.5,8.55,8.48,8.5,915776.0
2024-05-31 11:10:00,8.5,8.58,8.49,8.52,2193259.0,8.5,8.58,8.49,8.52,2193259.0
2024-05-31 11:20:00,8.52,8.53,8.46,8.49,1477441.0,8.52,8.53,8.46,8.49,1477441.0
2024-05-31 11:30:00,8.48,8.5,8.43,8.44,944337.0,8.48,8.5,8.43,8.44,944337.0
2024-05-31 11:40:00,8.44,8.46,8.42,8.43,927306.0,8.44,8.46,8.42,8.43,927306.0
2024-05-31 11:50:00,8.43,8.44,8.38,8.4,739512.0,8.43,8.44,8.38,8.4,739512.0
2024-05-31 12:00:00,8.4,8.41,8.36,8.39,1364810.0,8.4,8.41,8.36,8.39,1364810.0
2024-05-31 12:10:00,8.39,8.41,8.38,8.38,733401.0,8.39,8.41,8.38,8.38,733401.0
2024-05-31 12:20:00,8.38,8.39,8.36,8.37,486031.0,8.38,8.39,8.36,8.37,486031.0
2024-05-31 12:30:00,8.37,8.37,8.32,8.33,817063.0,8.37,8.37,8.32,8.33,817063.0
2024-05-31 12:40:00,8.33,8.34,8.27,8.27,888748.0,8.33,8.34,8.27,8.27,888748.0
2024-05-31 12:50:00,8.28,8.28,8.23,8.24,823606.0,8.28,8.28,8.23,8.24,823606.0
2024-05-31 13:00:00,8.24,8.31,8.23,8.29,943442.0,8.24,8.31,8.23,8.29,943442.0
2024-05-31 13:10:00,8.29,8.29,8.25,8.26,430014.0,8.29,8.29,8.25,8.26,430014.0
2024-05-31 13:20:00,8.25,8.3,8.25,8.3,468792.0,8.25,8.3,8.25,8.3,468792.0
2024-05-31 13:30:00,8.29,8.3,8.26,8.28,330431.0,8.29,8.3,8.26,8.28,330431.0
2024-05-31 13:40:00,8.28,8.28,8.25,8.25,441226.0,8.28,8.28,8.25,8.25,441226.0
2024-05-31 13:50:00,8.26,8.26,8.25,8.26,147949.0,8.26,8.26,8.25,8.26,147949.0
2024-05-31 14:00:00,8.26,8.26,8.24,8.25,479241.0,8.26,8.26,8.24,8.25,479241.0
2024-05-31 14:10:00,8.25,8.25,8.23,8.25,450892.0,8.25,8.25,8.23,8.25,450892.0
2024-05-31 14:20:00,8.25,8.27,8.23,8.25,620404.0,8.25,8.27,8.23,8.25,620404.0
2024-05-31 14:30:00,8.25,8.25,8.24,8.24,139700.0,8.25,8.25,8.24,8.24,139700.0
2024-05-31 14:40:00,8.24,8.27,8.24,8.24,310170.0,8.24,8.27,8.24,8.24,310170.0
2024-05-31 14:50:00,8.25,8.25,8.24,8.25,143611.0,8.25,8.25,8.24,8.25,143611.0
2024-05-31 15:00:00,8.24,8.25,8.21,8.21,363296.0,8.24,8.25,8.21,8.21,363296.0
2024-05-31 15:10:00,8.22,8.23,8.19,8.22,1066971.0,8.22,8.23,8.19,8.22,1066971.0
2024-05-31 15:20:00,8.22,8.24,8.21,8.22,661848.0,8.22,8.24,8.21,8.22,661848.0
2024-05-31 15:30:00,8.22,8.24,8.2,8.23,1060015.0,8.22,8.24,8.2,8.23,1060015.0
2024-05-31 15:40:00,8.23,8.3,8.22,8.29,937530.0,8.23,8.3,8.22,8.29,937530.0
2024-05-31 15:50:00,8.29,8.3,8.23,8.24,5222047.0,8.29,8.3,8.23,8.24,5222047.0
2024-06-03 09:30:00,8.47,8.55,8.37,8.37,1387122.0,8.47,8.55,8.37,8.37,1387122.0
2024-06-03 09:40:00,8.38,8.42,8.29,8.3,967552.0,8.38,8.42,8.29,8.3,967552.0
2024-06-03 09:50:00,8.3,8.4,8.29,8.37,724530.0,8.3,8.4,8.29,8.37,724530.0
2024-06-03 10:00:00,8.37,8.42,8.36,8.36,686986.0,8.37,8.42,8.36,8.36,686986.0
2024-06-03 10:10:00,8.36,8.4,8.35,8.39,499129.0,8.36,8.4,8.35,8.39,499129.0
2024-06-03 10:20:00,8.39,8.41,8.38,8.39,358050.0,8.39,8.41,8.38,8.39,358050.0
2024-06-03 10:30:00,8.39,8.42,8.34,8.41,854517.0,8.39,8.42,8.34,8.41,854517.0
2024-06-03 10:40:00,8.42,8.48,8.4,8.45,601002.0,8.42,8.48,8.4,8.45,601002.0
2024-06-03 10:50:00,8.46,8.46,8.4,8.44,826830.0,8.46,8.46,8.4,8.44,826830.0
2024-06-03 11:00:00,8.44,8.45,8.43,8.44,605663.0,8.44,8.45,8.43,8.44,605663.0
2024-06-03 11:10:00,8.44,8.44,8.4,8.42,572184.0,8.44,8.44,8.4,8.42,572184.0
2024-06-03 11:20:00,8.41,8.45,8.39,8.43,672287.0,8.41,8.45,8.39,8.43,672287.0
2024-06-03 11:30:00,8.42,8.44,8.41,8.43,277424.0,8.42,8.44,8.41,8.43,277424.0
2024-06-03 11:40:00,8.43,8.43,8.35,8.38,385838.0,8.43,8.43,8.35,8.38,385838.0
2024-06-03 11:50:00,8.38,8.38,8.35,8.35,269868.0,8.38,8.38,8.35,8.35,269868.0
2024-06-03 12:00:00,8.36,8.36,8.32,8.34,386860.0,8.36,8.36,8.32,8.34,386860.0
2024-06-03 12:10:00,8.34,8.35,8.28,8.29,399069.0,8.34,8.35,8.28,8.29,399069.0
2024-06-03 12:20:00,8.29,8.3,8.23,8.24,367061.0,8.29,8.3,8.23,8.24,367061.0
2024-06-03 12:30:00,8.25,8.27,8.22,8.27,621035.0,8.25,8.27,8.22,8.27,621035.0
2024-06-03 12:40:00,8.27,8.28,8.25,8.26,318210.0,8.27,8.28,8.25,8.26,318210.0
2024-06-03 12:50:00,8.27,8.27,8.24,8.24,243522.0,8.27,8.27,8.24,8.24,243522.0
2024-06-03 13:00:00,8.25,8.26,8.23,8.26,241647.0,8.25,8.26,8.23,8.26,241647.0
2024-06-03 13:10:00,8.26,8.27,8.24,8.27,273277.0,8.26,8.27,8.24,8.27,273277.0
2024-06-03 13:20:00,8.26,8.28,8.26,8.28,152916.0,8.26,8.28,8.26,8.28,152916.0
2024-06-03 13:30:00,8.28,8.32,8.27,8.32,207957.0,8.28,8.32,8.27,8.32,207957.0
2024-06-03 13:40:00,8.32,8.34,8.31,8.33,233959.0,8.32,8.34,8.31,8.33,233959.0
2024-06-03 13:50:00,8.32,8.34,8.32,8.33,206749.0,8.32,8.34,8.32,8.33,206749.0
2024-06-03 14:00:00,8.33,8.34,8.31,8.34,185135.0,8.33,8.34,8.31,8.34,185135.0
2024-06-03 14:10:00,8.34,8.34,8.31,8.32,351432.0,8.34,8.34,8.31,8.32,351432.0
2024-06-03 14:20:00,8.32,8.33,8.31,8.33,284108.0,8.32,8.33,8.31,8.33,284108.0
2024-06-03 14:30:00,8.32,8.36,8.31,8.36,344351.0,8.32,8.36,8.31,8.36,344351.0
2024-06-03 14:40:00,8.36,8.37,8.35,8.37,360616.0,8.36,8.37,8.35,8.37,360616.0
2024-06-03 14:50:00,8.36,8.37,8.34,8.36,387666.0,8.36,8.37,8.34,8.36,387666.0
2024-06-03 15:00:00,8.36,8.36,8.34,8.36,369213.0,8.36,8.36,8.34,8.36,369213.0
2024-06-03 15:10:00,8.36,8.37,8.35,8.36,357429.0,8.36,8.37,8.35,8.36,357429.0
2024-06-03 15:20:00,8.36,8.37,8.35,8.35,367682.0,8.36,8.37,8.35,8.35,367682.0
2024-06-03 15:30:00,8.35,8.36,8.33,8.33,470250.0,8.35,8.36,8.33,8.33,470250.0
2024-06-03 15:40:00,8.34,8.34,8.31,8.33,879456.0,8.34,8.34,8.31,8.33,879456.0
2024-06-03 15:50:00,8.32,8.34,8.31,8.34,1824315.0,8.32,8.34,8.31,8.34,1824315.0
2024-06-04 09:30:00,8.28,8.32,8.23,8.25,627784.0,8.28,8.32,8.23,8.25,627784.0
2024-06-04 09:40:00,8.25,8.3,8.22,8.29,678582.0,8.25,8.3,8.22,8.29,678582.0
2024-06-04 09:50:00,8.29,8.33,8.29,8.33,552949.0,8.29,8.33,8.29,8.33,552949.0
2024-06-04 10:00:00,8.33,8.38,8.32,8.34,961469.0,8.33,8.38,8.32,8.34,961469.0
2024-06-04 10:10:00,8.35,8.35,8.31,8.32,480467.0,8.35,8.35,8.31,8.32,480467.0
2024-06-04 10:20:00,8.32,8.33,8.3,8.31,463973.0,8.32,8.33,8.3,8.31,463973.0
2024-06-04 10:30:00,8.31,8.35,8.3,8.31,386713.0,8.31,8.35,8.3,8.31,386713.0
2024-06-04 10:40:00,8.3,8.31,8.23,8.23,886960.0,8.3,8.31,8.23,8.23,886960.0
2024-06-04 10:50:00,8.24,8.24,8.19,8.21,450634.0,8.24,8.24,8.19,8.21,450634.0
2024-06-04 11:00:00,8.21,8.21,8.18,8.19,289467.0,8.21,8.21,8.18,8.19,289467.0
2024-06-04 11:10:00,8.18,8.21,8.18,8.2,344823.0,8.18,8.21,8.18,8.2,344823.0
2024-06-04 11:20:00,8.21,8.22,8.2,8.22,309480.0,8.21,8.22,8.2,8.22,309480.0
2024-06-04 11:30:00,8.22,8.22,8.2,8.21,280783.0,8.22,8.22,8.2,8.21,280783.0
2024-06-04 11:40:00,8.21,8.23,8.18,8.19,344045.0,8.21,8.23,8.18,8.19,344045.0
2024-06-04 11:50:00,8.18,8.21,8.18,8.21,168394.0,8.18,8.21,8.18,8.21,168394.0
2024-06-04 12:00:00,8.21,8.23,8.2,8.21,380972.0,8.21,8.23,8.2,8.21,380972.0
2024-06-04 12:10:00,8.21,8.23,8.2,8.22,656668.0,8.21,8.23,8.2,8.22,656668.0
2024-06-04 12:20:00,8.22,8.27,8.22,8.27,266586.0,8.22,8.27,8.22,8.27,266586.0
2024-06-04 12:30:00,8.27,8.28,8.26,8.27,262185.0,8.27,8.28,8.26,8.27,262185.0
2024-06-04 12:40:00,8.26,8.28,8.26,8.27,321712.0,8.26,8.28,8.26,8.27,321712.0
2024-06-04 12:50:00,8.27,8.27,8.25,8.25,187759.0,8.27,8.27,8.25,8.25,187759.0
2024-06-04 13:00:00,8.26,8.26,8.24,8.26,212953.0,8.26,8.26,8.24,8.26,212953.0
2024-06-04 13:10:00,8.26,8.27,8.25,8.26,327077.0,8.26,8.27,8.25,8.26,327077.0
2024-06-04 13:20:00,8.26,8.27,8.25,8.27,216741.0,8.26,8.27,8.25,8.27,216741.0
2024-06-04 13:30:00,8.27,8.28,8.26,8.28,428934.0,8.27,8.28,8.26,8.28,428934.0
2024-06-04 13:40:00,8.28,8.28,8.26,8.28,604709.0,8.28,8.28,8.26,8.28,604709.0
2024-06-04 13:50:00,8.28,8.28,8.23,8.24,278819.0,8.28,8.28,8.23,8.24,278819.0
2024-06-04 14:00:00,8.24,8.24,8.21,8.22,182261.0,8.24,8.24,8.21,8.22,182261.0
2024-06-04 14:10:00,8.23,8.24,8.21,8.23,544630.0,8.23,8.24,8.21,8.23,544630.0
2024-06-04 14:20:00,8.24,8.28,8.23,8.28,225817.0,8.24,8.28,8.23,8.28,225817.0
2024-06-04 14:30:00,8.28,8.28,8.26,8.28,551106.0,8.28,8.28,8.26,8.28,551106.0
2024-06-04 14:40:00,8.28,8.29,8.26,8.29,345299.0,8.28,8.29,8.26,8.29,345299.0
2024-06-04 14:50:00,8.28,8.3,8.28,8.29,339284.0,8.28,8.3,8.28,8.29,339284.0
2024-06-04 15:00:00,8.29,8.29,8.24,8.25,506390.0,8.29,8.29,8.24,8.25,506390.0
2024-06-04 15:10:00,8.25,8.26,8.23,8.24,264698.0,8.25,8.26,8.23,8.24,264698.0
2024-06-04 15:20:00,8.24,8.24,8.23,8.24,187606.0,8.24,8.24,8.23,8.24,187606.0
2024-06-04 15:30:00,8.24,8.25,8.23,8.25,433884.0,8.24,8.25,8.23,8.25,433884.0
2024-06-04 15:40:00,8.25,8.28,8.24,8.26,798222.0,8.25,8.28,8.24,8.26,798222.0
2024-06-04 15:50:00,8.26,8.29,8.23,8.23,2066610.0,8.26,8.29,8.23,8.23,2066610.0
2024-06-05 09:30:00,8.27,8.31,8.08,8.11,854965.0,8.27,8.31,8.08,8.11,854965.0
2024-06-05 09:40:00,8.11,8.21,8.1,8.16,459894.0,8.11,8.21,8.1,8.16,459894.0
2024-06-05 09:50:00,8.16,8.18,8.1,8.14,490930.0,8.16,8.18,8.1,8.14,490930.0
2024-06-05 10:00:00,8.14,8.15,8.11,8.12,333621.0,8.14,8.15,8.11,8.12,333621.0
2024-06-05 10:10:00,8.13,8.21,8.12,8.18,470944.0,8.13,8.21,8.12,8.18,470944.0
2024-06-05 10:20:00,8.17,8.2,8.15,8.17,448368.0,8.17,8.2,8.15,8.17,448368.0
2024-06-05 10:30:00,8.17,8.23,8.16,8.22,370956.0,8.17,8.23,8.16,8.22,370956.0
2024-06-05 10:40:00,8.23,8.25,8.22,8.25,592627.0,8.23,8.25,8.22,8.25,592627.0
2024-06-05 10:50:00,8.25,8.26,8.23,8.24,268319.0,8.25,8.26,8.23,8.24,268319.0
2024-06-05 11:00:00,8.23,8.24,8.23,8.24,221118.0,8.23,8.24,8.23,8.24,221118.0
2024-06-05 11:10:00,8.23,8.26,8.23,8.25,306710.0,8.23,8.26,8.23,8.25,306710.0
2024-06-05 11:20:00,8.25,8.32,8.24,8.32,536377.0,8.25,8.32,8.24,8.32,536377.0
2024-06-05 11:30:00,8.32,8.34,8.31,8.33,737738.0,8.32,8.34,8.31,8.33,737738.0
2024-06-05 11:40:00,8.33,8.36,8.32,8.34,470735.0,8.33,8.36,8.32,8.34,470735.0
2024-06-05 11:50:00,8.34,8.37,8.34,8.34,601864.0,8.34,8.37,8.34,8.34,601864.0
2024-06-05 12:00:00,8.35,8.36,8.33,8.34,358086.0,8.35,8.36,8.33,8.34,358086.0
2024-06-05 12:10:00,8.34,8.34,8.32,8.34,326270.0,8.34,8.34,8.32,8.34,326270.0
2024-06-05 12:20:00,8.34,8.34,8.26,8.28,691063.0,8.34,8.34,8.26,8.28,691063.0
2024-06-05 12:30:00,8.28,8.29,8.26,8.27,414903.0,8.28,8.29,8.26,8.27,414903.0
2024-06-05 12:40:00,8.27,8.27,8.25,8.27,220561.0,8.27,8.27,8.25,8.27,220561.0
2024-06-05 12:50:00,8.27,8.28,8.26,8.28,191872.0,8.27,8.28,8.26,8.28,191872.0
2024-06-05 13:00:00,8.28,8.28,8.26,8.27,168651.0,8.28,8.28,8.26,8.27,168651.0
2024-06-05 13:10:00,8.27,8.27,8.25,8.27,309527.0,8.27,8.27,8.25,8.27,309527.0
2024-06-05 13:20:00,8.27,8.27,8.26,8.27,117867.0,8.27,8.27,8.26,8.27,117867.0
2024-06-05 13:30:00,8.27,8.27,8.23,8.26,456564.0,8.27,8.27,8.23,8.26,456564.0
2024-06-05 13:40:00,8.26,8.28,8.25,8.28,240074.0,8.26,8.28,8.25,8.28,240074.0
2024-06-05 13:50:00,8.28,8.28,8.25,8.26,279731.0,8.28,8.28,8.25,8.26,279731.0
2024-06-05 14:00:00,8.26,8.26,8.24,8.25,144958.0,8.26,8.26,8.24,8.25,144958.0
2024-06-05 14:10:00,8.24,8.25,8.19,8.21,627525.0,8.24,8.25,8.19,8.21,627525.0
2024-06-05 14:20:00,8.21,8.24,8.19,8.22,920681.0,8.21,8.24,8.19,8.22,920681.0
2024-06-05 14:30:00,8.22,8.23,8.21,8.21,481667.0,8.22,8.23,8.21,8.21,481667.0
2024-06-05 14:40:00,8.21,8.22,8.19,8.21,401333.0,8.21,8.22,8.19,8.21,401333.0
2024-06-05 14:50:00,8.21,8.25,8.2,8.25,572460.0,8.21,8.25,8.2,8.25,572460.0
2024-06-05 15:00:00,8.24,8.25,8.24,8.25,175625.0,8.24,8.25,8.24,8.25,175625.0
2024-06-05 15:10:00,8.25,8.25,8.23,8.24,226807.0,8.25,8.25,8.23,8.24,226807.0
2024-06-05 15:20:00,8.24,8.24,8.23,8.24,188713.0,8.24,8.24,8.23,8.24,188713.0
2024-06-05 15:30:00,8.24,8.25,8.23,8.25,349472.0,8.24,8.25,8.23,8.25,349472.0
2024-06-05 15:40:00,8.25,8.28,8.23,8.28,650128.0,8.25,8.28,8.23,8.28,650128.0
2024-06-05 15:50:00,8.28,8.32,8.26,8.3,2545968.0,8.28,8.32,8.26,8.3,2545968.0
2024-06-06 09:30:00,8.24,8.3,8.2,8.24,578419.0,8.24,8.3,8.2,8.24,578419.0
2024-06-06 09:40:00,8.24,8.31,8.23,8.31,388251.0,8.24,8.31,8.23,8.31,388251.0
2024-06-06 09:50:00,8.3,8.32,8.26,8.31,336312.0,8.3,8.32,8.26,8.31,336312.0
2024-06-06 10:00:00,8.31,8.31,8.26,8.28,400616.0,8.31,8.31,8.26,8.28,400616.0
2024-06-06 10:10:00,8.28,8.28,8.22,8.22,400701.0,8.28,8.28,8.22,8.22,400701.0
2024-06-06 10:20:00,8.22,8.23,8.19,8.2,403629.0,8.22,8.23,8.19,8.2,403629.0
2024-06-06 10:30:00,8.21,8.21,8.17,8.21,917483.0,8.21,8.21,8.17,8.21,917483.0
2024-06-06 10:40:00,8.21,8.21,8.18,8.2,476157.0,8.21,8.21,8.18,8.2,476157.0
2024-06-06 10:50:00,8.2,8.21,8.18,8.2,487764.0,8.2,8.21,8.18,8.2,487764.0
2024-06-06 11:00:00,8.2,8.21,8.19,8.2,193677.0,8.2,8.21,8.19,8.2,193677.0
2024-06-06 11:10:00,8.2,8.2,8.19,8.2,234104.0,8.2,8.2,8.19,8.2,234104.0
2024-06-06 11:20:00,8.2,8.22,8.19,8.21,406129.0,8.2,8.22,8.19,8.21,406129.0
2024-06-06 11:30:00,8.21,8.22,8.2,8.21,188743.0,8.21,8.22,8.2,8.21,188743.0
2024-06-06 11:40:00,8.21,8.23,8.21,8.22,216690.0,8.21,8.23,8.21,8.22,216690.0
2024-06-06 11:50:00,8.22,8.23,8.22,8.22,122658.0,8.22,8.23,8.22,8.22,122658.0
2024-06-06 12:00:00,8.22,8.23,8.2,8.21,398456.0,8.22,8.23,8.2,8.21,398456.0
2024-06-06 12:10:00,8.21,8.21,8.2,8.21,119262.0,8.21,8.21,8.2,8.21,119262.0
2024-06-06 12:20:00,8.21,8.31,8.19,8.27,1489545.0,8.21,8.31,8.19,8.27,1489545.0
2024-06-06 12:30:00,8.27,8.5,8.25,8.47,2552416.0,8.27,8.5,8.25,8.47,2552416.0
2024-06-06 12:40:00,8.47,8.54,8.38,8.39,2053925.0,8.47,8.54,8.38,8.39,2053925.0
2024-06-06 12:50:00,8.39,8.4,8.29,8.34,1645286.0,8.39,8.4,8.29,8.34,1645286.0
2024-06-06 13:00:00,8.33,8.42,8.33,8.38,1189911.0,8.33,8.42,8.33,8.38,1189911.0
2024-06-06 13:10:00,8.38,8.41,8.37,8.4,343028.0,8.38,8.41,8.37,8.4,343028.0
2024-06-06 13:20:00,8.4,8.46,8.39,8.44,765624.0,8.4,8.46,8.39,8.44,765624.0
2024-06-06 13:30:00,8.44,8.57,8.43,8.55,1974399.0,8.44,8.57,8.43,8.55,1974399.0
2024-06-06 13:40:00,8.55,8.58,8.51,8.55,2010049.0,8.55,8.58,8.51,8.55,2010049.0
2024-06-06 13:50:00,8.55,8.57,8.48,8.5,982745.0,8.55,8.57,8.48,8.5,982745.0
2024-06-06 14:00:00,8.5,8.5,8.4,8.41,698156.0,8.5,8.5,8.4,8.41,698156.0
2024-06-06 14:10:00,8.41,8.42,8.38,8.41,432570.0,8.41,8.42,8.38,8.41,432570.0
2024-06-06 14:20:00,8.41,8.44,8.39,8.4,523661.0,8.41,8.44,8.39,8.4,523661.0
2024-06-06 14:30:00,8.41,8.41,8.38,8.41,429254.0,8.41,8.41,8.38,8.41,429254.0
2024-06-06 14:40:00,8.41,8.41,8.39,8.39,252396.0,8.41,8.41,8.39,8.39,252396.0
2024-06-06 14:50:00,8.39,8.44,8.39,8.43,189063.0,8.39,8.44,8.39,8.43,189063.0
2024-06-06 15:00:00,8.43,8.43,8.4,8.41,135298.0,8.43,8.43,8.4,8.41,135298.0
2024-06-06 15:10:00,8.41,8.42,8.39,8.4,497879.0,8.41,8.42,8.39,8.4,497879.0
2024-06-06 15:20:00,8.41,8.42,8.39,8.39,267280.0,8.41,8.42,8.39,8.39,267280.0
2024-06-06 15:30:00,8.39,8.4,8.36,8.37,383961.0,8.39,8.4,8.36,8.37,383961.0
2024-06-06 15:40:00,8.37,8.38,8.33,8.37,740584.0,8.37,8.38,8.33,8.37,740584.0
2024-06-06 15:50:00,8.37,8.37,8.34,8.35,925211.0,8.37,8.37,8.34,8.35,925211.0
2024-06-07 09:30:00,8.22,8.27,8.16,8.24,783618.0,8.22,8.27,8.16,8.24,783618.0
2024-06-07 09:40:00,8.23,8.26,8.22,8.25,183909.0,8.23,8.26,8.22,8.25,183909.0
2024-06-07 09:50:00,8.25,8.27,8.22,8.22,290253.0,8.25,8.27,8.22,8.22,290253.0
2024-06-07 10:00:00,8.22,8.26,8.21,8.25,256179.0,8.22,8.26,8.21,8.25,256179.0
2024-06-07 10:10:00,8.25,8.29,8.24,8.29,288554.0,8.25,8.29,8.24,8.29,288554.0
2024-06-07 10:20:00,8.29,8.33,8.27,8.31,332758.0,8.29,8.33,8.27,8.31,332758.0
2024-06-07 10:30:00,8.32,8.33,8.27,8.29,317608.0,8.32,8.33,8.27,8.29,317608.0
2024-06-07 10:40:00,8.29,8.3,8.28,8.28,346780.0,8.29,8.3,8.28,8.28,346780.0
2024-06-07 10:50:00,8.28,8.3,8.26,8.27,277359.0,8.28,8.3,8.26,8.27,277359.0
2024-06-07 11:00:00,8.27,8.27,8.24,8.25,141735.0,8.27,8.27,8.24,8.25,141735.0
2024-06-07 11:10:00,8.26,8.27,8.25,8.26,216126.0,8.26,8.27,8.25,8.26,216126.0
2024-06-07 11:20:00,8.25,8.27,8.25,8.27,306014.0,8.25,8.27,8.25,8.27,306014.0
2024-06-07 11:30:00,8.26,8.29,8.26,8.29,260704.0,8.26,8.29,8.26,8.29,260704.0
2024-06-07 11:40:00,8.29,8.3,8.28,8.29,233450.0,8.29,8.3,8.28,8.29,233450.0
2024-06-07 11:50:00,8.29,8.3,8.29,8.3,199108.0,8.29,8.3,8.29,8.3,199108.0
2024-06-07 12:00:00,8.3,8.31,8.28,8.3,395409.0,8.3,8.31,8.28,8.3,395409.0
2024-06-07 12:10:00,8.3,8.31,8.29,8.3,230498.0,8.3,8.31,8.29,8.3,230498.0
2024-06-07 12:20:00,8.3,8.3,8.25,8.25,182447.0,8.3,8.3,8.25,8.25,182447.0
2024-06-07 12:30:00,8.26,8.26,8.24,8.25,308666.0,8.26,8.26,8.24,8.25,308666.0
2024-06-07 12:40:00,8.25,8.25,8.22,8.25,449877.0,8.25,8.25,8.22,8.25,449877.0
2024-06-07 12:50:00,8.25,8.26,8.24,8.26,82942.0,8.25,8.26,8.24,8.26,82942.0
2024-06-07 13:00:00,8.25,8.26,8.24,8.25,210648.0,8.25,8.26,8.24,8.25,210648.0
2024-06-07 13:10:00,8.26,8.26,8.25,8.26,182901.0,8.26,8.26,8.25,8.26,182901.0
2024-06-07 13:20:00,8.26,8.27,8.25,8.26,105543.0,8.26,8.27,8.25,8.26,105543.0
2024-06-07 13:30:00,8.27,8.27,8.25,8.26,165815.0,8.27,8.27,8.25,8.26,165815.0
2024-06-07 13:40:00,8.26,8.26,8.24,8.26,346219.0,8.26,8.26,8.24,8.26,346219.0
2024-06-07 13:50:00,8.25,8.26,8.24,8.26,277271.0,8.25,8.26,8.24,8.26,277271.0
2024-06-07 14:00:00,8.26,8.26,8.23,8.25,506835.0,8.26,8.26,8.23,8.25,506835.0
2024-06-07 14:10:00,8.25,8.25,8.24,8.25,115338.0,8.25,8.25,8.24,8.25,115338.0
2024-06-07 14:20:00,8.24,8.26,8.24,8.26,106455.0,8.24,8.26,8.24,8.26,106455.0
2024-06-07 14:30:00,8.26,8.27,8.25,8.25,223355.0,8.26,8.27,8.25,8.25,223355.0
2024-06-07 14:40:00,8.26,8.27,8.25,8.25,201555.0,8.26,8.27,8.25,8.25,201555.0
2024-06-07 14:50:00,8.25,8.26,8.24,8.25,101452.0,8.25,8.26,8.24,8.25,101452.0
2024-06-07 15:00:00,8.24,8.26,8.23,8.26,337430.0,8.24,8.26,8.23,8.26,337430.0
2024-06-07 15:10:00,8.25,8.26,8.22,8.22,335222.0,8.25,8.26,8.22,8.22,335222.0
2024-06-07 15:20:00,8.23,8.24,8.22,8.23,140290.0,8.23,8.24,8.22,8.23,140290.0
2024-06-07 15:30:00,8.24,8.25,8.23,8.25,351814.0,8.24,8.25,8.23,8.25,351814.0
2024-06-07 15:40:00,8.25,8.25,8.23,8.25,484131.0,8.25,8.25,8.23,8.25,484131.0
2024-06-07 15:50:00,8.25,8.28,8.24,8.27,1184642.0,8.25,8.28,8.24,8.27,1184642.0
2024-06-10 09:30:00,8.2,8.26,8.1,8.14,733157.0,8.2,8.26,8.1,8.14,733157.0
2024-06-10 09:40:00,8.14,8.16,8.09,8.1,470774.0,8.14,8.16,8.09,8.1,470774.0
2024-06-10 09:50:00,8.1,8.13,8.09,8.1,350167.0,8.1,8.13,8.09,8.1,350167.0
2024-06-10 10:00:00,8.11,8.12,8.05,8.08,672527.0,8.11,8.12,8.05,8.08,672527.0
2024-06-10 10:10:00,8.08,8.11,8.07,8.09,437073.0,8.08,8.11,8.07,8.09,437073.0
2024-06-10 10:20:00,8.09,8.11,8.08,8.1,298868.0,8.09,8.11,8.08,8.1,298868.0
2024-06-10 10:30:00,8.09,8.12,8.09,8.12,223190.0,8.09,8.12,8.09,8.12,223190.0
2024-06-10 10:40:00,8.11,8.13,8.11,8.13,386892.0,8.11,8.13,8.11,8.13,386892.0
2024-06-10 10:50:00,8.13,8.14,8.11,8.11,571213.0,8.13,8.14,8.11,8.11,571213.0
2024-06-10 11:00:00,8.11,8.12,8.07,8.07,986286.0,8.11,8.12,8.07,8.07,986286.0
2024-06-10 11:10:00,8.07,8.08,8.05,8.07,552327.0,8.07,8.08,8.05,8.07,552327.0
2024-06-10 11:20:00,8.06,8.07,8.06,8.06,104430.0,8.06,8.07,8.06,8.06,104430.0
2024-06-10 11:30:00,8.06,8.12,8.06,8.11,687482.0,8.06,8.12,8.06,8.11,687482.0
2024-06-10 11:40:00,8.11,8.12,8.1,8.1,218756.0,8.11,8.12,8.1,8.1,218756.0
2024-06-10 11:50:00,8.1,8.12,8.1,8.1,179049.0,8.1,8.12,8.1,8.1,179049.0
2024-06-10 12:00:00,8.1,8.11,8.09,8.1,81288.0,8.1,8.11,8.09,8.1,81288.0
2024-06-10 12:10:00,8.1,8.1,8.08,8.09,119694.0,8.1,8.1,8.08,8.09,119694.0
2024-06-10 12:20:00,8.09,8.09,8.06,8.08,246354.0,8.09,8.09,8.06,8.08,246354.0
2024-06-10 12:30:00,8.07,8.09,8.07,8.09,237470.0,8.07,8.09,8.07,8.09,237470.0
2024-06-10 12:40:00,8.08,8.1,8.06,8.06,176707.0,8.08,8.1,8.06,8.06,176707.0
2024-06-10 12:50:00,8.06,8.07,8.06,8.07,70290.0,8.06,8.07,8.06,8.07,70290.0
2024-06-10 13:00:00,8.06,8.07,8.06,8.06,82436.0,8.06,8.07,8.06,8.06,82436.0
2024-06-10 13:10:00,8.06,8.09,8.06,8.09,174658.0,8.06,8.09,8.06,8.09,174658.0
2024-06-10 13:20:00,8.09,8.1,8.08,8.09,193506.0,8.09,8.1,8.08,8.09,193506.0
2024-06-10 13:30:00,8.1,8.11,8.09,8.11,182198.0,8.1,8.11,8.09,8.11,182198.0
2024-06-10 13:40:00,8.11,8.13,8.1,8.13,218643.0,8.11,8.13,8.1,8.13,218643.0
2024-06-10 13:50:00,8.12,8.13,8.12,8.12,63864.0,8.12,8.13,8.12,8.12,63864.0
2024-06-10 14:00:00,8.13,8.13,8.1,8.1,134227.0,8.13,8.13,8.1,8.1,134227.0
2024-06-10 14:10:00,8.1,8.13,8.1,8.12,190175.0,8.1,8.13,8.1,8.12,190175.0
2024-06-10 14:20:00,8.12,8.14,8.12,8.13,104300.0,8.12,8.14,8.12,8.13,104300.0
2024-06-10 14:30:00,8.13,8.14,8.13,8.14,113889.0,8.13,8.14,8.13,8.14,113889.0
2024-06-10 14:40:00,8.13,8.14,8.13,8.13,161577.0,8.13,8.14,8.13,8.13,161577.0
2024-06-10 14:50:00,8.13,8.14,8.11,8.11,181174.0,8.13,8.14,8.11,8.11,181174.0
2024-06-10 15:00:00,8.11,8.12,8.1,8.12,448826.0,8.11,8.12,8.1,8.12,448826.0
2024-06-10 15:10:00,8.11,8.12,8.11,8.11,192528.0,8.11,8.12,8.11,8.11,192528.0
2024-06-10 15:20:00,8.12,8.13,8.11,8.13,180795.0,8.12,8.13,8.11,8.13,180795.0
2024-06-10 15:30:00,8.13,8.14,8.1,8.11,386574.0,8.13,8.14,8.1,8.11,386574.0
2024-06-10 15:40:00,8.11,8.12,8.09,8.11,599294.0,8.11,8.12,8.09,8.11,599294.0
2024-06-10 15:50:00,8.11,8.13,8.09,8.13,1234050.0,8.11,8.13,8.09,8.13,1234050.0
2024-06-11 09:30:00,8.06,8.13,8.04,8.13,571442.0,8.06,8.13,8.04,8.13,571442.0
2024-06-11 09:40:00,8.12,8.14,8.08,8.11,216670.0,8.12,8.14,8.08,8.11,216670.0
2024-06-11 09:50:00,8.11,8.18,8.1,8.13,700262.0,8.11,8.18,8.1,8.13,700262.0
2024-06-11 10:00:00,8.13,8.14,8.11,8.11,321458.0,8.13,8.14,8.11,8.11,321458.0
2024-06-11 10:10:00,8.12,8.12,8.07,8.1,350089.0,8.12,8.12,8.07,8.1,350089.0
2024-06-11 10:20:00,8.1,8.1,8.07,8.08,563052.0,8.1,8.1,8.07,8.08,563052.0
2024-06-11 10:30:00,8.08,8.12,8.07,8.12,203502.0,8.08,8.12,8.07,8.12,203502.0
2024-06-11 10:40:00,8.12,8.12,8.09,8.1,433357.0,8.12,8.12,8.09,8.1,433357.0
2024-06-11 10:50:00,8.1,8.1,8.07,8.08,269091.0,8.1,8.1,8.07,8.08,269091.0
2024-06-11 11:00:00,8.07,8.09,8.07,8.09,224288.0,8.07,8.09,8.07,8.09,224288.0
2024-06-11 11:10:00,8.09,8.13,8.08,8.12,227039.0,8.09,8.13,8.08,8.12,227039.0
2024-06-11 11:20:00,8.13,8.14,8.12,8.13,170279.0,8.13,8.14,8.12,8.13,170279.0
2024-06-11 11:30:00,8.13,8.15,8.12,8.13,185032.0,8.13,8.15,8.12,8.13,185032.0
2024-06-11 11:40:00,8.13,8.14,8.12,8.13,186025.0,8.13,8.14,8.12,8.13,186025.0
2024-06-11 11:50:00,8.13,8.14,8.12,8.13,298088.0,8.13,8.14,8.12,8.13,298088.0
2024-06-11 12:00:00,8.13,8.14,8.12,8.13,229247.0,8.13,8.14,8.12,8.13,229247.0
2024-06-11 12:10:00,8.13,8.18,8.13,8.16,533393.0,8.13,8.18,8.13,8.16,533393.0
2024-06-11 12:20:00,8.16,8.16,8.15,8.16,155372.0,8.16,8.16,8.15,8.16,155372.0
2024-06-11 12:30:00,8.16,8.17,8.15,8.17,72380.0,8.16,8.17,8.15,8.17,72380.0
2024-06-11 12:40:00,8.17,8.17,8.16,8.17,107149.0,8.17,8.17,8.16,8.17,107149.0
2024-06-11 12:50:00,8.17,8.17,8.16,8.17,100886.0,8.17,8.17,8.16,8.17,100886.0
2024-06-11 13:00:00,8.17,8.19,8.16,8.18,290706.0,8.17,8.19,8.16,8.18,290706.0
2024-06-11 13:10:00,8.18,8.19,8.17,8.18,155734.0,8.18,8.19,8.17,8.18,155734.0
2024-06-11 13:20:00,8.18,8.18,8.16,8.18,210660.0,8.18,8.18,8.16,8.18,210660.0
2024-06-11 13:30:00,8.18,8.18,8.17,8.18,153332.0,8.18,8.18,8.17,8.18,153332.0
2024-06-11 13:40:00,8.17,8.19,8.16,8.16,335468.0,8.17,8.19,8.16,8.16,335468.0
2024-06-11 13:50:00,8.17,8.17,8.15,8.17,380713.0,8.17,8.17,8.15,8.17,380713.0
2024-06-11 14:00:00,8.17,8.17,8.15,8.16,117520.0,8.17,8.17,8.15,8.16,117520.0
2024-06-11 14:10:00,8.16,8.16,8.15,8.16,101133.0,8.16,8.16,8.15,8.16,101133.0
2024-06-11 14:20:00,8.16,8.18,8.15,8.17,145015.0,8.16,8.18,8.15,8.17,145015.0
2024-06-11 14:30:00,8.17,8.18,8.16,8.16,246198.0,8.17,8.18,8.16,8.16,246198.0
2024-06-11 14:40:00,8.17,8.17,8.1,8.12,861603.0,8.17,8.17,8.1,8.12,861603.0
2024-06-11 14:50:00,8.12,8.12,8.08,8.09,318424.0,8.12,8.12,8.08,8.09,318424.0
2024-06-11 15:00:00,8.09,8.11,8.08,8.09,312322.0,8.09,8.11,8.08,8.09,312322.0
2024-06-11 15:10:00,8.1,8.1,8.09,8.1,174001.0,8.1,8.1,8.09,8.1,174001.0
2024-06-11 15:20:00,8.09,8.11,8.08,8.1,421541.0,8.09,8.11,8.08,8.1,421541.0
2024-06-11 15:30:00,8.1,8.1,7.97,8.04,3750479.0,8.1,8.1,7.97,8.04,3750479.0
2024-06-11 15:40:00,8.04,8.06,8.01,8.04,1638580.0,8.04,8.06,8.01,8.04,1638580.0
2024-06-11 15:50:00,8.03,8.04,8.0,8.04,2150288.0,8.03,8.04,8.0,8.04,2150288.0
2024-06-12 09:30:00,8.18,8.26,8.16,8.2,1018509.0,8.18,8.26,8.16,8.2,1018509.0
2024-06-12 09:40:00,8.21,8.27,8.17,8.18,1014227.0,8.21,8.27,8.17,8.18,1014227.0
2024-06-12 09:50:00,8.17,8.18,8.09,8.13,636579.0,8.17,8.18,8.09,8.13,636579.0
2024-06-12 10:00:00,8.13,8.14,8.06,8.07,1071965.0,8.13,8.14,8.06,8.07,1071965.0
2024-06-12 10:10:00,8.08,8.08,8.01,8.04,511243.0,8.08,8.08,8.01,8.04,511243.0
2024-06-12 10:20:00,8.04,8.05,8.02,8.03,634713.0,8.04,8.05,8.02,8.03,634713.0
2024-06-12 10:30:00,8.03,8.05,8.02,8.04,510975.0,8.03,8.05,8.02,8.04,510975.0
2024-06-12 10:40:00,8.05,8.05,7.97,7.97,633649.0,8.05,8.05,7.97,7.97,633649.0
2024-06-12 10:50:00,7.98,7.99,7.96,7.98,672362.0,7.98,7.99,7.96,7.98,672362.0
2024-06-12 11:00:00,7.97,7.98,7.96,7.97,510666.0,7.97,7.98,7.96,7.97,510666.0
2024-06-12 11:10:00,7.97,8.03,7.96,8.02,667101.0,7.97,8.03,7.96,8.02,667101.0
2024-06-12 11:20:00,8.02,8.02,7.98,7.98,378260.0,8.02,8.02,7.98,7.98,378260.0
2024-06-12 11:30:00,7.99,7.99,7.97,7.98,135558.0,7.99,7.99,7.97,7.98,135558.0
2024-06-12 11:40:00,7.98,7.99,7.96,7.97,301616.0,7.98,7.99,7.96,7.97,301616.0
2024-06-12 11:50:00,7.97,7.98,7.94,7.96,456494.0,7.97,7.98,7.94,7.96,456494.0
2024-06-12 12:00:00,7.96,7.96,7.94,7.94,250694.0,7.96,7.96,7.94,7.94,250694.0
2024-06-12 12:10:00,7.95,7.95,7.93,7.94,329237.0,7.95,7.95,7.93,7.94,329237.0
2024-06-12 12:20:00,7.94,7.95,7.93,7.94,265997.0,7.94,7.95,7.93,7.94,265997.0
2024-06-12 12:30:00,7.94,7.94,7.91,7.92,284541.0,7.94,7.94,7.91,7.92,284541.0
2024-06-12 12:40:00,7.91,7.92,7.91,7.92,184563.0,7.91,7.92,7.91,7.92,184563.0
2024-06-12 12:50:00,7.91,7.94,7.91,7.92,433649.0,7.91,7.94,7.91,7.92,433649.0
2024-06-12 13:00:00,7.92,7.93,7.91,7.91,173022.0,7.92,7.93,7.91,7.91,173022.0
2024-06-12 13:10:00,7.92,7.92,7.9,7.91,145606.0,7.92,7.92,7.9,7.91,145606.0
2024-06-12 13:20:00,7.9,7.92,7.89,7.9,840196.0,7.9,7.92,7.89,7.9,840196.0
2024-06-12 13:30:00,7.9,7.9,7.88,7.89,333036.0,7.9,7.9,7.88,7.89,333036.0
2024-06-12 13:40:00,7.88,7.9,7.86,7.86,326515.0,7.88,7.9,7.86,7.86,326515.0
2024-06-12 13:50:00,7.87,7.88,7.86,7.87,257425.0,7.87,7.88,7.86,7.87,257425.0
2024-06-12 14:00:00,7.88,7.89,7.82,7.87,827670.0,7.88,7.89,7.82,7.87,827670.0
2024-06-12 14:10:00,7.87,7.88,7.85,7.87,482914.0,7.87,7.88,7.85,7.87,482914.0
2024-06-12 14:20:00,7.87,7.88,7.85,7.86,392545.0,7.87,7.88,7.85,7.86,392545.0
2024-06-12 14:30:00,7.86,7.87,7.81,7.83,1418241.0,7.86,7.87,7.81,7.83,1418241.0
2024-06-12 14:40:00,7.83,7.85,7.79,7.81,1080416.0,7.83,7.85,7.79,7.81,1080416.0
2024-06-12 14:50:00,7.81,7.83,7.79,7.81,649584.0,7.81,7.83,7.79,7.81,649584.0
2024-06-12 15:00:00,7.82,7.85,7.81,7.83,720670.0,7.82,7.85,7.81,7.83,720670.0
2024-06-12 15:10:00,7.83,7.84,7.8,7.83,637935.0,7.83,7.84,7.8,7.83,637935.0
2024-06-12 15:20:00,7.83,7.84,7.75,7.76,1008771.0,7.83,7.84,7.75,7.76,1008771.0
2024-06-12 15:30:00,7.76,7.79,7.75,7.78,983979.0,7.76,7.79,7.75,7.78,983979.0
2024-06-12 15:40:00,7.78,7.81,7.76,7.81,935337.0,7.78,7.81,7.76,7.81,935337.0
2024-06-12 15:50:00,7.8,7.82,7.79,7.82,1900894.0,7.8,7.82,7.79,7.82,1900894.0
2024-06-13 09:30:00,7.77,7.79,7.67,7.68,1933842.0,7.77,7.79,7.67,7.68,1933842.0
2024-06-13 09:40:00,7.68,7.69,7.58,7.58,1650851.0,7.68,7.69,7.58,7.58,1650851.0
2024-06-13 09:50:00,7.59,7.62,7.58,7.59,947808.0,7.59,7.62,7.58,7.59,947808.0
2024-06-13 10:00:00,7.6,7.6,7.52,7.54,1104288.0,7.6,7.6,7.52,7.54,1104288.0
2024-06-13 10:10:00,7.54,7.57,7.53,7.55,1508665.0,7.54,7.57,7.53,7.55,1508665.0
2024-06-13 10:20:00,7.56,7.56,7.47,7.47,1801685.0,7.56,7.56,7.47,7.47,1801685.0
2024-06-13 10:30:00,7.47,7.47,7.42,7.43,1764266.0,7.47,7.47,7.42,7.43,1764266.0
2024-06-13 10:40:00,7.43,7.49,7.41,7.48,1182259.0,7.43,7.49,7.41,7.48,1182259.0
2024-06-13 10:50:00,7.48,7.5,7.47,7.47,915109.0,7.48,7.5,7.47,7.47,915109.0
2024-06-13 11:00:00,7.48,7.48,7.42,7.44,892842.0,7.48,7.48,7.42,7.44,892842.0
2024-06-13 11:10:00,7.43,7.44,7.41,7.42,1193372.0,7.43,7.44,7.41,7.42,1193372.0
2024-06-13 11:20:00,7.41,7.44,7.4,7.4,1357114.0,7.41,7.44,7.4,7.4,1357114.0
2024-06-13 11:30:00,7.41,7.42,7.4,7.4,584065.0,7.41,7.42,7.4,7.4,584065.0
2024-06-13 11:40:00,7.41,7.42,7.39,7.39,929758.0,7.41,7.42,7.39,7.39,929758.0
2024-06-13 11:50:00,7.4,7.41,7.34,7.35,1347388.0,7.4,7.41,7.34,7.35,1347388.0
2024-06-13 12:00:00,7.35,7.38,7.33,7.38,1156282.0,7.35,7.38,7.33,7.38,1156282.0
2024-06-13 12:10:00,7.38,7.39,7.36,7.38,1027268.0,7.38,7.39,7.36,7.38,1027268.0
2024-06-13 12:20:00,7.38,7.39,7.35,7.36,763925.0,7.38,7.39,7.35,7.36,763925.0
2024-06-13 12:30:00,7.36,7.36,7.32,7.34,954025.0,7.36,7.36,7.32,7.34,954025.0
2024-06-13 12:40:00,7.34,7.36,7.32,7.33,741300.0,7.34,7.36,7.32,7.33,741300.0
2024-06-13 12:50:00,7.33,7.35,7.31,7.33,975572.0,7.33,7.35,7.31,7.33,975572.0
2024-06-13 13:00:00,7.33,7.34,7.32,7.33,405845.0,7.33,7.34,7.32,7.33,405845.0
2024-06-13 13:10:00,7.34,7.36,7.32,7.33,784946.0,7.34,7.36,7.32,7.33,784946.0
2024-06-13 13:20:00,7.33,7.35,7.32,7.33,750506.0,7.33,7.35,7.32,7.33,750506.0
2024-06-13 13:30:00,7.33,7.34,7.31,7.33,674206.0,7.33,7.34,7.31,7.33,674206.0
2024-06-13 13:40:00,7.32,7.35,7.32,7.35,912372.0,7.32,7.35,7.32,7.35,912372.0
2024-06-13 13:50:00,7.35,7.36,7.33,7.35,731001.0,7.35,7.36,7.33,7.35,731001.0
2024-06-13 14:00:00,7.34,7.35,7.32,7.33,453995.0,7.34,7.35,7.32,7.33,453995.0
2024-06-13 14:10:00,7.33,7.34,7.32,7.32,397835.0,7.33,7.34,7.32,7.32,397835.0
2024-06-13 14:20:00,7.32,7.35,7.32,7.33,503096.0,7.32,7.35,7.32,7.33,503096.0
2024-06-13 14:30:00,7.33,7.33,7.31,7.31,465908.0,7.33,7.33,7.31,7.31,465908.0
2024-06-13 14:40:00,7.31,7.31,7.27,7.27,1164328.0,7.31,7.31,7.27,7.27,1164328.0
2024-06-13 14:50:00,7.28,7.3,7.27,7.29,890133.0,7.28,7.3,7.27,7.29,890133.0
2024-06-13 15:00:00,7.29,7.29,7.27,7.28,718377.0,7.29,7.29,7.27,7.28,718377.0
2024-06-13 15:10:00,7.28,7.34,7.27,7.32,1422022.0,7.28,7.34,7.27,7.32,1422022.0
2024-06-13 15:20:00,7.32,7.35,7.31,7.33,863514.0,7.32,7.35,7.31,7.33,863514.0
2024-06-13 15:30:00,7.33,7.35,7.32,7.33,1191657.0,7.33,7.35,7.32,7.33,1191657.0
2024-06-13 15:40:00,7.33,7.35,7.33,7.33,1040410.0,7.33,7.35,7.33,7.33,1040410.0
2024-06-13 15:50:00,7.33,7.34,7.3,7.31,3705603.0,7.33,7.34,7.3,7.31,3705603.0
2024-06-14 09:30:00,7.29,7.39,7.25,7.31,1472037.0,7.29,7.39,7.25,7.31,1472037.0
2024-06-14 09:40:00,7.31,7.33,7.27,7.28,443660.0,7.31,7.33,7.27,7.28,443660.0
2024-06-14 09:50:00,7.29,7.32,7.27,7.31,658633.0,7.29,7.32,7.27,7.31,658633.0
2024-06-14 10:00:00,7.31,7.31,7.21,7.22,950862.0,7.31,7.31,7.21,7.22,950862.0
2024-06-14 10:10:00,7.21,7.25,7.21,7.23,459909.0,7.21,7.25,7.21,7.23,459909.0
2024-06-14 10:20:00,7.24,7.27,7.23,7.26,630275.0,7.24,7.27,7.23,7.26,630275.0
2024-06-14 10:30:00,7.25,7.29,7.24,7.28,841737.0,7.25,7.29,7.24,7.28,841737.0
2024-06-14 10:40:00,7.27,7.31,7.27,7.31,631697.0,7.27,7.31,7.27,7.31,631697.0
2024-06-14 10:50:00,7.31,7.31,7.29,7.29,393439.0,7.31,7.31,7.29,7.29,393439.0
2024-06-14 11:00:00,7.29,7.3,7.28,7.28,386102.0,7.29,7.3,7.28,7.28,386102.0
2024-06-14 11:10:00,7.28,7.29,7.28,7.29,375927.0,7.28,7.29,7.28,7.29,375927.0
2024-06-14 11:20:00,7.28,7.29,7.27,7.29,231107.0,7.28,7.29,7.27,7.29,231107.0
2024-06-14 11:30:00,7.29,7.31,7.28,7.29,339369.0,7.29,7.31,7.28,7.29,339369.0
2024-06-14 11:40:00,7.29,7.29,7.26,7.26,125424.0,7.29,7.29,7.26,7.26,125424.0
2024-06-14 11:50:00,7.27,7.27,7.26,7.26,158394.0,7.27,7.27,7.26,7.26,158394.0
2024-06-14 12:00:00,7.26,7.27,7.26,7.26,100550.0,7.26,7.27,7.26,7.26,100550.0
2024-06-14 12:10:00,7.27,7.28,7.26,7.28,172297.0,7.27,7.28,7.26,7.28,172297.0
2024-06-14 12:20:00,7.28,7.29,7.26,7.27,339877.0,7.28,7.29,7.26,7.27,339877.0
2024-06-14 12:30:00,7.26,7.27,7.26,7.26,144950.0,7.26,7.27,7.26,7.26,144950.0
2024-06-14 12:40:00,7.26,7.28,7.26,7.28,206866.0,7.26,7.28,7.26,7.28,206866.0
2024-06-14 12:50:00,7.28,7.28,7.26,7.27,169847.0,7.28,7.28,7.26,7.27,169847.0
2024-06-14 13:00:00,7.26,7.29,7.26,7.29,479144.0,7.26,7.29,7.26,7.29,479144.0
2024-06-14 13:10:00,7.29,7.3,7.28,7.3,279750.0,7.29,7.3,7.28,7.3,279750.0
2024-06-14 13:20:00,7.29,7.3,7.28,7.28,277087.0,7.29,7.3,7.28,7.28,277087.0
2024-06-14 13:30:00,7.29,7.29,7.27,7.27,304557.0,7.29,7.29,7.27,7.27,304557.0
2024-06-14 13:40:00,7.28,7.28,7.26,7.27,218639.0,7.28,7.28,7.26,7.27,218639.0
2024-06-14 13:50:00,7.27,7.27,7.26,7.27,176747.0,7.27,7.27,7.26,7.27,176747.0
2024-06-14 14:00:00,7.27,7.27,7.26,7.27,175852.0,7.27,7.27,7.26,7.27,175852.0
2024-06-14 14:10:00,7.27,7.28,7.26,7.27,323416.0,7.27,7.28,7.26,7.27,323416.0
2024-06-14 14:20:00,7.26,7.28,7.26,7.27,414905.0,7.26,7.28,7.26,7.27,414905.0
2024-06-14 14:30:00,7.27,7.27,7.26,7.26,209299.0,7.27,7.27,7.26,7.26,209299.0
2024-06-14 14:40:00,7.27,7.29,7.26,7.29,567637.0,7.27,7.29,7.26,7.29,567637.0
2024-06-14 14:50:00,7.28,7.29,7.28,7.29,183912.0,7.28,7.29,7.28,7.29,183912.0
2024-06-14 15:00:00,7.29,7.3,7.28,7.29,304795.0,7.29,7.3,7.28,7.29,304795.0
2024-06-14 15:10:00,7.29,7.3,7.29,7.29,288383.0,7.29,7.3,7.29,7.29,288383.0
2024-06-14 15:20:00,7.29,7.3,7.29,7.29,227905.0,7.29,7.3,7.29,7.29,227905.0
2024-06-14 15:30:00,7.29,7.3,7.25,7.26,505323.0,7.29,7.3,7.25,7.26,505323.0
2024-06-14 15:40:00,7.26,7.27,7.25,7.25,813722.0,7.26,7.27,7.25,7.25,813722.0
2024-06-14 15:50:00,7.26,7.26,7.24,7.26,1707698.0,7.26,7.26,7.24,7.26,1707698.0
2024-06-17 09:30:00,7.21,7.23,7.12,7.13,1054470.0,7.21,7.23,7.12,7.13,1054470.0
2024-06-17 09:40:00,7.13,7.21,7.11,7.21,582392.0,7.13,7.21,7.11,7.21,582392.0
2024-06-17 09:50:00,7.21,7.22,7.18,7.2,366617.0,7.21,7.22,7.18,7.2,366617.0
2024-06-17 10:00:00,7.21,7.22,7.19,7.2,643365.0,7.21,7.22,7.19,7.2,643365.0
2024-06-17 10:10:00,7.2,7.2,7.16,7.17,370240.0,7.2,7.2,7.16,7.17,370240.0
2024-06-17 10:20:00,7.17,7.19,7.16,7.17,398278.0,7.17,7.19,7.16,7.17,398278.0
2024-06-17 10:30:00,7.17,7.19,7.17,7.19,200060.0,7.17,7.19,7.17,7.19,200060.0
2024-06-17 10:40:00,7.19,7.22,7.17,7.22,761072.0,7.19,7.22,7.17,7.22,761072.0
2024-06-17 10:50:00,7.22,7.23,7.21,7.21,420563.0,7.22,7.23,7.21,7.21,420563.0
2024-06-17 11:00:00,7.22,7.22,7.18,7.19,775789.0,7.22,7.22,7.18,7.19,775789.0
2024-06-17 11:10:00,7.19,7.22,7.18,7.22,462287.0,7.19,7.22,7.18,7.22,462287.0
2024-06-17 11:20:00,7.22,7.23,7.2,7.21,434986.0,7.22,7.23,7.2,7.21,434986.0
2024-06-17 11:30:00,7.21,7.22,7.2,7.22,277412.0,7.21,7.22,7.2,7.22,277412.0
2024-06-17 11:40:00,7.22,7.22,7.21,7.22,401811.0,7.22,7.22,7.21,7.22,401811.0
2024-06-17 11:50:00,7.22,7.22,7.19,7.19,280672.0,7.22,7.22,7.19,7.19,280672.0
2024-06-17 12:00:00,7.2,7.21,7.19,7.2,255849.0,7.2,7.21,7.19,7.2,255849.0
2024-06-17 12:10:00,7.2,7.2,7.19,7.2,167325.0,7.2,7.2,7.19,7.2,167325.0
2024-06-17 12:20:00,7.2,7.21,7.19,7.19,352329.0,7.2,7.21,7.19,7.19,352329.0
2024-06-17 12:30:00,7.2,7.21,7.19,7.2,317500.0,7.2,7.21,7.19,7.2,317500.0
2024-06-17 12:40:00,7.2,7.2,7.19,7.2,108604.0,7.2,7.2,7.19,7.2,108604.0
2024-06-17 12:50:00,7.2,7.2,7.16,7.17,363673.0,7.2,7.2,7.16,7.17,363673.0
2024-06-17 13:00:00,7.17,7.17,7.16,7.16,148128.0,7.17,7.17,7.16,7.16,148128.0
2024-06-17 13:10:00,7.17,7.17,7.16,7.16,207869.0,7.17,7.17,7.16,7.16,207869.0
2024-06-17 13:20:00,7.17,7.17,7.12,7.13,744332.0,7.17,7.17,7.12,7.13,744332.0
2024-06-17 13:30:00,7.13,7.14,7.12,7.13,447828.0,7.13,7.14,7.12,7.13,447828.0
2024-06-17 13:40:00,7.13,7.15,7.13,7.15,322655.0,7.13,7.15,7.13,7.15,322655.0
2024-06-17 13:50:00,7.14,7.16,7.14,7.16,212320.0,7.14,7.16,7.14,7.16,212320.0
2024-06-17 14:00:00,7.16,7.17,7.15,7.17,286502.0,7.16,7.17,7.15,7.17,286502.0
2024-06-17 14:10:00,7.17,7.17,7.15,7.15,283493.0,7.17,7.17,7.15,7.15,283493.0
2024-06-17 14:20:00,7.15,7.17,7.15,7.16,408062.0,7.15,7.17,7.15,7.16,408062.0
2024-06-17 14:30:00,7.16,7.17,7.15,7.16,299039.0,7.16,7.17,7.15,7.16,299039.0
2024-06-17 14:40:00,7.16,7.22,7.15,7.21,633225.0,7.16,7.22,7.15,7.21,633225.0
2024-06-17 14:50:00,7.22,7.24,7.21,7.23,535452.0,7.22,7.24,7.21,7.23,535452.0
2024-06-17 15:00:00,7.23,7.23,7.2,7.2,271060.0,7.23,7.23,7.2,7.2,271060.0
2024-06-17 15:10:00,7.21,7.22,7.2,7.21,433359.0,7.21,7.22,7.2,7.21,433359.0
2024-06-17 15:20:00,7.21,7.21,7.2,7.21,391360.0,7.21,7.21,7.2,7.21,391360.0
2024-06-17 15:30:00,7.21,7.21,7.18,7.19,527477.0,7.21,7.21,7.18,7.19,527477.0
2024-06-17 15:40:00,7.19,7.19,7.16,7.16,594732.0,7.19,7.19,7.16,7.16,594732.0
2024-06-17 15:50:00,7.17,7.18,7.15,7.17,2683175.0,7.17,7.18,7.15,7.17,2683175.0
2024-06-18 09:30:00,7.14,7.25,7.12,7.24,577871.0,7.14,7.25,7.12,7.24,577871.0
2024-06-18 09:40:00,7.25,7.27,7.19,7.21,401414.0,7.25,7.27,7.19,7.21,401414.0
2024-06-18 09:50:00,7.2,7.22,7.18,7.2,267353.0,7.2,7.22,7.18,7.2,267353.0
2024-06-18 10:00:00,7.2,7.2,7.17,7.17,344926.0,7.2,7.2,7.17,7.17,344926.0
2024-06-18 10:10:00,7.17,7.18,7.16,7.17,218624.0,7.17,7.18,7.16,7.17,218624.0
2024-06-18 10:20:00,7.17,7.18,7.16,7.18,235179.0,7.17,7.18,7.16,7.18,235179.0
2024-06-18 10:30:00,7.17,7.18,7.16,7.18,333073.0,7.17,7.18,7.16,7.18,333073.0
2024-06-18 10:40:00,7.18,7.2,7.17,7.2,283378.0,7.18,7.2,7.17,7.2,283378.0
2024-06-18 10:50:00,7.2,7.21,7.19,7.21,148539.0,7.2,7.21,7.19,7.21,148539.0
2024-06-18 11:00:00,7.21,7.22,7.2,7.22,335871.0,7.21,7.22,7.2,7.22,335871.0
2024-06-18 11:10:00,7.22,7.23,7.21,7.22,242823.0,7.22,7.23,7.21,7.22,242823.0
2024-06-18 11:20:00,7.23,7.24,7.2,7.21,282069.0,7.23,7.24,7.2,7.21,282069.0
2024-06-18 11:30:00,7.2,7.21,7.19,7.2,236833.0,7.2,7.21,7.19,7.2,236833.0
2024-06-18 11:40:00,7.2,7.21,7.18,7.19,433251.0,7.2,7.21,7.18,7.19,433251.0
2024-06-18 11:50:00,7.18,7.19,7.16,7.17,197949.0,7.18,7.19,7.16,7.17,197949.0
2024-06-18 12:00:00,7.17,7.17,7.16,7.17,128619.0,7.17,7.17,7.16,7.17,128619.0
2024-06-18 12:10:00,7.16,7.17,7.15,7.15,146964.0,7.16,7.17,7.15,7.15,146964.0
2024-06-18 12:20:00,7.15,7.16,7.12,7.13,268025.0,7.15,7.16,7.12,7.13,268025.0
2024-06-18 12:30:00,7.13,7.13,7.1,7.11,664222.0,7.13,7.13,7.1,7.11,664222.0
2024-06-18 12:40:00,7.11,7.11,7.07,7.08,547841.0,7.11,7.11,7.07,7.08,547841.0
2024-06-18 12:50:00,7.08,7.09,7.07,7.08,452792.0,7.08,7.09,7.07,7.08,452792.0
2024-06-18 13:00:00,7.07,7.1,7.06,7.08,428205.0,7.07,7.1,7.06,7.08,428205.0
2024-06-18 13:10:00,7.08,7.09,7.08,7.08,199434.0,7.08,7.09,7.08,7.08,199434.0
2024-06-18 13:20:00,7.08,7.09,7.07,7.08,264311.0,7.08,7.09,7.07,7.08,264311.0
2024-06-18 13:30:00,7.08,7.11,7.07,7.11,385866.0,7.08,7.11,7.07,7.11,385866.0
2024-06-18 13:40:00,7.11,7.12,7.1,7.1,302791.0,7.11,7.12,7.1,7.1,302791.0
2024-06-18 13:50:00,7.1,7.11,7.1,7.11,425742.0,7.1,7.11,7.1,7.11,425742.0
2024-06-18 14:00:00,7.11,7.11,7.09,7.11,253343.0,7.11,7.11,7.09,7.11,253343.0
2024-06-18 14:10:00,7.11,7.11,7.08,7.08,188046.0,7.11,7.11,7.08,7.08,188046.0
2024-06-18 14:20:00,7.08,7.09,7.08,7.08,263032.0,7.08,7.09,7.08,7.08,263032.0
2024-06-18 14:30:00,7.08,7.11,7.08,7.09,406794.0,7.08,7.11,7.08,7.09,406794.0
2024-06-18 14:40:00,7.1,7.1,7.08,7.08,299789.0,7.1,7.1,7.08,7.08,299789.0
2024-06-18 14:50:00,7.08,7.09,7.07,7.08,356730.0,7.08,7.09,7.07,7.08,356730.0
2024-06-18 15:00:00,7.08,7.08,7.05,7.06,502710.0,7.08,7.08,7.05,7.06,502710.0
2024-06-18 15:10:00,7.06,7.06,7.02,7.04,802332.0,7.06,7.06,7.02,7.04,802332.0
2024-06-18 15:20:00,7.04,7.04,7.02,7.03,495117.0,7.04,7.04,7.02,7.03,495117.0
2024-06-18 15:30:00,7.03,7.04,7.02,7.04,927332.0,7.03,7.04,7.02,7.04,927332.0
2024-06-18 15:40:00,7.04,7.04,7.01,7.02,1279452.0,7.04,7.04,7.01,7.02,1279452.0
2024-06-18 15:50:00,7.02,7.03,6.96,7.0,4278405.0,7.02,7.03,6.96,7.0,4278405.0
2024-06-20 09:30:00,6.99,7.02,6.94,7.0,1200457.0,6.99,7.02,6.94,7.0,1200457.0
2024-06-20 09:40:00,6.99,7.02,6.98,6.99,615078.0,6.99,7.02,6.98,6.99,615078.0
2024-06-20 09:50:00,6.99,7.0,6.96,6.98,576822.0,6.99,7.0,6.96,6.98,576822.0
2024-06-20 10:00:00,6.98,6.99,6.96,6.97,392826.0,6.98,6.99,6.96,6.97,392826.0
2024-06-20 10:10:00,6.97,7.02,6.96,7.02,695267.0,6.97,7.02,6.96,7.02,695267.0
2024-06-20 10:20:00,7.02,7.02,6.98,6.99,423249.0,7.02,7.02,6.98,6.99,423249.0
2024-06-20 10:30:00,6.98,7.04,6.98,7.04,969651.0,6.98,7.04,6.98,7.04,969651.0
2024-06-20 10:40:00,7.04,7.06,7.02,7.04,1433815.0,7.04,7.06,7.02,7.04,1433815.0
2024-06-20 10:50:00,7.05,7.07,7.01,7.07,559927.0,7.05,7.07,7.01,7.07,559927.0
2024-06-20 11:00:00,7.07,7.16,7.06,7.16,903461.0,7.07,7.16,7.06,7.16,903461.0
2024-06-20 11:10:00,7.16,7.16,7.13,7.14,501952.0,7.16,7.16,7.13,7.14,501952.0
2024-06-20 11:20:00,7.14,7.14,7.11,7.13,601770.0,7.14,7.14,7.11,7.13,601770.0
2024-06-20 11:30:00,7.13,7.14,7.12,7.13,516942.0,7.13,7.14,7.12,7.13,516942.0
2024-06-20 11:40:00,7.13,7.13,7.09,7.1,601966.0,7.13,7.13,7.09,7.1,601966.0
2024-06-20 11:50:00,7.09,7.1,7.05,7.06,228677.0,7.09,7.1,7.05,7.06,228677.0
2024-06-20 12:00:00,7.06,7.07,7.04,7.06,566595.0,7.06,7.07,7.04,7.06,566595.0
2024-06-20 12:10:00,7.06,7.07,7.05,7.06,401817.0,7.06,7.07,7.05,7.06,401817.0
2024-06-20 12:20:00,7.05,7.07,7.05,7.06,358800.0,7.05,7.07,7.05,7.06,358800.0
2024-06-20 12:30:00,7.06,7.08,7.05,7.06,539891.0,7.06,7.08,7.05,7.06,539891.0
2024-06-20 12:40:00,7.06,7.07,7.05,7.07,444948.0,7.06,7.07,7.05,7.07,444948.0
2024-06-20 12:50:00,7.06,7.08,7.06,7.08,318062.0,7.06,7.08,7.06,7.08,318062.0
2024-06-20 13:00:00,7.08,7.08,7.03,7.04,500368.0,7.08,7.08,7.03,7.04,500368.0
2024-06-20 13:10:00,7.04,7.05,7.02,7.03,322068.0,7.04,7.05,7.02,7.03,322068.0
2024-06-20 13:20:00,7.03,7.06,7.02,7.06,343988.0,7.03,7.06,7.02,7.06,343988.0
2024-06-20 13:30:00,7.06,7.07,7.04,7.06,602356.0,7.06,7.07,7.04,7.06,602356.0
2024-06-20 13:40:00,7.06,7.07,7.05,7.06,342920.0,7.06,7.07,7.05,7.06,342920.0
2024-06-20 13:50:00,7.07,7.12,7.06,7.11,532916.0,7.07,7.12,7.06,7.11,532916.0
2024-06-20 14:00:00,7.11,7.11,7.08,7.08,294145.0,7.11,7.11,7.08,7.08,294145.0
2024-06-20 14:10:00,7.08,7.09,7.05,7.06,345093.0,7.08,7.09,7.05,7.06,345093.0
2024-06-20 14:20:00,7.06,7.06,7.03,7.04,642461.0,7.06,7.06,7.03,7.04,642461.0
2024-06-20 14:30:00,7.04,7.05,7.02,7.04,522980.0,7.04,7.05,7.02,7.04,522980.0
2024-06-20 14:40:00,7.04,7.08,7.03,7.08,695454.0,7.04,7.08,7.03,7.08,695454.0
2024-06-20 14:50:00,7.08,7.09,7.07,7.08,729946.0,7.08,7.09,7.07,7.08,729946.0
2024-06-20 15:00:00,7.08,7.09,7.07,7.08,297877.0,7.08,7.09,7.07,7.08,297877.0
2024-06-20 15:10:00,7.08,7.1,7.07,7.1,701479.0,7.08,7.1,7.07,7.1,701479.0
2024-06-20 15:20:00,7.1,7.1,7.07,7.1,492844.0,7.1,7.1,7.07,7.1,492844.0
2024-06-20 15:30:00,7.1,7.1,7.08,7.08,708860.0,7.1,7.1,7.08,7.08,708860.0
2024-06-20 15:40:00,7.08,7.09,7.05,7.06,883604.0,7.08,7.09,7.05,7.06,883604.0
2024-06-20 15:50:00,7.06,7.07,7.04,7.05,3738505.0,7.06,7.07,7.04,7.05,3738505.0
2024-06-21 09:30:00,7.1,7.19,7.04,7.11,4339591.0,7.1,7.19,7.04,7.11,4339591.0
2024-06-21 09:40:00,7.1,7.19,7.08,7.19,697042.0,7.1,7.19,7.08,7.19,697042.0
2024-06-21 09:50:00,7.19,7.25,7.18,7.2,908268.0,7.19,7.25,7.18,7.2,908268.0
2024-06-21 10:00:00,7.2,7.21,7.18,7.21,380161.0,7.2,7.21,7.18,7.21,380161.0
2024-06-21 10:10:00,7.2,7.21,7.18,7.18,441508.0,7.2,7.21,7.18,7.18,441508.0
2024-06-21 10:20:00,7.19,7.25,7.18,7.25,1359556.0,7.19,7.25,7.18,7.25,1359556.0
2024-06-21 10:30:00,7.25,7.26,7.2,7.2,496841.0,7.25,7.26,7.2,7.2,496841.0
2024-06-21 10:40:00,7.21,7.21,7.13,7.14,495469.0,7.21,7.21,7.13,7.14,495469.0
2024-06-21 10:50:00,7.14,7.15,7.12,7.13,299952.0,7.14,7.15,7.12,7.13,299952.0
2024-06-21 11:00:00,7.14,7.14,7.08,7.09,373406.0,7.14,7.14,7.08,7.09,373406.0
2024-06-21 11:10:00,7.1,7.1,7.09,7.1,196124.0,7.1,7.1,7.09,7.1,196124.0
2024-06-21 11:20:00,7.1,7.1,7.05,7.06,403454.0,7.1,7.1,7.05,7.06,403454.0
2024-06-21 11:30:00,7.07,7.08,7.06,7.06,289342.0,7.07,7.08,7.06,7.06,289342.0
2024-06-21 11:40:00,7.07,7.07,7.05,7.06,248215.0,7.07,7.07,7.05,7.06,248215.0
2024-06-21 11:50:00,7.06,7.07,7.05,7.06,200926.0,7.06,7.07,7.05,7.06,200926.0
2024-06-21 12:00:00,7.06,7.06,7.04,7.05,587706.0,7.06,7.06,7.04,7.05,587706.0
2024-06-21 12:10:00,7.05,7.08,7.04,7.08,310666.0,7.05,7.08,7.04,7.08,310666.0
2024-06-21 12:20:00,7.08,7.08,7.05,7.07,300332.0,7.08,7.08,7.05,7.07,300332.0
2024-06-21 12:30:00,7.07,7.08,7.06,7.06,274732.0,7.07,7.08,7.06,7.06,274732.0
2024-06-21 12:40:00,7.06,7.1,7.06,7.09,223914.0,7.06,7.1,7.06,7.09,223914.0
2024-06-21 12:50:00,7.1,7.14,7.09,7.14,384005.0,7.1,7.14,7.09,7.14,384005.0
2024-06-21 13:00:00,7.13,7.17,7.13,7.17,318695.0,7.13,7.17,7.13,7.17,318695.0
2024-06-21 13:10:00,7.16,7.17,7.15,7.17,275996.0,7.16,7.17,7.15,7.17,275996.0
2024-06-21 13:20:00,7.16,7.17,7.15,7.16,293671.0,7.16,7.17,7.15,7.16,293671.0
2024-06-21 13:30:00,7.15,7.16,7.15,7.16,305475.0,7.15,7.16,7.15,7.16,305475.0
2024-06-21 13:40:00,7.16,7.17,7.15,7.16,286862.0,7.16,7.17,7.15,7.16,286862.0
2024-06-21 13:50:00,7.16,7.18,7.16,7.16,323461.0,7.16,7.18,7.16,7.16,323461.0
2024-06-21 14:00:00,7.17,7.18,7.16,7.17,318358.0,7.17,7.18,7.16,7.17,318358.0
2024-06-21 14:10:00,7.17,7.17,7.15,7.17,288512.0,7.17,7.17,7.15,7.17,288512.0
2024-06-21 14:20:00,7.17,7.17,7.13,7.14,326912.0,7.17,7.17,7.13,7.14,326912.0
2024-06-21 14:30:00,7.14,7.14,7.12,7.12,490061.0,7.14,7.14,7.12,7.12,490061.0
2024-06-21 14:40:00,7.12,7.13,7.11,7.13,401518.0,7.12,7.13,7.11,7.13,401518.0
2024-06-21 14:50:00,7.13,7.14,7.12,7.13,458223.0,7.13,7.14,7.12,7.13,458223.0
2024-06-21 15:00:00,7.13,7.13,7.11,7.13,345812.0,7.13,7.13,7.11,7.13,345812.0
2024-06-21 15:10:00,7.13,7.15,7.12,7.15,674239.0,7.13,7.15,7.12,7.15,674239.0
2024-06-21 15:20:00,7.15,7.15,7.14,7.15,465116.0,7.15,7.15,7.14,7.15,465116.0
2024-06-21 15:30:00,7.14,7.17,7.13,7.15,733395.0,7.14,7.17,7.13,7.15,733395.0
2024-06-21 15:40:00,7.14,7.15,7.11,7.13,1138425.0,7.14,7.15,7.11,7.13,1138425.0
2024-06-21 15:50:00,7.13,7.24,7.13,7.17,6159909.0,7.13,7.24,7.13,7.17,6159909.0
2024-06-24 09:30:00,7.2,7.2,7.08,7.15,772479.0,7.2,7.2,7.08,7.15,772479.0
2024-06-24 09:40:00,7.16,7.2,7.12,7.19,324295.0,7.16,7.2,7.12,7.19,324295.0
2024-06-24 09:50:00,7.19,7.24,7.18,7.2,576232.0,7.19,7.24,7.18,7.2,576232.0
2024-06-24 10:00:00,7.2,7.22,7.17,7.2,699304.0,7.2,7.22,7.17,7.2,699304.0
2024-06-24 10:10:00,7.2,7.22,7.19,7.2,280650.0,7.2,7.22,7.19,7.2,280650.0
2024-06-24 10:20:00,7.2,7.2,7.16,7.18,439584.0,7.2,7.2,7.16,7.18,439584.0
2024-06-24 10:30:00,7.17,7.2,7.16,7.2,242259.0,7.17,7.2,7.16,7.2,242259.0
2024-06-24 10:40:00,7.2,7.22,7.19,7.21,481858.0,7.2,7.22,7.19,7.21,481858.0
2024-06-24 10:50:00,7.21,7.22,7.18,7.19,249218.0,7.21,7.22,7.18,7.19,249218.0
2024-06-24 11:00:00,7.19,7.22,7.18,7.21,267957.0,7.19,7.22,7.18,7.21,267957.0
2024-06-24 11:10:00,7.21,7.22,7.2,7.21,161696.0,7.21,7.22,7.2,7.21,161696.0
2024-06-24 11:20:00,7.2,7.21,7.2,7.21,106435.0,7.2,7.21,7.2,7.21,106435.0
2024-06-24 11:30:00,7.21,7.23,7.19,7.21,500825.0,7.21,7.23,7.19,7.21,500825.0
2024-06-24 11:40:00,7.22,7.22,7.2,7.22,241670.0,7.22,7.22,7.2,7.22,241670.0
2024-06-24 11:50:00,7.22,7.22,7.2,7.2,117688.0,7.22,7.22,7.2,7.2,117688.0
2024-06-24 12:00:00,7.2,7.2,7.17,7.18,315314.0,7.2,7.2,7.17,7.18,315314.0
2024-06-24 12:10:00,7.18,7.19,7.17,7.18,191791.0,7.18,7.19,7.17,7.18,191791.0
2024-06-24 12:20:00,7.18,7.19,7.18,7.18,270796.0,7.18,7.19,7.18,7.18,270796.0
2024-06-24 12:30:00,7.19,7.22,7.18,7.19,281596.0,7.19,7.22,7.18,7.19,281596.0
2024-06-24 12:40:00,7.19,7.19,7.18,7.19,193731.0,7.19,7.19,7.18,7.19,193731.0
2024-06-24 12:50:00,7.18,7.19,7.17,7.18,315168.0,7.18,7.19,7.17,7.18,315168.0
2024-06-24 13:00:00,7.19,7.19,7.18,7.19,124254.0,7.19,7.19,7.18,7.19,124254.0
2024-06-24 13:10:00,7.19,7.2,7.18,7.18,250267.0,7.19,7.2,7.18,7.18,250267.0
2024-06-24 13:20:00,7.19,7.19,7.18,7.18,153235.0,7.19,7.19,7.18,7.18,153235.0
2024-06-24 13:30:00,7.19,7.19,7.17,7.17,187287.0,7.19,7.19,7.17,7.17,187287.0
2024-06-24 13:40:00,7.18,7.19,7.17,7.19,234521.0,7.18,7.19,7.17,7.19,234521.0
2024-06-24 13:50:00,7.19,7.2,7.18,7.2,155239.0,7.19,7.2,7.18,7.2,155239.0
2024-06-24 14:00:00,7.2,7.23,7.19,7.22,344760.0,7.2,7.23,7.19,7.22,344760.0
2024-06-24 14:10:00,7.22,7.23,7.21,7.21,241864.0,7.22,7.23,7.21,7.21,241864.0
2024-06-24 14:20:00,7.21,7.23,7.2,7.23,390887.0,7.21,7.23,7.2,7.23,390887.0
2024-06-24 14:30:00,7.23,7.23,7.21,7.23,225358.0,7.23,7.23,7.21,7.23,225358.0
2024-06-24 14:40:00,7.23,7.29,7.22,7.29,865050.0,7.23,7.29,7.22,7.29,865050.0
2024-06-24 14:50:00,7.29,7.32,7.28,7.31,591301.0,7.29,7.32,7.28,7.31,591301.0
2024-06-24 15:00:00,7.31,7.34,7.31,7.33,771955.0,7.31,7.34,7.31,7.33,771955.0
2024-06-24 15:10:00,7.33,7.33,7.31,7.32,486547.0,7.33,7.33,7.31,7.32,486547.0
2024-06-24 15:20:00,7.32,7.33,7.3,7.33,359078.0,7.32,7.33,7.3,7.33,359078.0
2024-06-24 15:30:00,7.33,7.36,7.32,7.36,983924.0,7.33,7.36,7.32,7.36,983924.0
2024-06-24 15:40:00,7.35,7.37,7.32,7.32,818192.0,7.35,7.37,7.32,7.32,818192.0
2024-06-24 15:50:00,7.33,7.37,7.31,7.32,2325460.0,7.33,7.37,7.31,7.32,2325460.0
2024-06-25 09:30:00,7.23,7.24,7.1,7.16,1026402.0,7.23,7.24,7.1,7.16,1026402.0
2024-06-25 09:40:00,7.16,7.17,7.11,7.12,558962.0,7.16,7.17,7.11,7.12,558962.0
2024-06-25 09:50:00,7.12,7.16,7.11,7.14,336200.0,7.12,7.16,7.11,7.14,336200.0
2024-06-25 10:00:00,7.14,7.17,7.13,7.16,339706.0,7.14,7.17,7.13,7.16,339706.0
2024-06-25 10:10:00,7.16,7.2,7.15,7.2,192494.0,7.16,7.2,7.15,7.2,192494.0
2024-06-25 10:20:00,7.2,7.23,7.19,7.21,880770.0,7.2,7.23,7.19,7.21,880770.0
2024-06-25 10:30:00,7.21,7.22,7.2,7.22,349350.0,7.21,7.22,7.2,7.22,349350.0
2024-06-25 10:40:00,7.22,7.22,7.2,7.2,135333.0,7.22,7.22,7.2,7.2,135333.0
2024-06-25 10:50:00,7.21,7.21,7.19,7.21,292162.0,7.21,7.21,7.19,7.21,292162.0
2024-06-25 11:00:00,7.21,7.22,7.19,7.19,304250.0,7.21,7.22,7.19,7.19,304250.0
2024-06-25 11:10:00,7.2,7.2,7.17,7.18,184989.0,7.2,7.2,7.17,7.18,184989.0
2024-06-25 11:20:00,7.17,7.18,7.17,7.17,184216.0,7.17,7.18,7.17,7.17,184216.0
2024-06-25 11:30:00,7.18,7.19,7.17,7.18,162221.0,7.18,7.19,7.17,7.18,162221.0
2024-06-25 11:40:00,7.17,7.18,7.17,7.18,161682.0,7.17,7.18,7.17,7.18,161682.0
2024-06-25 11:50:00,7.17,7.18,7.16,7.17,209198.0,7.17,7.18,7.16,7.17,209198.0
2024-06-25 12:00:00,7.18,7.18,7.17,7.18,97358.0,7.18,7.18,7.17,7.18,97358.0
2024-06-25 12:10:00,7.18,7.19,7.17,7.19,225793.0,7.18,7.19,7.17,7.19,225793.0
2024-06-25 12:20:00,7.19,7.19,7.18,7.19,116708.0,7.19,7.19,7.18,7.19,116708.0
2024-06-25 12:30:00,7.19,7.19,7.17,7.18,119209.0,7.19,7.19,7.17,7.18,119209.0
2024-06-25 12:40:00,7.17,7.18,7.16,7.18,235274.0,7.17,7.18,7.16,7.18,235274.0
2024-06-25 12:50:00,7.17,7.21,7.17,7.2,243077.0,7.17,7.21,7.17,7.2,243077.0
2024-06-25 13:00:00,7.2,7.22,7.2,7.21,224883.0,7.2,7.22,7.2,7.21,224883.0
2024-06-25 13:10:00,7.2,7.21,7.2,7.21,73051.0,7.2,7.21,7.2,7.21,73051.0
2024-06-25 13:20:00,7.21,7.24,7.2,7.24,520786.0,7.21,7.24,7.2,7.24,520786.0
2024-06-25 13:30:00,7.24,7.24,7.23,7.24,95541.0,7.24,7.24,7.23,7.24,95541.0
2024-06-25 13:40:00,7.24,7.24,7.22,7.23,123946.0,7.24,7.24,7.22,7.23,123946.0
2024-06-25 13:50:00,7.23,7.24,7.22,7.24,193103.0,7.23,7.24,7.22,7.24,193103.0
2024-06-25 14:00:00,7.24,7.24,7.22,7.23,136018.0,7.24,7.24,7.22,7.23,136018.0
2024-06-25 14:10:00,7.23,7.25,7.22,7.25,261823.0,7.23,7.25,7.22,7.25,261823.0
2024-06-25 14:20:00,7.25,7.25,7.22,7.23,250839.0,7.25,7.25,7.22,7.23,250839.0
2024-06-25 14:30:00,7.23,7.23,7.22,7.23,129485.0,7.23,7.23,7.22,7.23,129485.0
2024-06-25 14:40:00,7.23,7.25,7.22,7.24,443013.0,7.23,7.25,7.22,7.24,443013.0
2024-06-25 14:50:00,7.24,7.24,7.23,7.23,110720.0,7.24,7.24,7.23,7.23,110720.0
2024-06-25 15:00:00,7.23,7.24,7.23,7.23,137281.0,7.23,7.24,7.23,7.23,137281.0
2024-06-25 15:10:00,7.24,7.24,7.23,7.24,139120.0,7.24,7.24,7.23,7.24,139120.0
2024-06-25 15:20:00,7.24,7.25,7.23,7.24,325712.0,7.24,7.25,7.23,7.24,325712.0
2024-06-25 15:30:00,7.24,7.24,7.23,7.24,477502.0,7.24,7.24,7.23,7.24,477502.0
2024-06-25 15:40:00,7.24,7.24,7.23,7.24,362358.0,7.24,7.24,7.23,7.24,362358.0
2024-06-25 15:50:00,7.24,7.26,7.23,7.25,1756070.0,7.24,7.26,7.23,7.25,1756070.0
2024-06-26 09:30:00,7.17,7.22,7.16,7.18,525640.0,7.17,7.22,7.16,7.18,525640.0
2024-06-26 09:40:00,7.17,7.19,7.16,7.17,279507.0,7.17,7.19,7.16,7.17,279507.0
2024-06-26 09:50:00,7.16,7.19,7.16,7.16,474670.0,7.16,7.19,7.16,7.16,474670.0
2024-06-26 10:00:00,7.17,7.18,7.13,7.18,620914.0,7.17,7.18,7.13,7.18,620914.0
2024-06-26 10:10:00,7.18,7.19,7.17,7.18,252593.0,7.18,7.19,7.17,7.18,252593.0
2024-06-26 10:20:00,7.18,7.2,7.17,7.2,266104.0,7.18,7.2,7.17,7.2,266104.0
2024-06-26 10:30:00,7.2,7.2,7.17,7.18,234831.0,7.2,7.2,7.17,7.18,234831.0
2024-06-26 10:40:00,7.19,7.19,7.18,7.19,90285.0,7.19,7.19,7.18,7.19,90285.0
2024-06-26 10:50:00,7.18,7.22,7.18,7.22,222180.0,7.18,7.22,7.18,7.22,222180.0
2024-06-26 11:00:00,7.22,7.23,7.21,7.22,233717.0,7.22,7.23,7.21,7.22,233717.0
2024-06-26 11:10:00,7.23,7.23,7.2,7.2,207222.0,7.23,7.23,7.2,7.2,207222.0
2024-06-26 11:20:00,7.21,7.22,7.19,7.19,288661.0,7.21,7.22,7.19,7.19,288661.0
2024-06-26 11:30:00,7.2,7.22,7.19,7.22,327270.0,7.2,7.22,7.19,7.22,327270.0
2024-06-26 11:40:00,7.22,7.22,7.2,7.21,132627.0,7.22,7.22,7.2,7.21,132627.0
2024-06-26 11:50:00,7.21,7.22,7.2,7.21,228825.0,7.21,7.22,7.2,7.21,228825.0
2024-06-26 12:00:00,7.22,7.26,7.21,7.26,350666.0,7.22,7.26,7.21,7.26,350666.0
2024-06-26 12:10:00,7.25,7.27,7.24,7.27,323428.0,7.25,7.27,7.24,7.27,323428.0
2024-06-26 12:20:00,7.27,7.27,7.22,7.23,601204.0,7.27,7.27,7.22,7.23,601204.0
2024-06-26 12:30:00,7.22,7.23,7.18,7.18,511928.0,7.22,7.23,7.18,7.18,511928.0
2024-06-26 12:40:00,7.18,7.19,7.17,7.18,255238.0,7.18,7.19,7.17,7.18,255238.0
2024-06-26 12:50:00,7.19,7.19,7.18,7.19,69207.0,7.19,7.19,7.18,7.19,69207.0
2024-06-26 13:00:00,7.19,7.19,7.17,7.18,232585.0,7.19,7.19,7.17,7.18,232585.0
2024-06-26 13:10:00,7.18,7.19,7.17,7.19,241457.0,7.18,7.19,7.17,7.19,241457.0
2024-06-26 13:20:00,7.19,7.19,7.18,7.18,110866.0,7.19,7.19,7.18,7.18,110866.0
2024-06-26 13:30:00,7.19,7.19,7.18,7.19,124567.0,7.19,7.19,7.18,7.19,124567.0
2024-06-26 13:40:00,7.18,7.19,7.18,7.18,74883.0,7.18,7.19,7.18,7.18,74883.0
2024-06-26 13:50:00,7.19,7.19,7.18,7.19,92927.0,7.19,7.19,7.18,7.19,92927.0
2024-06-26 14:00:00,7.19,7.19,7.18,7.18,114495.0,7.19,7.19,7.18,7.18,114495.0
2024-06-26 14:10:00,7.18,7.19,7.17,7.18,340133.0,7.18,7.19,7.17,7.18,340133.0
2024-06-26 14:20:00,7.18,7.18,7.17,7.18,141146.0,7.18,7.18,7.17,7.18,141146.0
2024-06-26 14:30:00,7.17,7.2,7.17,7.2,231592.0,7.17,7.2,7.17,7.2,231592.0
2024-06-26 14:40:00,7.2,7.21,7.19,7.2,144292.0,7.2,7.21,7.19,7.2,144292.0
2024-06-26 14:50:00,7.21,7.21,7.19,7.2,339416.0,7.21,7.21,7.19,7.2,339416.0
2024-06-26 15:00:00,7.2,7.22,7.19,7.22,245245.0,7.2,7.22,7.19,7.22,245245.0
2024-06-26 15:10:00,7.22,7.22,7.21,7.21,161569.0,7.22,7.22,7.21,7.21,161569.0
2024-06-26 15:20:00,7.22,7.23,7.21,7.21,451288.0,7.22,7.23,7.21,7.21,451288.0
2024-06-26 15:30:00,7.22,7.22,7.2,7.21,410840.0,7.22,7.22,7.2,7.21,410840.0
2024-06-26 15:40:00,7.2,7.21,7.2,7.21,256156.0,7.2,7.21,7.2,7.21,256156.0
2024-06-26 15:50:00,7.21,7.26,7.2,7.24,1934407.0,7.21,7.26,7.2,7.24,1934407.0
2024-06-27 09:30:00,7.25,7.25,7.2,7.24,331620.0,7.25,7.25,7.2,7.24,331620.0
2024-06-27 09:40:00,7.23,7.26,7.23,7.26,375030.0,7.23,7.26,7.23,7.26,375030.0
2024-06-27 09:50:00,7.26,7.29,7.25,7.27,349463.0,7.26,7.29,7.25,7.27,349463.0
2024-06-27 10:00:00,7.27,7.28,7.24,7.25,326652.0,7.27,7.28,7.24,7.25,326652.0
2024-06-27 10:10:00,7.25,7.27,7.24,7.26,250879.0,7.25,7.27,7.24,7.26,250879.0
2024-06-27 10:20:00,7.25,7.26,7.23,7.24,300644.0,7.25,7.26,7.23,7.24,300644.0
2024-06-27 10:30:00,7.24,7.25,7.23,7.25,329992.0,7.24,7.25,7.23,7.25,329992.0
2024-06-27 10:40:00,7.25,7.27,7.24,7.25,196228.0,7.25,7.27,7.24,7.25,196228.0
2024-06-27 10:50:00,7.26,7.26,7.24,7.24,143961.0,7.26,7.26,7.24,7.24,143961.0
2024-06-27 11:00:00,7.25,7.27,7.24,7.27,119815.0,7.25,7.27,7.24,7.27,119815.0
2024-06-27 11:10:00,7.27,7.28,7.26,7.28,284409.0,7.27,7.28,7.26,7.28,284409.0
2024-06-27 11:20:00,7.28,7.28,7.25,7.26,295478.0,7.28,7.28,7.25,7.26,295478.0
2024-06-27 11:30:00,7.26,7.27,7.25,7.26,121785.0,7.26,7.27,7.25,7.26,121785.0
2024-06-27 11:40:00,7.26,7.26,7.24,7.25,175243.0,7.26,7.26,7.24,7.25,175243.0
2024-06-27 11:50:00,7.25,7.28,7.24,7.28,370486.0,7.25,7.28,7.24,7.28,370486.0
2024-06-27 12:00:00,7.27,7.3,7.27,7.29,324394.0,7.27,7.3,7.27,7.29,324394.0
2024-06-27 12:10:00,7.29,7.29,7.28,7.28,144098.0,7.29,7.29,7.28,7.28,144098.0
2024-06-27 12:20:00,7.29,7.29,7.27,7.28,196290.0,7.29,7.29,7.27,7.28,196290.0
2024-06-27 12:30:00,7.27,7.28,7.27,7.28,234117.0,7.27,7.28,7.27,7.28,234117.0
2024-06-27 12:40:00,7.28,7.28,7.27,7.28,174030.0,7.28,7.28,7.27,7.28,174030.0
2024-06-27 12:50:00,7.28,7.28,7.27,7.28,119314.0,7.28,7.28,7.27,7.28,119314.0
2024-06-27 13:00:00,7.28,7.3,7.27,7.29,349297.0,7.28,7.3,7.27,7.29,349297.0
2024-06-27 13:10:00,7.29,7.31,7.28,7.31,168841.0,7.29,7.31,7.28,7.31,168841.0
2024-06-27 13:20:00,7.31,7.36,7.3,7.36,379926.0,7.31,7.36,7.3,7.36,379926.0
2024-06-27 13:30:00,7.36,7.36,7.33,7.34,386842.0,7.36,7.36,7.33,7.34,386842.0
2024-06-27 13:40:00,7.35,7.35,7.33,7.33,199279.0,7.35,7.35,7.33,7.33,199279.0
2024-06-27 13:50:00,7.33,7.34,7.31,7.33,380862.0,7.33,7.34,7.31,7.33,380862.0
2024-06-27 14:00:00,7.33,7.34,7.32,7.33,200743.0,7.33,7.34,7.32,7.33,200743.0
2024-06-27 14:10:00,7.33,7.34,7.31,7.32,282819.0,7.33,7.34,7.31,7.32,282819.0
2024-06-27 14:20:00,7.32,7.32,7.31,7.32,98411.0,7.32,7.32,7.31,7.32,98411.0
2024-06-27 14:30:00,7.32,7.34,7.3,7.33,375071.0,7.32,7.34,7.3,7.33,375071.0
2024-06-27 14:40:00,7.33,7.34,7.32,7.33,211872.0,7.33,7.34,7.32,7.33,211872.0
2024-06-27 14:50:00,7.33,7.35,7.33,7.35,187023.0,7.33,7.35,7.33,7.35,187023.0
2024-06-27 15:00:00,7.35,7.36,7.34,7.36,299678.0,7.35,7.36,7.34,7.36,299678.0
2024-06-27 15:10:00,7.36,7.37,7.35,7.37,499463.0,7.36,7.37,7.35,7.37,499463.0
2024-06-27 15:20:00,7.37,7.37,7.36,7.37,174251.0,7.37,7.37,7.36,7.37,174251.0
2024-06-27 15:30:00,7.37,7.37,7.34,7.34,409664.0,7.37,7.37,7.34,7.34,409664.0
2024-06-27 15:40:00,7.35,7.36,7.34,7.36,513237.0,7.35,7.36,7.34,7.36,513237.0
2024-06-27 15:50:00,7.36,7.36,7.32,7.35,2268988.0,7.36,7.36,7.32,7.35,2268988.0
2024-06-28 09:30:00,7.4,7.47,7.36,7.46,857560.0,7.4,7.47,7.36,7.46,857560.0
2024-06-28 09:40:00,7.45,7.48,7.43,7.44,700237.0,7.45,7.48,7.43,7.44,700237.0
2024-06-28 09:50:00,7.44,7.5,7.42,7.43,1054752.0,7.44,7.5,7.42,7.43,1054752.0
2024-06-28 10:00:00,7.43,7.47,7.42,7.47,347219.0,7.43,7.47,7.42,7.47,347219.0
2024-06-28 10:10:00,7.47,7.47,7.42,7.43,295595.0,7.47,7.47,7.42,7.43,295595.0
2024-06-28 10:20:00,7.43,7.44,7.42,7.43,313803.0,7.43,7.44,7.42,7.43,313803.0
2024-06-28 10:30:00,7.44,7.47,7.43,7.45,529282.0,7.44,7.47,7.43,7.45,529282.0
2024-06-28 10:40:00,7.44,7.45,7.42,7.44,379513.0,7.44,7.45,7.42,7.44,379513.0
2024-06-28 10:50:00,7.44,7.45,7.41,7.42,423253.0,7.44,7.45,7.41,7.42,423253.0
2024-06-28 11:00:00,7.42,7.44,7.41,7.42,246078.0,7.42,7.44,7.41,7.42,246078.0
2024-06-28 11:10:00,7.42,7.42,7.39,7.39,176538.0,7.42,7.42,7.39,7.39,176538.0
2024-06-28 11:20:00,7.39,7.4,7.39,7.4,172702.0,7.39,7.4,7.39,7.4,172702.0
2024-06-28 11:30:00,7.4,7.4,7.35,7.37,473068.0,7.4,7.4,7.35,7.37,473068.0
2024-06-28 11:40:00,7.37,7.38,7.34,7.35,192626.0,7.37,7.38,7.34,7.35,192626.0
2024-06-28 11:50:00,7.35,7.38,7.34,7.38,275182.0,7.35,7.38,7.34,7.38,275182.0
2024-06-28 12:00:00,7.38,7.39,7.36,7.37,318092.0,7.38,7.39,7.36,7.37,318092.0
2024-06-28 12:10:00,7.37,7.38,7.36,7.36,366143.0,7.37,7.38,7.36,7.36,366143.0
2024-06-28 12:20:00,7.36,7.4,7.36,7.4,197031.0,7.36,7.4,7.36,7.4,197031.0
2024-06-28 12:30:00,7.4,7.43,7.39,7.43,697206.0,7.4,7.43,7.39,7.43,697206.0
2024-06-28 12:40:00,7.43,7.44,7.41,7.44,290584.0,7.43,7.44,7.41,7.44,290584.0
2024-06-28 12:50:00,7.44,7.46,7.43,7.45,396787.0,7.44,7.46,7.43,7.45,396787.0
2024-06-28 13:00:00,7.46,7.47,7.45,7.46,210557.0,7.46,7.47,7.45,7.46,210557.0
2024-06-28 13:10:00,7.45,7.46,7.45,7.46,301578.0,7.45,7.46,7.45,7.46,301578.0
2024-06-28 13:20:00,7.46,7.46,7.44,7.45,487406.0,7.46,7.46,7.44,7.45,487406.0
2024-06-28 13:30:00,7.45,7.45,7.42,7.43,684301.0,7.45,7.45,7.42,7.43,684301.0
2024-06-28 13:40:00,7.44,7.45,7.43,7.44,665727.0,7.44,7.45,7.43,7.44,665727.0
2024-06-28 13:50:00,7.44,7.45,7.43,7.44,253230.0,7.44,7.45,7.43,7.44,253230.0
2024-06-28 14:00:00,7.44,7.44,7.39,7.43,449712.0,7.44,7.44,7.39,7.43,449712.0
2024-06-28 14:10:00,7.43,7.43,7.41,7.43,361549.0,7.43,7.43,7.41,7.43,361549.0
2024-06-28 14:20:00,7.43,7.43,7.42,7.43,331932.0,7.43,7.43,7.42,7.43,331932.0
2024-06-28 14:30:00,7.43,7.44,7.42,7.43,273876.0,7.43,7.44,7.42,7.43,273876.0
2024-06-28 14:40:00,7.43,7.44,7.42,7.44,296947.0,7.43,7.44,7.42,7.44,296947.0
2024-06-28 14:50:00,7.44,7.44,7.41,7.42,283563.0,7.44,7.44,7.41,7.42,283563.0
2024-06-28 15:00:00,7.42,7.43,7.39,7.43,419213.0,7.42,7.43,7.39,7.43,419213.0
2024-06-28 15:10:00,7.43,7.44,7.42,7.43,424086.0,7.43,7.44,7.42,7.43,424086.0
2024-06-28 15:20:00,7.44,7.44,7.43,7.44,707392.0,7.44,7.44,7.43,7.44,707392.0
2024-06-28 15:30:00,7.44,7.45,7.42,7.44,525292.0,7.44,7.45,7.42,7.44,525292.0
2024-06-28 15:40:00,7.44,7.44,7.38,7.39,636083.0,7.44,7.44,7.38,7.39,636083.0
2024-06-28 15:50:00,7.39,7.46,7.38,7.46,4560244.0,7.39,7.46,7.38,7.46,4560244.0
2024-07-01 09:30:00,7.43,7.46,7.38,7.4,565451.0,7.43,7.46,7.38,7.4,565451.0
2024-07-01 09:40:00,7.4,7.41,7.34,7.39,675651.0,7.4,7.41,7.34,7.39,675651.0
2024-07-01 09:50:00,7.39,7.4,7.37,7.37,274424.0,7.39,7.4,7.37,7.37,274424.0
2024-07-01 10:00:00,7.38,7.41,7.37,7.41,354683.0,7.38,7.41,7.37,7.41,354683.0
2024-07-01 10:10:00,7.4,7.41,7.34,7.35,399329.0,7.4,7.41,7.34,7.35,399329.0
2024-07-01 10:20:00,7.35,7.35,7.28,7.3,463937.0,7.35,7.35,7.28,7.3,463937.0
2024-07-01 10:30:00,7.3,7.31,7.28,7.28,461173.0,7.3,7.31,7.28,7.28,461173.0
2024-07-01 10:40:00,7.28,7.29,7.23,7.24,472199.0,7.28,7.29,7.23,7.24,472199.0
2024-07-01 10:50:00,7.24,7.24,7.21,7.22,399056.0,7.24,7.24,7.21,7.22,399056.0
2024-07-01 11:00:00,7.22,7.24,7.2,7.22,807848.0,7.22,7.24,7.2,7.22,807848.0
2024-07-01 11:10:00,7.22,7.22,7.15,7.18,1217050.0,7.22,7.22,7.15,7.18,1217050.0
2024-07-01 11:20:00,7.17,7.19,7.14,7.19,917150.0,7.17,7.19,7.14,7.19,917150.0
2024-07-01 11:30:00,7.19,7.24,7.19,7.22,533931.0,7.19,7.24,7.19,7.22,533931.0
2024-07-01 11:40:00,7.22,7.24,7.21,7.23,443354.0,7.22,7.24,7.21,7.23,443354.0
2024-07-01 11:50:00,7.22,7.23,7.2,7.21,306812.0,7.22,7.23,7.2,7.21,306812.0
2024-07-01 12:00:00,7.2,7.21,7.19,7.19,234434.0,7.2,7.21,7.19,7.19,234434.0
2024-07-01 12:10:00,7.2,7.2,7.18,7.19,349714.0,7.2,7.2,7.18,7.19,349714.0
2024-07-01 12:20:00,7.18,7.19,7.16,7.19,316398.0,7.18,7.19,7.16,7.19,316398.0
2024-07-01 12:30:00,7.19,7.19,7.15,7.16,201720.0,7.19,7.19,7.15,7.16,201720.0
2024-07-01 12:40:00,7.16,7.16,7.14,7.15,356766.0,7.16,7.16,7.14,7.15,356766.0
2024-07-01 12:50:00,7.15,7.16,7.14,7.16,249485.0,7.15,7.16,7.14,7.16,249485.0
2024-07-01 13:00:00,7.16,7.18,7.15,7.18,476485.0,7.16,7.18,7.15,7.18,476485.0
2024-07-01 13:10:00,7.18,7.2,7.17,7.2,405113.0,7.18,7.2,7.17,7.2,405113.0
2024-07-01 13:20:00,7.2,7.2,7.17,7.19,378833.0,7.2,7.2,7.17,7.19,378833.0
2024-07-01 13:30:00,7.19,7.19,7.18,7.19,101563.0,7.19,7.19,7.18,7.19,101563.0
2024-07-01 13:40:00,7.19,7.19,7.18,7.19,113576.0,7.19,7.19,7.18,7.19,113576.0
2024-07-01 13:50:00,7.19,7.19,7.18,7.19,105774.0,7.19,7.19,7.18,7.19,105774.0
2024-07-01 14:00:00,7.19,7.19,7.18,7.19,234549.0,7.19,7.19,7.18,7.19,234549.0
2024-07-01 14:10:00,7.19,7.21,7.18,7.21,263228.0,7.19,7.21,7.18,7.21,263228.0
2024-07-01 14:20:00,7.21,7.21,7.19,7.21,555417.0,7.21,7.21,7.19,7.21,555417.0
2024-07-01 14:30:00,7.21,7.21,7.2,7.21,145713.0,7.21,7.21,7.2,7.21,145713.0
2024-07-01 14:40:00,7.21,7.23,7.2,7.21,365509.0,7.21,7.23,7.2,7.21,365509.0
2024-07-01 14:50:00,7.21,7.21,7.2,7.21,121233.0,7.21,7.21,7.2,7.21,121233.0
2024-07-01 15:00:00,7.21,7.24,7.19,7.24,542392.0,7.21,7.24,7.19,7.24,542392.0
2024-07-01 15:10:00,7.24,7.24,7.21,7.22,366394.0,7.24,7.24,7.21,7.22,366394.0
2024-07-01 15:20:00,7.22,7.22,7.19,7.19,577776.0,7.22,7.22,7.19,7.19,577776.0
2024-07-01 15:30:00,7.2,7.2,7.17,7.17,1079641.0,7.2,7.2,7.17,7.17,1079641.0
2024-07-01 15:40:00,7.18,7.18,7.11,7.12,1756979.0,7.18,7.18,7.11,7.12,1756979.0
2024-07-01 15:50:00,7.13,7.14,7.08,7.09,3361186.0,7.13,7.14,7.08,7.09,3361186.0
2024-07-02 09:30:00,7.13,7.21,7.1,7.2,1090226.0,7.13,7.21,7.1,7.2,1090226.0
2024-07-02 09:40:00,7.2,7.27,7.16,7.27,897142.0,7.2,7.27,7.16,7.27,897142.0
2024-07-02 09:50:00,7.26,7.26,7.18,7.25,827032.0,7.26,7.26,7.18,7.25,827032.0
2024-07-02 10:00:00,7.25,7.28,7.22,7.25,579496.0,7.25,7.28,7.22,7.25,579496.0
2024-07-02 10:10:00,7.24,7.25,7.21,7.22,338469.0,7.24,7.25,7.21,7.22,338469.0
2024-07-02 10:20:00,7.22,7.25,7.21,7.24,461821.0,7.22,7.25,7.21,7.24,461821.0
2024-07-02 10:30:00,7.24,7.25,7.22,7.24,284132.0,7.24,7.25,7.22,7.24,284132.0
2024-07-02 10:40:00,7.24,7.24,7.21,7.22,276966.0,7.24,7.24,7.21,7.22,276966.0
2024-07-02 10:50:00,7.22,7.22,7.18,7.2,287847.0,7.22,7.22,7.18,7.2,287847.0
2024-07-02 11:00:00,7.2,7.2,7.18,7.19,222344.0,7.2,7.2,7.18,7.19,222344.0
2024-07-02 11:10:00,7.19,7.22,7.18,7.21,714424.0,7.19,7.22,7.18,7.21,714424.0
2024-07-02 11:20:00,7.21,7.22,7.18,7.19,388074.0,7.21,7.22,7.18,7.19,388074.0
2024-07-02 11:30:00,7.19,7.2,7.18,7.19,160179.0,7.19,7.2,7.18,7.19,160179.0
2024-07-02 11:40:00,7.19,7.2,7.16,7.17,200513.0,7.19,7.2,7.16,7.17,200513.0
2024-07-02 11:50:00,7.17,7.19,7.16,7.19,287854.0,7.17,7.19,7.16,7.19,287854.0
2024-07-02 12:00:00,7.19,7.19,7.16,7.17,149195.0,7.19,7.19,7.16,7.17,149195.0
2024-07-02 12:10:00,7.17,7.17,7.14,7.15,188371.0,7.17,7.17,7.14,7.15,188371.0
2024-07-02 12:20:00,7.15,7.16,7.14,7.14,281962.0,7.15,7.16,7.14,7.14,281962.0
2024-07-02 12:30:00,7.15,7.15,7.12,7.13,195713.0,7.15,7.15,7.12,7.13,195713.0
2024-07-02 12:40:00,7.12,7.13,7.11,7.12,196973.0,7.12,7.13,7.11,7.12,196973.0
2024-07-02 12:50:00,7.12,7.13,7.1,7.11,197670.0,7.12,7.13,7.1,7.11,197670.0
2024-07-02 13:00:00,7.11,7.13,7.1,7.11,300429.0,7.11,7.13,7.1,7.11,300429.0
2024-07-02 13:10:00,7.12,7.12,7.1,7.11,123986.0,7.12,7.12,7.1,7.11,123986.0
2024-07-02 13:20:00,7.1,7.14,7.1,7.13,418487.0,7.1,7.14,7.1,7.13,418487.0
2024-07-02 13:30:00,7.13,7.15,7.12,7.13,270425.0,7.13,7.15,7.12,7.13,270425.0
2024-07-02 13:40:00,7.14,7.16,7.13,7.16,218560.0,7.14,7.16,7.13,7.16,218560.0
2024-07-02 13:50:00,7.15,7.16,7.15,7.16,130770.0,7.15,7.16,7.15,7.16,130770.0
2024-07-02 14:00:00,7.16,7.16,7.15,7.16,134745.0,7.16,7.16,7.15,7.16,134745.0
2024-07-02 14:10:00,7.16,7.19,7.15,7.16,3008200.0,7.16,7.19,7.15,7.16,3008200.0
2024-07-02 14:20:00,7.16,7.17,7.14,7.15,513472.0,7.16,7.17,7.14,7.15,513472.0
2024-07-02 14:30:00,7.15,7.2,7.14,7.19,291961.0,7.15,7.2,7.14,7.19,291961.0
2024-07-02 14:40:00,7.19,7.21,7.17,7.18,954919.0,7.19,7.21,7.17,7.18,954919.0
2024-07-02 14:50:00,7.18,7.18,7.17,7.18,147555.0,7.18,7.18,7.17,7.18,147555.0
2024-07-02 15:00:00,7.17,7.19,7.17,7.18,210164.0,7.17,7.19,7.17,7.18,210164.0
2024-07-02 15:10:00,7.17,7.18,7.17,7.18,163588.0,7.17,7.18,7.17,7.18,163588.0
2024-07-02 15:20:00,7.18,7.18,7.17,7.18,259812.0,7.18,7.18,7.17,7.18,259812.0
2024-07-02 15:30:00,7.18,7.18,7.17,7.18,402001.0,7.18,7.18,7.17,7.18,402001.0
2024-07-02 15:40:00,7.18,7.2,7.17,7.19,585167.0,7.18,7.2,7.17,7.19,585167.0
2024-07-02 15:50:00,7.19,7.21,7.17,7.2,2395114.0,7.19,7.21,7.17,7.2,2395114.0
2024-07-03 09:30:00,7.29,7.38,7.27,7.37,1148277.0,7.29,7.38,7.27,7.37,1148277.0
2024-07-03 09:40:00,7.37,7.45,7.35,7.43,1080984.0,7.37,7.45,7.35,7.43,1080984.0
2024-07-03 09:50:00,7.43,7.45,7.4,7.41,710545.0,7.43,7.45,7.4,7.41,710545.0
2024-07-03 10:00:00,7.41,7.44,7.4,7.41,804631.0,7.41,7.44,7.4,7.41,804631.0
2024-07-03 10:10:00,7.41,7.42,7.39,7.4,479246.0,7.41,7.42,7.39,7.4,479246.0
2024-07-03 10:20:00,7.4,7.42,7.38,7.41,395363.0,7.4,7.42,7.38,7.41,395363.0
2024-07-03 10:30:00,7.41,7.41,7.33,7.33,962484.0,7.41,7.41,7.33,7.33,962484.0
2024-07-03 10:40:00,7.33,7.34,7.27,7.29,1239480.0,7.33,7.34,7.27,7.29,1239480.0
2024-07-03 10:50:00,7.29,7.3,7.23,7.25,669746.0,7.29,7.3,7.23,7.25,669746.0
2024-07-03 11:00:00,7.26,7.27,7.24,7.24,306487.0,7.26,7.27,7.24,7.24,306487.0
2024-07-03 11:10:00,7.25,7.26,7.24,7.26,408256.0,7.25,7.26,7.24,7.26,408256.0
2024-07-03 11:20:00,7.26,7.3,7.25,7.29,423767.0,7.26,7.3,7.25,7.29,423767.0
2024-07-03 11:30:00,7.29,7.31,7.28,7.31,407285.0,7.29,7.31,7.28,7.31,407285.0
2024-07-03 11:40:00,7.31,7.31,7.27,7.28,396872.0,7.31,7.31,7.27,7.28,396872.0
2024-07-03 11:50:00,7.28,7.3,7.27,7.29,341192.0,7.28,7.3,7.27,7.29,341192.0
2024-07-03 12:00:00,7.29,7.3,7.29,7.3,91827.0,7.29,7.3,7.29,7.3,91827.0
2024-07-03 12:10:00,7.29,7.31,7.27,7.29,343095.0,7.29,7.31,7.27,7.29,343095.0
2024-07-03 12:20:00,7.29,7.29,7.26,7.26,173428.0,7.29,7.29,7.26,7.26,173428.0
2024-07-03 12:30:00,7.27,7.27,7.21,7.21,465174.0,7.27,7.27,7.21,7.21,465174.0
2024-07-03 12:40:00,7.21,7.22,7.2,7.22,294244.0,7.21,7.22,7.2,7.22,294244.0
2024-07-03 12:50:00,7.22,7.25,7.21,7.22,2017930.0,7.22,7.25,7.21,7.22,2017930.0
2024-07-05 09:30:00,7.2,7.22,7.15,7.2,498102.0,7.2,7.22,7.15,7.2,498102.0
2024-07-05 09:40:00,7.2,7.2,7.13,7.14,351483.0,7.2,7.2,7.13,7.14,351483.0
2024-07-05 09:50:00,7.14,7.15,7.11,7.12,452016.0,7.14,7.15,7.11,7.12,452016.0
2024-07-05 10:00:00,7.11,7.14,7.1,7.12,532136.0,7.11,7.14,7.1,7.12,532136.0
2024-07-05 10:10:00,7.12,7.15,7.1,7.11,336965.0,7.12,7.15,7.1,7.11,336965.0
2024-07-05 10:20:00,7.12,7.12,7.1,7.11,329197.0,7.12,7.12,7.1,7.11,329197.0
2024-07-05 10:30:00,7.11,7.11,7.07,7.1,1264754.0,7.11,7.11,7.07,7.1,1264754.0
2024-07-05 10:40:00,7.11,7.11,7.08,7.09,418012.0,7.11,7.11,7.08,7.09,418012.0
2024-07-05 10:50:00,7.09,7.13,7.09,7.13,388245.0,7.09,7.13,7.09,7.13,388245.0
2024-07-05 11:00:00,7.13,7.18,7.12,7.18,347011.0,7.13,7.18,7.12,7.18,347011.0
2024-07-05 11:10:00,7.18,7.18,7.16,7.17,298438.0,7.18,7.18,7.16,7.17,298438.0
2024-07-05 11:20:00,7.16,7.17,7.16,7.17,189746.0,7.16,7.17,7.16,7.17,189746.0
2024-07-05 11:30:00,7.17,7.17,7.15,7.16,418432.0,7.17,7.17,7.15,7.16,418432.0
2024-07-05 11:40:00,7.16,7.17,7.15,7.16,326646.0,7.16,7.17,7.15,7.16,326646.0
2024-07-05 11:50:00,7.15,7.16,7.14,7.14,151611.0,7.15,7.16,7.14,7.14,151611.0
2024-07-05 12:00:00,7.14,7.16,7.13,7.15,610640.0,7.14,7.16,7.13,7.15,610640.0
2024-07-05 12:10:00,7.15,7.15,7.13,7.14,204782.0,7.15,7.15,7.13,7.14,204782.0
2024-07-05 12:20:00,7.14,7.14,7.12,7.12,139975.0,7.14,7.14,7.12,7.12,139975.0
2024-07-05 12:30:00,7.12,7.13,7.1,7.1,374890.0,7.12,7.13,7.1,7.1,374890.0
2024-07-05 12:40:00,7.1,7.11,7.1,7.1,163369.0,7.1,7.11,7.1,7.1,163369.0
2024-07-05 12:50:00,7.11,7.11,7.08,7.09,453363.0,7.11,7.11,7.08,7.09,453363.0
2024-07-05 13:00:00,7.1,7.11,7.08,7.11,423615.0,7.1,7.11,7.08,7.11,423615.0
2024-07-05 13:10:00,7.11,7.11,7.09,7.09,277772.0,7.11,7.11,7.09,7.09,277772.0
2024-07-05 13:20:00,7.09,7.11,7.09,7.09,350970.0,7.09,7.11,7.09,7.09,350970.0
2024-07-05 13:30:00,7.1,7.11,7.09,7.11,212194.0,7.1,7.11,7.09,7.11,212194.0
2024-07-05 13:40:00,7.11,7.14,7.1,7.12,405122.0,7.11,7.14,7.1,7.12,405122.0
2024-07-05 13:50:00,7.13,7.13,7.12,7.12,140498.0,7.13,7.13,7.12,7.12,140498.0
2024-07-05 14:00:00,7.12,7.13,7.11,7.12,168214.0,7.12,7.13,7.11,7.12,168214.0
2024-07-05 14:10:00,7.12,7.13,7.11,7.12,172256.0,7.12,7.13,7.11,7.12,172256.0
2024-07-05 14:20:00,7.12,7.12,7.1,7.11,229561.0,7.12,7.12,7.1,7.11,229561.0
2024-07-05 14:30:00,7.11,7.13,7.11,7.12,166050.0,7.11,7.13,7.11,7.12,166050.0
2024-07-05 14:40:00,7.11,7.12,7.1,7.12,231496.0,7.11,7.12,7.1,7.12,231496.0
2024-07-05 14:50:00,7.12,7.13,7.11,7.13,298333.0,7.12,7.13,7.11,7.13,298333.0
2024-07-05 15:00:00,7.13,7.14,7.12,7.14,308969.0,7.13,7.14,7.12,7.14,308969.0
2024-07-05 15:10:00,7.14,7.15,7.12,7.15,236774.0,7.14,7.15,7.12,7.15,236774.0
2024-07-05 15:20:00,7.15,7.15,7.12,7.13,317045.0,7.15,7.15,7.12,7.13,317045.0
2024-07-05 15:30:00,7.13,7.16,7.12,7.16,509035.0,7.13,7.16,7.12,7.16,509035.0
2024-07-05 15:40:00,7.15,7.21,7.15,7.21,591811.0,7.15,7.21,7.15,7.21,591811.0
2024-07-05 15:50:00,7.21,7.22,7.19,7.22,2192060.0,7.21,7.22,7.19,7.22,2192060.0
2024-07-08 09:30:00,7.27,7.29,7.21,7.24,738230.0,7.27,7.29,7.21,7.24,738230.0
2024-07-08 09:40:00,7.24,7.24,7.2,7.23,588894.0,7.24,7.24,7.2,7.23,588894.0
2024-07-08 09:50:00,7.23,7.24,7.21,7.24,467585.0,7.23,7.24,7.21,7.24,467585.0
2024-07-08 10:00:00,7.24,7.24,7.21,7.22,743342.0,7.24,7.24,7.21,7.22,743342.0
2024-07-08 10:10:00,7.23,7.23,7.14,7.15,894775.0,7.23,7.23,7.14,7.15,894775.0
2024-07-08 10:20:00,7.15,7.17,7.14,7.15,256261.0,7.15,7.17,7.14,7.15,256261.0
2024-07-08 10:30:00,7.15,7.16,7.12,7.13,383349.0,7.15,7.16,7.12,7.13,383349.0
2024-07-08 10:40:00,7.14,7.19,7.13,7.18,325157.0,7.14,7.19,7.13,7.18,325157.0
2024-07-08 10:50:00,7.18,7.22,7.17,7.21,166428.0,7.18,7.22,7.17,7.21,166428.0
2024-07-08 11:00:00,7.22,7.22,7.16,7.17,266613.0,7.22,7.22,7.16,7.17,266613.0
2024-07-08 11:10:00,7.16,7.17,7.14,7.17,401017.0,7.16,7.17,7.14,7.17,401017.0
2024-07-08 11:20:00,7.17,7.17,7.15,7.15,226902.0,7.17,7.17,7.15,7.15,226902.0
2024-07-08 11:30:00,7.15,7.17,7.15,7.15,184734.0,7.15,7.17,7.15,7.15,184734.0
2024-07-08 11:40:00,7.15,7.16,7.12,7.12,337993.0,7.15,7.16,7.12,7.12,337993.0
2024-07-08 11:50:00,7.12,7.13,7.1,7.12,288942.0,7.12,7.13,7.1,7.12,288942.0
2024-07-08 12:00:00,7.12,7.12,7.1,7.11,187191.0,7.12,7.12,7.1,7.11,187191.0
2024-07-08 12:10:00,7.1,7.11,7.1,7.1,185716.0,7.1,7.11,7.1,7.1,185716.0
2024-07-08 12:20:00,7.11,7.12,7.1,7.11,227571.0,7.11,7.12,7.1,7.11,227571.0
2024-07-08 12:30:00,7.1,7.13,7.1,7.13,506895.0,7.1,7.13,7.1,7.13,506895.0
2024-07-08 12:40:00,7.13,7.14,7.13,7.13,282491.0,7.13,7.14,7.13,7.13,282491.0
2024-07-08 12:50:00,7.13,7.14,7.1,7.11,427254.0,7.13,7.14,7.1,7.11,427254.0
2024-07-08 13:00:00,7.11,7.11,7.1,7.11,212077.0,7.11,7.11,7.1,7.11,212077.0
2024-07-08 13:10:00,7.11,7.11,7.08,7.1,530646.0,7.11,7.11,7.08,7.1,530646.0
2024-07-08 13:20:00,7.09,7.11,7.09,7.11,409482.0,7.09,7.11,7.09,7.11,409482.0
2024-07-08 13:30:00,7.11,7.13,7.1,7.12,416680.0,7.11,7.13,7.1,7.12,416680.0
2024-07-08 13:40:00,7.12,7.14,7.12,7.14,187372.0,7.12,7.14,7.12,7.14,187372.0
2024-07-08 13:50:00,7.14,7.17,7.13,7.15,315805.0,7.14,7.17,7.13,7.15,315805.0
2024-07-08 14:00:00,7.16,7.16,7.12,7.13,176321.0,7.16,7.16,7.12,7.13,176321.0
2024-07-08 14:10:00,7.13,7.13,7.11,7.11,119926.0,7.13,7.13,7.11,7.11,119926.0
2024-07-08 14:20:00,7.11,7.12,7.09,7.1,401366.0,7.11,7.12,7.09,7.1,401366.0
2024-07-08 14:30:00,7.1,7.1,7.09,7.1,154015.0,7.1,7.1,7.09,7.1,154015.0
2024-07-08 14:40:00,7.09,7.1,7.09,7.09,161778.0,7.09,7.1,7.09,7.09,161778.0
2024-07-08 14:50:00,7.1,7.11,7.09,7.1,422923.0,7.1,7.11,7.09,7.1,422923.0
2024-07-08 15:00:00,7.1,7.12,7.09,7.1,292188.0,7.1,7.12,7.09,7.1,292188.0
2024-07-08 15:10:00,7.11,7.11,7.1,7.1,238058.0,7.11,7.11,7.1,7.1,238058.0
2024-07-08 15:20:00,7.1,7.11,7.09,7.11,404225.0,7.1,7.11,7.09,7.11,404225.0
2024-07-08 15:30:00,7.11,7.12,7.1,7.11,340499.0,7.11,7.12,7.1,7.11,340499.0
2024-07-08 15:40:00,7.1,7.11,7.1,7.1,675674.0,7.1,7.11,7.1,7.1,675674.0
2024-07-08 15:50:00,7.11,7.12,7.1,7.11,1123249.0,7.11,7.12,7.1,7.11,1123249.0
2024-07-09 09:30:00,7.1,7.11,6.98,7.02,1254376.0,7.1,7.11,6.98,7.02,1254376.0
2024-07-09 09:40:00,7.02,7.04,6.99,6.99,778421.0,7.02,7.04,6.99,6.99,778421.0
2024-07-09 09:50:00,6.99,7.03,6.98,7.0,698607.0,6.99,7.03,6.98,7.0,698607.0
2024-07-09 10:00:00,7.0,7.03,6.99,7.02,673046.0,7.0,7.03,6.99,7.02,673046.0
2024-07-09 10:10:00,7.02,7.05,7.01,7.04,852664.0,7.02,7.05,7.01,7.04,852664.0
2024-07-09 10:20:00,7.04,7.08,7.02,7.07,459846.0,7.04,7.08,7.02,7.07,459846.0
2024-07-09 10:30:00,7.06,7.09,7.06,7.08,463747.0,7.06,7.09,7.06,7.08,463747.0
2024-07-09 10:40:00,7.08,7.09,7.06,7.08,375171.0,7.08,7.09,7.06,7.08,375171.0
2024-07-09 10:50:00,7.08,7.09,7.08,7.08,290460.0,7.08,7.09,7.08,7.08,290460.0
2024-07-09 11:00:00,7.08,7.1,7.07,7.09,1109599.0,7.08,7.1,7.07,7.09,1109599.0
2024-07-09 11:10:00,7.09,7.09,7.08,7.08,87627.0,7.09,7.09,7.08,7.08,87627.0
2024-07-09 11:20:00,7.09,7.09,7.06,7.08,300807.0,7.09,7.09,7.06,7.08,300807.0
2024-07-09 11:30:00,7.08,7.1,7.07,7.1,268444.0,7.08,7.1,7.07,7.1,268444.0
2024-07-09 11:40:00,7.1,7.1,7.09,7.1,130735.0,7.1,7.1,7.09,7.1,130735.0
2024-07-09 11:50:00,7.1,7.11,7.09,7.11,250278.0,7.1,7.11,7.09,7.11,250278.0
2024-07-09 12:00:00,7.11,7.14,7.1,7.13,403489.0,7.11,7.14,7.1,7.13,403489.0
2024-07-09 12:10:00,7.13,7.16,7.12,7.15,470974.0,7.13,7.16,7.12,7.15,470974.0
2024-07-09 12:20:00,7.15,7.17,7.13,7.17,448182.0,7.15,7.17,7.13,7.17,448182.0
2024-07-09 12:30:00,7.17,7.2,7.16,7.19,554369.0,7.17,7.2,7.16,7.19,554369.0
2024-07-09 12:40:00,7.19,7.24,7.17,7.23,946027.0,7.19,7.24,7.17,7.23,946027.0
2024-07-09 12:50:00,7.24,7.24,7.22,7.23,829199.0,7.24,7.24,7.22,7.23,829199.0
2024-07-09 13:00:00,7.23,7.25,7.22,7.25,925071.0,7.23,7.25,7.22,7.25,925071.0
2024-07-09 13:10:00,7.25,7.26,7.23,7.25,569411.0,7.25,7.26,7.23,7.25,569411.0
2024-07-09 13:20:00,7.25,7.27,7.23,7.25,670735.0,7.25,7.27,7.23,7.25,670735.0
2024-07-09 13:30:00,7.26,7.27,7.25,7.26,303641.0,7.26,7.27,7.25,7.26,303641.0
2024-07-09 13:40:00,7.27,7.27,7.25,7.25,278821.0,7.27,7.27,7.25,7.25,278821.0
2024-07-09 13:50:00,7.26,7.26,7.25,7.26,264651.0,7.26,7.26,7.25,7.26,264651.0
2024-07-09 14:00:00,7.26,7.28,7.24,7.28,952103.0,7.26,7.28,7.24,7.28,952103.0
2024-07-09 14:10:00,7.28,7.29,7.27,7.28,380345.0,7.28,7.29,7.27,7.28,380345.0
2024-07-09 14:20:00,7.28,7.29,7.27,7.28,444473.0,7.28,7.29,7.27,7.28,444473.0
2024-07-09 14:30:00,7.29,7.29,7.28,7.29,239499.0,7.29,7.29,7.28,7.29,239499.0
2024-07-09 14:40:00,7.29,7.32,7.28,7.32,371124.0,7.29,7.32,7.28,7.32,371124.0
2024-07-09 14:50:00,7.32,7.33,7.31,7.31,515141.0,7.32,7.33,7.31,7.31,515141.0
2024-07-09 15:00:00,7.32,7.32,7.3,7.31,305341.0,7.32,7.32,7.3,7.31,305341.0
2024-07-09 15:10:00,7.31,7.31,7.29,7.29,427988.0,7.31,7.31,7.29,7.29,427988.0
2024-07-09 15:20:00,7.29,7.35,7.29,7.33,815909.0,7.29,7.35,7.29,7.33,815909.0
2024-07-09 15:30:00,7.33,7.36,7.32,7.35,1631881.0,7.33,7.36,7.32,7.35,1631881.0
2024-07-09 15:40:00,7.34,7.36,7.31,7.33,1384107.0,7.34,7.36,7.31,7.33,1384107.0
2024-07-09 15:50:00,7.33,7.35,7.32,7.34,3425149.0,7.33,7.35,7.32,7.34,3425149.0
2024-07-10 09:30:00,7.32,7.34,7.21,7.25,621730.0,7.32,7.34,7.21,7.25,621730.0
2024-07-10 09:40:00,7.25,7.27,7.21,7.23,517727.0,7.25,7.27,7.21,7.23,517727.0
2024-07-10 09:50:00,7.23,7.23,7.17,7.18,704990.0,7.23,7.23,7.17,7.18,704990.0
2024-07-10 10:00:00,7.19,7.23,7.18,7.23,715257.0,7.19,7.23,7.18,7.23,715257.0
2024-07-10 10:10:00,7.23,7.23,7.17,7.19,727990.0,7.23,7.23,7.17,7.19,727990.0
2024-07-10 10:20:00,7.19,7.2,7.18,7.2,284077.0,7.19,7.2,7.18,7.2,284077.0
2024-07-10 10:30:00,7.2,7.22,7.19,7.22,305944.0,7.2,7.22,7.19,7.22,305944.0
2024-07-10 10:40:00,7.21,7.22,7.2,7.21,163796.0,7.21,7.22,7.2,7.21,163796.0
2024-07-10 10:50:00,7.21,7.23,7.19,7.21,314336.0,7.21,7.23,7.19,7.21,314336.0
2024-07-10 11:00:00,7.22,7.22,7.2,7.22,246317.0,7.22,7.22,7.2,7.22,246317.0
2024-07-10 11:10:00,7.22,7.22,7.2,7.22,210744.0,7.22,7.22,7.2,7.22,210744.0
2024-07-10 11:20:00,7.22,7.22,7.2,7.21,327348.0,7.22,7.22,7.2,7.21,327348.0
2024-07-10 11:30:00,7.2,7.21,7.19,7.19,232065.0,7.2,7.21,7.19,7.19,232065.0
2024-07-10 11:40:00,7.2,7.2,7.17,7.17,298212.0,7.2,7.2,7.17,7.17,298212.0
2024-07-10 11:50:00,7.17,7.19,7.17,7.19,177870.0,7.17,7.19,7.17,7.19,177870.0
2024-07-10 12:00:00,7.19,7.19,7.18,7.19,173106.0,7.19,7.19,7.18,7.19,173106.0
2024-07-10 12:10:00,7.19,7.24,7.19,7.23,332729.0,7.19,7.24,7.19,7.23,332729.0
2024-07-10 12:20:00,7.24,7.27,7.23,7.25,414853.0,7.24,7.27,7.23,7.25,414853.0
2024-07-10 12:30:00,7.25,7.25,7.23,7.25,229328.0,7.25,7.25,7.23,7.25,229328.0
2024-07-10 12:40:00,7.25,7.26,7.24,7.26,247824.0,7.25,7.26,7.24,7.26,247824.0
2024-07-10 12:50:00,7.26,7.28,7.25,7.27,288039.0,7.26,7.28,7.25,7.27,288039.0
2024-07-10 13:00:00,7.27,7.29,7.26,7.28,366343.0,7.27,7.29,7.26,7.28,366343.0
2024-07-10 13:10:00,7.29,7.29,7.26,7.27,456833.0,7.29,7.29,7.26,7.27,456833.0
2024-07-10 13:20:00,7.28,7.28,7.26,7.27,139892.0,7.28,7.28,7.26,7.27,139892.0
2024-07-10 13:30:00,7.27,7.28,7.26,7.28,150601.0,7.27,7.28,7.26,7.28,150601.0
2024-07-10 13:40:00,7.28,7.29,7.27,7.28,372954.0,7.28,7.29,7.27,7.28,372954.0
2024-07-10 13:50:00,7.28,7.29,7.27,7.28,479753.0,7.28,7.29,7.27,7.28,479753.0
2024-07-10 14:00:00,7.27,7.29,7.27,7.28,172855.0,7.27,7.29,7.27,7.28,172855.0
2024-07-10 14:10:00,7.29,7.3,7.28,7.29,312031.0,7.29,7.3,7.28,7.29,312031.0
2024-07-10 14:20:00,7.29,7.31,7.28,7.29,404674.0,7.29,7.31,7.28,7.29,404674.0
2024-07-10 14:30:00,7.29,7.29,7.19,7.23,1702285.0,7.29,7.29,7.19,7.23,1702285.0
2024-07-10 14:40:00,7.23,7.27,7.22,7.26,327404.0,7.23,7.27,7.22,7.26,327404.0
2024-07-10 14:50:00,7.27,7.28,7.25,7.25,357323.0,7.27,7.28,7.25,7.25,357323.0
2024-07-10 15:00:00,7.26,7.28,7.25,7.27,320214.0,7.26,7.28,7.25,7.27,320214.0
2024-07-10 15:10:00,7.27,7.29,7.26,7.29,259458.0,7.27,7.29,7.26,7.29,259458.0
2024-07-10 15:20:00,7.29,7.29,7.27,7.28,336435.0,7.29,7.29,7.27,7.28,336435.0
2024-07-10 15:30:00,7.28,7.3,7.27,7.27,526483.0,7.28,7.3,7.27,7.27,526483.0
2024-07-10 15:40:00,7.28,7.31,7.26,7.3,729742.0,7.28,7.31,7.26,7.3,729742.0
2024-07-10 15:50:00,7.31,7.34,7.29,7.32,2242462.0,7.31,7.34,7.29,7.32,2242462.0
2024-07-11 09:30:00,7.41,7.42,7.34,7.34,719761.0,7.41,7.42,7.34,7.34,719761.0
2024-07-11 09:40:00,7.35,7.4,7.34,7.39,478791.0,7.35,7.4,7.34,7.39,478791.0
2024-07-11 09:50:00,7.4,7.41,7.38,7.41,598168.0,7.4,7.41,7.38,7.41,598168.0
2024-07-11 10:00:00,7.41,7.44,7.4,7.41,341404.0,7.41,7.44,7.4,7.41,341404.0
2024-07-11 10:10:00,7.42,7.43,7.4,7.41,597680.0,7.42,7.43,7.4,7.41,597680.0
2024-07-11 10:20:00,7.41,7.42,7.39,7.42,302324.0,7.41,7.42,7.39,7.42,302324.0
2024-07-11 10:30:00,7.41,7.43,7.4,7.43,495045.0,7.41,7.43,7.4,7.43,495045.0
2024-07-11 10:40:00,7.43,7.43,7.39,7.41,408246.0,7.43,7.43,7.39,7.41,408246.0
2024-07-11 10:50:00,7.41,7.41,7.38,7.38,373333.0,7.41,7.41,7.38,7.38,373333.0
2024-07-11 11:00:00,7.39,7.4,7.36,7.37,540708.0,7.39,7.4,7.36,7.37,540708.0
2024-07-11 11:10:00,7.37,7.39,7.36,7.39,217151.0,7.37,7.39,7.36,7.39,217151.0
2024-07-11 11:20:00,7.39,7.39,7.32,7.33,449375.0,7.39,7.39,7.32,7.33,449375.0
2024-07-11 11:30:00,7.33,7.33,7.31,7.33,339803.0,7.33,7.33,7.31,7.33,339803.0
2024-07-11 11:40:00,7.33,7.35,7.32,7.34,181931.0,7.33,7.35,7.32,7.34,181931.0
2024-07-11 11:50:00,7.33,7.35,7.32,7.35,298930.0,7.33,7.35,7.32,7.35,298930.0
2024-07-11 12:00:00,7.34,7.35,7.32,7.33,298752.0,7.34,7.35,7.32,7.33,298752.0
2024-07-11 12:10:00,7.33,7.33,7.31,7.32,144790.0,7.33,7.33,7.31,7.32,144790.0
2024-07-11 12:20:00,7.32,7.32,7.3,7.3,177164.0,7.32,7.32,7.3,7.3,177164.0
2024-07-11 12:30:00,7.3,7.31,7.29,7.31,192660.0,7.3,7.31,7.29,7.31,192660.0
2024-07-11 12:40:00,7.31,7.31,7.28,7.28,316616.0,7.31,7.31,7.28,7.28,316616.0
2024-07-11 12:50:00,7.28,7.3,7.27,7.29,627465.0,7.28,7.3,7.27,7.29,627465.0
2024-07-11 13:00:00,7.3,7.3,7.28,7.29,135457.0,7.3,7.3,7.28,7.29,135457.0
2024-07-11 13:10:00,7.29,7.31,7.28,7.3,358031.0,7.29,7.31,7.28,7.3,358031.0
2024-07-11 13:20:00,7.3,7.33,7.29,7.32,353639.0,7.3,7.33,7.29,7.32,353639.0
2024-07-11 13:30:00,7.32,7.32,7.29,7.31,278587.0,7.32,7.32,7.29,7.31,278587.0
2024-07-11 13:40:00,7.31,7.31,7.29,7.3,130140.0,7.31,7.31,7.29,7.3,130140.0
2024-07-11 13:50:00,7.29,7.33,7.29,7.31,499574.0,7.29,7.33,7.29,7.31,499574.0
2024-07-11 14:00:00,7.32,7.33,7.3,7.31,305491.0,7.32,7.33,7.3,7.31,305491.0
2024-07-11 14:10:00,7.31,7.32,7.3,7.32,210786.0,7.31,7.32,7.3,7.32,210786.0
2024-07-11 14:20:00,7.32,7.33,7.31,7.33,277930.0,7.32,7.33,7.31,7.33,277930.0
2024-07-11 14:30:00,7.33,7.33,7.31,7.32,274948.0,7.33,7.33,7.31,7.32,274948.0
2024-07-11 14:40:00,7.32,7.33,7.3,7.32,277213.0,7.32,7.33,7.3,7.32,277213.0
2024-07-11 14:50:00,7.33,7.33,7.31,7.31,137229.0,7.33,7.33,7.31,7.31,137229.0
2024-07-11 15:00:00,7.31,7.32,7.3,7.3,126193.0,7.31,7.32,7.3,7.3,126193.0
2024-07-11 15:10:00,7.3,7.32,7.3,7.32,206752.0,7.3,7.32,7.3,7.32,206752.0
2024-07-11 15:20:00,7.31,7.33,7.31,7.33,247359.0,7.31,7.33,7.31,7.33,247359.0
2024-07-11 15:30:00,7.33,7.35,7.32,7.35,284784.0,7.33,7.35,7.32,7.35,284784.0
2024-07-11 15:40:00,7.35,7.36,7.34,7.35,361518.0,7.35,7.36,7.34,7.35,361518.0
2024-07-11 15:50:00,7.35,7.38,7.33,7.36,2170402.0,7.35,7.38,7.33,7.36,2170402.0
2024-07-12 09:30:00,7.43,7.51,7.41,7.48,1037501.0,7.43,7.51,7.41,7.48,1037501.0
2024-07-12 09:40:00,7.48,7.48,7.44,7.48,386317.0,7.48,7.48,7.44,7.48,386317.0
2024-07-12 09:50:00,7.48,7.48,7.4,7.43,435826.0,7.48,7.48,7.4,7.43,435826.0
2024-07-12 10:00:00,7.43,7.46,7.39,7.44,696453.0,7.43,7.46,7.39,7.44,696453.0
2024-07-12 10:10:00,7.43,7.45,7.42,7.45,290027.0,7.43,7.45,7.42,7.45,290027.0
2024-07-12 10:20:00,7.45,7.47,7.44,7.45,291019.0,7.45,7.47,7.44,7.45,291019.0
2024-07-12 10:30:00,7.45,7.46,7.43,7.45,341807.0,7.45,7.46,7.43,7.45,341807.0
2024-07-12 10:40:00,7.45,7.45,7.39,7.41,364099.0,7.45,7.45,7.39,7.41,364099.0
2024-07-12 10:50:00,7.41,7.43,7.4,7.43,176442.0,7.41,7.43,7.4,7.43,176442.0
2024-07-12 11:00:00,7.43,7.46,7.41,7.46,284412.0,7.43,7.46,7.41,7.46,284412.0
2024-07-12 11:10:00,7.46,7.47,7.45,7.46,277174.0,7.46,7.47,7.45,7.46,277174.0
2024-07-12 11:20:00,7.47,7.47,7.44,7.45,288286.0,7.47,7.47,7.44,7.45,288286.0
2024-07-12 11:30:00,7.45,7.45,7.43,7.44,452764.0,7.45,7.45,7.43,7.44,452764.0
2024-07-12 11:40:00,7.44,7.44,7.43,7.44,180702.0,7.44,7.44,7.43,7.44,180702.0
2024-07-12 11:50:00,7.44,7.45,7.43,7.45,172852.0,7.44,7.45,7.43,7.45,172852.0
2024-07-12 12:00:00,7.44,7.45,7.42,7.42,194695.0,7.44,7.45,7.42,7.42,194695.0
2024-07-12 12:10:00,7.43,7.43,7.42,7.43,69478.0,7.43,7.43,7.42,7.43,69478.0
2024-07-12 12:20:00,7.43,7.44,7.42,7.44,210930.0,7.43,7.44,7.42,7.44,210930.0
2024-07-12 12:30:00,7.44,7.44,7.41,7.41,224173.0,7.44,7.44,7.41,7.41,224173.0
2024-07-12 12:40:00,7.42,7.42,7.4,7.41,173432.0,7.42,7.42,7.4,7.41,173432.0
2024-07-12 12:50:00,7.41,7.43,7.4,7.43,591738.0,7.41,7.43,7.4,7.43,591738.0
2024-07-12 13:00:00,7.43,7.43,7.4,7.41,128202.0,7.43,7.43,7.4,7.41,128202.0
2024-07-12 13:10:00,7.41,7.41,7.4,7.41,72968.0,7.41,7.41,7.4,7.41,72968.0
2024-07-12 13:20:00,7.41,7.41,7.4,7.41,91159.0,7.41,7.41,7.4,7.41,91159.0
2024-07-12 13:30:00,7.41,7.42,7.4,7.42,251000.0,7.41,7.42,7.4,7.42,251000.0
2024-07-12 13:40:00,7.42,7.43,7.41,7.43,278962.0,7.42,7.43,7.41,7.43,278962.0
2024-07-12 13:50:00,7.43,7.43,7.4,7.41,266754.0,7.43,7.43,7.4,7.41,266754.0
2024-07-12 14:00:00,7.41,7.41,7.4,7.41,139956.0,7.41,7.41,7.4,7.41,139956.0
2024-07-12 14:10:00,7.4,7.41,7.37,7.41,802532.0,7.4,7.41,7.37,7.41,802532.0
2024-07-12 14:20:00,7.41,7.42,7.38,7.39,268442.0,7.41,7.42,7.38,7.39,268442.0
2024-07-12 14:30:00,7.39,7.39,7.37,7.39,181124.0,7.39,7.39,7.37,7.39,181124.0
2024-07-12 14:40:00,7.39,7.39,7.38,7.39,95771.0,7.39,7.39,7.38,7.39,95771.0
2024-07-12 14:50:00,7.39,7.4,7.38,7.38,300688.0,7.39,7.4,7.38,7.38,300688.0
2024-07-12 15:00:00,7.38,7.39,7.37,7.37,192699.0,7.38,7.39,7.37,7.37,192699.0
2024-07-12 15:10:00,7.38,7.39,7.37,7.39,250415.0,7.38,7.39,7.37,7.39,250415.0
2024-07-12 15:20:00,7.39,7.39,7.37,7.37,231779.0,7.39,7.39,7.37,7.37,231779.0
2024-07-12 15:30:00,7.38,7.4,7.37,7.4,309986.0,7.38,7.4,7.37,7.4,309986.0
2024-07-12 15:40:00,7.4,7.41,7.39,7.41,450053.0,7.4,7.41,7.39,7.41,450053.0
2024-07-12 15:50:00,7.41,7.42,7.39,7.41,2498519.0,7.41,7.42,7.39,7.41,2498519.0
2024-07-15 09:30:00,7.34,7.36,7.25,7.26,1116328.0,7.34,7.36,7.25,7.26,1116328.0
2024-07-15 09:40:00,7.26,7.27,7.21,7.26,999073.0,7.26,7.27,7.21,7.26,999073.0
2024-07-15 09:50:00,7.27,7.27,7.24,7.26,288601.0,7.27,7.27,7.24,7.26,288601.0
2024-07-15 10:00:00,7.26,7.28,7.24,7.26,282193.0,7.26,7.28,7.24,7.26,282193.0
2024-07-15 10:10:00,7.26,7.3,7.23,7.29,450668.0,7.26,7.3,7.23,7.29,450668.0
2024-07-15 10:20:00,7.29,7.3,7.27,7.29,265751.0,7.29,7.3,7.27,7.29,265751.0
2024-07-15 10:30:00,7.29,7.3,7.28,7.29,241433.0,7.29,7.3,7.28,7.29,241433.0
2024-07-15 10:40:00,7.29,7.32,7.29,7.32,294026.0,7.29,7.32,7.29,7.32,294026.0
2024-07-15 10:50:00,7.31,7.32,7.27,7.29,229922.0,7.31,7.32,7.27,7.29,229922.0
2024-07-15 11:00:00,7.29,7.32,7.28,7.32,214077.0,7.29,7.32,7.28,7.32,214077.0
2024-07-15 11:10:00,7.32,7.36,7.31,7.36,365112.0,7.32,7.36,7.31,7.36,365112.0
2024-07-15 11:20:00,7.36,7.39,7.35,7.39,487782.0,7.36,7.39,7.35,7.39,487782.0
2024-07-15 11:30:00,7.39,7.4,7.37,7.39,536776.0,7.39,7.4,7.37,7.39,536776.0
2024-07-15 11:40:00,7.39,7.44,7.38,7.43,531536.0,7.39,7.44,7.38,7.43,531536.0
2024-07-15 11:50:00,7.43,7.45,7.42,7.44,510274.0,7.43,7.45,7.42,7.44,510274.0
2024-07-15 12:00:00,7.44,7.44,7.39,7.41,411144.0,7.44,7.44,7.39,7.41,411144.0
2024-07-15 12:10:00,7.42,7.42,7.39,7.41,349600.0,7.42,7.42,7.39,7.41,349600.0
2024-07-15 12:20:00,7.41,7.42,7.39,7.4,256710.0,7.41,7.42,7.39,7.4,256710.0
2024-07-15 12:30:00,7.39,7.4,7.37,7.39,225359.0,7.39,7.4,7.37,7.39,225359.0
2024-07-15 12:40:00,7.39,7.4,7.37,7.38,268915.0,7.39,7.4,7.37,7.38,268915.0
2024-07-15 12:50:00,7.38,7.38,7.37,7.38,80367.0,7.38,7.38,7.37,7.38,80367.0
2024-07-15 13:00:00,7.38,7.39,7.35,7.39,522381.0,7.38,7.39,7.35,7.39,522381.0
2024-07-15 13:10:00,7.39,7.4,7.38,7.4,216679.0,7.39,7.4,7.38,7.4,216679.0
2024-07-15 13:20:00,7.4,7.4,7.38,7.38,344008.0,7.4,7.4,7.38,7.38,344008.0
2024-07-15 13:30:00,7.39,7.39,7.35,7.37,326159.0,7.39,7.39,7.35,7.37,326159.0
2024-07-15 13:40:00,7.37,7.38,7.36,7.38,173579.0,7.37,7.38,7.36,7.38,173579.0
2024-07-15 13:50:00,7.38,7.39,7.37,7.39,214174.0,7.38,7.39,7.37,7.39,214174.0
2024-07-15 14:00:00,7.38,7.39,7.37,7.38,156038.0,7.38,7.39,7.37,7.38,156038.0
2024-07-15 14:10:00,7.37,7.39,7.37,7.39,299068.0,7.37,7.39,7.37,7.39,299068.0
2024-07-15 14:20:00,7.39,7.4,7.38,7.4,157956.0,7.39,7.4,7.38,7.4,157956.0
2024-07-15 14:30:00,7.39,7.4,7.39,7.4,96482.0,7.39,7.4,7.39,7.4,96482.0
2024-07-15 14:40:00,7.4,7.4,7.38,7.39,247742.0,7.4,7.4,7.38,7.39,247742.0
2024-07-15 14:50:00,7.38,7.39,7.37,7.39,316804.0,7.38,7.39,7.37,7.39,316804.0
2024-07-15 15:00:00,7.39,7.39,7.38,7.39,126933.0,7.39,7.39,7.38,7.39,126933.0
2024-07-15 15:10:00,7.39,7.41,7.38,7.41,350168.0,7.39,7.41,7.38,7.41,350168.0
2024-07-15 15:20:00,7.41,7.41,7.37,7.38,433526.0,7.41,7.41,7.37,7.38,433526.0
2024-07-15 15:30:00,7.37,7.4,7.37,7.4,385837.0,7.37,7.4,7.37,7.4,385837.0
2024-07-15 15:40:00,7.39,7.4,7.38,7.39,310238.0,7.39,7.4,7.38,7.39,310238.0
2024-07-15 15:50:00,7.39,7.43,7.37,7.43,2830478.0,7.39,7.43,7.37,7.43,2830478.0
2024-07-16 09:30:00,7.38,7.48,7.38,7.48,914527.0,7.38,7.48,7.38,7.48,914527.0
2024-07-16 09:40:00,7.48,7.56,7.46,7.54,1561526.0,7.48,7.56,7.46,7.54,1561526.0
2024-07-16 09:50:00,7.54,7.62,7.54,7.62,1148043.0,7.54,7.62,7.54,7.62,1148043.0
2024-07-16 10:00:00,7.62,7.69,7.61,7.69,1354380.0,7.62,7.69,7.61,7.69,1354380.0
2024-07-16 10:10:00,7.69,7.74,7.66,7.73,1847625.0,7.69,7.74,7.66,7.73,1847625.0
2024-07-16 10:20:00,7.72,7.8,7.72,7.76,2191937.0,7.72,7.8,7.72,7.76,2191937.0
2024-07-16 10:30:00,7.76,7.77,7.7,7.71,794522.0,7.76,7.77,7.7,7.71,794522.0
2024-07-16 10:40:00,7.71,7.72,7.68,7.71,792850.0,7.71,7.72,7.68,7.71,792850.0
2024-07-16 10:50:00,7.71,7.75,7.7,7.73,500867.0,7.71,7.75,7.7,7.73,500867.0
2024-07-16 11:00:00,7.73,7.76,7.72,7.76,398661.0,7.73,7.76,7.72,7.76,398661.0
2024-07-16 11:10:00,7.76,7.78,7.75,7.77,757039.0,7.76,7.78,7.75,7.77,757039.0
2024-07-16 11:20:00,7.78,7.78,7.75,7.76,453014.0,7.78,7.78,7.75,7.76,453014.0
2024-07-16 11:30:00,7.77,7.77,7.72,7.72,447921.0,7.77,7.77,7.72,7.72,447921.0
2024-07-16 11:40:00,7.73,7.76,7.72,7.76,544811.0,7.73,7.76,7.72,7.76,544811.0
2024-07-16 11:50:00,7.76,7.79,7.75,7.79,295131.0,7.76,7.79,7.75,7.79,295131.0
2024-07-16 12:00:00,7.79,7.8,7.78,7.8,570201.0,7.79,7.8,7.78,7.8,570201.0
2024-07-16 12:10:00,7.79,7.82,7.76,7.77,854654.0,7.79,7.82,7.76,7.77,854654.0
2024-07-16 12:20:00,7.77,7.82,7.76,7.8,698393.0,7.77,7.82,7.76,7.8,698393.0
2024-07-16 12:30:00,7.79,7.83,7.79,7.83,351071.0,7.79,7.83,7.79,7.83,351071.0
2024-07-16 12:40:00,7.83,7.83,7.81,7.82,503257.0,7.83,7.83,7.81,7.82,503257.0
2024-07-16 12:50:00,7.82,7.85,7.8,7.85,692288.0,7.82,7.85,7.8,7.85,692288.0
2024-07-16 13:00:00,7.85,7.86,7.84,7.86,729988.0,7.85,7.86,7.84,7.86,729988.0
2024-07-16 13:10:00,7.85,7.86,7.85,7.86,432308.0,7.85,7.86,7.85,7.86,432308.0
2024-07-16 13:20:00,7.86,7.89,7.85,7.88,589908.0,7.86,7.89,7.85,7.88,589908.0
2024-07-16 13:30:00,7.88,7.9,7.88,7.9,827528.0,7.88,7.9,7.88,7.9,827528.0
2024-07-16 13:40:00,7.9,7.91,7.88,7.9,729962.0,7.9,7.91,7.88,7.9,729962.0
2024-07-16 13:50:00,7.9,7.92,7.85,7.86,986532.0,7.9,7.92,7.85,7.86,986532.0
2024-07-16 14:00:00,7.86,7.89,7.85,7.88,585036.0,7.86,7.89,7.85,7.88,585036.0
2024-07-16 14:10:00,7.88,7.9,7.86,7.87,556906.0,7.88,7.9,7.86,7.87,556906.0
2024-07-16 14:20:00,7.86,7.89,7.86,7.89,484092.0,7.86,7.89,7.86,7.89,484092.0
2024-07-16 14:30:00,7.89,7.92,7.88,7.92,497063.0,7.89,7.92,7.88,7.92,497063.0
2024-07-16 14:40:00,7.92,7.93,7.88,7.89,630974.0,7.92,7.93,7.88,7.89,630974.0
2024-07-16 14:50:00,7.9,7.92,7.89,7.92,511914.0,7.9,7.92,7.89,7.92,511914.0
2024-07-16 15:00:00,7.92,7.92,7.9,7.92,525555.0,7.92,7.92,7.9,7.92,525555.0
2024-07-16 15:10:00,7.92,7.92,7.9,7.92,778992.0,7.92,7.92,7.9,7.92,778992.0
2024-07-16 15:20:00,7.91,7.93,7.9,7.93,790941.0,7.91,7.93,7.9,7.93,790941.0
2024-07-16 15:30:00,7.93,7.94,7.92,7.93,847598.0,7.93,7.94,7.92,7.93,847598.0
2024-07-16 15:40:00,7.94,7.95,7.93,7.94,1108300.0,7.94,7.95,7.93,7.94,1108300.0
2024-07-16 15:50:00,7.94,7.98,7.93,7.97,3613221.0,7.94,7.98,7.93,7.97,3613221.0
2024-07-17 09:30:00,7.94,8.13,7.92,8.12,2377702.0,7.94,8.13,7.92,8.12,2377702.0
2024-07-17 09:40:00,8.12,8.22,8.1,8.21,2083984.0,8.12,8.22,8.1,8.21,2083984.0
2024-07-17 09:50:00,8.2,8.3,8.2,8.27,1422447.0,8.2,8.3,8.2,8.27,1422447.0
2024-07-17 10:00:00,8.27,8.31,8.23,8.29,1412500.0,8.27,8.31,8.23,8.29,1412500.0
2024-07-17 10:10:00,8.29,8.34,8.28,8.34,1140327.0,8.29,8.34,8.28,8.34,1140327.0
2024-07-17 10:20:00,8.34,8.36,8.27,8.28,1826018.0,8.34,8.36,8.27,8.28,1826018.0
2024-07-17 10:30:00,8.28,8.33,8.27,8.3,868060.0,8.28,8.33,8.27,8.3,868060.0
2024-07-17 10:40:00,8.3,8.32,8.22,8.23,624815.0,8.3,8.32,8.22,8.23,624815.0
2024-07-17 10:50:00,8.24,8.26,8.18,8.24,860154.0,8.24,8.26,8.18,8.24,860154.0
2024-07-17 11:00:00,8.24,8.26,8.22,8.25,1184754.0,8.24,8.26,8.22,8.25,1184754.0
2024-07-17 11:10:00,8.25,8.29,8.2,8.21,831006.0,8.25,8.29,8.2,8.21,831006.0
2024-07-17 11:20:00,8.21,8.22,8.14,8.14,921717.0,8.21,8.22,8.14,8.14,921717.0
2024-07-17 11:30:00,8.14,8.2,8.14,8.19,913732.0,8.14,8.2,8.14,8.19,913732.0
2024-07-17 11:40:00,8.19,8.22,8.16,8.21,636600.0,8.19,8.22,8.16,8.21,636600.0
2024-07-17 11:50:00,8.21,8.27,8.2,8.26,556499.0,8.21,8.27,8.2,8.26,556499.0
2024-07-17 12:00:00,8.26,8.26,8.2,8.21,614158.0,8.26,8.26,8.2,8.21,614158.0
2024-07-17 12:10:00,8.21,8.23,8.17,8.18,446565.0,8.21,8.23,8.17,8.18,446565.0
2024-07-17 12:20:00,8.18,8.2,8.17,8.19,406778.0,8.18,8.2,8.17,8.19,406778.0
2024-07-17 12:30:00,8.19,8.22,8.17,8.18,701591.0,8.19,8.22,8.17,8.18,701591.0
2024-07-17 12:40:00,8.18,8.2,8.14,8.18,899109.0,8.18,8.2,8.14,8.18,899109.0
2024-07-17 12:50:00,8.18,8.23,8.17,8.2,910190.0,8.18,8.23,8.17,8.2,910190.0
2024-07-17 13:00:00,8.2,8.2,8.16,8.17,398197.0,8.2,8.2,8.16,8.17,398197.0
2024-07-17 13:10:00,8.17,8.17,8.15,8.17,348482.0,8.17,8.17,8.15,8.17,348482.0
2024-07-17 13:20:00,8.17,8.17,8.11,8.12,610097.0,8.17,8.17,8.11,8.12,610097.0
2024-07-17 13:30:00,8.12,8.16,8.12,8.16,712174.0,8.12,8.16,8.12,8.16,712174.0
2024-07-17 13:40:00,8.16,8.27,8.15,8.27,623939.0,8.16,8.27,8.15,8.27,623939.0
2024-07-17 13:50:00,8.27,8.27,8.23,8.24,557247.0,8.27,8.27,8.23,8.24,557247.0
2024-07-17 14:00:00,8.24,8.27,8.23,8.26,587917.0,8.24,8.27,8.23,8.26,587917.0
2024-07-17 14:10:00,8.25,8.28,8.24,8.25,662902.0,8.25,8.28,8.24,8.25,662902.0
2024-07-17 14:20:00,8.26,8.28,8.24,8.27,718875.0,8.26,8.28,8.24,8.27,718875.0
2024-07-17 14:30:00,8.27,8.28,8.25,8.28,362644.0,8.27,8.28,8.25,8.28,362644.0
2024-07-17 14:40:00,8.28,8.3,8.27,8.29,525308.0,8.28,8.3,8.27,8.29,525308.0
2024-07-17 14:50:00,8.29,8.31,8.28,8.29,429030.0,8.29,8.31,8.28,8.29,429030.0
2024-07-17 15:00:00,8.29,8.32,8.27,8.29,737556.0,8.29,8.32,8.27,8.29,737556.0
2024-07-17 15:10:00,8.29,8.32,8.29,8.32,379798.0,8.29,8.32,8.29,8.32,379798.0
2024-07-17 15:20:00,8.32,8.32,8.3,8.3,665927.0,8.32,8.32,8.3,8.3,665927.0
2024-07-17 15:30:00,8.3,8.36,8.3,8.35,2686032.0,8.3,8.36,8.3,8.35,2686032.0
2024-07-17 15:40:00,8.35,8.35,8.31,8.34,1110232.0,8.35,8.35,8.31,8.34,1110232.0
2024-07-17 15:50:00,8.34,8.36,8.3,8.3,5094039.0,8.34,8.36,8.3,8.3,5094039.0
2024-07-18 09:30:00,8.76,8.81,8.55,8.63,6516222.0,8.76,8.81,8.55,8.63,6516222.0
2024-07-18 09:40:00,8.63,8.69,8.59,8.63,2878413.0,8.63,8.69,8.59,8.63,2878413.0
2024-07-18 09:50:00,8.63,8.69,8.57,8.64,3193188.0,8.63,8.69,8.57,8.64,3193188.0
2024-07-18 10:00:00,8.63,8.75,8.62,8.71,2360628.0,8.63,8.75,8.62,8.71,2360628.0
2024-07-18 10:10:00,8.71,8.8,8.69,8.79,1565324.0,8.71,8.8,8.69,8.79,1565324.0
2024-07-18 10:20:00,8.79,8.81,8.74,8.79,1363745.0,8.79,8.81,8.74,8.79,1363745.0
2024-07-18 10:30:00,8.79,8.84,8.71,8.76,1668483.0,8.79,8.84,8.71,8.76,1668483.0
2024-07-18 10:40:00,8.76,8.81,8.74,8.77,900514.0,8.76,8.81,8.74,8.77,900514.0
2024-07-18 10:50:00,8.77,8.86,8.75,8.85,2052389.0,8.77,8.86,8.75,8.85,2052389.0
2024-07-18 11:00:00,8.85,8.9,8.81,8.84,1360184.0,8.85,8.9,8.81,8.84,1360184.0
2024-07-18 11:10:00,8.84,8.85,8.71,8.71,881017.0,8.84,8.85,8.71,8.71,881017.0
2024-07-18 11:20:00,8.71,8.76,8.68,8.76,1375393.0,8.71,8.76,8.68,8.76,1375393.0
2024-07-18 11:30:00,8.76,8.79,8.72,8.78,884937.0,8.76,8.79,8.72,8.78,884937.0
2024-07-18 11:40:00,8.78,8.88,8.77,8.84,1361602.0,8.78,8.88,8.77,8.84,1361602.0
2024-07-18 11:50:00,8.84,8.85,8.77,8.8,659858.0,8.84,8.85,8.77,8.8,659858.0
2024-07-18 12:00:00,8.8,8.86,8.8,8.85,1065349.0,8.8,8.86,8.8,8.85,1065349.0
2024-07-18 12:10:00,8.85,8.85,8.81,8.82,800089.0,8.85,8.85,8.81,8.82,800089.0
2024-07-18 12:20:00,8.82,8.85,8.74,8.77,1242172.0,8.82,8.85,8.74,8.77,1242172.0
2024-07-18 12:30:00,8.76,8.81,8.76,8.8,485219.0,8.76,8.81,8.76,8.8,485219.0
2024-07-18 12:40:00,8.8,8.89,8.8,8.88,1653927.0,8.8,8.89,8.8,8.88,1653927.0
2024-07-18 12:50:00,8.88,8.88,8.8,8.8,972076.0,8.88,8.88,8.8,8.8,972076.0
2024-07-18 13:00:00,8.8,8.81,8.74,8.77,625708.0,8.8,8.81,8.74,8.77,625708.0
2024-07-18 13:10:00,8.76,8.81,8.75,8.77,471515.0,8.76,8.81,8.75,8.77,471515.0
2024-07-18 13:20:00,8.77,8.78,8.72,8.78,776322.0,8.77,8.78,8.72,8.78,776322.0
2024-07-18 13:30:00,8.78,8.78,8.75,8.78,261880.0,8.78,8.78,8.75,8.78,261880.0
2024-07-18 13:40:00,8.78,8.82,8.76,8.77,495025.0,8.78,8.82,8.76,8.77,495025.0
2024-07-18 13:50:00,8.76,8.77,8.73,8.76,551237.0,8.76,8.77,8.73,8.76,551237.0
2024-07-18 14:00:00,8.76,8.77,8.74,8.76,892854.0,8.76,8.77,8.74,8.76,892854.0
2024-07-18 14:10:00,8.76,8.76,8.7,8.7,978412.0,8.76,8.76,8.7,8.7,978412.0
2024-07-18 14:20:00,8.7,8.76,8.7,8.75,706340.0,8.7,8.76,8.7,8.75,706340.0
2024-07-18 14:30:00,8.75,8.76,8.72,8.74,616654.0,8.75,8.76,8.72,8.74,616654.0
2024-07-18 14:40:00,8.74,8.75,8.68,8.68,887431.0,8.74,8.75,8.68,8.68,887431.0
2024-07-18 14:50:00,8.69,8.73,8.68,8.71,541221.0,8.69,8.73,8.68,8.71,541221.0
2024-07-18 15:00:00,8.71,8.71,8.68,8.68,381983.0,8.71,8.71,8.68,8.68,381983.0
2024-07-18 15:10:00,8.69,8.69,8.59,8.6,672749.0,8.69,8.69,8.59,8.6,672749.0
2024-07-18 15:20:00,8.6,8.61,8.56,8.58,740082.0,8.6,8.61,8.56,8.58,740082.0
2024-07-18 15:30:00,8.58,8.63,8.57,8.58,876503.0,8.58,8.63,8.57,8.58,876503.0
2024-07-18 15:40:00,8.59,8.61,8.58,8.6,922667.0,8.59,8.61,8.58,8.6,922667.0
2024-07-18 15:50:00,8.59,8.61,8.51,8.52,3817540.0,8.59,8.61,8.51,8.52,3817540.0
2024-07-19 09:30:00,8.51,8.51,8.38,8.46,2012621.0,8.51,8.51,8.38,8.46,2012621.0
2024-07-19 09:40:00,8.46,8.52,8.42,8.49,601868.0,8.46,8.52,8.42,8.49,601868.0
2024-07-19 09:50:00,8.48,8.49,8.39,8.43,436684.0,8.48,8.49,8.39,8.43,436684.0
2024-07-19 10:00:00,8.43,8.48,8.42,8.45,1075939.0,8.43,8.48,8.42,8.45,1075939.0
2024-07-19 10:10:00,8.45,8.53,8.45,8.53,578675.0,8.45,8.53,8.45,8.53,578675.0
2024-07-19 10:20:00,8.53,8.57,8.51,8.52,789902.0,8.53,8.57,8.51,8.52,789902.0
2024-07-19 10:30:00,8.53,8.61,8.53,8.54,1218860.0,8.53,8.61,8.53,8.54,1218860.0
2024-07-19 10:40:00,8.54,8.55,8.51,8.53,647430.0,8.54,8.55,8.51,8.53,647430.0
2024-07-19 10:50:00,8.53,8.53,8.47,8.5,631436.0,8.53,8.53,8.47,8.5,631436.0
2024-07-19 11:00:00,8.5,8.51,8.44,8.49,1148399.0,8.5,8.51,8.44,8.49,1148399.0
2024-07-19 11:10:00,8.49,8.54,8.48,8.54,283058.0,8.49,8.54,8.48,8.54,283058.0
2024-07-19 11:20:00,8.54,8.57,8.53,8.55,1180813.0,8.54,8.57,8.53,8.55,1180813.0
2024-07-19 11:30:00,8.55,8.61,8.54,8.61,765669.0,8.55,8.61,8.54,8.61,765669.0
2024-07-19 11:40:00,8.61,8.64,8.6,8.63,628272.0,8.61,8.64,8.6,8.63,628272.0
2024-07-19 11:50:00,8.63,8.69,8.62,8.69,785266.0,8.63,8.69,8.62,8.69,785266.0
2024-07-19 12:00:00,8.69,8.74,8.68,8.74,804056.0,8.69,8.74,8.68,8.74,804056.0
2024-07-19 12:10:00,8.74,8.77,8.69,8.75,1434794.0,8.74,8.77,8.69,8.75,1434794.0
2024-07-19 12:20:00,8.75,8.76,8.68,8.7,869222.0,8.75,8.76,8.68,8.7,869222.0
2024-07-19 12:30:00,8.7,8.7,8.6,8.63,512694.0,8.7,8.7,8.6,8.63,512694.0
2024-07-19 12:40:00,8.63,8.64,8.6,8.61,327538.0,8.63,8.64,8.6,8.61,327538.0
2024-07-19 12:50:00,8.61,8.62,8.58,8.59,408039.0,8.61,8.62,8.58,8.59,408039.0
2024-07-19 13:00:00,8.59,8.6,8.54,8.6,343534.0,8.59,8.6,8.54,8.6,343534.0
2024-07-19 13:10:00,8.6,8.65,8.59,8.63,269518.0,8.6,8.65,8.59,8.63,269518.0
2024-07-19 13:20:00,8.63,8.65,8.62,8.64,433483.0,8.63,8.65,8.62,8.64,433483.0
2024-07-19 13:30:00,8.63,8.64,8.54,8.54,1313371.0,8.63,8.64,8.54,8.54,1313371.0
2024-07-19 13:40:00,8.54,8.59,8.53,8.59,489142.0,8.54,8.59,8.53,8.59,489142.0
2024-07-19 13:50:00,8.59,8.61,8.58,8.6,879423.0,8.59,8.61,8.58,8.6,879423.0
2024-07-19 14:00:00,8.6,8.61,8.55,8.59,592487.0,8.6,8.61,8.55,8.59,592487.0
2024-07-19 14:10:00,8.59,8.61,8.58,8.61,349255.0,8.59,8.61,8.58,8.61,349255.0
2024-07-19 14:20:00,8.61,8.61,8.54,8.57,598950.0,8.61,8.61,8.54,8.57,598950.0
2024-07-19 14:30:00,8.56,8.59,8.54,8.59,550975.0,8.56,8.59,8.54,8.59,550975.0
2024-07-19 14:40:00,8.59,8.61,8.57,8.61,656603.0,8.59,8.61,8.57,8.61,656603.0
2024-07-19 14:50:00,8.61,8.66,8.6,8.64,573508.0,8.61,8.66,8.6,8.64,573508.0
2024-07-19 15:00:00,8.64,8.66,8.62,8.65,504339.0,8.64,8.66,8.62,8.65,504339.0
2024-07-19 15:10:00,8.65,8.71,8.65,8.71,430453.0,8.65,8.71,8.65,8.71,430453.0
2024-07-19 15:20:00,8.71,8.75,8.7,8.72,1116436.0,8.71,8.75,8.7,8.72,1116436.0
2024-07-19 15:30:00,8.73,8.76,8.68,8.7,2102796.0,8.73,8.76,8.68,8.7,2102796.0
2024-07-19 15:40:00,8.71,8.72,8.69,8.71,1051410.0,8.71,8.72,8.69,8.71,1051410.0
2024-07-19 15:50:00,8.7,8.74,8.67,8.67,3265869.0,8.7,8.74,8.67,8.67,3265869.0
2024-07-22 09:30:00,8.66,8.67,8.37,8.41,1492458.0,8.66,8.67,8.37,8.41,1492458.0
2024-07-22 09:40:00,8.4,8.4,8.27,8.35,869072.0,8.4,8.4,8.27,8.35,869072.0
2024-07-22 09:50:00,8.35,8.38,8.29,8.3,522796.0,8.35,8.38,8.29,8.3,522796.0
2024-07-22 10:00:00,8.3,8.31,8.24,8.28,563127.0,8.3,8.31,8.24,8.28,563127.0
2024-07-22 10:10:00,8.28,8.29,8.22,8.26,470194.0,8.28,8.29,8.22,8.26,470194.0
2024-07-22 10:20:00,8.26,8.35,8.25,8.3,742623.0,8.26,8.35,8.25,8.3,742623.0
2024-07-22 10:30:00,8.3,8.35,8.28,8.34,295506.0,8.3,8.35,8.28,8.34,295506.0
2024-07-22 10:40:00,8.34,8.36,8.33,8.35,332154.0,8.34,8.36,8.33,8.35,332154.0
2024-07-22 10:50:00,8.35,8.35,8.29,8.33,554254.0,8.35,8.35,8.29,8.33,554254.0
2024-07-22 11:00:00,8.33,8.34,8.28,8.29,373408.0,8.33,8.34,8.28,8.29,373408.0
2024-07-22 11:10:00,8.29,8.3,8.26,8.27,386684.0,8.29,8.3,8.26,8.27,386684.0
2024-07-22 11:20:00,8.27,8.28,8.23,8.26,514919.0,8.27,8.28,8.23,8.26,514919.0
2024-07-22 11:30:00,8.26,8.29,8.24,8.24,269724.0,8.26,8.29,8.24,8.24,269724.0
2024-07-22 11:40:00,8.24,8.29,8.24,8.28,348937.0,8.24,8.29,8.24,8.28,348937.0
2024-07-22 11:50:00,8.28,8.3,8.26,8.29,323936.0,8.28,8.3,8.26,8.29,323936.0
2024-07-22 12:00:00,8.29,8.3,8.25,8.25,245470.0,8.29,8.3,8.25,8.25,245470.0
2024-07-22 12:10:00,8.25,8.32,8.24,8.32,456665.0,8.25,8.32,8.24,8.32,456665.0
2024-07-22 12:20:00,8.32,8.38,8.31,8.33,677330.0,8.32,8.38,8.31,8.33,677330.0
2024-07-22 12:30:00,8.33,8.38,8.32,8.37,339799.0,8.33,8.38,8.32,8.37,339799.0
2024-07-22 12:40:00,8.37,8.38,8.32,8.37,501178.0,8.37,8.38,8.32,8.37,501178.0
2024-07-22 12:50:00,8.37,8.39,8.35,8.38,319744.0,8.37,8.39,8.35,8.38,319744.0
2024-07-22 13:00:00,8.38,8.41,8.37,8.39,302836.0,8.38,8.41,8.37,8.39,302836.0
2024-07-22 13:10:00,8.39,8.41,8.38,8.4,251668.0,8.39,8.41,8.38,8.4,251668.0
2024-07-22 13:20:00,8.41,8.41,8.37,8.38,253636.0,8.41,8.41,8.37,8.38,253636.0
2024-07-22 13:30:00,8.38,8.42,8.38,8.39,423415.0,8.38,8.42,8.38,8.39,423415.0
2024-07-22 13:40:00,8.38,8.41,8.38,8.41,264126.0,8.38,8.41,8.38,8.41,264126.0
2024-07-22 13:50:00,8.41,8.41,8.39,8.41,253782.0,8.41,8.41,8.39,8.41,253782.0
2024-07-22 14:00:00,8.41,8.41,8.39,8.41,595192.0,8.41,8.41,8.39,8.41,595192.0
2024-07-22 14:10:00,8.41,8.41,8.38,8.41,528674.0,8.41,8.41,8.38,8.41,528674.0
2024-07-22 14:20:00,8.41,8.43,8.4,8.42,200707.0,8.41,8.43,8.4,8.42,200707.0
2024-07-22 14:30:00,8.43,8.44,8.42,8.43,207842.0,8.43,8.44,8.42,8.43,207842.0
2024-07-22 14:40:00,8.43,8.43,8.39,8.42,569489.0,8.43,8.43,8.39,8.42,569489.0
2024-07-22 14:50:00,8.42,8.45,8.42,8.44,338683.0,8.42,8.45,8.42,8.44,338683.0
2024-07-22 15:00:00,8.45,8.49,8.43,8.45,605219.0,8.45,8.49,8.43,8.45,605219.0
2024-07-22 15:10:00,8.45,8.45,8.43,8.45,478046.0,8.45,8.45,8.43,8.45,478046.0
2024-07-22 15:20:00,8.45,8.49,8.44,8.47,597751.0,8.45,8.49,8.44,8.47,597751.0
2024-07-22 15:30:00,8.47,8.5,8.47,8.5,476726.0,8.47,8.5,8.47,8.5,476726.0
2024-07-22 15:40:00,8.5,8.57,8.48,8.55,2402867.0,8.5,8.57,8.48,8.55,2402867.0
2024-07-22 15:50:00,8.55,8.57,8.52,8.55,3135150.0,8.55,8.57,8.52,8.55,3135150.0
2024-07-23 09:30:00,8.49,8.63,8.49,8.54,713082.0,8.49,8.63,8.49,8.54,713082.0
2024-07-23 09:40:00,8.53,8.53,8.44,8.52,475045.0,8.53,8.53,8.44,8.52,475045.0
2024-07-23 09:50:00,8.52,8.54,8.46,8.46,366648.0,8.52,8.54,8.46,8.46,366648.0
2024-07-23 10:00:00,8.46,8.51,8.46,8.48,553404.0,8.46,8.51,8.46,8.48,553404.0
2024-07-23 10:10:00,8.49,8.58,8.48,8.55,602977.0,8.49,8.58,8.48,8.55,602977.0
2024-07-23 10:20:00,8.55,8.57,8.54,8.55,574190.0,8.55,8.57,8.54,8.55,574190.0
2024-07-23 10:30:00,8.55,8.58,8.53,8.55,388918.0,8.55,8.58,8.53,8.55,388918.0
2024-07-23 10:40:00,8.55,8.56,8.54,8.55,353966.0,8.55,8.56,8.54,8.55,353966.0
2024-07-23 10:50:00,8.55,8.57,8.52,8.55,380248.0,8.55,8.57,8.52,8.55,380248.0
2024-07-23 11:00:00,8.56,8.57,8.55,8.57,170482.0,8.56,8.57,8.55,8.57,170482.0
2024-07-23 11:10:00,8.57,8.57,8.54,8.55,195953.0,8.57,8.57,8.54,8.55,195953.0
2024-07-23 11:20:00,8.55,8.61,8.55,8.61,361778.0,8.55,8.61,8.55,8.61,361778.0
2024-07-23 11:30:00,8.6,8.66,8.6,8.64,273039.0,8.6,8.66,8.6,8.64,273039.0
2024-07-23 11:40:00,8.64,8.68,8.64,8.68,182682.0,8.64,8.68,8.64,8.68,182682.0
2024-07-23 11:50:00,8.67,8.67,8.61,8.63,468679.0,8.67,8.67,8.61,8.63,468679.0
2024-07-23 12:00:00,8.64,8.65,8.6,8.61,398385.0,8.64,8.65,8.6,8.61,398385.0
2024-07-23 12:10:00,8.61,8.63,8.6,8.63,294265.0,8.61,8.63,8.6,8.63,294265.0
2024-07-23 12:20:00,8.63,8.64,8.57,8.59,449324.0,8.63,8.64,8.57,8.59,449324.0
2024-07-23 12:30:00,8.58,8.6,8.57,8.6,194631.0,8.58,8.6,8.57,8.6,194631.0
2024-07-23 12:40:00,8.6,8.62,8.58,8.58,258365.0,8.6,8.62,8.58,8.58,258365.0
2024-07-23 12:50:00,8.58,8.59,8.57,8.57,148887.0,8.58,8.59,8.57,8.57,148887.0
2024-07-23 13:00:00,8.57,8.62,8.56,8.61,337992.0,8.57,8.62,8.56,8.61,337992.0
2024-07-23 13:10:00,8.61,8.64,8.6,8.63,228168.0,8.61,8.64,8.6,8.63,228168.0
2024-07-23 13:20:00,8.63,8.64,8.62,8.63,59546.0,8.63,8.64,8.62,8.63,59546.0
2024-07-23 13:30:00,8.63,8.65,8.63,8.63,163012.0,8.63,8.65,8.63,8.63,163012.0
2024-07-23 13:40:00,8.63,8.63,8.6,8.62,174466.0,8.63,8.63,8.6,8.62,174466.0
2024-07-23 13:50:00,8.61,8.64,8.61,8.63,363438.0,8.61,8.64,8.61,8.63,363438.0
2024-07-23 14:00:00,8.62,8.64,8.62,8.64,189015.0,8.62,8.64,8.62,8.64,189015.0
2024-07-23 14:10:00,8.64,8.64,8.61,8.63,272385.0,8.64,8.64,8.61,8.63,272385.0
2024-07-23 14:20:00,8.63,8.65,8.63,8.64,91462.0,8.63,8.65,8.63,8.64,91462.0
2024-07-23 14:30:00,8.64,8.65,8.64,8.64,61433.0,8.64,8.65,8.64,8.64,61433.0
2024-07-23 14:40:00,8.64,8.65,8.63,8.63,65732.0,8.64,8.65,8.63,8.63,65732.0
2024-07-23 14:50:00,8.64,8.64,8.63,8.64,133818.0,8.64,8.64,8.63,8.64,133818.0
2024-07-23 15:00:00,8.63,8.64,8.62,8.63,173820.0,8.63,8.64,8.62,8.63,173820.0
2024-07-23 15:10:00,8.63,8.64,8.62,8.63,351710.0,8.63,8.64,8.62,8.63,351710.0
2024-07-23 15:20:00,8.63,8.66,8.62,8.64,406238.0,8.63,8.66,8.62,8.64,406238.0
2024-07-23 15:30:00,8.64,8.68,8.62,8.66,757996.0,8.64,8.68,8.62,8.66,757996.0
2024-07-23 15:40:00,8.66,8.67,8.65,8.66,364961.0,8.66,8.67,8.65,8.66,364961.0
2024-07-23 15:50:00,8.66,8.67,8.61,8.63,2375114.0,8.66,8.67,8.61,8.63,2375114.0
2024-07-24 09:30:00,8.61,8.75,8.58,8.71,1090254.0,8.61,8.75,8.58,8.71,1090254.0
2024-07-24 09:40:00,8.71,8.72,8.62,8.65,732524.0,8.71,8.72,8.62,8.65,732524.0
2024-07-24 09:50:00,8.65,8.66,8.55,8.55,506274.0,8.65,8.66,8.55,8.55,506274.0
2024-07-24 10:00:00,8.55,8.58,8.51,8.54,633379.0,8.55,8.58,8.51,8.54,633379.0
2024-07-24 10:10:00,8.55,8.55,8.51,8.52,429876.0,8.55,8.55,8.51,8.52,429876.0
2024-07-24 10:20:00,8.52,8.52,8.48,8.51,742007.0,8.52,8.52,8.48,8.51,742007.0
2024-07-24 10:30:00,8.51,8.55,8.47,8.54,705297.0,8.51,8.55,8.47,8.54,705297.0
2024-07-24 10:40:00,8.55,8.63,8.54,8.62,1092152.0,8.55,8.63,8.54,8.62,1092152.0
2024-07-24 10:50:00,8.62,8.63,8.58,8.59,442435.0,8.62,8.63,8.58,8.59,442435.0
2024-07-24 11:00:00,8.6,8.6,8.55,8.59,426964.0,8.6,8.6,8.55,8.59,426964.0
2024-07-24 11:10:00,8.59,8.61,8.58,8.6,273406.0,8.59,8.61,8.58,8.6,273406.0
2024-07-24 11:20:00,8.6,8.63,8.59,8.63,357020.0,8.6,8.63,8.59,8.63,357020.0
2024-07-24 11:30:00,8.63,8.63,8.6,8.6,395462.0,8.63,8.63,8.6,8.6,395462.0
2024-07-24 11:40:00,8.61,8.62,8.59,8.61,237285.0,8.61,8.62,8.59,8.61,237285.0
2024-07-24 11:50:00,8.61,8.64,8.6,8.64,274016.0,8.61,8.64,8.6,8.64,274016.0
2024-07-24 12:00:00,8.63,8.64,8.58,8.59,356754.0,8.63,8.64,8.58,8.59,356754.0
2024-07-24 12:10:00,8.59,8.65,8.58,8.65,588418.0,8.59,8.65,8.58,8.65,588418.0
2024-07-24 12:20:00,8.65,8.66,8.62,8.63,317194.0,8.65,8.66,8.62,8.63,317194.0
2024-07-24 12:30:00,8.63,8.63,8.58,8.61,511783.0,8.63,8.63,8.58,8.61,511783.0
2024-07-24 12:40:00,8.62,8.62,8.58,8.6,342675.0,8.62,8.62,8.58,8.6,342675.0
2024-07-24 12:50:00,8.6,8.6,8.58,8.6,197128.0,8.6,8.6,8.58,8.6,197128.0
2024-07-24 13:00:00,8.6,8.64,8.59,8.63,436551.0,8.6,8.64,8.59,8.63,436551.0
2024-07-24 13:10:00,8.63,8.64,8.61,8.62,282319.0,8.63,8.64,8.61,8.62,282319.0
2024-07-24 13:20:00,8.62,8.62,8.59,8.6,415161.0,8.62,8.62,8.59,8.6,415161.0
2024-07-24 13:30:00,8.6,8.61,8.57,8.57,201909.0,8.6,8.61,8.57,8.57,201909.0
2024-07-24 13:40:00,8.58,8.59,8.57,8.58,235535.0,8.58,8.59,8.57,8.58,235535.0
2024-07-24 13:50:00,8.58,8.58,8.56,8.56,236359.0,8.58,8.58,8.56,8.56,236359.0
2024-07-24 14:00:00,8.57,8.58,8.53,8.54,229639.0,8.57,8.58,8.53,8.54,229639.0
2024-07-24 14:10:00,8.54,8.55,8.51,8.52,352414.0,8.54,8.55,8.51,8.52,352414.0
2024-07-24 14:20:00,8.52,8.52,8.48,8.5,317609.0,8.52,8.52,8.48,8.5,317609.0
2024-07-24 14:30:00,8.5,8.54,8.49,8.53,562888.0,8.5,8.54,8.49,8.53,562888.0
2024-07-24 14:40:00,8.54,8.54,8.48,8.49,203302.0,8.54,8.54,8.48,8.49,203302.0
2024-07-24 14:50:00,8.49,8.5,8.47,8.49,206325.0,8.49,8.5,8.47,8.49,206325.0
2024-07-24 15:00:00,8.49,8.51,8.48,8.5,143346.0,8.49,8.51,8.48,8.5,143346.0
2024-07-24 15:10:00,8.5,8.53,8.49,8.5,414566.0,8.5,8.53,8.49,8.5,414566.0
2024-07-24 15:20:00,8.5,8.52,8.49,8.5,256821.0,8.5,8.52,8.49,8.5,256821.0
2024-07-24 15:30:00,8.5,8.53,8.49,8.52,349719.0,8.5,8.53,8.49,8.52,349719.0
2024-07-24 15:40:00,8.52,8.54,8.49,8.54,935268.0,8.52,8.54,8.49,8.54,935268.0
2024-07-24 15:50:00,8.54,8.55,8.46,8.48,2357105.0,8.54,8.55,8.46,8.48,2357105.0
2024-07-25 09:30:00,7.99,8.08,7.71,7.8,3723299.0,7.99,8.08,7.71,7.8,3723299.0
2024-07-25 09:40:00,7.8,7.89,7.75,7.87,1471493.0,7.8,7.89,7.75,7.87,1471493.0
2024-07-25 09:50:00,7.87,7.94,7.78,7.89,1063436.0,7.87,7.94,7.78,7.89,1063436.0
2024-07-25 10:00:00,7.89,8.0,7.87,7.97,1254642.0,7.89,8.0,7.87,7.97,1254642.0
2024-07-25 10:10:00,7.97,8.03,7.96,7.96,894723.0,7.97,8.03,7.96,7.96,894723.0
2024-07-25 10:20:00,7.96,8.01,7.91,8.01,1044024.0,7.96,8.01,7.91,8.01,1044024.0
2024-07-25 10:30:00,8.01,8.02,7.91,7.93,877625.0,8.01,8.02,7.91,7.93,877625.0
2024-07-25 10:40:00,7.92,7.97,7.89,7.93,830902.0,7.92,7.97,7.89,7.93,830902.0
2024-07-25 10:50:00,7.92,8.01,7.91,7.98,421892.0,7.92,8.01,7.91,7.98,421892.0
2024-07-25 11:00:00,7.99,8.0,7.98,8.0,399941.0,7.99,8.0,7.98,8.0,399941.0
2024-07-25 11:10:00,8.0,8.01,7.95,7.98,941991.0,8.0,8.01,7.95,7.98,941991.0
2024-07-25 11:20:00,7.98,7.99,7.94,7.99,487596.0,7.98,7.99,7.94,7.99,487596.0
2024-07-25 11:30:00,7.99,8.07,7.99,8.01,749331.0,7.99,8.07,7.99,8.01,749331.0
2024-07-25 11:40:00,8.01,8.08,8.0,8.02,705039.0,8.01,8.08,8.0,8.02,705039.0
2024-07-25 11:50:00,8.02,8.03,8.0,8.01,412759.0,8.02,8.03,8.0,8.01,412759.0
2024-07-25 12:00:00,8.01,8.01,7.95,8.0,824891.0,8.01,8.01,7.95,8.0,824891.0
2024-07-25 12:10:00,7.99,8.06,7.99,8.05,356119.0,7.99,8.06,7.99,8.05,356119.0
2024-07-25 12:20:00,8.05,8.06,8.01,8.04,298563.0,8.05,8.06,8.01,8.04,298563.0
2024-07-25 12:30:00,8.04,8.07,8.02,8.05,394556.0,8.04,8.07,8.02,8.05,394556.0
2024-07-25 12:40:00,8.05,8.06,8.03,8.05,230281.0,8.05,8.06,8.03,8.05,230281.0
2024-07-25 12:50:00,8.05,8.12,8.05,8.09,575555.0,8.05,8.12,8.05,8.09,575555.0
2024-07-25 13:00:00,8.09,8.14,8.08,8.13,297575.0,8.09,8.14,8.08,8.13,297575.0
2024-07-25 13:10:00,8.13,8.15,8.08,8.08,303572.0,8.13,8.15,8.08,8.08,303572.0
2024-07-25 13:20:00,8.09,8.1,8.06,8.07,387883.0,8.09,8.1,8.06,8.07,387883.0
2024-07-25 13:30:00,8.06,8.07,8.04,8.04,367150.0,8.06,8.07,8.04,8.04,367150.0
2024-07-25 13:40:00,8.04,8.05,8.01,8.02,198296.0,8.04,8.05,8.01,8.02,198296.0
2024-07-25 13:50:00,8.02,8.03,8.0,8.03,208102.0,8.02,8.03,8.0,8.03,208102.0
2024-07-25 14:00:00,8.03,8.03,7.97,7.98,191159.0,8.03,8.03,7.97,7.98,191159.0
2024-07-25 14:10:00,7.98,8.02,7.97,8.01,250054.0,7.98,8.02,7.97,8.01,250054.0
2024-07-25 14:20:00,8.02,8.03,8.0,8.01,248490.0,8.02,8.03,8.0,8.01,248490.0
2024-07-25 14:30:00,8.01,8.03,8.0,8.02,191237.0,8.01,8.03,8.0,8.02,191237.0
2024-07-25 14:40:00,8.03,8.03,7.99,8.0,169980.0,8.03,8.03,7.99,8.0,169980.0
2024-07-25 14:50:00,8.0,8.01,7.98,8.01,341217.0,8.0,8.01,7.98,8.01,341217.0
2024-07-25 15:00:00,8.01,8.03,8.0,8.03,337357.0,8.01,8.03,8.0,8.03,337357.0
2024-07-25 15:10:00,8.03,8.04,8.02,8.04,169041.0,8.03,8.04,8.02,8.04,169041.0
2024-07-25 15:20:00,8.04,8.07,8.03,8.06,328242.0,8.04,8.07,8.03,8.06,328242.0
2024-07-25 15:30:00,8.06,8.07,8.05,8.06,454745.0,8.06,8.07,8.05,8.06,454745.0
2024-07-25 15:40:00,8.05,8.06,8.0,8.01,667630.0,8.05,8.06,8.0,8.01,667630.0
2024-07-25 15:50:00,8.0,8.01,7.97,7.98,3469089.0,8.0,8.01,7.97,7.98,3469089.0
2024-07-26 09:30:00,8.1,8.17,8.02,8.04,667203.0,8.1,8.17,8.02,8.04,667203.0
2024-07-26 09:40:00,8.04,8.12,8.02,8.11,554323.0,8.04,8.12,8.02,8.11,554323.0
2024-07-26 09:50:00,8.11,8.15,8.08,8.1,436775.0,8.11,8.15,8.08,8.1,436775.0
2024-07-26 10:00:00,8.1,8.15,8.08,8.1,459071.0,8.1,8.15,8.08,8.1,459071.0
2024-07-26 10:10:00,8.09,8.13,8.07,8.09,378079.0,8.09,8.13,8.07,8.09,378079.0
2024-07-26 10:20:00,8.1,8.1,8.06,8.1,278379.0,8.1,8.1,8.06,8.1,278379.0
2024-07-26 10:30:00,8.1,8.1,8.06,8.1,522514.0,8.1,8.1,8.06,8.1,522514.0
2024-07-26 10:40:00,8.1,8.16,8.09,8.14,445683.0,8.1,8.16,8.09,8.14,445683.0
2024-07-26 10:50:00,8.14,8.17,8.11,8.16,659327.0,8.14,8.17,8.11,8.16,659327.0
2024-07-26 11:00:00,8.15,8.18,8.14,8.18,458477.0,8.15,8.18,8.14,8.18,458477.0
2024-07-26 11:10:00,8.18,8.25,8.17,8.23,562684.0,8.18,8.25,8.17,8.23,562684.0
2024-07-26 11:20:00,8.23,8.29,8.23,8.27,460282.0,8.23,8.29,8.23,8.27,460282.0
2024-07-26 11:30:00,8.27,8.28,8.25,8.27,649118.0,8.27,8.28,8.25,8.27,649118.0
2024-07-26 11:40:00,8.27,8.32,8.24,8.3,1099670.0,8.27,8.32,8.24,8.3,1099670.0
2024-07-26 11:50:00,8.31,8.37,8.3,8.36,637031.0,8.31,8.37,8.3,8.36,637031.0
2024-07-26 12:00:00,8.36,8.36,8.3,8.34,730281.0,8.36,8.36,8.3,8.34,730281.0
2024-07-26 12:10:00,8.34,8.34,8.32,8.32,152787.0,8.34,8.34,8.32,8.32,152787.0
2024-07-26 12:20:00,8.33,8.33,8.31,8.32,180504.0,8.33,8.33,8.31,8.32,180504.0
2024-07-26 12:30:00,8.32,8.33,8.26,8.27,359737.0,8.32,8.33,8.26,8.27,359737.0
2024-07-26 12:40:00,8.27,8.27,8.21,8.21,295661.0,8.27,8.27,8.21,8.21,295661.0
2024-07-26 12:50:00,8.21,8.25,8.19,8.21,522143.0,8.21,8.25,8.19,8.21,522143.0
2024-07-26 13:00:00,8.2,8.21,8.18,8.2,296501.0,8.2,8.21,8.18,8.2,296501.0
2024-07-26 13:10:00,8.2,8.2,8.17,8.18,189426.0,8.2,8.2,8.17,8.18,189426.0
2024-07-26 13:20:00,8.18,8.27,8.17,8.27,469546.0,8.18,8.27,8.17,8.27,469546.0
2024-07-26 13:30:00,8.26,8.28,8.22,8.22,433840.0,8.26,8.28,8.22,8.22,433840.0
2024-07-26 13:40:00,8.22,8.27,8.22,8.27,215842.0,8.22,8.27,8.22,8.27,215842.0
2024-07-26 13:50:00,8.27,8.28,8.26,8.28,149978.0,8.27,8.28,8.26,8.28,149978.0
2024-07-26 14:00:00,8.28,8.32,8.27,8.29,254837.0,8.28,8.32,8.27,8.29,254837.0
2024-07-26 14:10:00,8.29,8.3,8.26,8.26,204775.0,8.29,8.3,8.26,8.26,204775.0
2024-07-26 14:20:00,8.27,8.29,8.26,8.29,165475.0,8.27,8.29,8.26,8.29,165475.0
2024-07-26 14:30:00,8.29,8.29,8.27,8.28,83432.0,8.29,8.29,8.27,8.28,83432.0
2024-07-26 14:40:00,8.28,8.29,8.26,8.28,318570.0,8.28,8.29,8.26,8.28,318570.0
2024-07-26 14:50:00,8.28,8.3,8.27,8.28,239507.0,8.28,8.3,8.27,8.28,239507.0
2024-07-26 15:00:00,8.28,8.3,8.25,8.27,474867.0,8.28,8.3,8.25,8.27,474867.0
2024-07-26 15:10:00,8.27,8.29,8.26,8.28,347878.0,8.27,8.29,8.26,8.28,347878.0
2024-07-26 15:20:00,8.27,8.29,8.27,8.28,264873.0,8.27,8.29,8.27,8.28,264873.0
2024-07-26 15:30:00,8.28,8.28,8.25,8.26,395743.0,8.28,8.28,8.25,8.26,395743.0
2024-07-26 15:40:00,8.26,8.29,8.25,8.27,488993.0,8.26,8.29,8.25,8.27,488993.0
2024-07-26 15:50:00,8.27,8.33,8.25,8.31,2250580.0,8.27,8.33,8.25,8.31,2250580.0
2024-07-29 09:30:00,8.24,8.33,8.22,8.25,701514.0,8.24,8.33,8.22,8.25,701514.0
2024-07-29 09:40:00,8.25,8.28,8.2,8.22,270797.0,8.25,8.28,8.2,8.22,270797.0
2024-07-29 09:50:00,8.22,8.31,8.21,8.31,277626.0,8.22,8.31,8.21,8.31,277626.0
2024-07-29 10:00:00,8.3,8.41,8.3,8.4,989437.0,8.3,8.41,8.3,8.4,989437.0
2024-07-29 10:10:00,8.4,8.4,8.32,8.35,1145555.0,8.4,8.4,8.32,8.35,1145555.0
2024-07-29 10:20:00,8.35,8.4,8.34,8.37,643286.0,8.35,8.4,8.34,8.37,643286.0
2024-07-29 10:30:00,8.38,8.39,8.33,8.38,497877.0,8.38,8.39,8.33,8.38,497877.0
2024-07-29 10:40:00,8.38,8.4,8.36,8.38,423616.0,8.38,8.4,8.36,8.38,423616.0
2024-07-29 10:50:00,8.38,8.4,8.37,8.38,404911.0,8.38,8.4,8.37,8.38,404911.0
2024-07-29 11:00:00,8.38,8.38,8.36,8.38,331271.0,8.38,8.38,8.36,8.38,331271.0
2024-07-29 11:10:00,8.38,8.39,8.36,8.37,424718.0,8.38,8.39,8.36,8.37,424718.0
2024-07-29 11:20:00,8.37,8.4,8.36,8.36,372687.0,8.37,8.4,8.36,8.36,372687.0
2024-07-29 11:30:00,8.36,8.39,8.33,8.39,376629.0,8.36,8.39,8.33,8.39,376629.0
2024-07-29 11:40:00,8.38,8.41,8.37,8.39,288506.0,8.38,8.41,8.37,8.39,288506.0
2024-07-29 11:50:00,8.39,8.42,8.39,8.42,249656.0,8.39,8.42,8.39,8.42,249656.0
2024-07-29 12:00:00,8.42,8.48,8.41,8.47,341946.0,8.42,8.48,8.41,8.47,341946.0
2024-07-29 12:10:00,8.47,8.48,8.43,8.44,352074.0,8.47,8.48,8.43,8.44,352074.0
2024-07-29 12:20:00,8.43,8.44,8.39,8.39,473305.0,8.43,8.44,8.39,8.39,473305.0
2024-07-29 12:30:00,8.39,8.4,8.37,8.38,196997.0,8.39,8.4,8.37,8.38,196997.0
2024-07-29 12:40:00,8.38,8.4,8.36,8.37,301629.0,8.38,8.4,8.36,8.37,301629.0
2024-07-29 12:50:00,8.37,8.39,8.36,8.37,537983.0,8.37,8.39,8.36,8.37,537983.0
2024-07-29 13:00:00,8.36,8.37,8.35,8.36,183378.0,8.36,8.37,8.35,8.36,183378.0
2024-07-29 13:10:00,8.35,8.37,8.35,8.36,203302.0,8.35,8.37,8.35,8.36,203302.0
2024-07-29 13:20:00,8.36,8.36,8.34,8.34,175546.0,8.36,8.36,8.34,8.34,175546.0
2024-07-29 13:30:00,8.35,8.38,8.33,8.38,414232.0,8.35,8.38,8.33,8.38,414232.0
2024-07-29 13:40:00,8.38,8.38,8.36,8.37,172168.0,8.38,8.38,8.36,8.37,172168.0
2024-07-29 13:50:00,8.37,8.39,8.36,8.38,205515.0,8.37,8.39,8.36,8.38,205515.0
2024-07-29 14:00:00,8.38,8.4,8.38,8.39,115383.0,8.38,8.4,8.38,8.39,115383.0
2024-07-29 14:10:00,8.39,8.4,8.36,8.37,153366.0,8.39,8.4,8.36,8.37,153366.0
2024-07-29 14:20:00,8.37,8.4,8.36,8.38,395999.0,8.37,8.4,8.36,8.38,395999.0
2024-07-29 14:30:00,8.38,8.39,8.38,8.38,93071.0,8.38,8.39,8.38,8.38,93071.0
2024-07-29 14:40:00,8.38,8.4,8.38,8.39,238264.0,8.38,8.4,8.38,8.39,238264.0
2024-07-29 14:50:00,8.39,8.4,8.37,8.38,327270.0,8.39,8.4,8.37,8.38,327270.0
2024-07-29 15:00:00,8.38,8.39,8.37,8.38,214726.0,8.38,8.39,8.37,8.38,214726.0
2024-07-29 15:10:00,8.38,8.38,8.35,8.36,163014.0,8.38,8.38,8.35,8.36,163014.0
2024-07-29 15:20:00,8.36,8.38,8.35,8.38,432549.0,8.36,8.38,8.35,8.38,432549.0
2024-07-29 15:30:00,8.38,8.42,8.37,8.42,663576.0,8.38,8.42,8.37,8.42,663576.0
2024-07-29 15:40:00,8.42,8.43,8.41,8.42,502658.0,8.42,8.43,8.41,8.42,502658.0
2024-07-29 15:50:00,8.42,8.43,8.39,8.42,2135954.0,8.42,8.43,8.39,8.42,2135954.0
2024-07-30 09:30:00,8.42,8.46,8.36,8.46,424968.0,8.42,8.46,8.36,8.46,424968.0
2024-07-30 09:40:00,8.46,8.55,8.45,8.54,226611.0,8.46,8.55,8.45,8.54,226611.0
2024-07-30 09:50:00,8.54,8.58,8.52,8.56,371658.0,8.54,8.58,8.52,8.56,371658.0
2024-07-30 10:00:00,8.55,8.58,8.52,8.54,698602.0,8.55,8.58,8.52,8.54,698602.0
2024-07-30 10:10:00,8.55,8.58,8.51,8.58,745924.0,8.55,8.58,8.51,8.58,745924.0
2024-07-30 10:20:00,8.58,8.6,8.55,8.56,547782.0,8.58,8.6,8.55,8.56,547782.0
2024-07-30 10:30:00,8.55,8.59,8.54,8.56,411625.0,8.55,8.59,8.54,8.56,411625.0
2024-07-30 10:40:00,8.55,8.59,8.54,8.55,445139.0,8.55,8.59,8.54,8.55,445139.0
2024-07-30 10:50:00,8.55,8.58,8.54,8.58,461133.0,8.55,8.58,8.54,8.58,461133.0
2024-07-30 11:00:00,8.58,8.62,8.57,8.61,633283.0,8.58,8.62,8.57,8.61,633283.0
2024-07-30 11:10:00,8.61,8.68,8.59,8.67,775096.0,8.61,8.68,8.59,8.67,775096.0
2024-07-30 11:20:00,8.67,8.79,8.66,8.78,1895689.0,8.67,8.79,8.66,8.78,1895689.0
2024-07-30 11:30:00,8.78,8.83,8.71,8.83,2297014.0,8.78,8.83,8.71,8.83,2297014.0
2024-07-30 11:40:00,8.83,8.84,8.7,8.79,1546751.0,8.83,8.84,8.7,8.79,1546751.0
2024-07-30 11:50:00,8.79,8.79,8.7,8.73,744892.0,8.79,8.79,8.7,8.73,744892.0
2024-07-30 12:00:00,8.74,8.79,8.73,8.77,604353.0,8.74,8.79,8.73,8.77,604353.0
2024-07-30 12:10:00,8.77,8.82,8.76,8.8,634398.0,8.77,8.82,8.76,8.8,634398.0
2024-07-30 12:20:00,8.8,8.83,8.78,8.83,650251.0,8.8,8.83,8.78,8.83,650251.0
2024-07-30 12:30:00,8.83,8.91,8.82,8.9,713364.0,8.83,8.91,8.82,8.9,713364.0
2024-07-30 12:40:00,8.9,8.94,8.85,8.86,1340540.0,8.9,8.94,8.85,8.86,1340540.0
2024-07-30 12:50:00,8.86,8.9,8.85,8.88,706904.0,8.86,8.9,8.85,8.88,706904.0
2024-07-30 13:00:00,8.88,8.88,8.83,8.86,461292.0,8.88,8.88,8.83,8.86,461292.0
2024-07-30 13:10:00,8.86,8.89,8.85,8.89,463973.0,8.86,8.89,8.85,8.89,463973.0
2024-07-30 13:20:00,8.88,8.9,8.81,8.81,656592.0,8.88,8.9,8.81,8.81,656592.0
2024-07-30 13:30:00,8.81,8.9,8.81,8.88,576536.0,8.81,8.9,8.81,8.88,576536.0
2024-07-30 13:40:00,8.87,8.88,8.85,8.86,336370.0,8.87,8.88,8.85,8.86,336370.0
2024-07-30 13:50:00,8.86,8.87,8.82,8.83,444024.0,8.86,8.87,8.82,8.83,444024.0
2024-07-30 14:00:00,8.84,8.85,8.8,8.8,678883.0,8.84,8.85,8.8,8.8,678883.0
2024-07-30 14:10:00,8.8,8.83,8.8,8.82,272819.0,8.8,8.83,8.8,8.82,272819.0
2024-07-30 14:20:00,8.83,8.83,8.8,8.8,382585.0,8.83,8.83,8.8,8.8,382585.0
2024-07-30 14:30:00,8.8,8.81,8.76,8.79,656298.0,8.8,8.81,8.76,8.79,656298.0
2024-07-30 14:40:00,8.79,8.81,8.78,8.79,318269.0,8.79,8.81,8.78,8.79,318269.0
2024-07-30 14:50:00,8.79,8.83,8.78,8.82,795563.0,8.79,8.83,8.78,8.82,795563.0
2024-07-30 15:00:00,8.82,8.87,8.81,8.84,883286.0,8.82,8.87,8.81,8.84,883286.0
2024-07-30 15:10:00,8.84,8.86,8.83,8.85,560207.0,8.84,8.86,8.83,8.85,560207.0
2024-07-30 15:20:00,8.85,8.87,8.82,8.86,1032006.0,8.85,8.87,8.82,8.86,1032006.0
2024-07-30 15:30:00,8.86,8.87,8.81,8.83,2541845.0,8.86,8.87,8.81,8.83,2541845.0
2024-07-30 15:40:00,8.83,8.86,8.81,8.84,1911163.0,8.83,8.86,8.81,8.84,1911163.0
2024-07-30 15:50:00,8.84,8.85,8.78,8.79,3857074.0,8.84,8.85,8.78,8.79,3857074.0
2024-07-31 09:30:00,8.8,8.8,8.64,8.66,743836.0,8.8,8.8,8.64,8.66,743836.0
2024-07-31 09:40:00,8.67,8.69,8.64,8.67,604702.0,8.67,8.69,8.64,8.67,604702.0
2024-07-31 09:50:00,8.67,8.7,8.61,8.64,351210.0,8.67,8.7,8.61,8.64,351210.0
2024-07-31 10:00:00,8.64,8.67,8.58,8.6,780342.0,8.64,8.67,8.58,8.6,780342.0
2024-07-31 10:10:00,8.6,8.65,8.59,8.59,734826.0,8.6,8.65,8.59,8.59,734826.0
2024-07-31 10:20:00,8.6,8.6,8.55,8.58,331618.0,8.6,8.6,8.55,8.58,331618.0
2024-07-31 10:30:00,8.58,8.6,8.57,8.58,396984.0,8.58,8.6,8.57,8.58,396984.0
2024-07-31 10:40:00,8.58,8.61,8.57,8.6,395362.0,8.58,8.61,8.57,8.6,395362.0
2024-07-31 10:50:00,8.6,8.63,8.57,8.63,852866.0,8.6,8.63,8.57,8.63,852866.0
2024-07-31 11:00:00,8.63,8.77,8.62,8.75,1339476.0,8.63,8.77,8.62,8.75,1339476.0
2024-07-31 11:10:00,8.74,8.82,8.73,8.79,802748.0,8.74,8.82,8.73,8.79,802748.0
2024-07-31 11:20:00,8.78,8.8,8.75,8.77,616772.0,8.78,8.8,8.75,8.77,616772.0
2024-07-31 11:30:00,8.77,8.78,8.74,8.75,330067.0,8.77,8.78,8.74,8.75,330067.0
2024-07-31 11:40:00,8.76,8.78,8.75,8.78,213856.0,8.76,8.78,8.75,8.78,213856.0
2024-07-31 11:50:00,8.77,8.78,8.75,8.76,259860.0,8.77,8.78,8.75,8.76,259860.0
2024-07-31 12:00:00,8.76,8.79,8.76,8.79,339689.0,8.76,8.79,8.76,8.79,339689.0
2024-07-31 12:10:00,8.79,8.8,8.75,8.75,404757.0,8.79,8.8,8.75,8.75,404757.0
2024-07-31 12:20:00,8.76,8.82,8.75,8.81,404504.0,8.76,8.82,8.75,8.81,404504.0
2024-07-31 12:30:00,8.82,8.85,8.81,8.84,277359.0,8.82,8.85,8.81,8.84,277359.0
2024-07-31 12:40:00,8.84,8.85,8.78,8.79,469575.0,8.84,8.85,8.78,8.79,469575.0
2024-07-31 12:50:00,8.78,8.79,8.76,8.78,274929.0,8.78,8.79,8.76,8.78,274929.0
2024-07-31 13:00:00,8.77,8.8,8.77,8.77,209092.0,8.77,8.8,8.77,8.77,209092.0
2024-07-31 13:10:00,8.77,8.78,8.72,8.72,344767.0,8.77,8.78,8.72,8.72,344767.0
2024-07-31 13:20:00,8.72,8.73,8.68,8.69,245523.0,8.72,8.73,8.68,8.69,245523.0
2024-07-31 13:30:00,8.7,8.7,8.66,8.66,300912.0,8.7,8.7,8.66,8.66,300912.0
2024-07-31 13:40:00,8.67,8.69,8.66,8.69,314844.0,8.67,8.69,8.66,8.69,314844.0
2024-07-31 13:50:00,8.68,8.74,8.68,8.71,245812.0,8.68,8.74,8.68,8.71,245812.0
2024-07-31 14:00:00,8.71,8.76,8.68,8.75,312041.0,8.71,8.76,8.68,8.75,312041.0
2024-07-31 14:10:00,8.75,8.76,8.73,8.75,337499.0,8.75,8.76,8.73,8.75,337499.0
2024-07-31 14:20:00,8.75,8.76,8.74,8.75,264116.0,8.75,8.76,8.74,8.75,264116.0
2024-07-31 14:30:00,8.75,8.76,8.7,8.71,467835.0,8.75,8.76,8.7,8.71,467835.0
2024-07-31 14:40:00,8.71,8.78,8.71,8.78,464840.0,8.71,8.78,8.71,8.78,464840.0
2024-07-31 14:50:00,8.78,8.82,8.77,8.8,484937.0,8.78,8.82,8.77,8.8,484937.0
2024-07-31 15:00:00,8.8,8.83,8.78,8.79,881184.0,8.8,8.83,8.78,8.79,881184.0
2024-07-31 15:10:00,8.79,8.81,8.75,8.78,694291.0,8.79,8.81,8.75,8.78,694291.0
2024-07-31 15:20:00,8.77,8.78,8.71,8.71,634873.0,8.77,8.78,8.71,8.71,634873.0
2024-07-31 15:30:00,8.71,8.74,8.69,8.7,814268.0,8.71,8.74,8.69,8.7,814268.0
2024-07-31 15:40:00,8.7,8.72,8.68,8.68,839972.0,8.7,8.72,8.68,8.68,839972.0
2024-07-31 15:50:00,8.69,8.69,8.63,8.64,3167490.0,8.69,8.69,8.63,8.64,3167490.0
2024-08-01 09:30:00,8.6,8.64,8.53,8.57,523059.0,8.6,8.64,8.53,8.57,523059.0
2024-08-01 09:40:00,8.58,8.61,8.56,8.58,253056.0,8.58,8.61,8.56,8.58,253056.0
2024-08-01 09:50:00,8.58,8.58,8.51,8.52,355752.0,8.58,8.58,8.51,8.52,355752.0
2024-08-01 10:00:00,8.52,8.56,8.5,8.52,305276.0,8.52,8.56,8.5,8.52,305276.0
2024-08-01 10:10:00,8.51,8.52,8.46,8.46,258218.0,8.51,8.52,8.46,8.46,258218.0
2024-08-01 10:20:00,8.46,8.49,8.45,8.46,256575.0,8.46,8.49,8.45,8.46,256575.0
2024-08-01 10:30:00,8.46,8.47,8.44,8.46,342802.0,8.46,8.47,8.44,8.46,342802.0
2024-08-01 10:40:00,8.45,8.46,8.38,8.38,388936.0,8.45,8.46,8.38,8.38,388936.0
2024-08-01 10:50:00,8.38,8.4,8.36,8.38,337125.0,8.38,8.4,8.36,8.38,337125.0
2024-08-01 11:00:00,8.38,8.38,8.33,8.35,414183.0,8.38,8.38,8.33,8.35,414183.0
2024-08-01 11:10:00,8.35,8.37,8.34,8.37,319499.0,8.35,8.37,8.34,8.37,319499.0
2024-08-01 11:20:00,8.37,8.38,8.35,8.36,340398.0,8.37,8.38,8.35,8.36,340398.0
2024-08-01 11:30:00,8.36,8.37,8.34,8.36,424346.0,8.36,8.37,8.34,8.36,424346.0
2024-08-01 11:40:00,8.36,8.37,8.34,8.35,222245.0,8.36,8.37,8.34,8.35,222245.0
2024-08-01 11:50:00,8.35,8.38,8.35,8.37,212504.0,8.35,8.38,8.35,8.37,212504.0
2024-08-01 12:00:00,8.36,8.37,8.34,8.34,246678.0,8.36,8.37,8.34,8.34,246678.0
2024-08-01 12:10:00,8.34,8.39,8.31,8.37,590424.0,8.34,8.39,8.31,8.37,590424.0
2024-08-01 12:20:00,8.37,8.38,8.34,8.35,171291.0,8.37,8.38,8.34,8.35,171291.0
2024-08-01 12:30:00,8.35,8.35,8.32,8.32,158023.0,8.35,8.35,8.32,8.32,158023.0
2024-08-01 12:40:00,8.32,8.34,8.28,8.29,386914.0,8.32,8.34,8.28,8.29,386914.0
2024-08-01 12:50:00,8.29,8.32,8.28,8.31,190181.0,8.29,8.32,8.28,8.31,190181.0
2024-08-01 13:00:00,8.31,8.31,8.29,8.29,154542.0,8.31,8.31,8.29,8.29,154542.0
2024-08-01 13:10:00,8.29,8.32,8.29,8.29,296967.0,8.29,8.32,8.29,8.29,296967.0
2024-08-01 13:20:00,8.29,8.3,8.26,8.27,261332.0,8.29,8.3,8.26,8.27,261332.0
2024-08-01 13:30:00,8.26,8.34,8.25,8.34,554998.0,8.26,8.34,8.25,8.34,554998.0
2024-08-01 13:40:00,8.34,8.36,8.32,8.35,336337.0,8.34,8.36,8.32,8.35,336337.0
2024-08-01 13:50:00,8.35,8.38,8.34,8.38,337885.0,8.35,8.38,8.34,8.38,337885.0
2024-08-01 14:00:00,8.38,8.38,8.33,8.34,172760.0,8.38,8.38,8.33,8.34,172760.0
2024-08-01 14:10:00,8.34,8.34,8.29,8.32,276388.0,8.34,8.34,8.29,8.32,276388.0
2024-08-01 14:20:00,8.32,8.32,8.29,8.29,333603.0,8.32,8.32,8.29,8.29,333603.0
2024-08-01 14:30:00,8.3,8.34,8.29,8.34,194120.0,8.3,8.34,8.29,8.34,194120.0
2024-08-01 14:40:00,8.34,8.34,8.31,8.32,137040.0,8.34,8.34,8.31,8.32,137040.0
2024-08-01 14:50:00,8.32,8.32,8.29,8.29,250400.0,8.32,8.32,8.29,8.29,250400.0
2024-08-01 15:00:00,8.29,8.32,8.28,8.29,247022.0,8.29,8.32,8.28,8.29,247022.0
2024-08-01 15:10:00,8.29,8.3,8.27,8.28,278289.0,8.29,8.3,8.27,8.28,278289.0
2024-08-01 15:20:00,8.28,8.3,8.26,8.29,413084.0,8.28,8.3,8.26,8.29,413084.0
2024-08-01 15:30:00,8.29,8.33,8.29,8.29,719647.0,8.29,8.33,8.29,8.29,719647.0
2024-08-01 15:40:00,8.3,8.35,8.28,8.33,704289.0,8.3,8.35,8.28,8.33,704289.0
2024-08-01 15:50:00,8.33,8.41,8.32,8.39,2043973.0,8.33,8.41,8.32,8.39,2043973.0
2024-08-02 09:30:00,8.32,8.39,8.28,8.35,2666431.0,8.32,8.39,8.28,8.35,2666431.0
2024-08-02 09:40:00,8.35,8.5,8.28,8.47,2049189.0,8.35,8.5,8.28,8.47,2049189.0
2024-08-02 09:50:00,8.47,8.5,8.36,8.46,439397.0,8.47,8.5,8.36,8.46,439397.0
2024-08-02 10:00:00,8.47,8.48,8.39,8.39,666975.0,8.47,8.48,8.39,8.39,666975.0
2024-08-02 10:10:00,8.4,8.4,8.3,8.3,902968.0,8.4,8.4,8.3,8.3,902968.0
2024-08-02 10:20:00,8.31,8.36,8.2,8.25,2282024.0,8.31,8.36,8.2,8.25,2282024.0
2024-08-02 10:30:00,8.26,8.3,8.2,8.21,1244186.0,8.26,8.3,8.2,8.21,1244186.0
2024-08-02 10:40:00,8.21,8.31,8.2,8.26,2408474.0,8.21,8.31,8.2,8.26,2408474.0
2024-08-02 10:50:00,8.26,8.3,8.16,8.17,1016175.0,8.26,8.3,8.16,8.17,1016175.0
2024-08-02 11:00:00,8.16,8.16,8.09,8.11,795256.0,8.16,8.16,8.09,8.11,795256.0
2024-08-02 11:10:00,8.1,8.18,8.1,8.13,1079541.0,8.1,8.18,8.1,8.13,1079541.0
2024-08-02 11:20:00,8.13,8.16,8.12,8.16,555151.0,8.13,8.16,8.12,8.16,555151.0
2024-08-02 11:30:00,8.15,8.2,8.14,8.19,659943.0,8.15,8.2,8.14,8.19,659943.0
2024-08-02 11:40:00,8.19,8.21,8.16,8.18,810381.0,8.19,8.21,8.16,8.18,810381.0
2024-08-02 11:50:00,8.18,8.19,8.13,8.17,1051777.0,8.18,8.19,8.13,8.17,1051777.0
2024-08-02 12:00:00,8.17,8.2,8.15,8.2,675137.0,8.17,8.2,8.15,8.2,675137.0
2024-08-02 12:10:00,8.19,8.2,8.15,8.17,582503.0,8.19,8.2,8.15,8.17,582503.0
2024-08-02 12:20:00,8.17,8.17,8.13,8.17,478081.0,8.17,8.17,8.13,8.17,478081.0
2024-08-02 12:30:00,8.17,8.21,8.14,8.2,512938.0,8.17,8.21,8.14,8.2,512938.0
2024-08-02 12:40:00,8.2,8.2,8.14,8.16,405261.0,8.2,8.2,8.14,8.16,405261.0
2024-08-02 12:50:00,8.15,8.19,8.13,8.17,546824.0,8.15,8.19,8.13,8.17,546824.0
2024-08-02 13:00:00,8.17,8.18,8.15,8.17,334712.0,8.17,8.18,8.15,8.17,334712.0
2024-08-02 13:10:00,8.18,8.18,8.13,8.13,349751.0,8.18,8.18,8.13,8.13,349751.0
2024-08-02 13:20:00,8.13,8.14,8.1,8.12,275749.0,8.13,8.14,8.1,8.12,275749.0
2024-08-02 13:30:00,8.12,8.14,8.1,8.13,332386.0,8.12,8.14,8.1,8.13,332386.0
2024-08-02 13:40:00,8.13,8.15,8.11,8.15,329492.0,8.13,8.15,8.11,8.15,329492.0
2024-08-02 13:50:00,8.15,8.15,8.13,8.13,236460.0,8.15,8.15,8.13,8.13,236460.0
2024-08-02 14:00:00,8.13,8.14,8.1,8.11,272106.0,8.13,8.14,8.1,8.11,272106.0
2024-08-02 14:10:00,8.11,8.15,8.1,8.14,348923.0,8.11,8.15,8.1,8.14,348923.0
2024-08-02 14:20:00,8.13,8.15,8.13,8.14,297798.0,8.13,8.15,8.13,8.14,297798.0
2024-08-02 14:30:00,8.13,8.17,8.11,8.12,456267.0,8.13,8.17,8.11,8.12,456267.0
2024-08-02 14:40:00,8.12,8.14,8.1,8.11,278726.0,8.12,8.14,8.1,8.11,278726.0
2024-08-02 14:50:00,8.11,8.14,8.1,8.13,639136.0,8.11,8.14,8.1,8.13,639136.0
2024-08-02 15:00:00,8.13,8.19,8.12,8.18,386744.0,8.13,8.19,8.12,8.18,386744.0
2024-08-02 15:10:00,8.19,8.2,8.17,8.2,418892.0,8.19,8.2,8.17,8.2,418892.0
2024-08-02 15:20:00,8.2,8.23,8.19,8.21,521818.0,8.2,8.23,8.19,8.21,521818.0
2024-08-02 15:30:00,8.21,8.29,8.21,8.28,1271792.0,8.21,8.29,8.21,8.28,1271792.0
2024-08-02 15:40:00,8.28,8.28,8.23,8.25,1402572.0,8.28,8.28,8.23,8.25,1402572.0
2024-08-02 15:50:00,8.26,8.31,8.25,8.29,3882196.0,8.26,8.31,8.25,8.29,3882196.0
2024-08-05 09:30:00,7.86,7.88,7.59,7.69,2229986.0,7.86,7.88,7.59,7.69,2229986.0
2024-08-05 09:40:00,7.69,7.71,7.61,7.66,1089272.0,7.69,7.71,7.61,7.66,1089272.0
2024-08-05 09:50:00,7.66,7.72,7.64,7.68,980027.0,7.66,7.72,7.64,7.68,980027.0
2024-08-05 10:00:00,7.69,7.8,7.68,7.74,1045146.0,7.69,7.8,7.68,7.74,1045146.0
2024-08-05 10:10:00,7.74,7.8,7.71,7.8,950592.0,7.74,7.8,7.71,7.8,950592.0
2024-08-05 10:20:00,7.8,7.8,7.65,7.7,778101.0,7.8,7.8,7.65,7.7,778101.0
2024-08-05 10:30:00,7.7,7.75,7.69,7.74,598351.0,7.7,7.75,7.69,7.74,598351.0
2024-08-05 10:40:00,7.74,7.77,7.72,7.73,599991.0,7.74,7.77,7.72,7.73,599991.0
2024-08-05 10:50:00,7.72,7.76,7.7,7.72,510022.0,7.72,7.76,7.7,7.72,510022.0
2024-08-05 11:00:00,7.72,7.8,7.7,7.8,902761.0,7.72,7.8,7.7,7.8,902761.0
2024-08-05 11:10:00,7.8,7.83,7.78,7.79,1134877.0,7.8,7.83,7.78,7.79,1134877.0
2024-08-05 11:20:00,7.79,7.84,7.78,7.82,1086232.0,7.79,7.84,7.78,7.82,1086232.0
2024-08-05 11:30:00,7.81,7.89,7.8,7.87,515282.0,7.81,7.89,7.8,7.87,515282.0
2024-08-05 11:40:00,7.86,7.88,7.83,7.88,492306.0,7.86,7.88,7.83,7.88,492306.0
2024-08-05 11:50:00,7.88,7.9,7.85,7.9,587044.0,7.88,7.9,7.85,7.9,587044.0
2024-08-05 12:00:00,7.9,7.94,7.86,7.94,653018.0,7.9,7.94,7.86,7.94,653018.0
2024-08-05 12:10:00,7.93,7.97,7.89,7.97,517938.0,7.93,7.97,7.89,7.97,517938.0
2024-08-05 12:20:00,7.97,7.99,7.96,7.99,490642.0,7.97,7.99,7.96,7.99,490642.0
2024-08-05 12:30:00,7.99,8.0,7.97,7.99,433007.0,7.99,8.0,7.97,7.99,433007.0
2024-08-05 12:40:00,8.0,8.01,7.98,7.99,331851.0,8.0,8.01,7.98,7.99,331851.0
2024-08-05 12:50:00,7.99,8.01,7.97,7.99,387154.0,7.99,8.01,7.97,7.99,387154.0
2024-08-05 13:00:00,7.99,8.0,7.94,7.98,531541.0,7.99,8.0,7.94,7.98,531541.0
2024-08-05 13:10:00,7.97,8.0,7.95,8.0,260824.0,7.97,8.0,7.95,8.0,260824.0
2024-08-05 13:20:00,7.99,8.01,7.99,8.0,409956.0,7.99,8.01,7.99,8.0,409956.0
2024-08-05 13:30:00,8.0,8.07,7.98,8.04,535766.0,8.0,8.07,7.98,8.04,535766.0
2024-08-05 13:40:00,8.04,8.09,8.01,8.02,807525.0,8.04,8.09,8.01,8.02,807525.0
2024-08-05 13:50:00,8.02,8.02,7.95,7.97,444607.0,8.02,8.02,7.95,7.97,444607.0
2024-08-05 14:00:00,7.97,7.99,7.93,7.98,591932.0,7.97,7.99,7.93,7.98,591932.0
2024-08-05 14:10:00,7.99,8.0,7.95,7.96,550022.0,7.99,8.0,7.95,7.96,550022.0
2024-08-05 14:20:00,7.96,7.98,7.94,7.98,323005.0,7.96,7.98,7.94,7.98,323005.0
2024-08-05 14:30:00,7.98,7.99,7.95,7.97,681571.0,7.98,7.99,7.95,7.97,681571.0
2024-08-05 14:40:00,7.97,7.99,7.95,7.99,681390.0,7.97,7.99,7.95,7.99,681390.0
2024-08-05 14:50:00,7.99,8.0,7.94,7.95,624361.0,7.99,8.0,7.94,7.95,624361.0
2024-08-05 15:00:00,7.95,7.97,7.93,7.95,388680.0,7.95,7.97,7.93,7.95,388680.0
2024-08-05 15:10:00,7.95,7.95,7.91,7.92,487384.0,7.95,7.95,7.91,7.92,487384.0
2024-08-05 15:20:00,7.91,7.93,7.88,7.92,1232734.0,7.91,7.93,7.88,7.92,1232734.0
2024-08-05 15:30:00,7.92,7.93,7.88,7.91,1196323.0,7.92,7.93,7.88,7.91,1196323.0
2024-08-05 15:40:00,7.91,7.91,7.85,7.87,1037669.0,7.91,7.91,7.85,7.87,1037669.0
2024-08-05 15:50:00,7.87,7.9,7.85,7.89,3400035.0,7.87,7.9,7.85,7.89,3400035.0
2024-08-06 09:30:00,7.87,7.88,7.65,7.7,1890801.0,7.87,7.88,7.65,7.7,1890801.0
2024-08-06 09:40:00,7.7,7.76,7.67,7.73,1108939.0,7.7,7.76,7.67,7.73,1108939.0
2024-08-06 09:50:00,7.74,7.76,7.67,7.67,982826.0,7.74,7.76,7.67,7.67,982826.0
2024-08-06 10:00:00,7.67,7.68,7.61,7.62,2337906.0,7.67,7.68,7.61,7.62,2337906.0
2024-08-06 10:10:00,7.63,7.73,7.61,7.72,1103701.0,7.63,7.73,7.61,7.72,1103701.0
2024-08-06 10:20:00,7.72,7.72,7.59,7.59,1956656.0,7.72,7.72,7.59,7.59,1956656.0
2024-08-06 10:30:00,7.6,7.62,7.52,7.53,1979741.0,7.6,7.62,7.52,7.53,1979741.0
2024-08-06 10:40:00,7.54,7.63,7.53,7.58,1181552.0,7.54,7.63,7.53,7.58,1181552.0
2024-08-06 10:50:00,7.59,7.6,7.54,7.57,961902.0,7.59,7.6,7.54,7.57,961902.0
2024-08-06 11:00:00,7.57,7.64,7.55,7.58,1198974.0,7.57,7.64,7.55,7.58,1198974.0
2024-08-06 11:10:00,7.57,7.59,7.53,7.54,947664.0,7.57,7.59,7.53,7.54,947664.0
2024-08-06 11:20:00,7.54,7.54,7.41,7.42,1661081.0,7.54,7.54,7.41,7.42,1661081.0
2024-08-06 11:30:00,7.42,7.49,7.39,7.46,1464973.0,7.42,7.49,7.39,7.46,1464973.0
2024-08-06 11:40:00,7.47,7.53,7.46,7.51,602172.0,7.47,7.53,7.46,7.51,602172.0
2024-08-06 11:50:00,7.52,7.54,7.47,7.49,889146.0,7.52,7.54,7.47,7.49,889146.0
2024-08-06 12:00:00,7.5,7.52,7.47,7.48,407194.0,7.5,7.52,7.47,7.48,407194.0
2024-08-06 12:10:00,7.49,7.52,7.48,7.52,513147.0,7.49,7.52,7.48,7.52,513147.0
2024-08-06 12:20:00,7.52,7.52,7.49,7.52,398976.0,7.52,7.52,7.49,7.52,398976.0
2024-08-06 12:30:00,7.52,7.54,7.49,7.53,531514.0,7.52,7.54,7.49,7.53,531514.0
2024-08-06 12:40:00,7.53,7.54,7.51,7.52,285947.0,7.53,7.54,7.51,7.52,285947.0
2024-08-06 12:50:00,7.52,7.58,7.51,7.57,513581.0,7.52,7.58,7.51,7.57,513581.0
2024-08-06 13:00:00,7.57,7.66,7.56,7.61,1366282.0,7.57,7.66,7.56,7.61,1366282.0
2024-08-06 13:10:00,7.61,7.62,7.59,7.6,312041.0,7.61,7.62,7.59,7.6,312041.0
2024-08-06 13:20:00,7.6,7.6,7.57,7.59,626277.0,7.6,7.6,7.57,7.59,626277.0
2024-08-06 13:30:00,7.58,7.71,7.58,7.71,909076.0,7.58,7.71,7.58,7.71,909076.0
2024-08-06 13:40:00,7.71,7.71,7.66,7.68,393995.0,7.71,7.71,7.66,7.68,393995.0
2024-08-06 13:50:00,7.68,7.76,7.67,7.67,666022.0,7.68,7.76,7.67,7.67,666022.0
2024-08-06 14:00:00,7.68,7.7,7.66,7.69,308527.0,7.68,7.7,7.66,7.69,308527.0
2024-08-06 14:10:00,7.69,7.7,7.64,7.7,439335.0,7.69,7.7,7.64,7.7,439335.0
2024-08-06 14:20:00,7.7,7.71,7.67,7.68,547401.0,7.7,7.71,7.67,7.68,547401.0
2024-08-06 14:30:00,7.68,7.68,7.63,7.66,636622.0,7.68,7.68,7.63,7.66,636622.0
2024-08-06 14:40:00,7.66,7.66,7.63,7.64,394864.0,7.66,7.66,7.63,7.64,394864.0
2024-08-06 14:50:00,7.63,7.66,7.58,7.59,453853.0,7.63,7.66,7.58,7.59,453853.0
2024-08-06 15:00:00,7.6,7.6,7.54,7.58,593945.0,7.6,7.6,7.54,7.58,593945.0
2024-08-06 15:10:00,7.57,7.63,7.56,7.63,454352.0,7.57,7.63,7.56,7.63,454352.0
2024-08-06 15:20:00,7.63,7.65,7.61,7.63,737217.0,7.63,7.65,7.61,7.63,737217.0
2024-08-06 15:30:00,7.63,7.63,7.59,7.62,821069.0,7.63,7.63,7.59,7.62,821069.0
2024-08-06 15:40:00,7.62,7.63,7.59,7.63,834356.0,7.62,7.63,7.59,7.63,834356.0
2024-08-06 15:50:00,7.63,7.64,7.57,7.58,3691784.0,7.63,7.64,7.57,7.58,3691784.0
2024-08-07 09:30:00,7.71,7.82,7.68,7.8,1359189.0,7.71,7.82,7.68,7.8,1359189.0
2024-08-07 09:40:00,7.8,7.82,7.72,7.76,951350.0,7.8,7.82,7.72,7.76,951350.0
2024-08-07 09:50:00,7.76,7.84,7.75,7.82,1249436.0,7.76,7.84,7.75,7.82,1249436.0
2024-08-07 10:00:00,7.81,7.82,7.73,7.77,538516.0,7.81,7.82,7.73,7.77,538516.0
2024-08-07 10:10:00,7.76,7.76,7.69,7.69,630832.0,7.76,7.76,7.69,7.69,630832.0
2024-08-07 10:20:00,7.69,7.71,7.67,7.69,400063.0,7.69,7.71,7.67,7.69,400063.0
2024-08-07 10:30:00,7.68,7.75,7.66,7.73,506934.0,7.68,7.75,7.66,7.73,506934.0
2024-08-07 10:40:00,7.73,7.74,7.7,7.72,574848.0,7.73,7.74,7.7,7.72,574848.0
2024-08-07 10:50:00,7.72,7.75,7.69,7.72,827200.0,7.72,7.75,7.69,7.72,827200.0
2024-08-07 11:00:00,7.75,7.83,7.72,7.8,1290068.0,7.75,7.83,7.72,7.8,1290068.0
2024-08-07 11:10:00,7.81,7.82,7.76,7.78,603415.0,7.81,7.82,7.76,7.78,603415.0
2024-08-07 11:20:00,7.78,7.85,7.76,7.83,812343.0,7.78,7.85,7.76,7.83,812343.0
2024-08-07 11:30:00,7.83,7.84,7.79,7.8,694736.0,7.83,7.84,7.79,7.8,694736.0
2024-08-07 11:40:00,7.8,7.85,7.79,7.84,786386.0,7.8,7.85,7.79,7.84,786386.0
2024-08-07 11:50:00,7.85,7.86,7.83,7.83,452932.0,7.85,7.86,7.83,7.83,452932.0
2024-08-07 12:00:00,7.83,7.85,7.81,7.82,590489.0,7.83,7.85,7.81,7.82,590489.0
2024-08-07 12:10:00,7.82,7.86,7.81,7.84,451435.0,7.82,7.86,7.81,7.84,451435.0
2024-08-07 12:20:00,7.84,7.86,7.82,7.86,499006.0,7.84,7.86,7.82,7.86,499006.0
2024-08-07 12:30:00,7.86,7.87,7.84,7.86,430825.0,7.86,7.87,7.84,7.86,430825.0
2024-08-07 12:40:00,7.86,7.86,7.83,7.83,404478.0,7.86,7.86,7.83,7.83,404478.0
2024-08-07 12:50:00,7.83,7.84,7.81,7.82,406366.0,7.83,7.84,7.81,7.82,406366.0
2024-08-07 13:00:00,7.82,7.82,7.78,7.8,561107.0,7.82,7.82,7.78,7.8,561107.0
2024-08-07 13:10:00,7.8,7.8,7.78,7.78,450619.0,7.8,7.8,7.78,7.78,450619.0
2024-08-07 13:20:00,7.79,7.79,7.75,7.78,689059.0,7.79,7.79,7.75,7.78,689059.0
2024-08-07 13:30:00,7.78,7.83,7.76,7.82,666468.0,7.78,7.83,7.76,7.82,666468.0
2024-08-07 13:40:00,7.82,7.82,7.77,7.78,402571.0,7.82,7.82,7.77,7.78,402571.0
2024-08-07 13:50:00,7.78,7.79,7.76,7.77,483452.0,7.78,7.79,7.76,7.77,483452.0
2024-08-07 14:00:00,7.77,7.78,7.74,7.77,742223.0,7.77,7.78,7.74,7.77,742223.0
2024-08-07 14:10:00,7.78,7.78,7.71,7.75,795086.0,7.78,7.78,7.71,7.75,795086.0
2024-08-07 14:20:00,7.75,7.75,7.72,7.74,701260.0,7.75,7.75,7.72,7.74,701260.0
2024-08-07 14:30:00,7.74,7.74,7.71,7.73,532702.0,7.74,7.74,7.71,7.73,532702.0
2024-08-07 14:40:00,7.73,7.74,7.71,7.73,853736.0,7.73,7.74,7.71,7.73,853736.0
2024-08-07 14:50:00,7.73,7.76,7.72,7.76,714935.0,7.73,7.76,7.72,7.76,714935.0
2024-08-07 15:00:00,7.76,7.78,7.72,7.77,964420.0,7.76,7.78,7.72,7.77,964420.0
2024-08-07 15:10:00,7.77,7.8,7.72,7.73,1021864.0,7.77,7.8,7.72,7.73,1021864.0
2024-08-07 15:20:00,7.74,7.76,7.72,7.76,1274566.0,7.74,7.76,7.72,7.76,1274566.0
2024-08-07 15:30:00,7.75,7.83,7.75,7.82,3382351.0,7.75,7.83,7.75,7.82,3382351.0
2024-08-07 15:40:00,7.82,7.84,7.79,7.83,2174919.0,7.82,7.84,7.79,7.83,2174919.0
2024-08-07 15:50:00,7.83,7.84,7.7,7.71,5862540.0,7.83,7.84,7.7,7.71,5862540.0
2024-08-08 09:30:00,6.83,7.15,6.73,7.02,5615747.0,6.83,7.15,6.73,7.02,5615747.0
2024-08-08 09:40:00,7.02,7.02,6.8,6.8,4385916.0,7.02,7.02,6.8,6.8,4385916.0
2024-08-08 09:50:00,6.81,6.83,6.77,6.79,3698831.0,6.81,6.83,6.77,6.79,3698831.0
2024-08-08 10:00:00,6.8,6.88,6.75,6.83,2850610.0,6.8,6.88,6.75,6.83,2850610.0
2024-08-08 10:10:00,6.83,6.85,6.79,6.8,2322894.0,6.83,6.85,6.79,6.8,2322894.0
2024-08-08 10:20:00,6.79,6.95,6.76,6.91,2064366.0,6.79,6.95,6.76,6.91,2064366.0
2024-08-08 10:30:00,6.91,6.96,6.86,6.9,1446928.0,6.91,6.96,6.86,6.9,1446928.0
2024-08-08 10:40:00,6.9,6.9,6.83,6.83,1311330.0,6.9,6.9,6.83,6.83,1311330.0
2024-08-08 10:50:00,6.83,6.89,6.82,6.88,1342716.0,6.83,6.89,6.82,6.88,1342716.0
2024-08-08 11:00:00,6.88,6.88,6.83,6.87,1146541.0,6.88,6.88,6.83,6.87,1146541.0
2024-08-08 11:10:00,6.86,6.9,6.83,6.88,1702930.0,6.86,6.9,6.83,6.88,1702930.0
2024-08-08 11:20:00,6.88,7.0,6.87,6.99,1802941.0,6.88,7.0,6.87,6.99,1802941.0
2024-08-08 11:30:00,6.99,7.03,6.97,7.0,1761309.0,6.99,7.03,6.97,7.0,1761309.0
2024-08-08 11:40:00,7.0,7.03,6.99,7.0,1220150.0,7.0,7.03,6.99,7.0,1220150.0
2024-08-08 11:50:00,7.0,7.06,6.98,7.04,1307703.0,7.0,7.06,6.98,7.04,1307703.0
2024-08-08 12:00:00,7.04,7.05,7.0,7.01,824368.0,7.04,7.05,7.0,7.01,824368.0
2024-08-08 12:10:00,7.0,7.03,6.97,6.99,1205954.0,7.0,7.03,6.97,6.99,1205954.0
2024-08-08 12:20:00,6.99,7.08,6.98,7.06,1869605.0,6.99,7.08,6.98,7.06,1869605.0
2024-08-08 12:30:00,7.06,7.06,6.99,7.0,524255.0,7.06,7.06,6.99,7.0,524255.0
2024-08-08 12:40:00,7.0,7.05,6.99,7.05,611919.0,7.0,7.05,6.99,7.05,611919.0
2024-08-08 12:50:00,7.04,7.06,7.03,7.06,708234.0,7.04,7.06,7.03,7.06,708234.0
2024-08-08 13:00:00,7.06,7.06,7.04,7.04,647817.0,7.06,7.06,7.04,7.04,647817.0
2024-08-08 13:10:00,7.04,7.1,7.04,7.06,1699224.0,7.04,7.1,7.04,7.06,1699224.0
2024-08-08 13:20:00,7.07,7.07,7.0,7.04,865968.0,7.07,7.07,7.0,7.04,865968.0
2024-08-08 13:30:00,7.04,7.12,7.02,7.12,820878.0,7.04,7.12,7.02,7.12,820878.0
2024-08-08 13:40:00,7.12,7.21,7.05,7.06,1246677.0,7.12,7.21,7.05,7.06,1246677.0
2024-08-08 13:50:00,7.06,7.07,7.02,7.04,1181486.0,7.06,7.07,7.02,7.04,1181486.0
2024-08-08 14:00:00,7.04,7.05,7.03,7.04,576430.0,7.04,7.05,7.03,7.04,576430.0
2024-08-08 14:10:00,7.04,7.06,7.0,7.03,1036271.0,7.04,7.06,7.0,7.03,1036271.0
2024-08-08 14:20:00,7.03,7.04,7.02,7.04,638476.0,7.03,7.04,7.02,7.04,638476.0
2024-08-08 14:30:00,7.04,7.04,7.03,7.04,392582.0,7.04,7.04,7.03,7.04,392582.0
2024-08-08 14:40:00,7.04,7.04,7.0,7.0,1239260.0,7.04,7.04,7.0,7.0,1239260.0
2024-08-08 14:50:00,7.0,7.01,6.98,6.99,978458.0,7.0,7.01,6.98,6.99,978458.0
2024-08-08 15:00:00,6.99,7.0,6.98,7.0,1399746.0,6.99,7.0,6.98,7.0,1399746.0
2024-08-08 15:10:00,7.0,7.02,6.99,7.02,1194681.0,7.0,7.02,6.99,7.02,1194681.0
2024-08-08 15:20:00,7.02,7.02,7.0,7.02,934565.0,7.02,7.02,7.0,7.02,934565.0
2024-08-08 15:30:00,7.02,7.04,6.99,7.0,991100.0,7.02,7.04,6.99,7.0,991100.0
2024-08-08 15:40:00,7.0,7.05,6.99,7.04,2387962.0,7.0,7.05,6.99,7.04,2387962.0
2024-08-08 15:50:00,7.05,7.05,7.01,7.01,3804014.0,7.05,7.05,7.01,7.01,3804014.0
2024-08-09 09:30:00,7.04,7.12,7.02,7.04,4873363.0,7.04,7.12,7.02,7.04,4873363.0
2024-08-09 09:40:00,7.04,7.07,7.0,7.04,841937.0,7.04,7.07,7.0,7.04,841937.0
2024-08-09 09:50:00,7.04,7.04,7.0,7.03,397642.0,7.04,7.04,7.0,7.03,397642.0
2024-08-09 10:00:00,7.03,7.11,7.02,7.09,518920.0,7.03,7.11,7.02,7.09,518920.0
2024-08-09 10:10:00,7.08,7.11,7.07,7.1,531476.0,7.08,7.11,7.07,7.1,531476.0
2024-08-09 10:20:00,7.11,7.11,7.07,7.08,579856.0,7.11,7.11,7.07,7.08,579856.0
2024-08-09 10:30:00,7.08,7.1,7.06,7.07,443370.0,7.08,7.1,7.06,7.07,443370.0
2024-08-09 10:40:00,7.07,7.07,7.05,7.07,464614.0,7.07,7.07,7.05,7.07,464614.0
2024-08-09 10:50:00,7.07,7.07,6.99,6.99,515117.0,7.07,7.07,6.99,6.99,515117.0
2024-08-09 11:00:00,6.99,7.01,6.98,7.0,1064811.0,6.99,7.01,6.98,7.0,1064811.0
2024-08-09 11:10:00,7.0,7.0,6.98,6.98,803160.0,7.0,7.0,6.98,6.98,803160.0
2024-08-09 11:20:00,6.98,6.99,6.91,6.91,1261538.0,6.98,6.99,6.91,6.91,1261538.0
2024-08-09 11:30:00,6.91,6.96,6.91,6.94,695633.0,6.91,6.96,6.91,6.94,695633.0
2024-08-09 11:40:00,6.94,6.96,6.93,6.96,731990.0,6.94,6.96,6.93,6.96,731990.0
2024-08-09 11:50:00,6.96,6.98,6.92,6.94,824393.0,6.96,6.98,6.92,6.94,824393.0
2024-08-09 12:00:00,6.95,7.0,6.93,6.99,777771.0,6.95,7.0,6.93,6.99,777771.0
2024-08-09 12:10:00,6.99,7.0,6.97,7.0,492779.0,6.99,7.0,6.97,7.0,492779.0
2024-08-09 12:20:00,6.99,7.01,6.98,7.0,362236.0,6.99,7.01,6.98,7.0,362236.0
2024-08-09 12:30:00,7.01,7.02,6.98,7.0,541555.0,7.01,7.02,6.98,7.0,541555.0
2024-08-09 12:40:00,7.0,7.01,6.99,7.0,271979.0,7.0,7.01,6.99,7.0,271979.0
2024-08-09 12:50:00,7.0,7.0,6.99,7.0,244979.0,7.0,7.0,6.99,7.0,244979.0
2024-08-09 13:00:00,6.99,7.01,6.99,7.0,358257.0,6.99,7.01,6.99,7.0,358257.0
2024-08-09 13:10:00,7.0,7.01,6.99,7.0,446909.0,7.0,7.01,6.99,7.0,446909.0
2024-08-09 13:20:00,7.01,7.05,7.0,7.05,566362.0,7.01,7.05,7.0,7.05,566362.0
2024-08-09 13:30:00,7.04,7.1,7.04,7.1,1076831.0,7.04,7.1,7.04,7.1,1076831.0
2024-08-09 13:40:00,7.1,7.11,7.06,7.11,1016197.0,7.1,7.11,7.06,7.11,1016197.0
2024-08-09 13:50:00,7.1,7.12,7.08,7.11,817523.0,7.1,7.12,7.08,7.11,817523.0
2024-08-09 14:00:00,7.11,7.11,7.09,7.1,286627.0,7.11,7.11,7.09,7.1,286627.0
2024-08-09 14:10:00,7.09,7.1,7.08,7.08,266577.0,7.09,7.1,7.08,7.08,266577.0
2024-08-09 14:20:00,7.08,7.09,7.08,7.08,357900.0,7.08,7.09,7.08,7.08,357900.0
2024-08-09 14:30:00,7.09,7.09,7.08,7.08,201235.0,7.09,7.09,7.08,7.08,201235.0
2024-08-09 14:40:00,7.08,7.09,7.07,7.07,315521.0,7.08,7.09,7.07,7.07,315521.0
2024-08-09 14:50:00,7.08,7.08,7.06,7.07,295845.0,7.08,7.08,7.06,7.07,295845.0
2024-08-09 15:00:00,7.07,7.07,7.04,7.04,293716.0,7.07,7.07,7.04,7.04,293716.0
2024-08-09 15:10:00,7.05,7.05,7.03,7.04,383173.0,7.05,7.05,7.03,7.04,383173.0
2024-08-09 15:20:00,7.03,7.05,7.03,7.04,593237.0,7.03,7.05,7.03,7.04,593237.0
2024-08-09 15:30:00,7.04,7.05,7.03,7.04,775799.0,7.04,7.05,7.03,7.04,775799.0
2024-08-09 15:40:00,7.04,7.05,7.04,7.04,622023.0,7.04,7.05,7.04,7.04,622023.0
2024-08-09 15:50:00,7.04,7.05,7.02,7.03,2640665.0,7.04,7.05,7.02,7.03,2640665.0
2024-08-12 09:30:00,6.94,6.98,6.84,6.9,1878840.0,6.94,6.98,6.84,6.9,1878840.0
2024-08-12 09:40:00,6.9,6.9,6.84,6.85,506397.0,6.9,6.9,6.84,6.85,506397.0
2024-08-12 09:50:00,6.86,6.87,6.77,6.77,1385491.0,6.86,6.87,6.77,6.77,1385491.0
2024-08-12 10:00:00,6.78,6.82,6.76,6.79,861122.0,6.78,6.82,6.76,6.79,861122.0
2024-08-12 10:10:00,6.78,6.79,6.75,6.77,1552941.0,6.78,6.79,6.75,6.77,1552941.0
2024-08-12 10:20:00,6.77,6.79,6.75,6.78,949035.0,6.77,6.79,6.75,6.78,949035.0
2024-08-12 10:30:00,6.77,6.79,6.76,6.77,449929.0,6.77,6.79,6.76,6.77,449929.0
2024-08-12 10:40:00,6.77,6.78,6.74,6.75,1015633.0,6.77,6.78,6.74,6.75,1015633.0
2024-08-12 10:50:00,6.74,6.75,6.73,6.74,836566.0,6.74,6.75,6.73,6.74,836566.0
2024-08-12 11:00:00,6.74,6.74,6.72,6.74,744709.0,6.74,6.74,6.72,6.74,744709.0
2024-08-12 11:10:00,6.74,6.76,6.73,6.75,1280524.0,6.74,6.76,6.73,6.75,1280524.0
2024-08-12 11:20:00,6.75,6.78,6.74,6.77,3001398.0,6.75,6.78,6.74,6.77,3001398.0
2024-08-12 11:30:00,6.77,6.84,6.75,6.82,1468054.0,6.77,6.84,6.75,6.82,1468054.0
2024-08-12 11:40:00,6.83,6.86,6.8,6.82,1258888.0,6.83,6.86,6.8,6.82,1258888.0
2024-08-12 11:50:00,6.82,6.86,6.81,6.86,785814.0,6.82,6.86,6.81,6.86,785814.0
2024-08-12 12:00:00,6.86,6.87,6.84,6.85,718794.0,6.86,6.87,6.84,6.85,718794.0
2024-08-12 12:10:00,6.85,6.85,6.81,6.82,743622.0,6.85,6.85,6.81,6.82,743622.0
2024-08-12 12:20:00,6.81,6.82,6.75,6.75,536561.0,6.81,6.82,6.75,6.75,536561.0
2024-08-12 12:30:00,6.75,6.76,6.72,6.73,1200734.0,6.75,6.76,6.72,6.73,1200734.0
2024-08-12 12:40:00,6.74,6.75,6.69,6.7,1408012.0,6.74,6.75,6.69,6.7,1408012.0
2024-08-12 12:50:00,6.7,6.72,6.68,6.71,1074664.0,6.7,6.72,6.68,6.71,1074664.0
2024-08-12 13:00:00,6.7,6.71,6.69,6.7,1055723.0,6.7,6.71,6.69,6.7,1055723.0
2024-08-12 13:10:00,6.7,6.7,6.68,6.7,506095.0,6.7,6.7,6.68,6.7,506095.0
2024-08-12 13:20:00,6.7,6.72,6.68,6.7,743575.0,6.7,6.72,6.68,6.7,743575.0
2024-08-12 13:30:00,6.71,6.73,6.7,6.7,466980.0,6.71,6.73,6.7,6.7,466980.0
2024-08-12 13:40:00,6.7,6.71,6.69,6.7,494127.0,6.7,6.71,6.69,6.7,494127.0
2024-08-12 13:50:00,6.7,6.72,6.68,6.7,847335.0,6.7,6.72,6.68,6.7,847335.0
2024-08-12 14:00:00,6.7,6.72,6.7,6.7,647794.0,6.7,6.72,6.7,6.7,647794.0
2024-08-12 14:10:00,6.7,6.71,6.68,6.68,546255.0,6.7,6.71,6.68,6.68,546255.0
2024-08-12 14:20:00,6.68,6.69,6.67,6.68,985249.0,6.68,6.69,6.67,6.68,985249.0
2024-08-12 14:30:00,6.68,6.72,6.66,6.71,1285552.0,6.68,6.72,6.66,6.71,1285552.0
2024-08-12 14:40:00,6.7,6.71,6.69,6.7,240366.0,6.7,6.71,6.69,6.7,240366.0
2024-08-12 14:50:00,6.7,6.72,6.68,6.7,466659.0,6.7,6.72,6.68,6.7,466659.0
2024-08-12 15:00:00,6.71,6.72,6.69,6.72,450869.0,6.71,6.72,6.69,6.72,450869.0
2024-08-12 15:10:00,6.72,6.75,6.71,6.73,471251.0,6.72,6.75,6.71,6.73,471251.0
2024-08-12 15:20:00,6.73,6.73,6.71,6.72,412140.0,6.73,6.73,6.71,6.72,412140.0
2024-08-12 15:30:00,6.72,6.73,6.7,6.72,566096.0,6.72,6.73,6.7,6.72,566096.0
2024-08-12 15:40:00,6.72,6.72,6.7,6.72,1171702.0,6.72,6.72,6.7,6.72,1171702.0
2024-08-12 15:50:00,6.71,6.74,6.7,6.74,4588832.0,6.71,6.74,6.7,6.74,4588832.0
2024-08-13 09:30:00,6.67,6.73,6.64,6.73,1924651.0,6.67,6.73,6.64,6.73,1924651.0
2024-08-13 09:40:00,6.73,6.82,6.72,6.81,747080.0,6.73,6.82,6.72,6.81,747080.0
2024-08-13 09:50:00,6.81,6.84,6.77,6.78,494433.0,6.81,6.84,6.77,6.78,494433.0
2024-08-13 10:00:00,6.78,6.8,6.75,6.79,735605.0,6.78,6.8,6.75,6.79,735605.0
2024-08-13 10:10:00,6.79,6.83,6.79,6.8,1135637.0,6.79,6.83,6.79,6.8,1135637.0
2024-08-13 10:20:00,6.8,6.85,6.79,6.84,827633.0,6.8,6.85,6.79,6.84,827633.0
2024-08-13 10:30:00,6.85,6.88,6.84,6.87,589407.0,6.85,6.88,6.84,6.87,589407.0
2024-08-13 10:40:00,6.87,6.95,6.86,6.93,841215.0,6.87,6.95,6.86,6.93,841215.0
2024-08-13 10:50:00,6.94,6.94,6.9,6.9,855609.0,6.94,6.94,6.9,6.9,855609.0
2024-08-13 11:00:00,6.9,6.92,6.89,6.91,880104.0,6.9,6.92,6.89,6.91,880104.0
2024-08-13 11:10:00,6.91,6.91,6.88,6.9,509969.0,6.91,6.91,6.88,6.9,509969.0
2024-08-13 11:20:00,6.91,6.95,6.9,6.93,616780.0,6.91,6.95,6.9,6.93,616780.0
2024-08-13 11:30:00,6.93,6.95,6.91,6.95,539898.0,6.93,6.95,6.91,6.95,539898.0
2024-08-13 11:40:00,6.94,6.98,6.94,6.98,539749.0,6.94,6.98,6.94,6.98,539749.0
2024-08-13 11:50:00,6.98,7.0,6.97,6.97,521148.0,6.98,7.0,6.97,6.97,521148.0
2024-08-13 12:00:00,6.97,7.02,6.96,7.02,1023526.0,6.97,7.02,6.96,7.02,1023526.0
2024-08-13 12:10:00,7.02,7.02,6.97,6.99,519001.0,7.02,7.02,6.97,6.99,519001.0
2024-08-13 12:20:00,6.99,7.01,6.98,7.0,509061.0,6.99,7.01,6.98,7.0,509061.0
2024-08-13 12:30:00,7.0,7.01,7.0,7.0,298671.0,7.0,7.01,7.0,7.0,298671.0
2024-08-13 12:40:00,7.0,7.01,6.96,6.99,682662.0,7.0,7.01,6.96,6.99,682662.0
2024-08-13 12:50:00,6.99,7.01,6.98,7.0,438614.0,6.99,7.01,6.98,7.0,438614.0
2024-08-13 13:00:00,7.0,7.01,6.99,7.0,334918.0,7.0,7.01,6.99,7.0,334918.0
2024-08-13 13:10:00,7.0,7.04,6.99,7.04,424886.0,7.0,7.04,6.99,7.04,424886.0
2024-08-13 13:20:00,7.04,7.05,7.02,7.03,418340.0,7.04,7.05,7.02,7.03,418340.0
2024-08-13 13:30:00,7.03,7.03,7.01,7.02,761104.0,7.03,7.03,7.01,7.02,761104.0
2024-08-13 13:40:00,7.02,7.04,7.0,7.04,947075.0,7.02,7.04,7.0,7.04,947075.0
2024-08-13 13:50:00,7.04,7.07,7.02,7.03,1465121.0,7.04,7.07,7.02,7.03,1465121.0
2024-08-13 14:00:00,7.03,7.06,7.02,7.03,1443059.0,7.03,7.06,7.02,7.03,1443059.0
2024-08-13 14:10:00,7.04,7.04,7.01,7.02,330963.0,7.04,7.04,7.01,7.02,330963.0
2024-08-13 14:20:00,7.02,7.04,7.01,7.03,651587.0,7.02,7.04,7.01,7.03,651587.0
2024-08-13 14:30:00,7.02,7.08,7.01,7.07,704377.0,7.02,7.08,7.01,7.07,704377.0
2024-08-13 14:40:00,7.08,7.08,7.04,7.06,439553.0,7.08,7.08,7.04,7.06,439553.0
2024-08-13 14:50:00,7.06,7.06,7.04,7.06,356532.0,7.06,7.06,7.04,7.06,356532.0
2024-08-13 15:00:00,7.06,7.11,7.05,7.1,582153.0,7.06,7.11,7.05,7.1,582153.0
2024-08-13 15:10:00,7.1,7.11,7.08,7.1,488099.0,7.1,7.11,7.08,7.1,488099.0
2024-08-13 15:20:00,7.1,7.13,7.1,7.11,692515.0,7.1,7.13,7.1,7.11,692515.0
2024-08-13 15:30:00,7.12,7.12,7.07,7.08,701716.0,7.12,7.12,7.07,7.08,701716.0
2024-08-13 15:40:00,7.07,7.08,7.05,7.07,692683.0,7.07,7.08,7.05,7.07,692683.0
2024-08-13 15:50:00,7.07,7.09,7.05,7.06,3371456.0,7.07,7.09,7.05,7.06,3371456.0
2024-08-14 09:30:00,7.01,7.02,6.96,6.99,711700.0,7.01,7.02,6.96,6.99,711700.0
2024-08-14 09:40:00,6.99,6.99,6.95,6.97,843099.0,6.99,6.99,6.95,6.97,843099.0
2024-08-14 09:50:00,6.97,6.97,6.93,6.94,607894.0,6.97,6.97,6.93,6.94,607894.0
2024-08-14 10:00:00,6.94,6.96,6.92,6.92,636540.0,6.94,6.96,6.92,6.92,636540.0
2024-08-14 10:10:00,6.93,6.93,6.88,6.88,621862.0,6.93,6.93,6.88,6.88,621862.0
2024-08-14 10:20:00,6.88,6.89,6.86,6.87,777427.0,6.88,6.89,6.86,6.87,777427.0
2024-08-14 10:30:00,6.87,6.91,6.85,6.91,1020803.0,6.87,6.91,6.85,6.91,1020803.0
2024-08-14 10:40:00,6.91,6.92,6.88,6.9,853176.0,6.91,6.92,6.88,6.9,853176.0
2024-08-14 10:50:00,6.9,6.91,6.88,6.91,964796.0,6.9,6.91,6.88,6.91,964796.0
2024-08-14 11:00:00,6.91,6.91,6.88,6.89,820536.0,6.91,6.91,6.88,6.89,820536.0
2024-08-14 11:10:00,6.9,6.9,6.88,6.9,542866.0,6.9,6.9,6.88,6.9,542866.0
2024-08-14 11:20:00,6.9,6.92,6.89,6.91,767373.0,6.9,6.92,6.89,6.91,767373.0
2024-08-14 11:30:00,6.9,6.92,6.89,6.91,556548.0,6.9,6.92,6.89,6.91,556548.0
2024-08-14 11:40:00,6.91,6.91,6.88,6.89,259622.0,6.91,6.91,6.88,6.89,259622.0
2024-08-14 11:50:00,6.88,6.89,6.86,6.87,457078.0,6.88,6.89,6.86,6.87,457078.0
2024-08-14 12:00:00,6.86,6.92,6.86,6.88,853439.0,6.86,6.92,6.86,6.88,853439.0
2024-08-14 12:10:00,6.89,6.89,6.87,6.88,198730.0,6.89,6.89,6.87,6.88,198730.0
2024-08-14 12:20:00,6.87,6.88,6.85,6.85,460256.0,6.87,6.88,6.85,6.85,460256.0
2024-08-14 12:30:00,6.86,6.91,6.85,6.91,461886.0,6.86,6.91,6.85,6.91,461886.0
2024-08-14 12:40:00,6.91,6.91,6.89,6.91,390700.0,6.91,6.91,6.89,6.91,390700.0
2024-08-14 12:50:00,6.9,6.92,6.9,6.92,275475.0,6.9,6.92,6.9,6.92,275475.0
2024-08-14 13:00:00,6.92,6.92,6.91,6.91,158870.0,6.92,6.92,6.91,6.91,158870.0
2024-08-14 13:10:00,6.91,6.92,6.89,6.9,240196.0,6.91,6.92,6.89,6.9,240196.0
2024-08-14 13:20:00,6.89,6.9,6.87,6.9,510391.0,6.89,6.9,6.87,6.9,510391.0
2024-08-14 13:30:00,6.9,6.9,6.89,6.9,312957.0,6.9,6.9,6.89,6.9,312957.0
2024-08-14 13:40:00,6.9,6.9,6.88,6.89,203248.0,6.9,6.9,6.88,6.89,203248.0
2024-08-14 13:50:00,6.89,6.92,6.88,6.92,385617.0,6.89,6.92,6.88,6.92,385617.0
2024-08-14 14:00:00,6.92,6.94,6.91,6.94,237421.0,6.92,6.94,6.91,6.94,237421.0
2024-08-14 14:10:00,6.94,6.95,6.93,6.94,285104.0,6.94,6.95,6.93,6.94,285104.0
2024-08-14 14:20:00,6.94,6.95,6.93,6.94,264874.0,6.94,6.95,6.93,6.94,264874.0
2024-08-14 14:30:00,6.94,6.96,6.93,6.96,307333.0,6.94,6.96,6.93,6.96,307333.0
2024-08-14 14:40:00,6.96,6.96,6.94,6.95,194813.0,6.96,6.96,6.94,6.95,194813.0
2024-08-14 14:50:00,6.95,6.97,6.94,6.97,313780.0,6.95,6.97,6.94,6.97,313780.0
2024-08-14 15:00:00,6.97,6.97,6.92,6.94,631260.0,6.97,6.97,6.92,6.94,631260.0
2024-08-14 15:10:00,6.94,6.94,6.93,6.94,194086.0,6.94,6.94,6.93,6.94,194086.0
2024-08-14 15:20:00,6.94,6.95,6.93,6.94,588912.0,6.94,6.95,6.93,6.94,588912.0
2024-08-14 15:30:00,6.94,6.96,6.93,6.96,384567.0,6.94,6.96,6.93,6.96,384567.0
2024-08-14 15:40:00,6.96,6.97,6.96,6.97,344062.0,6.96,6.97,6.96,6.97,344062.0
2024-08-14 15:50:00,6.97,7.0,6.94,6.95,3057306.0,6.97,7.0,6.94,6.95,3057306.0
2024-08-15 09:30:00,7.02,7.1,7.0,7.07,918922.0,7.02,7.1,7.0,7.07,918922.0
2024-08-15 09:40:00,7.07,7.11,7.04,7.04,1371302.0,7.07,7.11,7.04,7.04,1371302.0
2024-08-15 09:50:00,7.05,7.06,6.99,7.02,780371.0,7.05,7.06,6.99,7.02,780371.0
2024-08-15 10:00:00,7.03,7.05,7.02,7.03,574916.0,7.03,7.05,7.02,7.03,574916.0
2024-08-15 10:10:00,7.03,7.05,7.01,7.04,467268.0,7.03,7.05,7.01,7.04,467268.0
2024-08-15 10:20:00,7.04,7.07,7.0,7.07,534205.0,7.04,7.07,7.0,7.07,534205.0
2024-08-15 10:30:00,7.07,7.07,7.02,7.02,357183.0,7.07,7.07,7.02,7.02,357183.0
2024-08-15 10:40:00,7.03,7.16,7.02,7.15,1307592.0,7.03,7.16,7.02,7.15,1307592.0
2024-08-15 10:50:00,7.15,7.19,7.14,7.14,584168.0,7.15,7.19,7.14,7.14,584168.0
2024-08-15 11:00:00,7.15,7.19,7.13,7.17,645878.0,7.15,7.19,7.13,7.17,645878.0
2024-08-15 11:10:00,7.17,7.17,7.14,7.17,396783.0,7.17,7.17,7.14,7.17,396783.0
2024-08-15 11:20:00,7.17,7.19,7.14,7.16,701696.0,7.17,7.19,7.14,7.16,701696.0
2024-08-15 11:30:00,7.16,7.2,7.14,7.19,1248233.0,7.16,7.2,7.14,7.19,1248233.0
2024-08-15 11:40:00,7.19,7.19,7.15,7.17,300153.0,7.19,7.19,7.15,7.17,300153.0
2024-08-15 11:50:00,7.17,7.18,7.16,7.17,361002.0,7.17,7.18,7.16,7.17,361002.0
2024-08-15 12:00:00,7.16,7.21,7.16,7.21,557310.0,7.16,7.21,7.16,7.21,557310.0
2024-08-15 12:10:00,7.21,7.21,7.18,7.2,681505.0,7.21,7.21,7.18,7.2,681505.0
2024-08-15 12:20:00,7.2,7.21,7.14,7.17,1675730.0,7.2,7.21,7.14,7.17,1675730.0
2024-08-15 12:30:00,7.17,7.19,7.16,7.18,405896.0,7.17,7.19,7.16,7.18,405896.0
2024-08-15 12:40:00,7.18,7.18,7.16,7.18,276436.0,7.18,7.18,7.16,7.18,276436.0
2024-08-15 12:50:00,7.17,7.2,7.17,7.2,304048.0,7.17,7.2,7.17,7.2,304048.0
2024-08-15 13:00:00,7.2,7.21,7.17,7.2,565440.0,7.2,7.21,7.17,7.2,565440.0
2024-08-15 13:10:00,7.19,7.23,7.18,7.22,655892.0,7.19,7.23,7.18,7.22,655892.0
2024-08-15 13:20:00,7.22,7.27,7.22,7.26,725089.0,7.22,7.27,7.22,7.26,725089.0
2024-08-15 13:30:00,7.26,7.28,7.21,7.27,916767.0,7.26,7.28,7.21,7.27,916767.0
2024-08-15 13:40:00,7.27,7.27,7.22,7.23,610361.0,7.27,7.27,7.22,7.23,610361.0
2024-08-15 13:50:00,7.23,7.24,7.18,7.21,580579.0,7.23,7.24,7.18,7.21,580579.0
2024-08-15 14:00:00,7.21,7.23,7.17,7.19,1087991.0,7.21,7.23,7.17,7.19,1087991.0
2024-08-15 14:10:00,7.19,7.19,7.13,7.14,944820.0,7.19,7.19,7.13,7.14,944820.0
2024-08-15 14:20:00,7.14,7.16,7.11,7.15,1016541.0,7.14,7.16,7.11,7.15,1016541.0
2024-08-15 14:30:00,7.15,7.21,7.14,7.21,588311.0,7.15,7.21,7.14,7.21,588311.0
2024-08-15 14:40:00,7.21,7.21,7.16,7.17,1103576.0,7.21,7.21,7.16,7.17,1103576.0
2024-08-15 14:50:00,7.17,7.2,7.16,7.17,723332.0,7.17,7.2,7.16,7.17,723332.0
2024-08-15 15:00:00,7.18,7.21,7.17,7.19,1000940.0,7.18,7.21,7.17,7.19,1000940.0
2024-08-15 15:10:00,7.19,7.21,7.18,7.21,687909.0,7.19,7.21,7.18,7.21,687909.0
2024-08-15 15:20:00,7.21,7.25,7.2,7.25,1083305.0,7.21,7.25,7.2,7.25,1083305.0
2024-08-15 15:30:00,7.25,7.25,7.21,7.24,754599.0,7.25,7.25,7.21,7.24,754599.0
2024-08-15 15:40:00,7.23,7.25,7.21,7.23,1013405.0,7.23,7.25,7.21,7.23,1013405.0
2024-08-15 15:50:00,7.23,7.26,7.2,7.25,3486433.0,7.23,7.26,7.2,7.25,3486433.0
2024-08-16 09:30:00,7.28,7.39,7.27,7.35,1522013.0,7.28,7.39,7.27,7.35,1522013.0
2024-08-16 09:40:00,7.35,7.37,7.3,7.31,425409.0,7.35,7.37,7.3,7.31,425409.0
2024-08-16 09:50:00,7.31,7.39,7.3,7.38,670050.0,7.31,7.39,7.3,7.38,670050.0
2024-08-16 10:00:00,7.38,7.43,7.37,7.43,683835.0,7.38,7.43,7.37,7.43,683835.0
2024-08-16 10:10:00,7.43,7.43,7.37,7.39,714077.0,7.43,7.43,7.37,7.39,714077.0
2024-08-16 10:20:00,7.39,7.42,7.38,7.39,836318.0,7.39,7.42,7.38,7.39,836318.0
2024-08-16 10:30:00,7.39,7.41,7.36,7.39,689973.0,7.39,7.41,7.36,7.39,689973.0
2024-08-16 10:40:00,7.39,7.43,7.38,7.41,720361.0,7.39,7.43,7.38,7.41,720361.0
2024-08-16 10:50:00,7.41,7.42,7.36,7.39,678429.0,7.41,7.42,7.36,7.39,678429.0
2024-08-16 11:00:00,7.39,7.43,7.38,7.43,562422.0,7.39,7.43,7.38,7.43,562422.0
2024-08-16 11:10:00,7.43,7.44,7.39,7.4,463340.0,7.43,7.44,7.39,7.4,463340.0
2024-08-16 11:20:00,7.4,7.4,7.35,7.35,483065.0,7.4,7.4,7.35,7.35,483065.0
2024-08-16 11:30:00,7.36,7.36,7.31,7.33,531236.0,7.36,7.36,7.31,7.33,531236.0
2024-08-16 11:40:00,7.32,7.33,7.3,7.32,531432.0,7.32,7.33,7.3,7.32,531432.0
2024-08-16 11:50:00,7.31,7.34,7.31,7.34,459145.0,7.31,7.34,7.31,7.34,459145.0
2024-08-16 12:00:00,7.33,7.36,7.32,7.36,554495.0,7.33,7.36,7.32,7.36,554495.0
2024-08-16 12:10:00,7.36,7.4,7.35,7.4,475286.0,7.36,7.4,7.35,7.4,475286.0
2024-08-16 12:20:00,7.39,7.41,7.35,7.41,1067387.0,7.39,7.41,7.35,7.41,1067387.0
2024-08-16 12:30:00,7.41,7.45,7.4,7.44,1129719.0,7.41,7.45,7.4,7.44,1129719.0
2024-08-16 12:40:00,7.44,7.44,7.38,7.42,735817.0,7.44,7.44,7.38,7.42,735817.0
2024-08-16 12:50:00,7.42,7.44,7.4,7.43,505344.0,7.42,7.44,7.4,7.43,505344.0
2024-08-16 13:00:00,7.43,7.43,7.37,7.38,606842.0,7.43,7.43,7.37,7.38,606842.0
2024-08-16 13:10:00,7.38,7.42,7.37,7.41,593573.0,7.38,7.42,7.37,7.41,593573.0
2024-08-16 13:20:00,7.41,7.43,7.4,7.41,469355.0,7.41,7.43,7.4,7.41,469355.0
2024-08-16 13:30:00,7.41,7.41,7.39,7.4,405366.0,7.41,7.41,7.39,7.4,405366.0
2024-08-16 13:40:00,7.4,7.4,7.38,7.39,259804.0,7.4,7.4,7.38,7.39,259804.0
2024-08-16 13:50:00,7.39,7.43,7.38,7.43,650850.0,7.39,7.43,7.38,7.43,650850.0
2024-08-16 14:00:00,7.43,7.43,7.3,7.32,949322.0,7.43,7.43,7.3,7.32,949322.0
2024-08-16 14:10:00,7.32,7.33,7.3,7.33,512622.0,7.32,7.33,7.3,7.33,512622.0
2024-08-16 14:20:00,7.32,7.35,7.3,7.32,721527.0,7.32,7.35,7.3,7.32,721527.0
2024-08-16 14:30:00,7.33,7.33,7.28,7.3,793885.0,7.33,7.33,7.28,7.3,793885.0
2024-08-16 14:40:00,7.29,7.33,7.29,7.33,556269.0,7.29,7.33,7.29,7.33,556269.0
2024-08-16 14:50:00,7.33,7.34,7.32,7.32,604708.0,7.33,7.34,7.32,7.32,604708.0
2024-08-16 15:00:00,7.32,7.35,7.3,7.3,652831.0,7.32,7.35,7.3,7.3,652831.0
2024-08-16 15:10:00,7.31,7.35,7.29,7.33,933740.0,7.31,7.35,7.29,7.33,933740.0
2024-08-16 15:20:00,7.32,7.35,7.32,7.35,562294.0,7.32,7.35,7.32,7.35,562294.0
2024-08-16 15:30:00,7.35,7.4,7.33,7.4,1116323.0,7.35,7.4,7.33,7.4,1116323.0
2024-08-16 15:40:00,7.4,7.42,7.38,7.41,1468264.0,7.4,7.42,7.38,7.41,1468264.0
2024-08-16 15:50:00,7.4,7.43,7.4,7.41,2210284.0,7.4,7.43,7.4,7.41,2210284.0
2024-08-19 09:30:00,7.44,7.46,7.36,7.41,763442.0,7.44,7.46,7.36,7.41,763442.0
2024-08-19 09:40:00,7.41,7.43,7.38,7.4,338225.0,7.41,7.43,7.38,7.4,338225.0
2024-08-19 09:50:00,7.4,7.41,7.37,7.4,391518.0,7.4,7.41,7.37,7.4,391518.0
2024-08-19 10:00:00,7.4,7.45,7.39,7.45,510070.0,7.4,7.45,7.39,7.45,510070.0
2024-08-19 10:10:00,7.44,7.46,7.42,7.46,534196.0,7.44,7.46,7.42,7.46,534196.0
2024-08-19 10:20:00,7.46,7.49,7.42,7.43,717053.0,7.46,7.49,7.42,7.43,717053.0
2024-08-19 10:30:00,7.42,7.48,7.42,7.47,711387.0,7.42,7.48,7.42,7.47,711387.0
2024-08-19 10:40:00,7.46,7.47,7.45,7.45,340186.0,7.46,7.47,7.45,7.45,340186.0
2024-08-19 10:50:00,7.46,7.48,7.45,7.48,264830.0,7.46,7.48,7.45,7.48,264830.0
2024-08-19 11:00:00,7.48,7.48,7.46,7.46,279285.0,7.48,7.48,7.46,7.46,279285.0
2024-08-19 11:10:00,7.47,7.5,7.46,7.5,284384.0,7.47,7.5,7.46,7.5,284384.0
2024-08-19 11:20:00,7.5,7.52,7.49,7.5,483348.0,7.5,7.52,7.49,7.5,483348.0
2024-08-19 11:30:00,7.5,7.53,7.49,7.53,434531.0,7.5,7.53,7.49,7.53,434531.0
2024-08-19 11:40:00,7.53,7.53,7.49,7.51,333986.0,7.53,7.53,7.49,7.51,333986.0
2024-08-19 11:50:00,7.51,7.52,7.48,7.49,347281.0,7.51,7.52,7.48,7.49,347281.0
2024-08-19 12:00:00,7.49,7.5,7.47,7.5,218437.0,7.49,7.5,7.47,7.5,218437.0
2024-08-19 12:10:00,7.5,7.51,7.49,7.51,170794.0,7.5,7.51,7.49,7.51,170794.0
2024-08-19 12:20:00,7.51,7.51,7.47,7.48,264941.0,7.51,7.51,7.47,7.48,264941.0
2024-08-19 12:30:00,7.47,7.5,7.47,7.5,304480.0,7.47,7.5,7.47,7.5,304480.0
2024-08-19 12:40:00,7.5,7.52,7.49,7.5,392384.0,7.5,7.52,7.49,7.5,392384.0
2024-08-19 12:50:00,7.49,7.51,7.49,7.51,206310.0,7.49,7.51,7.49,7.51,206310.0
2024-08-19 13:00:00,7.51,7.54,7.5,7.54,372725.0,7.51,7.54,7.5,7.54,372725.0
2024-08-19 13:10:00,7.54,7.54,7.5,7.53,588089.0,7.54,7.54,7.5,7.53,588089.0
2024-08-19 13:20:00,7.52,7.56,7.52,7.55,475825.0,7.52,7.56,7.52,7.55,475825.0
2024-08-19 13:30:00,7.55,7.55,7.52,7.54,393068.0,7.55,7.55,7.52,7.54,393068.0
2024-08-19 13:40:00,7.54,7.55,7.53,7.54,263362.0,7.54,7.55,7.53,7.54,263362.0
2024-08-19 13:50:00,7.54,7.58,7.54,7.57,329583.0,7.54,7.58,7.54,7.57,329583.0
2024-08-19 14:00:00,7.57,7.57,7.54,7.57,432405.0,7.57,7.57,7.54,7.57,432405.0
2024-08-19 14:10:00,7.57,7.57,7.52,7.53,373220.0,7.57,7.57,7.52,7.53,373220.0
2024-08-19 14:20:00,7.53,7.58,7.52,7.58,546944.0,7.53,7.58,7.52,7.58,546944.0
2024-08-19 14:30:00,7.58,7.58,7.57,7.58,229233.0,7.58,7.58,7.57,7.58,229233.0
2024-08-19 14:40:00,7.58,7.59,7.56,7.58,455999.0,7.58,7.59,7.56,7.58,455999.0
2024-08-19 14:50:00,7.58,7.59,7.57,7.59,473755.0,7.58,7.59,7.57,7.59,473755.0
2024-08-19 15:00:00,7.58,7.6,7.58,7.6,529708.0,7.58,7.6,7.58,7.6,529708.0
2024-08-19 15:10:00,7.6,7.6,7.58,7.6,276203.0,7.6,7.6,7.58,7.6,276203.0
2024-08-19 15:20:00,7.6,7.61,7.59,7.61,466673.0,7.6,7.61,7.59,7.61,466673.0
2024-08-19 15:30:00,7.61,7.61,7.57,7.58,500751.0,7.61,7.61,7.57,7.58,500751.0
2024-08-19 15:40:00,7.58,7.6,7.57,7.6,450700.0,7.58,7.6,7.57,7.6,450700.0
2024-08-19 15:50:00,7.6,7.64,7.58,7.63,2836503.0,7.6,7.64,7.58,7.63,2836503.0
2024-08-20 09:30:00,7.57,7.63,7.53,7.61,722618.0,7.57,7.63,7.53,7.61,722618.0
2024-08-20 09:40:00,7.61,7.63,7.56,7.62,541614.0,7.61,7.63,7.56,7.62,541614.0
2024-08-20 09:50:00,7.62,7.65,7.58,7.59,360933.0,7.62,7.65,7.58,7.59,360933.0
2024-08-20 10:00:00,7.59,7.61,7.58,7.6,658175.0,7.59,7.61,7.58,7.6,658175.0
2024-08-20 10:10:00,7.61,7.61,7.57,7.61,566481.0,7.61,7.61,7.57,7.61,566481.0
2024-08-20 10:20:00,7.6,7.63,7.59,7.62,193284.0,7.6,7.63,7.59,7.62,193284.0
2024-08-20 10:30:00,7.62,7.65,7.58,7.62,528611.0,7.62,7.65,7.58,7.62,528611.0
2024-08-20 10:40:00,7.62,7.64,7.61,7.64,595479.0,7.62,7.64,7.61,7.64,595479.0
2024-08-20 10:50:00,7.63,7.75,7.63,7.72,877593.0,7.63,7.75,7.63,7.72,877593.0
2024-08-20 11:00:00,7.72,7.74,7.7,7.72,495123.0,7.72,7.74,7.7,7.72,495123.0
2024-08-20 11:10:00,7.72,7.73,7.64,7.7,1036663.0,7.72,7.73,7.64,7.7,1036663.0
2024-08-20 11:20:00,7.7,7.72,7.65,7.69,1101541.0,7.7,7.72,7.65,7.69,1101541.0
2024-08-20 11:30:00,7.69,7.7,7.63,7.68,1046168.0,7.69,7.7,7.63,7.68,1046168.0
2024-08-20 11:40:00,7.68,7.69,7.64,7.65,450166.0,7.68,7.69,7.64,7.65,450166.0
2024-08-20 11:50:00,7.65,7.68,7.64,7.68,372010.0,7.65,7.68,7.64,7.68,372010.0
2024-08-20 12:00:00,7.68,7.72,7.66,7.69,776181.0,7.68,7.72,7.66,7.69,776181.0
2024-08-20 12:10:00,7.69,7.69,7.66,7.68,737138.0,7.69,7.69,7.66,7.68,737138.0
2024-08-20 12:20:00,7.68,7.7,7.67,7.68,476416.0,7.68,7.7,7.67,7.68,476416.0
2024-08-20 12:30:00,7.67,7.68,7.66,7.68,184500.0,7.67,7.68,7.66,7.68,184500.0
2024-08-20 12:40:00,7.68,7.71,7.65,7.71,718447.0,7.68,7.71,7.65,7.71,718447.0
2024-08-20 12:50:00,7.71,7.71,7.67,7.7,431631.0,7.71,7.71,7.67,7.7,431631.0
2024-08-20 13:00:00,7.7,7.7,7.68,7.7,372272.0,7.7,7.7,7.68,7.7,372272.0
2024-08-20 13:10:00,7.69,7.72,7.68,7.68,312630.0,7.69,7.72,7.68,7.68,312630.0
2024-08-20 13:20:00,7.69,7.69,7.68,7.69,143187.0,7.69,7.69,7.68,7.69,143187.0
2024-08-20 13:30:00,7.68,7.71,7.67,7.68,755823.0,7.68,7.71,7.67,7.68,755823.0
2024-08-20 13:40:00,7.68,7.71,7.66,7.68,702577.0,7.68,7.71,7.66,7.68,702577.0
2024-08-20 13:50:00,7.68,7.72,7.67,7.71,550071.0,7.68,7.72,7.67,7.71,550071.0
2024-08-20 14:00:00,7.71,7.73,7.7,7.72,656867.0,7.71,7.73,7.7,7.72,656867.0
2024-08-20 14:10:00,7.72,7.73,7.7,7.73,752571.0,7.72,7.73,7.7,7.73,752571.0
2024-08-20 14:20:00,7.73,7.74,7.69,7.72,1027872.0,7.73,7.74,7.69,7.72,1027872.0
2024-08-20 14:30:00,7.71,7.73,7.7,7.73,729249.0,7.71,7.73,7.7,7.73,729249.0
2024-08-20 14:40:00,7.73,7.77,7.7,7.77,1414392.0,7.73,7.77,7.7,7.77,1414392.0
2024-08-20 14:50:00,7.77,7.82,7.76,7.8,1742528.0,7.77,7.82,7.76,7.8,1742528.0
2024-08-20 15:00:00,7.79,7.81,7.79,7.8,726271.0,7.79,7.81,7.79,7.8,726271.0
2024-08-20 15:10:00,7.8,7.82,7.78,7.8,966046.0,7.8,7.82,7.78,7.8,966046.0
2024-08-20 15:20:00,7.8,7.81,7.74,7.79,1227286.0,7.8,7.81,7.74,7.79,1227286.0
2024-08-20 15:30:00,7.79,7.81,7.76,7.8,1539098.0,7.79,7.81,7.76,7.8,1539098.0
2024-08-20 15:40:00,7.8,7.81,7.78,7.79,1941724.0,7.8,7.81,7.78,7.79,1941724.0
2024-08-20 15:50:00,7.79,7.81,7.76,7.78,6145225.0,7.79,7.81,7.76,7.78,6145225.0
2024-08-21 09:30:00,7.8,7.82,7.67,7.67,465168.0,7.8,7.82,7.67,7.67,465168.0
2024-08-21 09:40:00,7.67,7.7,7.65,7.69,591372.0,7.67,7.7,7.65,7.69,591372.0
2024-08-21 09:50:00,7.69,7.72,7.66,7.69,312899.0,7.69,7.72,7.66,7.69,312899.0
2024-08-21 10:00:00,7.69,7.69,7.62,7.62,385269.0,7.69,7.69,7.62,7.62,385269.0
2024-08-21 10:10:00,7.62,7.65,7.6,7.62,437522.0,7.62,7.65,7.6,7.62,437522.0
2024-08-21 10:20:00,7.62,7.62,7.57,7.62,328144.0,7.62,7.62,7.57,7.62,328144.0
2024-08-21 10:30:00,7.62,7.63,7.58,7.61,621082.0,7.62,7.63,7.58,7.61,621082.0
2024-08-21 10:40:00,7.6,7.63,7.59,7.6,466590.0,7.6,7.63,7.59,7.6,466590.0
2024-08-21 10:50:00,7.6,7.61,7.57,7.58,760113.0,7.6,7.61,7.57,7.58,760113.0
2024-08-21 11:00:00,7.58,7.59,7.56,7.58,346591.0,7.58,7.59,7.56,7.58,346591.0
2024-08-21 11:10:00,7.58,7.64,7.57,7.63,982889.0,7.58,7.64,7.57,7.63,982889.0
2024-08-21 11:20:00,7.63,7.63,7.61,7.62,321448.0,7.63,7.63,7.61,7.62,321448.0
2024-08-21 11:30:00,7.61,7.65,7.61,7.65,274839.0,7.61,7.65,7.61,7.65,274839.0
2024-08-21 11:40:00,7.65,7.65,7.64,7.65,217869.0,7.65,7.65,7.64,7.65,217869.0
2024-08-21 11:50:00,7.65,7.67,7.64,7.65,329860.0,7.65,7.67,7.64,7.65,329860.0
2024-08-21 12:00:00,7.65,7.67,7.64,7.66,258622.0,7.65,7.67,7.64,7.66,258622.0
2024-08-21 12:10:00,7.66,7.66,7.65,7.66,139557.0,7.66,7.66,7.65,7.66,139557.0
2024-08-21 12:20:00,7.66,7.66,7.65,7.66,152855.0,7.66,7.66,7.65,7.66,152855.0
2024-08-21 12:30:00,7.66,7.67,7.65,7.66,272182.0,7.66,7.67,7.65,7.66,272182.0
2024-08-21 12:40:00,7.66,7.67,7.65,7.67,252042.0,7.66,7.67,7.65,7.67,252042.0
2024-08-21 12:50:00,7.66,7.67,7.65,7.67,371457.0,7.66,7.67,7.65,7.67,371457.0
2024-08-21 13:00:00,7.67,7.67,7.65,7.66,337885.0,7.67,7.67,7.65,7.66,337885.0
2024-08-21 13:10:00,7.66,7.66,7.65,7.66,201144.0,7.66,7.66,7.65,7.66,201144.0
2024-08-21 13:20:00,7.66,7.66,7.65,7.66,148497.0,7.66,7.66,7.65,7.66,148497.0
2024-08-21 13:30:00,7.66,7.67,7.65,7.66,226097.0,7.66,7.67,7.65,7.66,226097.0
2024-08-21 13:40:00,7.67,7.68,7.66,7.68,138101.0,7.67,7.68,7.66,7.68,138101.0
2024-08-21 13:50:00,7.68,7.68,7.65,7.66,378594.0,7.68,7.68,7.65,7.66,378594.0
2024-08-21 14:00:00,7.66,7.67,7.65,7.66,229260.0,7.66,7.67,7.65,7.66,229260.0
2024-08-21 14:10:00,7.66,7.67,7.65,7.66,227691.0,7.66,7.67,7.65,7.66,227691.0
2024-08-21 14:20:00,7.65,7.66,7.65,7.66,272838.0,7.65,7.66,7.65,7.66,272838.0
2024-08-21 14:30:00,7.65,7.66,7.63,7.64,316177.0,7.65,7.66,7.63,7.64,316177.0
2024-08-21 14:40:00,7.64,7.69,7.63,7.68,419433.0,7.64,7.69,7.63,7.68,419433.0
2024-08-21 14:50:00,7.68,7.73,7.68,7.72,766298.0,7.68,7.73,7.68,7.72,766298.0
2024-08-21 15:00:00,7.72,7.73,7.68,7.69,962510.0,7.72,7.73,7.68,7.69,962510.0
2024-08-21 15:10:00,7.69,7.71,7.68,7.71,574709.0,7.69,7.71,7.68,7.71,574709.0
2024-08-21 15:20:00,7.71,7.71,7.68,7.71,457426.0,7.71,7.71,7.68,7.71,457426.0
2024-08-21 15:30:00,7.71,7.74,7.7,7.74,1369493.0,7.71,7.74,7.7,7.74,1369493.0
2024-08-21 15:40:00,7.73,7.74,7.69,7.73,1637624.0,7.73,7.74,7.69,7.73,1637624.0
2024-08-21 15:50:00,7.73,7.74,7.68,7.68,4323178.0,7.73,7.74,7.68,7.68,4323178.0
2024-08-22 09:30:00,7.7,7.7,7.63,7.65,550188.0,7.7,7.7,7.63,7.65,550188.0
2024-08-22 09:40:00,7.64,7.7,7.64,7.67,478950.0,7.64,7.7,7.64,7.67,478950.0
2024-08-22 09:50:00,7.67,7.68,7.65,7.65,198043.0,7.67,7.68,7.65,7.65,198043.0
2024-08-22 10:00:00,7.66,7.66,7.61,7.62,647699.0,7.66,7.66,7.61,7.62,647699.0
2024-08-22 10:10:00,7.63,7.65,7.62,7.65,518991.0,7.63,7.65,7.62,7.65,518991.0
2024-08-22 10:20:00,7.65,7.72,7.64,7.67,1032448.0,7.65,7.72,7.64,7.67,1032448.0
2024-08-22 10:30:00,7.67,7.7,7.65,7.69,1282909.0,7.67,7.7,7.65,7.69,1282909.0
2024-08-22 10:40:00,7.69,7.69,7.64,7.66,599286.0,7.69,7.69,7.64,7.66,599286.0
2024-08-22 10:50:00,7.66,7.68,7.64,7.65,525006.0,7.66,7.68,7.64,7.65,525006.0
2024-08-22 11:00:00,7.65,7.69,7.63,7.64,1329331.0,7.65,7.69,7.63,7.64,1329331.0
2024-08-22 11:10:00,7.65,7.65,7.58,7.58,519277.0,7.65,7.65,7.58,7.58,519277.0
2024-08-22 11:20:00,7.58,7.59,7.55,7.55,650171.0,7.58,7.59,7.55,7.55,650171.0
2024-08-22 11:30:00,7.55,7.56,7.54,7.55,343484.0,7.55,7.56,7.54,7.55,343484.0
2024-08-22 11:40:00,7.56,7.58,7.52,7.56,824414.0,7.56,7.58,7.52,7.56,824414.0
2024-08-22 11:50:00,7.56,7.56,7.51,7.52,599118.0,7.56,7.56,7.51,7.52,599118.0
2024-08-22 12:00:00,7.52,7.53,7.5,7.52,475955.0,7.52,7.53,7.5,7.52,475955.0
2024-08-22 12:10:00,7.52,7.59,7.51,7.58,1037168.0,7.52,7.59,7.51,7.58,1037168.0
2024-08-22 12:20:00,7.58,7.62,7.57,7.61,805016.0,7.58,7.62,7.57,7.61,805016.0
2024-08-22 12:30:00,7.61,7.66,7.6,7.61,668108.0,7.61,7.66,7.6,7.61,668108.0
2024-08-22 12:40:00,7.61,7.63,7.59,7.61,268724.0,7.61,7.63,7.59,7.61,268724.0
2024-08-22 12:50:00,7.61,7.61,7.57,7.58,251527.0,7.61,7.61,7.57,7.58,251527.0
2024-08-22 13:00:00,7.57,7.58,7.56,7.58,167108.0,7.57,7.58,7.56,7.58,167108.0
2024-08-22 13:10:00,7.58,7.58,7.56,7.57,241143.0,7.58,7.58,7.56,7.57,241143.0
2024-08-22 13:20:00,7.57,7.58,7.56,7.58,227226.0,7.57,7.58,7.56,7.58,227226.0
2024-08-22 13:30:00,7.57,7.57,7.55,7.56,191924.0,7.57,7.57,7.55,7.56,191924.0
2024-08-22 13:40:00,7.57,7.58,7.55,7.55,273753.0,7.57,7.58,7.55,7.55,273753.0
2024-08-22 13:50:00,7.55,7.56,7.52,7.53,193906.0,7.55,7.56,7.52,7.53,193906.0
2024-08-22 14:00:00,7.53,7.54,7.52,7.54,225725.0,7.53,7.54,7.52,7.54,225725.0
2024-08-22 14:10:00,7.53,7.54,7.51,7.53,243392.0,7.53,7.54,7.51,7.53,243392.0
2024-08-22 14:20:00,7.53,7.53,7.5,7.51,311540.0,7.53,7.53,7.5,7.51,311540.0
2024-08-22 14:30:00,7.51,7.51,7.49,7.51,321195.0,7.51,7.51,7.49,7.51,321195.0
2024-08-22 14:40:00,7.51,7.55,7.5,7.53,372742.0,7.51,7.55,7.5,7.53,372742.0
2024-08-22 14:50:00,7.53,7.56,7.52,7.54,403261.0,7.53,7.56,7.52,7.54,403261.0
2024-08-22 15:00:00,7.54,7.56,7.53,7.54,365893.0,7.54,7.56,7.53,7.54,365893.0
2024-08-22 15:10:00,7.54,7.57,7.54,7.56,193425.0,7.54,7.57,7.54,7.56,193425.0
2024-08-22 15:20:00,7.56,7.56,7.54,7.56,560266.0,7.56,7.56,7.54,7.56,560266.0
2024-08-22 15:30:00,7.56,7.56,7.55,7.56,329490.0,7.56,7.56,7.55,7.56,329490.0
2024-08-22 15:40:00,7.56,7.56,7.52,7.53,582508.0,7.56,7.56,7.52,7.53,582508.0
2024-08-22 15:50:00,7.54,7.55,7.5,7.5,2586076.0,7.54,7.55,7.5,7.5,2586076.0
2024-08-23 09:30:00,7.55,7.61,7.54,7.57,521503.0,7.55,7.61,7.54,7.57,521503.0
2024-08-23 09:40:00,7.56,7.59,7.55,7.58,268253.0,7.56,7.59,7.55,7.58,268253.0
2024-08-23 09:50:00,7.59,7.61,7.57,7.58,243069.0,7.59,7.61,7.57,7.58,243069.0
2024-08-23 10:00:00,7.58,7.67,7.57,7.67,907376.0,7.58,7.67,7.57,7.67,907376.0
2024-08-23 10:10:00,7.66,7.75,7.66,7.73,791552.0,7.66,7.75,7.66,7.73,791552.0
2024-08-23 10:20:00,7.73,7.81,7.72,7.78,544380.0,7.73,7.81,7.72,7.78,544380.0
2024-08-23 10:30:00,7.79,7.83,7.78,7.8,564788.0,7.79,7.83,7.78,7.8,564788.0
2024-08-23 10:40:00,7.81,7.83,7.78,7.8,685547.0,7.81,7.83,7.78,7.8,685547.0
2024-08-23 10:50:00,7.81,7.87,7.8,7.85,892302.0,7.81,7.87,7.8,7.85,892302.0
2024-08-23 11:00:00,7.84,7.91,7.83,7.91,953040.0,7.84,7.91,7.83,7.91,953040.0
2024-08-23 11:10:00,7.91,7.98,7.88,7.97,1627203.0,7.91,7.98,7.88,7.97,1627203.0
2024-08-23 11:20:00,7.97,7.97,7.9,7.91,796477.0,7.97,7.97,7.9,7.91,796477.0
2024-08-23 11:30:00,7.91,7.94,7.87,7.88,1910698.0,7.91,7.94,7.87,7.88,1910698.0
2024-08-23 11:40:00,7.88,7.9,7.84,7.86,995292.0,7.88,7.9,7.84,7.86,995292.0
2024-08-23 11:50:00,7.87,7.93,7.83,7.91,1139400.0,7.87,7.93,7.83,7.91,1139400.0
2024-08-23 12:00:00,7.91,7.91,7.85,7.9,638874.0,7.91,7.91,7.85,7.9,638874.0
2024-08-23 12:10:00,7.9,7.9,7.86,7.89,368443.0,7.9,7.9,7.86,7.89,368443.0
2024-08-23 12:20:00,7.89,7.91,7.87,7.9,372981.0,7.89,7.91,7.87,7.9,372981.0
2024-08-23 12:30:00,7.9,7.94,7.9,7.92,755299.0,7.9,7.94,7.9,7.92,755299.0
2024-08-23 12:40:00,7.92,7.92,7.88,7.9,386985.0,7.92,7.92,7.88,7.9,386985.0
2024-08-23 12:50:00,7.9,7.93,7.89,7.93,277092.0,7.9,7.93,7.89,7.93,277092.0
2024-08-23 13:00:00,7.93,7.93,7.91,7.93,335843.0,7.93,7.93,7.91,7.93,335843.0
2024-08-23 13:10:00,7.93,7.97,7.91,7.96,540047.0,7.93,7.97,7.91,7.96,540047.0
2024-08-23 13:20:00,7.96,7.97,7.94,7.95,378408.0,7.96,7.97,7.94,7.95,378408.0
2024-08-23 13:30:00,7.96,7.96,7.94,7.95,142820.0,7.96,7.96,7.94,7.95,142820.0
2024-08-23 13:40:00,7.95,7.97,7.93,7.97,254704.0,7.95,7.97,7.93,7.97,254704.0
2024-08-23 13:50:00,7.97,7.98,7.96,7.98,204890.0,7.97,7.98,7.96,7.98,204890.0
2024-08-23 14:00:00,7.98,7.99,7.97,7.98,285358.0,7.98,7.99,7.97,7.98,285358.0
2024-08-23 14:10:00,7.98,7.98,7.97,7.98,181870.0,7.98,7.98,7.97,7.98,181870.0
2024-08-23 14:20:00,7.98,7.98,7.95,7.96,266873.0,7.98,7.98,7.95,7.96,266873.0
2024-08-23 14:30:00,7.97,7.98,7.96,7.98,123268.0,7.97,7.98,7.96,7.98,123268.0
2024-08-23 14:40:00,7.98,7.99,7.97,7.98,344862.0,7.98,7.99,7.97,7.98,344862.0
2024-08-23 14:50:00,7.98,7.99,7.98,7.98,221856.0,7.98,7.99,7.98,7.98,221856.0
2024-08-23 15:00:00,7.98,7.99,7.98,7.98,179125.0,7.98,7.99,7.98,7.98,179125.0
2024-08-23 15:10:00,7.99,7.99,7.98,7.99,188654.0,7.99,7.99,7.98,7.99,188654.0
2024-08-23 15:20:00,7.99,8.02,7.98,8.01,619441.0,7.99,8.02,7.98,8.01,619441.0
2024-08-23 15:30:00,8.01,8.03,8.0,8.02,858221.0,8.01,8.03,8.0,8.02,858221.0
2024-08-23 15:40:00,8.02,8.04,8.01,8.04,825575.0,8.02,8.04,8.01,8.04,825575.0
2024-08-23 15:50:00,8.04,8.08,8.03,8.05,3823727.0,8.04,8.08,8.03,8.05,3823727.0
2024-08-26 09:30:00,8.1,8.23,8.09,8.2,793852.0,8.1,8.23,8.09,8.2,793852.0
2024-08-26 09:40:00,8.19,8.2,8.16,8.18,429411.0,8.19,8.2,8.16,8.18,429411.0
2024-08-26 09:50:00,8.18,8.27,8.18,8.27,661760.0,8.18,8.27,8.18,8.27,661760.0
2024-08-26 10:00:00,8.27,8.31,8.26,8.3,756365.0,8.27,8.31,8.26,8.3,756365.0
2024-08-26 10:10:00,8.3,8.31,8.26,8.28,803251.0,8.3,8.31,8.26,8.28,803251.0
2024-08-26 10:20:00,8.29,8.38,8.27,8.36,1438443.0,8.29,8.38,8.27,8.36,1438443.0
2024-08-26 10:30:00,8.35,8.4,8.33,8.39,971387.0,8.35,8.4,8.33,8.39,971387.0
2024-08-26 10:40:00,8.39,8.44,8.31,8.34,1437080.0,8.39,8.44,8.31,8.34,1437080.0
2024-08-26 10:50:00,8.33,8.4,8.32,8.35,1262926.0,8.33,8.4,8.32,8.35,1262926.0
2024-08-26 11:00:00,8.35,8.38,8.33,8.38,511280.0,8.35,8.38,8.33,8.38,511280.0
2024-08-26 11:10:00,8.37,8.41,8.36,8.37,973532.0,8.37,8.41,8.36,8.37,973532.0
2024-08-26 11:20:00,8.36,8.37,8.34,8.36,558740.0,8.36,8.37,8.34,8.36,558740.0
2024-08-26 11:30:00,8.35,8.41,8.35,8.4,1375287.0,8.35,8.41,8.35,8.4,1375287.0
2024-08-26 11:40:00,8.39,8.41,8.35,8.39,391140.0,8.39,8.41,8.35,8.39,391140.0
2024-08-26 11:50:00,8.38,8.41,8.38,8.38,310155.0,8.38,8.41,8.38,8.38,310155.0
2024-08-26 12:00:00,8.38,8.39,8.36,8.38,441233.0,8.38,8.39,8.36,8.38,441233.0
2024-08-26 12:10:00,8.38,8.39,8.37,8.37,408526.0,8.38,8.39,8.37,8.37,408526.0
2024-08-26 12:20:00,8.37,8.38,8.36,8.38,346135.0,8.37,8.38,8.36,8.38,346135.0
2024-08-26 12:30:00,8.38,8.39,8.34,8.37,1087273.0,8.38,8.39,8.34,8.37,1087273.0
2024-08-26 12:40:00,8.37,8.37,8.28,8.3,911168.0,8.37,8.37,8.28,8.3,911168.0
2024-08-26 12:50:00,8.3,8.31,8.29,8.31,449851.0,8.3,8.31,8.29,8.31,449851.0
2024-08-26 13:00:00,8.31,8.34,8.3,8.33,611660.0,8.31,8.34,8.3,8.33,611660.0
2024-08-26 13:10:00,8.32,8.33,8.31,8.32,214355.0,8.32,8.33,8.31,8.32,214355.0
2024-08-26 13:20:00,8.32,8.37,8.31,8.37,931068.0,8.32,8.37,8.31,8.37,931068.0
2024-08-26 13:30:00,8.37,8.38,8.35,8.36,382261.0,8.37,8.38,8.35,8.36,382261.0
2024-08-26 13:40:00,8.36,8.38,8.34,8.35,557734.0,8.36,8.38,8.34,8.35,557734.0
2024-08-26 13:50:00,8.35,8.35,8.33,8.35,404321.0,8.35,8.35,8.33,8.35,404321.0
2024-08-26 14:00:00,8.35,8.35,8.27,8.29,421700.0,8.35,8.35,8.27,8.29,421700.0
2024-08-26 14:10:00,8.29,8.29,8.26,8.26,281922.0,8.29,8.29,8.26,8.26,281922.0
2024-08-26 14:20:00,8.27,8.31,8.26,8.3,501912.0,8.27,8.31,8.26,8.3,501912.0
2024-08-26 14:30:00,8.3,8.31,8.28,8.28,337657.0,8.3,8.31,8.28,8.28,337657.0
2024-08-26 14:40:00,8.28,8.29,8.26,8.26,397892.0,8.28,8.29,8.26,8.26,397892.0
2024-08-26 14:50:00,8.27,8.28,8.25,8.28,373559.0,8.27,8.28,8.25,8.28,373559.0
2024-08-26 15:00:00,8.28,8.3,8.27,8.29,369337.0,8.28,8.3,8.27,8.29,369337.0
2024-08-26 15:10:00,8.3,8.32,8.29,8.31,287993.0,8.3,8.32,8.29,8.31,287993.0
2024-08-26 15:20:00,8.32,8.32,8.29,8.29,326143.0,8.32,8.32,8.29,8.29,326143.0
2024-08-26 15:30:00,8.29,8.31,8.27,8.31,671021.0,8.29,8.31,8.27,8.31,671021.0
2024-08-26 15:40:00,8.31,8.31,8.29,8.29,716694.0,8.31,8.31,8.29,8.29,716694.0
2024-08-26 15:50:00,8.3,8.3,8.21,8.24,3683412.0,8.3,8.3,8.21,8.24,3683412.0
2024-08-27 09:30:00,8.18,8.23,8.13,8.18,1288318.0,8.18,8.23,8.13,8.18,1288318.0
2024-08-27 09:40:00,8.18,8.2,7.99,8.02,1444681.0,8.18,8.2,7.99,8.02,1444681.0
2024-08-27 09:50:00,8.02,8.04,7.88,7.96,2192615.0,8.02,8.04,7.88,7.96,2192615.0
2024-08-27 10:00:00,7.96,8.0,7.92,7.97,894289.0,7.96,8.0,7.92,7.97,894289.0
2024-08-27 10:10:00,7.97,8.01,7.96,8.0,554204.0,7.97,8.01,7.96,8.0,554204.0
2024-08-27 10:20:00,8.0,8.04,7.99,8.0,538586.0,8.0,8.04,7.99,8.0,538586.0
2024-08-27 10:30:00,8.0,8.07,7.99,8.07,899247.0,8.0,8.07,7.99,8.07,899247.0
2024-08-27 10:40:00,8.06,8.16,8.06,8.13,1438553.0,8.06,8.16,8.06,8.13,1438553.0
2024-08-27 10:50:00,8.13,8.14,8.08,8.11,1126715.0,8.13,8.14,8.08,8.11,1126715.0
2024-08-27 11:00:00,8.11,8.11,8.08,8.09,707967.0,8.11,8.11,8.08,8.09,707967.0
2024-08-27 11:10:00,8.08,8.09,8.05,8.05,487981.0,8.08,8.09,8.05,8.05,487981.0
2024-08-27 11:20:00,8.05,8.06,8.02,8.03,617784.0,8.05,8.06,8.02,8.03,617784.0
2024-08-27 11:30:00,8.03,8.07,8.01,8.07,697510.0,8.03,8.07,8.01,8.07,697510.0
2024-08-27 11:40:00,8.07,8.08,8.0,8.0,892830.0,8.07,8.08,8.0,8.0,892830.0
2024-08-27 11:50:00,8.0,8.04,7.99,8.04,604364.0,8.0,8.04,7.99,8.04,604364.0
2024-08-27 12:00:00,8.04,8.05,8.0,8.03,723968.0,8.04,8.05,8.0,8.03,723968.0
2024-08-27 12:10:00,8.03,8.09,8.02,8.09,648737.0,8.03,8.09,8.02,8.09,648737.0
2024-08-27 12:20:00,8.09,8.09,8.04,8.05,303523.0,8.09,8.09,8.04,8.05,303523.0
2024-08-27 12:30:00,8.06,8.11,8.05,8.05,506767.0,8.06,8.11,8.05,8.05,506767.0
2024-08-27 12:40:00,8.05,8.11,8.05,8.11,955630.0,8.05,8.11,8.05,8.11,955630.0
2024-08-27 12:50:00,8.11,8.12,8.09,8.11,379299.0,8.11,8.12,8.09,8.11,379299.0
2024-08-27 13:00:00,8.11,8.12,8.1,8.12,448862.0,8.11,8.12,8.1,8.12,448862.0
2024-08-27 13:10:00,8.12,8.15,8.11,8.15,422762.0,8.12,8.15,8.11,8.15,422762.0
2024-08-27 13:20:00,8.14,8.2,8.14,8.2,400561.0,8.14,8.2,8.14,8.2,400561.0
2024-08-27 13:30:00,8.2,8.2,8.17,8.19,450639.0,8.2,8.2,8.17,8.19,450639.0
2024-08-27 13:40:00,8.19,8.2,8.17,8.19,328805.0,8.19,8.2,8.17,8.19,328805.0
2024-08-27 13:50:00,8.19,8.2,8.18,8.2,196530.0,8.19,8.2,8.18,8.2,196530.0
2024-08-27 14:00:00,8.2,8.23,8.19,8.21,347079.0,8.2,8.23,8.19,8.21,347079.0
2024-08-27 14:10:00,8.21,8.23,8.2,8.23,307720.0,8.21,8.23,8.2,8.23,307720.0
2024-08-27 14:20:00,8.23,8.23,8.18,8.19,327012.0,8.23,8.23,8.18,8.19,327012.0
2024-08-27 14:30:00,8.19,8.21,8.18,8.21,184444.0,8.19,8.21,8.18,8.21,184444.0
2024-08-27 14:40:00,8.21,8.22,8.19,8.21,365661.0,8.21,8.22,8.19,8.21,365661.0
2024-08-27 14:50:00,8.21,8.23,8.2,8.21,434688.0,8.21,8.23,8.2,8.21,434688.0
2024-08-27 15:00:00,8.21,8.23,8.19,8.2,529189.0,8.21,8.23,8.19,8.2,529189.0
2024-08-27 15:10:00,8.2,8.2,8.13,8.13,511219.0,8.2,8.2,8.13,8.13,511219.0
2024-08-27 15:20:00,8.13,8.15,8.12,8.13,559482.0,8.13,8.15,8.12,8.13,559482.0
2024-08-27 15:30:00,8.12,8.17,8.1,8.16,1365314.0,8.12,8.17,8.1,8.16,1365314.0
2024-08-27 15:40:00,8.15,8.16,8.11,8.13,1195227.0,8.15,8.16,8.11,8.13,1195227.0
2024-08-27 15:50:00,8.14,8.17,8.1,8.12,3052830.0,8.14,8.17,8.1,8.12,3052830.0
2024-08-28 09:30:00,8.12,8.13,8.01,8.04,388929.0,8.12,8.13,8.01,8.04,388929.0
2024-08-28 09:40:00,8.04,8.04,7.98,8.02,223781.0,8.04,8.04,7.98,8.02,223781.0
2024-08-28 09:50:00,8.02,8.06,7.99,8.04,483127.0,8.02,8.06,7.99,8.04,483127.0
2024-08-28 10:00:00,8.04,8.08,8.02,8.05,515957.0,8.04,8.08,8.02,8.05,515957.0
2024-08-28 10:10:00,8.04,8.11,8.04,8.08,382499.0,8.04,8.11,8.04,8.08,382499.0
2024-08-28 10:20:00,8.08,8.1,8.05,8.05,292438.0,8.08,8.1,8.05,8.05,292438.0
2024-08-28 10:30:00,8.05,8.09,8.05,8.08,208779.0,8.05,8.09,8.05,8.08,208779.0
2024-08-28 10:40:00,8.08,8.11,8.06,8.1,280597.0,8.08,8.11,8.06,8.1,280597.0
2024-08-28 10:50:00,8.1,8.1,8.05,8.06,228636.0,8.1,8.1,8.05,8.06,228636.0
2024-08-28 11:00:00,8.06,8.08,8.02,8.03,349874.0,8.06,8.08,8.02,8.03,349874.0
2024-08-28 11:10:00,8.03,8.07,8.01,8.04,302774.0,8.03,8.07,8.01,8.04,302774.0
2024-08-28 11:20:00,8.04,8.06,8.02,8.06,334001.0,8.04,8.06,8.02,8.06,334001.0
2024-08-28 11:30:00,8.05,8.06,8.03,8.04,189298.0,8.05,8.06,8.03,8.04,189298.0
2024-08-28 11:40:00,8.04,8.07,8.03,8.05,436112.0,8.04,8.07,8.03,8.05,436112.0
2024-08-28 11:50:00,8.05,8.07,8.04,8.05,248273.0,8.05,8.07,8.04,8.05,248273.0
2024-08-28 12:00:00,8.05,8.06,8.01,8.03,262185.0,8.05,8.06,8.01,8.03,262185.0
2024-08-28 12:10:00,8.03,8.04,8.01,8.02,307862.0,8.03,8.04,8.01,8.02,307862.0
2024-08-28 12:20:00,8.02,8.02,7.99,8.01,361446.0,8.02,8.02,7.99,8.01,361446.0
2024-08-28 12:30:00,8.0,8.01,7.98,8.0,308554.0,8.0,8.01,7.98,8.0,308554.0
2024-08-28 12:40:00,8.0,8.03,7.99,8.02,320520.0,8.0,8.03,7.99,8.02,320520.0
2024-08-28 12:50:00,8.02,8.04,8.01,8.03,248119.0,8.02,8.04,8.01,8.03,248119.0
2024-08-28 13:00:00,8.04,8.04,8.0,8.03,365931.0,8.04,8.04,8.0,8.03,365931.0
2024-08-28 13:10:00,8.02,8.03,8.01,8.03,110758.0,8.02,8.03,8.01,8.03,110758.0
2024-08-28 13:20:00,8.02,8.03,7.98,8.0,230921.0,8.02,8.03,7.98,8.0,230921.0
2024-08-28 13:30:00,8.0,8.02,7.99,7.99,183903.0,8.0,8.02,7.99,7.99,183903.0
2024-08-28 13:40:00,8.0,8.0,7.97,7.97,259545.0,8.0,8.0,7.97,7.97,259545.0
2024-08-28 13:50:00,7.98,7.98,7.94,7.95,586694.0,7.98,7.98,7.94,7.95,586694.0
2024-08-28 14:00:00,7.95,7.96,7.94,7.96,244781.0,7.95,7.96,7.94,7.96,244781.0
2024-08-28 14:10:00,7.96,7.97,7.94,7.97,189863.0,7.96,7.97,7.94,7.97,189863.0
2024-08-28 14:20:00,7.97,7.97,7.96,7.97,121883.0,7.97,7.97,7.96,7.97,121883.0
2024-08-28 14:30:00,7.97,7.98,7.96,7.97,166479.0,7.97,7.98,7.96,7.97,166479.0
2024-08-28 14:40:00,7.97,7.98,7.95,7.97,240319.0,7.97,7.98,7.95,7.97,240319.0
2024-08-28 14:50:00,7.97,7.99,7.96,7.98,245311.0,7.97,7.99,7.96,7.98,245311.0
2024-08-28 15:00:00,7.99,8.0,7.96,7.97,256170.0,7.99,8.0,7.96,7.97,256170.0
2024-08-28 15:10:00,7.97,7.98,7.96,7.97,212439.0,7.97,7.98,7.96,7.97,212439.0
2024-08-28 15:20:00,7.98,7.99,7.97,7.98,354872.0,7.98,7.99,7.97,7.98,354872.0
2024-08-28 15:30:00,7.98,8.03,7.97,7.99,777337.0,7.98,8.03,7.97,7.99,777337.0
2024-08-28 15:40:00,7.99,8.0,7.98,7.98,461593.0,7.99,8.0,7.98,7.98,461593.0
2024-08-28 15:50:00,7.98,8.0,7.95,7.99,2894004.0,7.98,8.0,7.95,7.99,2894004.0
2024-08-29 09:30:00,8.05,8.07,7.91,7.93,411791.0,8.05,8.07,7.91,7.93,411791.0
2024-08-29 09:40:00,7.93,7.93,7.89,7.91,498686.0,7.93,7.93,7.89,7.91,498686.0
2024-08-29 09:50:00,7.91,7.91,7.83,7.85,1069536.0,7.91,7.91,7.83,7.85,1069536.0
2024-08-29 10:00:00,7.84,7.9,7.81,7.89,899466.0,7.84,7.9,7.81,7.89,899466.0
2024-08-29 10:10:00,7.9,7.93,7.88,7.93,622936.0,7.9,7.93,7.88,7.93,622936.0
2024-08-29 10:20:00,7.93,7.95,7.91,7.93,457808.0,7.93,7.95,7.91,7.93,457808.0
2024-08-29 10:30:00,7.93,7.93,7.89,7.91,343808.0,7.93,7.93,7.89,7.91,343808.0
2024-08-29 10:40:00,7.91,7.94,7.91,7.92,301693.0,7.91,7.94,7.91,7.92,301693.0
2024-08-29 10:50:00,7.91,7.92,7.87,7.87,421500.0,7.91,7.92,7.87,7.87,421500.0
2024-08-29 11:00:00,7.88,7.88,7.81,7.81,430431.0,7.88,7.88,7.81,7.81,430431.0
2024-08-29 11:10:00,7.82,7.84,7.81,7.83,328905.0,7.82,7.84,7.81,7.83,328905.0
2024-08-29 11:20:00,7.83,7.83,7.79,7.82,425801.0,7.83,7.83,7.79,7.82,425801.0
2024-08-29 11:30:00,7.82,7.83,7.8,7.82,356067.0,7.82,7.83,7.8,7.82,356067.0
2024-08-29 11:40:00,7.82,7.82,7.78,7.8,359165.0,7.82,7.82,7.78,7.8,359165.0
2024-08-29 11:50:00,7.8,7.82,7.79,7.82,302332.0,7.8,7.82,7.79,7.82,302332.0
2024-08-29 12:00:00,7.82,7.87,7.81,7.87,698762.0,7.82,7.87,7.81,7.87,698762.0
2024-08-29 12:10:00,7.87,7.87,7.79,7.8,1075276.0,7.87,7.87,7.79,7.8,1075276.0
2024-08-29 12:20:00,7.8,7.85,7.78,7.85,497725.0,7.8,7.85,7.78,7.85,497725.0
2024-08-29 12:30:00,7.85,7.88,7.84,7.88,395972.0,7.85,7.88,7.84,7.88,395972.0
2024-08-29 12:40:00,7.88,7.88,7.82,7.83,498223.0,7.88,7.88,7.82,7.83,498223.0
2024-08-29 12:50:00,7.83,7.85,7.82,7.83,373079.0,7.83,7.85,7.82,7.83,373079.0
2024-08-29 13:00:00,7.83,7.83,7.8,7.81,333630.0,7.83,7.83,7.8,7.81,333630.0
2024-08-29 13:10:00,7.81,7.82,7.8,7.81,200162.0,7.81,7.82,7.8,7.81,200162.0
2024-08-29 13:20:00,7.81,7.83,7.8,7.83,398350.0,7.81,7.83,7.8,7.83,398350.0
2024-08-29 13:30:00,7.83,7.85,7.82,7.85,210845.0,7.83,7.85,7.82,7.85,210845.0
2024-08-29 13:40:00,7.85,7.86,7.82,7.83,479391.0,7.85,7.86,7.82,7.83,479391.0
2024-08-29 13:50:00,7.82,7.83,7.79,7.83,546453.0,7.82,7.83,7.79,7.83,546453.0
2024-08-29 14:00:00,7.82,7.83,7.8,7.82,500260.0,7.82,7.83,7.8,7.82,500260.0
2024-08-29 14:10:00,7.82,7.83,7.8,7.81,695090.0,7.82,7.83,7.8,7.81,695090.0
2024-08-29 14:20:00,7.81,7.82,7.77,7.79,596147.0,7.81,7.82,7.77,7.79,596147.0
2024-08-29 14:30:00,7.79,7.79,7.74,7.75,437297.0,7.79,7.79,7.74,7.75,437297.0
2024-08-29 14:40:00,7.74,7.76,7.73,7.76,532751.0,7.74,7.76,7.73,7.76,532751.0
2024-08-29 14:50:00,7.76,7.79,7.73,7.78,445690.0,7.76,7.79,7.73,7.78,445690.0
2024-08-29 15:00:00,7.78,7.79,7.75,7.76,578727.0,7.78,7.79,7.75,7.76,578727.0
2024-08-29 15:10:00,7.76,7.77,7.73,7.76,387104.0,7.76,7.77,7.73,7.76,387104.0
2024-08-29 15:20:00,7.76,7.77,7.73,7.76,591043.0,7.76,7.77,7.73,7.76,591043.0
2024-08-29 15:30:00,7.77,7.78,7.76,7.77,362622.0,7.77,7.78,7.76,7.77,362622.0
2024-08-29 15:40:00,7.77,7.77,7.73,7.74,640297.0,7.77,7.77,7.73,7.74,640297.0
2024-08-29 15:50:00,7.74,7.75,7.71,7.74,2145810.0,7.74,7.75,7.71,7.74,2145810.0
2024-08-30 09:30:00,7.77,7.78,7.7,7.75,785722.0,7.77,7.78,7.7,7.75,785722.0
2024-08-30 09:40:00,7.75,7.77,7.73,7.75,188873.0,7.75,7.77,7.73,7.75,188873.0
2024-08-30 09:50:00,7.75,7.76,7.72,7.74,185524.0,7.75,7.76,7.72,7.74,185524.0
2024-08-30 10:00:00,7.75,7.82,7.74,7.82,349538.0,7.75,7.82,7.74,7.82,349538.0
2024-08-30 10:10:00,7.82,7.83,7.76,7.79,283327.0,7.82,7.83,7.76,7.79,283327.0
2024-08-30 10:20:00,7.79,7.79,7.77,7.79,194190.0,7.79,7.79,7.77,7.79,194190.0
2024-08-30 10:30:00,7.79,7.8,7.77,7.79,220412.0,7.79,7.8,7.77,7.79,220412.0
2024-08-30 10:40:00,7.79,7.8,7.76,7.78,294033.0,7.79,7.8,7.76,7.78,294033.0
2024-08-30 10:50:00,7.78,7.78,7.74,7.75,350389.0,7.78,7.78,7.74,7.75,350389.0
2024-08-30 11:00:00,7.75,7.76,7.73,7.75,204293.0,7.75,7.76,7.73,7.75,204293.0
2024-08-30 11:10:00,7.74,7.75,7.71,7.72,323304.0,7.74,7.75,7.71,7.72,323304.0
2024-08-30 11:20:00,7.72,7.79,7.71,7.76,401869.0,7.72,7.79,7.71,7.76,401869.0
2024-08-30 11:30:00,7.76,7.76,7.73,7.73,230114.0,7.76,7.76,7.73,7.73,230114.0
2024-08-30 11:40:00,7.74,7.76,7.73,7.75,211734.0,7.74,7.76,7.73,7.75,211734.0
2024-08-30 11:50:00,7.76,7.78,7.75,7.78,206698.0,7.76,7.78,7.75,7.78,206698.0
2024-08-30 12:00:00,7.78,7.78,7.75,7.77,192988.0,7.78,7.78,7.75,7.77,192988.0
2024-08-30 12:10:00,7.77,7.79,7.76,7.79,225590.0,7.77,7.79,7.76,7.79,225590.0
2024-08-30 12:20:00,7.79,7.79,7.75,7.75,269034.0,7.79,7.79,7.75,7.75,269034.0
2024-08-30 12:30:00,7.76,7.76,7.73,7.74,404103.0,7.76,7.76,7.73,7.74,404103.0
2024-08-30 12:40:00,7.74,7.74,7.72,7.73,173706.0,7.74,7.74,7.72,7.73,173706.0
2024-08-30 12:50:00,7.73,7.73,7.7,7.71,359977.0,7.73,7.73,7.7,7.71,359977.0
2024-08-30 13:00:00,7.7,7.74,7.68,7.73,722086.0,7.7,7.74,7.68,7.73,722086.0
2024-08-30 13:10:00,7.73,7.73,7.7,7.71,237428.0,7.73,7.73,7.7,7.71,237428.0
2024-08-30 13:20:00,7.71,7.71,7.68,7.71,279298.0,7.71,7.71,7.68,7.71,279298.0
2024-08-30 13:30:00,7.71,7.76,7.7,7.73,613110.0,7.71,7.76,7.7,7.73,613110.0
2024-08-30 13:40:00,7.73,7.79,7.72,7.75,478956.0,7.73,7.79,7.72,7.75,478956.0
2024-08-30 13:50:00,7.74,7.76,7.73,7.75,468562.0,7.74,7.76,7.73,7.75,468562.0
2024-08-30 14:00:00,7.75,7.75,7.73,7.74,336714.0,7.75,7.75,7.73,7.74,336714.0
2024-08-30 14:10:00,7.74,7.74,7.7,7.7,300199.0,7.74,7.74,7.7,7.7,300199.0
2024-08-30 14:20:00,7.7,7.78,7.7,7.74,1161850.0,7.7,7.78,7.7,7.74,1161850.0
2024-08-30 14:30:00,7.74,7.78,7.73,7.77,371304.0,7.74,7.78,7.73,7.77,371304.0
2024-08-30 14:40:00,7.78,7.79,7.77,7.79,186339.0,7.78,7.79,7.77,7.79,186339.0
2024-08-30 14:50:00,7.79,7.8,7.77,7.78,359440.0,7.79,7.8,7.77,7.78,359440.0
2024-08-30 15:00:00,7.78,7.79,7.77,7.78,344493.0,7.78,7.79,7.77,7.78,344493.0
2024-08-30 15:10:00,7.78,7.78,7.75,7.76,550755.0,7.78,7.78,7.75,7.76,550755.0
2024-08-30 15:20:00,7.76,7.78,7.74,7.76,883086.0,7.76,7.78,7.74,7.76,883086.0
2024-08-30 15:30:00,7.76,7.81,7.75,7.8,823520.0,7.76,7.81,7.75,7.8,823520.0
2024-08-30 15:40:00,7.8,7.82,7.77,7.82,709443.0,7.8,7.82,7.77,7.82,709443.0
2024-08-30 15:50:00,7.82,7.86,7.8,7.85,3031302.0,7.82,7.86,7.8,7.85,3031302.0
2024-09-03 09:30:00,7.8,7.88,7.77,7.88,1047595.0,7.8,7.88,7.77,7.88,1047595.0
2024-09-03 09:40:00,7.88,7.88,7.84,7.85,444313.0,7.88,7.88,7.84,7.85,444313.0
2024-09-03 09:50:00,7.85,7.88,7.81,7.86,550493.0,7.85,7.88,7.81,7.86,550493.0
2024-09-03 10:00:00,7.86,7.87,7.74,7.77,710442.0,7.86,7.87,7.74,7.77,710442.0
2024-09-03 10:10:00,7.78,7.78,7.71,7.71,495881.0,7.78,7.78,7.71,7.71,495881.0
2024-09-03 10:20:00,7.71,7.73,7.69,7.7,614075.0,7.71,7.73,7.69,7.7,614075.0
2024-09-03 10:30:00,7.7,7.7,7.63,7.65,780289.0,7.7,7.7,7.63,7.65,780289.0
2024-09-03 10:40:00,7.65,7.65,7.62,7.63,347132.0,7.65,7.65,7.62,7.63,347132.0
2024-09-03 10:50:00,7.63,7.64,7.6,7.61,508344.0,7.63,7.64,7.6,7.61,508344.0
2024-09-03 11:00:00,7.61,7.61,7.58,7.59,690310.0,7.61,7.61,7.58,7.59,690310.0
2024-09-03 11:10:00,7.6,7.62,7.59,7.61,634094.0,7.6,7.62,7.59,7.61,634094.0
2024-09-03 11:20:00,7.61,7.61,7.57,7.58,533515.0,7.61,7.61,7.57,7.58,533515.0
2024-09-03 11:30:00,7.58,7.59,7.54,7.56,485667.0,7.58,7.59,7.54,7.56,485667.0
2024-09-03 11:40:00,7.56,7.56,7.51,7.52,674420.0,7.56,7.56,7.51,7.52,674420.0
2024-09-03 11:50:00,7.52,7.52,7.49,7.49,676525.0,7.52,7.52,7.49,7.49,676525.0
2024-09-03 12:00:00,7.49,7.5,7.48,7.49,459308.0,7.49,7.5,7.48,7.49,459308.0
2024-09-03 12:10:00,7.49,7.51,7.47,7.51,798398.0,7.49,7.51,7.47,7.51,798398.0
2024-09-03 12:20:00,7.51,7.52,7.48,7.5,720930.0,7.51,7.52,7.48,7.5,720930.0
2024-09-03 12:30:00,7.49,7.5,7.46,7.47,485581.0,7.49,7.5,7.46,7.47,485581.0
2024-09-03 12:40:00,7.47,7.49,7.46,7.47,472277.0,7.47,7.49,7.46,7.47,472277.0
2024-09-03 12:50:00,7.48,7.48,7.45,7.45,340845.0,7.48,7.48,7.45,7.45,340845.0
2024-09-03 13:00:00,7.46,7.49,7.44,7.48,571220.0,7.46,7.49,7.44,7.48,571220.0
2024-09-03 13:10:00,7.48,7.48,7.45,7.46,496113.0,7.48,7.48,7.45,7.46,496113.0
2024-09-03 13:20:00,7.47,7.49,7.46,7.46,573069.0,7.47,7.49,7.46,7.46,573069.0
2024-09-03 13:30:00,7.46,7.47,7.44,7.47,529697.0,7.46,7.47,7.44,7.47,529697.0
2024-09-03 13:40:00,7.47,7.47,7.44,7.45,291996.0,7.47,7.47,7.44,7.45,291996.0
2024-09-03 13:50:00,7.46,7.46,7.43,7.45,256127.0,7.46,7.46,7.43,7.45,256127.0
2024-09-03 14:00:00,7.44,7.47,7.44,7.46,726968.0,7.44,7.47,7.44,7.46,726968.0
2024-09-03 14:10:00,7.45,7.47,7.44,7.45,262415.0,7.45,7.47,7.44,7.45,262415.0
2024-09-03 14:20:00,7.45,7.45,7.42,7.44,623082.0,7.45,7.45,7.42,7.44,623082.0
2024-09-03 14:30:00,7.43,7.44,7.4,7.41,349312.0,7.43,7.44,7.4,7.41,349312.0
2024-09-03 14:40:00,7.41,7.41,7.34,7.37,961511.0,7.41,7.41,7.34,7.37,961511.0
2024-09-03 14:50:00,7.37,7.39,7.36,7.37,395712.0,7.37,7.39,7.36,7.37,395712.0
2024-09-03 15:00:00,7.36,7.37,7.35,7.35,203631.0,7.36,7.37,7.35,7.35,203631.0
2024-09-03 15:10:00,7.35,7.4,7.35,7.39,443002.0,7.35,7.4,7.35,7.39,443002.0
2024-09-03 15:20:00,7.39,7.39,7.35,7.38,782142.0,7.39,7.39,7.35,7.38,782142.0
2024-09-03 15:30:00,7.38,7.39,7.37,7.38,862891.0,7.38,7.39,7.37,7.38,862891.0
2024-09-03 15:40:00,7.38,7.38,7.34,7.35,1185029.0,7.38,7.38,7.34,7.35,1185029.0
2024-09-03 15:50:00,7.36,7.38,7.35,7.37,3299246.0,7.36,7.38,7.35,7.37,3299246.0
2024-09-04 09:30:00,7.4,7.42,7.35,7.41,713730.0,7.4,7.42,7.35,7.41,713730.0
2024-09-04 09:40:00,7.41,7.5,7.4,7.46,667096.0,7.41,7.5,7.4,7.46,667096.0
2024-09-04 09:50:00,7.47,7.53,7.45,7.51,1103966.0,7.47,7.53,7.45,7.51,1103966.0
2024-09-04 10:00:00,7.52,7.52,7.47,7.51,663910.0,7.52,7.52,7.47,7.51,663910.0
2024-09-04 10:10:00,7.51,7.52,7.47,7.48,452192.0,7.51,7.52,7.47,7.48,452192.0
2024-09-04 10:20:00,7.48,7.49,7.44,7.46,414752.0,7.48,7.49,7.44,7.46,414752.0
2024-09-04 10:30:00,7.47,7.49,7.44,7.49,479433.0,7.47,7.49,7.44,7.49,479433.0
2024-09-04 10:40:00,7.48,7.51,7.47,7.48,384517.0,7.48,7.51,7.47,7.48,384517.0
2024-09-04 10:50:00,7.48,7.52,7.48,7.52,325752.0,7.48,7.52,7.48,7.52,325752.0
2024-09-04 11:00:00,7.52,7.53,7.5,7.53,605602.0,7.52,7.53,7.5,7.53,605602.0
2024-09-04 11:10:00,7.53,7.53,7.49,7.52,433341.0,7.53,7.53,7.49,7.52,433341.0
2024-09-04 11:20:00,7.52,7.54,7.5,7.53,505815.0,7.52,7.54,7.5,7.53,505815.0
2024-09-04 11:30:00,7.52,7.54,7.51,7.53,369619.0,7.52,7.54,7.51,7.53,369619.0
2024-09-04 11:40:00,7.53,7.57,7.52,7.54,625522.0,7.53,7.57,7.52,7.54,625522.0
2024-09-04 11:50:00,7.54,7.56,7.52,7.55,475614.0,7.54,7.56,7.52,7.55,475614.0
2024-09-04 12:00:00,7.55,7.56,7.52,7.53,460749.0,7.55,7.56,7.52,7.53,460749.0
2024-09-04 12:10:00,7.53,7.53,7.49,7.5,331247.0,7.53,7.53,7.49,7.5,331247.0
2024-09-04 12:20:00,7.5,7.51,7.48,7.5,394010.0,7.5,7.51,7.48,7.5,394010.0
2024-09-04 12:30:00,7.49,7.5,7.48,7.49,148254.0,7.49,7.5,7.48,7.49,148254.0
2024-09-04 12:40:00,7.49,7.5,7.46,7.49,413315.0,7.49,7.5,7.46,7.49,413315.0
2024-09-04 12:50:00,7.49,7.5,7.48,7.48,220264.0,7.49,7.5,7.48,7.48,220264.0
2024-09-04 13:00:00,7.49,7.49,7.46,7.48,216026.0,7.49,7.49,7.46,7.48,216026.0
2024-09-04 13:10:00,7.48,7.48,7.44,7.45,205328.0,7.48,7.48,7.44,7.45,205328.0
2024-09-04 13:20:00,7.44,7.45,7.42,7.42,240247.0,7.44,7.45,7.42,7.42,240247.0
2024-09-04 13:30:00,7.43,7.44,7.41,7.43,387932.0,7.43,7.44,7.41,7.43,387932.0
2024-09-04 13:40:00,7.43,7.44,7.4,7.42,522657.0,7.43,7.44,7.4,7.42,522657.0
2024-09-04 13:50:00,7.41,7.42,7.39,7.4,344901.0,7.41,7.42,7.39,7.4,344901.0
2024-09-04 14:00:00,7.4,7.4,7.37,7.37,208566.0,7.4,7.4,7.37,7.37,208566.0
2024-09-04 14:10:00,7.37,7.38,7.36,7.38,296033.0,7.37,7.38,7.36,7.38,296033.0
2024-09-04 14:20:00,7.38,7.38,7.35,7.36,275207.0,7.38,7.38,7.35,7.36,275207.0
2024-09-04 14:30:00,7.37,7.38,7.34,7.35,550233.0,7.37,7.38,7.34,7.35,550233.0
2024-09-04 14:40:00,7.34,7.36,7.34,7.36,177147.0,7.34,7.36,7.34,7.36,177147.0
2024-09-04 14:50:00,7.36,7.37,7.34,7.35,203948.0,7.36,7.37,7.34,7.35,203948.0
2024-09-04 15:00:00,7.35,7.37,7.32,7.35,628383.0,7.35,7.37,7.32,7.35,628383.0
2024-09-04 15:10:00,7.35,7.36,7.33,7.36,601611.0,7.35,7.36,7.33,7.36,601611.0
2024-09-04 15:20:00,7.36,7.37,7.35,7.36,330533.0,7.36,7.37,7.35,7.36,330533.0
2024-09-04 15:30:00,7.36,7.36,7.32,7.33,487544.0,7.36,7.36,7.32,7.33,487544.0
2024-09-04 15:40:00,7.33,7.34,7.31,7.34,422260.0,7.33,7.34,7.31,7.34,422260.0
2024-09-04 15:50:00,7.34,7.35,7.31,7.32,1505238.0,7.34,7.35,7.31,7.32,1505238.0
2024-09-05 09:30:00,7.37,7.37,7.28,7.33,532455.0,7.37,7.37,7.28,7.33,532455.0
2024-09-05 09:40:00,7.33,7.36,7.28,7.29,365241.0,7.33,7.36,7.28,7.29,365241.0
2024-09-05 09:50:00,7.29,7.31,7.27,7.29,505436.0,7.29,7.31,7.27,7.29,505436.0
2024-09-05 10:00:00,7.29,7.3,7.25,7.27,510345.0,7.29,7.3,7.25,7.27,510345.0
2024-09-05 10:10:00,7.27,7.27,7.22,7.23,420249.0,7.27,7.27,7.22,7.23,420249.0
2024-09-05 10:20:00,7.23,7.29,7.22,7.28,324977.0,7.23,7.29,7.22,7.28,324977.0
2024-09-05 10:30:00,7.28,7.29,7.26,7.29,263578.0,7.28,7.29,7.26,7.29,263578.0
2024-09-05 10:40:00,7.29,7.31,7.28,7.3,476626.0,7.29,7.31,7.28,7.3,476626.0
2024-09-05 10:50:00,7.3,7.32,7.29,7.31,452997.0,7.3,7.32,7.29,7.31,452997.0
2024-09-05 11:00:00,7.31,7.32,7.28,7.3,338289.0,7.31,7.32,7.28,7.3,338289.0
2024-09-05 11:10:00,7.31,7.31,7.28,7.28,319143.0,7.31,7.31,7.28,7.28,319143.0
2024-09-05 11:20:00,7.29,7.29,7.26,7.28,238126.0,7.29,7.29,7.26,7.28,238126.0
2024-09-05 11:30:00,7.27,7.28,7.25,7.26,426429.0,7.27,7.28,7.25,7.26,426429.0
2024-09-05 11:40:00,7.26,7.26,7.24,7.25,341629.0,7.26,7.26,7.24,7.25,341629.0
2024-09-05 11:50:00,7.24,7.27,7.23,7.25,445726.0,7.24,7.27,7.23,7.25,445726.0
2024-09-05 12:00:00,7.25,7.26,7.24,7.26,539661.0,7.25,7.26,7.24,7.26,539661.0
2024-09-05 12:10:00,7.26,7.28,7.23,7.28,806579.0,7.26,7.28,7.23,7.28,806579.0
2024-09-05 12:20:00,7.28,7.33,7.27,7.3,620055.0,7.28,7.33,7.27,7.3,620055.0
2024-09-05 12:30:00,7.31,7.33,7.29,7.3,446172.0,7.31,7.33,7.29,7.3,446172.0
2024-09-05 12:40:00,7.31,7.36,7.3,7.34,680213.0,7.31,7.36,7.3,7.34,680213.0
2024-09-05 12:50:00,7.35,7.44,7.34,7.42,1455951.0,7.35,7.44,7.34,7.42,1455951.0
2024-09-05 13:00:00,7.42,7.43,7.36,7.36,562008.0,7.42,7.43,7.36,7.36,562008.0
2024-09-05 13:10:00,7.36,7.37,7.36,7.37,289951.0,7.36,7.37,7.36,7.37,289951.0
2024-09-05 13:20:00,7.36,7.43,7.35,7.41,703647.0,7.36,7.43,7.35,7.41,703647.0
2024-09-05 13:30:00,7.4,7.5,7.4,7.49,817228.0,7.4,7.5,7.4,7.49,817228.0
2024-09-05 13:40:00,7.49,7.5,7.46,7.47,788263.0,7.49,7.5,7.46,7.47,788263.0
2024-09-05 13:50:00,7.47,7.48,7.45,7.47,407340.0,7.47,7.48,7.45,7.47,407340.0
2024-09-05 14:00:00,7.47,7.48,7.46,7.48,367360.0,7.47,7.48,7.46,7.48,367360.0
2024-09-05 14:10:00,7.48,7.48,7.45,7.47,401916.0,7.48,7.48,7.45,7.47,401916.0
2024-09-05 14:20:00,7.46,7.49,7.46,7.47,564703.0,7.46,7.49,7.46,7.47,564703.0
2024-09-05 14:30:00,7.47,7.52,7.46,7.52,689242.0,7.47,7.52,7.46,7.52,689242.0
2024-09-05 14:40:00,7.52,7.57,7.51,7.56,1042090.0,7.52,7.57,7.51,7.56,1042090.0
2024-09-05 14:50:00,7.57,7.57,7.53,7.53,701645.0,7.57,7.57,7.53,7.53,701645.0
2024-09-05 15:00:00,7.54,7.56,7.52,7.54,638495.0,7.54,7.56,7.52,7.54,638495.0
2024-09-05 15:10:00,7.54,7.55,7.5,7.5,582114.0,7.54,7.55,7.5,7.5,582114.0
2024-09-05 15:20:00,7.51,7.51,7.48,7.49,351080.0,7.51,7.51,7.48,7.49,351080.0
2024-09-05 15:30:00,7.48,7.49,7.44,7.44,824791.0,7.48,7.49,7.44,7.44,824791.0
2024-09-05 15:40:00,7.44,7.45,7.42,7.43,840123.0,7.44,7.45,7.42,7.43,840123.0
2024-09-05 15:50:00,7.43,7.43,7.39,7.42,1748112.0,7.43,7.43,7.39,7.42,1748112.0
2024-09-06 09:30:00,7.42,7.58,7.41,7.57,690520.0,7.42,7.58,7.41,7.57,690520.0
2024-09-06 09:40:00,7.56,7.61,7.56,7.57,493894.0,7.56,7.61,7.56,7.57,493894.0
2024-09-06 09:50:00,7.56,7.57,7.51,7.52,365464.0,7.56,7.57,7.51,7.52,365464.0
2024-09-06 10:00:00,7.52,7.52,7.44,7.45,816820.0,7.52,7.52,7.44,7.45,816820.0
2024-09-06 10:10:00,7.45,7.45,7.37,7.42,527379.0,7.45,7.45,7.37,7.42,527379.0
2024-09-06 10:20:00,7.43,7.44,7.34,7.34,461527.0,7.43,7.44,7.34,7.34,461527.0
2024-09-06 10:30:00,7.35,7.35,7.31,7.34,370580.0,7.35,7.35,7.31,7.34,370580.0
2024-09-06 10:40:00,7.33,7.34,7.31,7.31,711318.0,7.33,7.34,7.31,7.31,711318.0
2024-09-06 10:50:00,7.31,7.33,7.26,7.27,723904.0,7.31,7.33,7.26,7.27,723904.0
2024-09-06 11:00:00,7.27,7.33,7.26,7.29,1049072.0,7.27,7.33,7.26,7.29,1049072.0
2024-09-06 11:10:00,7.29,7.29,7.22,7.23,608375.0,7.29,7.29,7.22,7.23,608375.0
2024-09-06 11:20:00,7.23,7.23,7.16,7.17,785538.0,7.23,7.23,7.16,7.17,785538.0
2024-09-06 11:30:00,7.17,7.19,7.15,7.16,780638.0,7.17,7.19,7.15,7.16,780638.0
2024-09-06 11:40:00,7.15,7.18,7.15,7.16,709926.0,7.15,7.18,7.15,7.16,709926.0
2024-09-06 11:50:00,7.16,7.16,7.11,7.11,496710.0,7.16,7.16,7.11,7.11,496710.0
2024-09-06 12:00:00,7.11,7.16,7.08,7.15,1220933.0,7.11,7.16,7.08,7.15,1220933.0
2024-09-06 12:10:00,7.15,7.16,7.11,7.12,1068838.0,7.15,7.16,7.11,7.12,1068838.0
2024-09-06 12:20:00,7.12,7.15,7.11,7.14,1205466.0,7.12,7.15,7.11,7.14,1205466.0
2024-09-06 12:30:00,7.14,7.19,7.13,7.16,435582.0,7.14,7.19,7.13,7.16,435582.0
2024-09-06 12:40:00,7.16,7.2,7.16,7.19,663031.0,7.16,7.2,7.16,7.19,663031.0
2024-09-06 12:50:00,7.18,7.23,7.18,7.21,457078.0,7.18,7.23,7.18,7.21,457078.0
2024-09-06 13:00:00,7.22,7.25,7.21,7.25,499241.0,7.22,7.25,7.21,7.25,499241.0
2024-09-06 13:10:00,7.25,7.27,7.24,7.26,520350.0,7.25,7.27,7.24,7.26,520350.0
2024-09-06 13:20:00,7.26,7.3,7.24,7.27,880694.0,7.26,7.3,7.24,7.27,880694.0
2024-09-06 13:30:00,7.28,7.28,7.24,7.28,631179.0,7.28,7.28,7.24,7.28,631179.0
2024-09-06 13:40:00,7.28,7.28,7.26,7.27,194233.0,7.28,7.28,7.26,7.27,194233.0
2024-09-06 13:50:00,7.27,7.3,7.26,7.27,394351.0,7.27,7.3,7.26,7.27,394351.0
2024-09-06 14:00:00,7.27,7.27,7.2,7.2,661946.0,7.27,7.27,7.2,7.2,661946.0
2024-09-06 14:10:00,7.2,7.21,7.19,7.2,371125.0,7.2,7.21,7.19,7.2,371125.0
2024-09-06 14:20:00,7.21,7.21,7.2,7.2,574269.0,7.21,7.21,7.2,7.2,574269.0
2024-09-06 14:30:00,7.2,7.24,7.2,7.24,545243.0,7.2,7.24,7.2,7.24,545243.0
2024-09-06 14:40:00,7.24,7.24,7.2,7.21,496496.0,7.24,7.24,7.2,7.21,496496.0
2024-09-06 14:50:00,7.21,7.23,7.2,7.23,466064.0,7.21,7.23,7.2,7.23,466064.0
2024-09-06 15:00:00,7.23,7.24,7.2,7.22,1023988.0,7.23,7.24,7.2,7.22,1023988.0
2024-09-06 15:10:00,7.22,7.25,7.21,7.22,680981.0,7.22,7.25,7.21,7.22,680981.0
2024-09-06 15:20:00,7.22,7.23,7.21,7.22,698039.0,7.22,7.23,7.21,7.22,698039.0
2024-09-06 15:30:00,7.22,7.22,7.21,7.22,769753.0,7.22,7.22,7.21,7.22,769753.0
2024-09-06 15:40:00,7.22,7.24,7.2,7.23,820301.0,7.22,7.24,7.2,7.23,820301.0
2024-09-06 15:50:00,7.23,7.24,7.2,7.24,2781504.0,7.23,7.24,7.2,7.24,2781504.0
2024-09-09 09:30:00,7.26,7.26,7.02,7.03,1022552.0,7.26,7.26,7.02,7.03,1022552.0
2024-09-09 09:40:00,7.03,7.12,7.02,7.11,698401.0,7.03,7.12,7.02,7.11,698401.0
2024-09-09 09:50:00,7.11,7.23,7.09,7.21,987588.0,7.11,7.23,7.09,7.21,987588.0
2024-09-09 10:00:00,7.22,7.27,7.19,7.27,486029.0,7.22,7.27,7.19,7.27,486029.0
2024-09-09 10:10:00,7.27,7.29,7.25,7.29,560800.0,7.27,7.29,7.25,7.29,560800.0
2024-09-09 10:20:00,7.29,7.32,7.26,7.27,468344.0,7.29,7.32,7.26,7.27,468344.0
2024-09-09 10:30:00,7.27,7.27,7.24,7.24,291203.0,7.27,7.27,7.24,7.24,291203.0
2024-09-09 10:40:00,7.25,7.26,7.22,7.26,423275.0,7.25,7.26,7.22,7.26,423275.0
2024-09-09 10:50:00,7.26,7.27,7.22,7.25,671720.0,7.26,7.27,7.22,7.25,671720.0
2024-09-09 11:00:00,7.25,7.28,7.23,7.27,788360.0,7.25,7.28,7.23,7.27,788360.0
2024-09-09 11:10:00,7.27,7.27,7.22,7.23,332782.0,7.27,7.27,7.22,7.23,332782.0
2024-09-09 11:20:00,7.24,7.24,7.19,7.21,568106.0,7.24,7.24,7.19,7.21,568106.0
2024-09-09 11:30:00,7.21,7.22,7.19,7.21,413044.0,7.21,7.22,7.19,7.21,413044.0
2024-09-09 11:40:00,7.22,7.25,7.21,7.24,1985961.0,7.22,7.25,7.21,7.24,1985961.0
2024-09-09 11:50:00,7.24,7.29,7.23,7.29,587890.0,7.24,7.29,7.23,7.29,587890.0
2024-09-09 12:00:00,7.29,7.38,7.25,7.36,1723104.0,7.29,7.38,7.25,7.36,1723104.0
2024-09-09 12:10:00,7.37,7.41,7.35,7.38,1437280.0,7.37,7.41,7.35,7.38,1437280.0
2024-09-09 12:20:00,7.37,7.39,7.36,7.36,858740.0,7.37,7.39,7.36,7.36,858740.0
2024-09-09 12:30:00,7.36,7.37,7.32,7.32,520550.0,7.36,7.37,7.32,7.32,520550.0
2024-09-09 12:40:00,7.32,7.33,7.27,7.29,796502.0,7.32,7.33,7.27,7.29,796502.0
2024-09-09 12:50:00,7.29,7.32,7.29,7.32,499806.0,7.29,7.32,7.29,7.32,499806.0
2024-09-09 13:00:00,7.32,7.32,7.26,7.29,740657.0,7.32,7.32,7.26,7.29,740657.0
2024-09-09 13:10:00,7.29,7.38,7.29,7.35,2261782.0,7.29,7.38,7.29,7.35,2261782.0
2024-09-09 13:20:00,7.35,7.4,7.34,7.37,849223.0,7.35,7.4,7.34,7.37,849223.0
2024-09-09 13:30:00,7.37,7.42,7.36,7.39,604317.0,7.37,7.42,7.36,7.39,604317.0
2024-09-09 13:40:00,7.39,7.42,7.39,7.41,660310.0,7.39,7.42,7.39,7.41,660310.0
2024-09-09 13:50:00,7.41,7.41,7.37,7.37,346569.0,7.41,7.41,7.37,7.37,346569.0
2024-09-09 14:00:00,7.37,7.39,7.35,7.37,361348.0,7.37,7.39,7.35,7.37,361348.0
2024-09-09 14:10:00,7.37,7.38,7.36,7.38,210983.0,7.37,7.38,7.36,7.38,210983.0
2024-09-09 14:20:00,7.38,7.38,7.34,7.35,318928.0,7.38,7.38,7.34,7.35,318928.0
2024-09-09 14:30:00,7.35,7.36,7.34,7.36,334120.0,7.35,7.36,7.34,7.36,334120.0
2024-09-09 14:40:00,7.36,7.37,7.35,7.35,340214.0,7.36,7.37,7.35,7.35,340214.0
2024-09-09 14:50:00,7.35,7.36,7.32,7.33,383793.0,7.35,7.36,7.32,7.33,383793.0
2024-09-09 15:00:00,7.33,7.34,7.31,7.33,703565.0,7.33,7.34,7.31,7.33,703565.0
2024-09-09 15:10:00,7.33,7.34,7.33,7.33,284742.0,7.33,7.34,7.33,7.33,284742.0
2024-09-09 15:20:00,7.33,7.34,7.31,7.34,730325.0,7.33,7.34,7.31,7.34,730325.0
2024-09-09 15:30:00,7.34,7.34,7.28,7.29,847404.0,7.34,7.34,7.28,7.29,847404.0
2024-09-09 15:40:00,7.29,7.31,7.28,7.29,609109.0,7.29,7.31,7.28,7.29,609109.0
2024-09-09 15:50:00,7.29,7.31,7.27,7.3,3908640.0,7.29,7.31,7.27,7.3,3908640.0
2024-09-10 09:30:00,7.3,7.3,7.17,7.18,555671.0,7.3,7.3,7.17,7.18,555671.0
2024-09-10 09:40:00,7.18,7.21,7.15,7.17,323021.0,7.18,7.21,7.15,7.17,323021.0
2024-09-10 09:50:00,7.17,7.19,7.12,7.14,341499.0,7.17,7.19,7.12,7.14,341499.0
2024-09-10 10:00:00,7.14,7.23,7.12,7.14,802524.0,7.14,7.23,7.12,7.14,802524.0
2024-09-10 10:10:00,7.14,7.14,7.06,7.09,819344.0,7.14,7.14,7.06,7.09,819344.0
2024-09-10 10:20:00,7.09,7.09,7.03,7.05,720604.0,7.09,7.09,7.03,7.05,720604.0
2024-09-10 10:30:00,7.05,7.05,7.03,7.04,604461.0,7.05,7.05,7.03,7.04,604461.0
2024-09-10 10:40:00,7.04,7.08,7.03,7.07,487915.0,7.04,7.08,7.03,7.07,487915.0
2024-09-10 10:50:00,7.06,7.07,7.04,7.06,720458.0,7.06,7.07,7.04,7.06,720458.0
2024-09-10 11:00:00,7.06,7.08,7.03,7.08,429314.0,7.06,7.08,7.03,7.08,429314.0
2024-09-10 11:10:00,7.08,7.09,7.07,7.07,238172.0,7.08,7.09,7.07,7.07,238172.0
2024-09-10 11:20:00,7.08,7.09,7.07,7.08,288725.0,7.08,7.09,7.07,7.08,288725.0
2024-09-10 11:30:00,7.08,7.09,7.04,7.04,461027.0,7.08,7.09,7.04,7.04,461027.0
2024-09-10 11:40:00,7.05,7.05,7.03,7.04,262383.0,7.05,7.05,7.03,7.04,262383.0
2024-09-10 11:50:00,7.04,7.04,6.97,6.98,956653.0,7.04,7.04,6.97,6.98,956653.0
2024-09-10 12:00:00,6.97,6.98,6.94,6.94,794639.0,6.97,6.98,6.94,6.94,794639.0
2024-09-10 12:10:00,6.94,6.95,6.92,6.94,420573.0,6.94,6.95,6.92,6.94,420573.0
2024-09-10 12:20:00,6.93,6.94,6.91,6.92,546545.0,6.93,6.94,6.91,6.92,546545.0
2024-09-10 12:30:00,6.92,6.95,6.91,6.94,307061.0,6.92,6.95,6.91,6.94,307061.0
2024-09-10 12:40:00,6.94,6.94,6.92,6.94,327614.0,6.94,6.94,6.92,6.94,327614.0
2024-09-10 12:50:00,6.94,6.95,6.91,6.93,1038190.0,6.94,6.95,6.91,6.93,1038190.0
2024-09-10 13:00:00,6.93,6.95,6.92,6.94,489216.0,6.93,6.95,6.92,6.94,489216.0
2024-09-10 13:10:00,6.94,6.95,6.93,6.95,557264.0,6.94,6.95,6.93,6.95,557264.0
2024-09-10 13:20:00,6.95,6.96,6.93,6.94,723129.0,6.95,6.96,6.93,6.94,723129.0
2024-09-10 13:30:00,6.94,6.97,6.93,6.97,384598.0,6.94,6.97,6.93,6.97,384598.0
2024-09-10 13:40:00,6.97,6.97,6.94,6.94,380509.0,6.97,6.97,6.94,6.94,380509.0
2024-09-10 13:50:00,6.94,6.95,6.92,6.92,253462.0,6.94,6.95,6.92,6.92,253462.0
2024-09-10 14:00:00,6.92,6.95,6.92,6.93,326015.0,6.92,6.95,6.92,6.93,326015.0
2024-09-10 14:10:00,6.93,6.94,6.91,6.93,475427.0,6.93,6.94,6.91,6.93,475427.0
2024-09-10 14:20:00,6.93,6.95,6.92,6.95,415542.0,6.93,6.95,6.92,6.95,415542.0
2024-09-10 14:30:00,6.95,6.96,6.93,6.94,423410.0,6.95,6.96,6.93,6.94,423410.0
2024-09-10 14:40:00,6.94,6.98,6.93,6.98,555159.0,6.94,6.98,6.93,6.98,555159.0
2024-09-10 14:50:00,6.97,6.98,6.97,6.98,144191.0,6.97,6.98,6.97,6.98,144191.0
2024-09-10 15:00:00,6.98,7.0,6.97,6.99,580695.0,6.98,7.0,6.97,6.99,580695.0
2024-09-10 15:10:00,6.99,7.0,6.98,6.98,228160.0,6.99,7.0,6.98,6.98,228160.0
2024-09-10 15:20:00,6.98,7.01,6.98,7.01,401760.0,6.98,7.01,6.98,7.01,401760.0
2024-09-10 15:30:00,7.0,7.05,7.0,7.04,840130.0,7.0,7.05,7.0,7.04,840130.0
2024-09-10 15:40:00,7.04,7.07,7.03,7.05,829566.0,7.04,7.07,7.03,7.05,829566.0
2024-09-10 15:50:00,7.06,7.06,7.01,7.04,2079648.0,7.06,7.06,7.01,7.04,2079648.0
2024-09-11 09:30:00,7.0,7.0,6.92,6.93,687649.0,7.0,7.0,6.92,6.93,687649.0
2024-09-11 09:40:00,6.93,6.93,6.88,6.89,614584.0,6.93,6.93,6.88,6.89,614584.0
2024-09-11 09:50:00,6.9,6.9,6.86,6.89,514686.0,6.9,6.9,6.86,6.89,514686.0
2024-09-11 10:00:00,6.89,6.89,6.83,6.84,603315.0,6.89,6.89,6.83,6.84,603315.0
2024-09-11 10:10:00,6.83,6.86,6.81,6.83,751434.0,6.83,6.86,6.81,6.83,751434.0
2024-09-11 10:20:00,6.83,6.84,6.81,6.82,463134.0,6.83,6.84,6.81,6.82,463134.0
2024-09-11 10:30:00,6.82,6.84,6.8,6.82,749096.0,6.82,6.84,6.8,6.82,749096.0
2024-09-11 10:40:00,6.82,6.82,6.79,6.82,676971.0,6.82,6.82,6.79,6.82,676971.0
2024-09-11 10:50:00,6.82,6.83,6.78,6.81,1058865.0,6.82,6.83,6.78,6.81,1058865.0
2024-09-11 11:00:00,6.81,6.83,6.8,6.81,527622.0,6.81,6.83,6.8,6.81,527622.0
2024-09-11 11:10:00,6.81,6.81,6.78,6.79,396557.0,6.81,6.81,6.78,6.79,396557.0
2024-09-11 11:20:00,6.79,6.83,6.78,6.82,1144345.0,6.79,6.83,6.78,6.82,1144345.0
2024-09-11 11:30:00,6.82,6.85,6.8,6.83,843756.0,6.82,6.85,6.8,6.83,843756.0
2024-09-11 11:40:00,6.83,6.84,6.81,6.82,882888.0,6.83,6.84,6.81,6.82,882888.0
2024-09-11 11:50:00,6.83,6.83,6.8,6.82,626627.0,6.83,6.83,6.8,6.82,626627.0
2024-09-11 12:00:00,6.82,6.84,6.8,6.82,782559.0,6.82,6.84,6.8,6.82,782559.0
2024-09-11 12:10:00,6.81,6.84,6.81,6.83,634118.0,6.81,6.84,6.81,6.83,634118.0
2024-09-11 12:20:00,6.83,6.86,6.83,6.83,605864.0,6.83,6.86,6.83,6.83,605864.0
2024-09-11 12:30:00,6.83,6.85,6.82,6.85,872859.0,6.83,6.85,6.82,6.85,872859.0
2024-09-11 12:40:00,6.85,6.86,6.84,6.85,371038.0,6.85,6.86,6.84,6.85,371038.0
2024-09-11 12:50:00,6.85,6.86,6.84,6.85,202663.0,6.85,6.86,6.84,6.85,202663.0
2024-09-11 13:00:00,6.84,6.87,6.84,6.86,309412.0,6.84,6.87,6.84,6.86,309412.0
2024-09-11 13:10:00,6.86,6.88,6.85,6.87,412361.0,6.86,6.88,6.85,6.87,412361.0
2024-09-11 13:20:00,6.87,6.87,6.85,6.86,261386.0,6.87,6.87,6.85,6.86,261386.0
2024-09-11 13:30:00,6.86,6.86,6.85,6.86,195282.0,6.86,6.86,6.85,6.86,195282.0
2024-09-11 13:40:00,6.86,6.87,6.84,6.87,345296.0,6.86,6.87,6.84,6.87,345296.0
2024-09-11 13:50:00,6.87,6.89,6.85,6.89,416741.0,6.87,6.89,6.85,6.89,416741.0
2024-09-11 14:00:00,6.89,6.91,6.87,6.9,368197.0,6.89,6.91,6.87,6.9,368197.0
2024-09-11 14:10:00,6.9,6.9,6.87,6.89,254612.0,6.9,6.9,6.87,6.89,254612.0
2024-09-11 14:20:00,6.89,6.9,6.88,6.9,310523.0,6.89,6.9,6.88,6.9,310523.0
2024-09-11 14:30:00,6.89,6.92,6.89,6.92,330959.0,6.89,6.92,6.89,6.92,330959.0
2024-09-11 14:40:00,6.92,6.96,6.91,6.95,318717.0,6.92,6.96,6.91,6.95,318717.0
2024-09-11 14:50:00,6.94,6.95,6.91,6.92,383011.0,6.94,6.95,6.91,6.92,383011.0
2024-09-11 15:00:00,6.92,6.94,6.91,6.94,479920.0,6.92,6.94,6.91,6.94,479920.0
2024-09-11 15:10:00,6.94,6.94,6.93,6.94,223281.0,6.94,6.94,6.93,6.94,223281.0
2024-09-11 15:20:00,6.94,6.97,6.93,6.97,393605.0,6.94,6.97,6.93,6.97,393605.0
2024-09-11 15:30:00,6.97,6.98,6.95,6.95,627263.0,6.97,6.98,6.95,6.95,627263.0
2024-09-11 15:40:00,6.95,6.96,6.93,6.96,844246.0,6.95,6.96,6.93,6.96,844246.0
2024-09-11 15:50:00,6.96,6.96,6.92,6.95,2676894.0,6.96,6.96,6.92,6.95,2676894.0
2024-09-12 09:30:00,7.13,7.29,7.08,7.19,1979123.0,7.13,7.29,7.08,7.19,1979123.0
2024-09-12 09:40:00,7.19,7.28,7.17,7.2,1723789.0,7.19,7.28,7.17,7.2,1723789.0
2024-09-12 09:50:00,7.2,7.3,7.16,7.29,1374940.0,7.2,7.3,7.16,7.29,1374940.0
2024-09-12 10:00:00,7.3,7.31,7.26,7.31,1226835.0,7.3,7.31,7.26,7.31,1226835.0
2024-09-12 10:10:00,7.3,7.47,7.28,7.41,4962198.0,7.3,7.47,7.28,7.41,4962198.0
2024-09-12 10:20:00,7.41,7.44,7.38,7.39,1441074.0,7.41,7.44,7.38,7.39,1441074.0
2024-09-12 10:30:00,7.39,7.45,7.38,7.44,1096172.0,7.39,7.45,7.38,7.44,1096172.0
2024-09-12 10:40:00,7.44,7.53,7.42,7.53,1708173.0,7.44,7.53,7.42,7.53,1708173.0
2024-09-12 10:50:00,7.53,7.6,7.51,7.56,1561456.0,7.53,7.6,7.51,7.56,1561456.0
2024-09-12 11:00:00,7.56,7.63,7.55,7.62,723781.0,7.56,7.63,7.55,7.62,723781.0
2024-09-12 11:10:00,7.63,7.71,7.61,7.64,1833478.0,7.63,7.71,7.61,7.64,1833478.0
2024-09-12 11:20:00,7.65,7.72,7.6,7.61,1151649.0,7.65,7.72,7.6,7.61,1151649.0
2024-09-12 11:30:00,7.61,7.62,7.55,7.6,1033540.0,7.61,7.62,7.55,7.6,1033540.0
2024-09-12 11:40:00,7.6,7.61,7.52,7.53,851439.0,7.6,7.61,7.52,7.53,851439.0
2024-09-12 11:50:00,7.54,7.56,7.46,7.47,3131246.0,7.54,7.56,7.46,7.47,3131246.0
2024-09-12 12:00:00,7.48,7.48,7.4,7.43,959389.0,7.48,7.48,7.4,7.43,959389.0
2024-09-12 12:10:00,7.43,7.43,7.29,7.31,2468547.0,7.43,7.43,7.29,7.31,2468547.0
2024-09-12 12:20:00,7.3,7.34,7.26,7.26,668125.0,7.3,7.34,7.26,7.26,668125.0
2024-09-12 12:30:00,7.27,7.3,7.22,7.29,1591313.0,7.27,7.3,7.22,7.29,1591313.0
2024-09-12 12:40:00,7.29,7.29,7.24,7.27,1059460.0,7.29,7.29,7.24,7.27,1059460.0
2024-09-12 12:50:00,7.27,7.34,7.27,7.33,896528.0,7.27,7.34,7.27,7.33,896528.0
2024-09-12 13:00:00,7.33,7.34,7.3,7.33,777913.0,7.33,7.34,7.3,7.33,777913.0
2024-09-12 13:10:00,7.34,7.42,7.33,7.42,953073.0,7.34,7.42,7.33,7.42,953073.0
2024-09-12 13:20:00,7.42,7.44,7.39,7.44,465560.0,7.42,7.44,7.39,7.44,465560.0
2024-09-12 13:30:00,7.44,7.53,7.42,7.52,854764.0,7.44,7.53,7.42,7.52,854764.0
2024-09-12 13:40:00,7.51,7.52,7.48,7.51,585455.0,7.51,7.52,7.48,7.51,585455.0
2024-09-12 13:50:00,7.51,7.54,7.5,7.54,643992.0,7.51,7.54,7.5,7.54,643992.0
2024-09-12 14:00:00,7.53,7.55,7.53,7.54,403168.0,7.53,7.55,7.53,7.54,403168.0
2024-09-12 14:10:00,7.54,7.56,7.54,7.54,471035.0,7.54,7.56,7.54,7.54,471035.0
2024-09-12 14:20:00,7.54,7.58,7.52,7.58,712399.0,7.54,7.58,7.52,7.58,712399.0
2024-09-12 14:30:00,7.58,7.58,7.52,7.58,862572.0,7.58,7.58,7.52,7.58,862572.0
2024-09-12 14:40:00,7.58,7.61,7.55,7.57,894435.0,7.58,7.61,7.55,7.57,894435.0
2024-09-12 14:50:00,7.57,7.58,7.53,7.56,687810.0,7.57,7.58,7.53,7.56,687810.0
2024-09-12 15:00:00,7.56,7.58,7.55,7.56,768339.0,7.56,7.58,7.55,7.56,768339.0
2024-09-12 15:10:00,7.56,7.6,7.55,7.59,718445.0,7.56,7.6,7.55,7.59,718445.0
2024-09-12 15:20:00,7.6,7.61,7.58,7.6,832175.0,7.6,7.61,7.58,7.6,832175.0
2024-09-12 15:30:00,7.61,7.64,7.59,7.62,1411938.0,7.61,7.64,7.59,7.62,1411938.0
2024-09-12 15:40:00,7.63,7.66,7.6,7.63,1811064.0,7.63,7.66,7.6,7.63,1811064.0
2024-09-12 15:50:00,7.63,7.67,7.59,7.67,4734694.0,7.63,7.67,7.59,7.67,4734694.0
2024-09-13 09:30:00,7.77,8.04,7.75,8.01,2896425.0,7.77,8.04,7.75,8.01,2896425.0
2024-09-13 09:40:00,8.01,8.08,7.98,8.05,1322932.0,8.01,8.08,7.98,8.05,1322932.0
2024-09-13 09:50:00,8.05,8.2,8.05,8.16,2275929.0,8.05,8.2,8.05,8.16,2275929.0
2024-09-13 10:00:00,8.17,8.22,8.12,8.15,1665787.0,8.17,8.22,8.12,8.15,1665787.0
2024-09-13 10:10:00,8.15,8.26,8.15,8.22,2291739.0,8.15,8.26,8.15,8.22,2291739.0
2024-09-13 10:20:00,8.22,8.26,8.2,8.24,1083472.0,8.22,8.26,8.2,8.24,1083472.0
2024-09-13 10:30:00,8.24,8.25,8.2,8.24,1275120.0,8.24,8.25,8.2,8.24,1275120.0
2024-09-13 10:40:00,8.25,8.28,8.23,8.26,1165975.0,8.25,8.28,8.23,8.26,1165975.0
2024-09-13 10:50:00,8.26,8.29,8.24,8.27,1204449.0,8.26,8.29,8.24,8.27,1204449.0
2024-09-13 11:00:00,8.26,8.27,8.2,8.22,1083150.0,8.26,8.27,8.2,8.22,1083150.0
2024-09-13 11:10:00,8.22,8.26,8.21,8.25,655652.0,8.22,8.26,8.21,8.25,655652.0
2024-09-13 11:20:00,8.24,8.27,8.23,8.27,833745.0,8.24,8.27,8.23,8.27,833745.0
2024-09-13 11:30:00,8.26,8.33,8.26,8.31,1421054.0,8.26,8.33,8.26,8.31,1421054.0
2024-09-13 11:40:00,8.31,8.35,8.3,8.32,1144557.0,8.31,8.35,8.3,8.32,1144557.0
2024-09-13 11:50:00,8.32,8.33,8.29,8.32,1090196.0,8.32,8.33,8.29,8.32,1090196.0
2024-09-13 12:00:00,8.32,8.38,8.31,8.37,917737.0,8.32,8.38,8.31,8.37,917737.0
2024-09-13 12:10:00,8.38,8.41,8.37,8.41,1308215.0,8.38,8.41,8.37,8.41,1308215.0
2024-09-13 12:20:00,8.4,8.44,8.35,8.36,1640485.0,8.4,8.44,8.35,8.36,1640485.0
2024-09-13 12:30:00,8.37,8.39,8.35,8.38,980777.0,8.37,8.39,8.35,8.38,980777.0
2024-09-13 12:40:00,8.38,8.39,8.31,8.37,976192.0,8.38,8.39,8.31,8.37,976192.0
2024-09-13 12:50:00,8.37,8.4,8.36,8.36,578037.0,8.37,8.4,8.36,8.36,578037.0
2024-09-13 13:00:00,8.36,8.37,8.34,8.36,483788.0,8.36,8.37,8.34,8.36,483788.0
2024-09-13 13:10:00,8.35,8.37,8.33,8.37,491025.0,8.35,8.37,8.33,8.37,491025.0
2024-09-13 13:20:00,8.37,8.4,8.36,8.39,654711.0,8.37,8.4,8.36,8.39,654711.0
2024-09-13 13:30:00,8.38,8.42,8.38,8.41,1232710.0,8.38,8.42,8.38,8.41,1232710.0
2024-09-13 13:40:00,8.41,8.48,8.4,8.46,1321229.0,8.41,8.48,8.4,8.46,1321229.0
2024-09-13 13:50:00,8.46,8.5,8.45,8.46,1140444.0,8.46,8.5,8.45,8.46,1140444.0
2024-09-13 14:00:00,8.46,8.48,8.42,8.46,816093.0,8.46,8.48,8.42,8.46,816093.0
2024-09-13 14:10:00,8.47,8.49,8.46,8.48,526230.0,8.47,8.49,8.46,8.48,526230.0
2024-09-13 14:20:00,8.49,8.49,8.43,8.45,689843.0,8.49,8.49,8.43,8.45,689843.0
2024-09-13 14:30:00,8.44,8.46,8.39,8.42,893097.0,8.44,8.46,8.39,8.42,893097.0
2024-09-13 14:40:00,8.42,8.44,8.41,8.44,450691.0,8.42,8.44,8.41,8.44,450691.0
2024-09-13 14:50:00,8.44,8.45,8.43,8.45,556569.0,8.44,8.45,8.43,8.45,556569.0
2024-09-13 15:00:00,8.45,8.46,8.43,8.45,1072278.0,8.45,8.46,8.43,8.45,1072278.0
2024-09-13 15:10:00,8.45,8.46,8.43,8.46,799006.0,8.45,8.46,8.43,8.46,799006.0
2024-09-13 15:20:00,8.46,8.49,8.43,8.45,1314432.0,8.46,8.49,8.43,8.45,1314432.0
2024-09-13 15:30:00,8.45,8.47,8.43,8.46,1073769.0,8.45,8.47,8.43,8.46,1073769.0
2024-09-13 15:40:00,8.46,8.47,8.45,8.46,1511523.0,8.46,8.47,8.45,8.46,1511523.0
2024-09-13 15:50:00,8.46,8.5,8.43,8.5,5592559.0,8.46,8.5,8.43,8.5,5592559.0
2024-09-16 09:30:00,8.5,8.68,8.46,8.49,1659775.0,8.5,8.68,8.46,8.49,1659775.0
2024-09-16 09:40:00,8.49,8.53,8.42,8.49,632925.0,8.49,8.53,8.42,8.49,632925.0
2024-09-16 09:50:00,8.49,8.53,8.46,8.52,372641.0,8.49,8.53,8.46,8.52,372641.0
2024-09-16 10:00:00,8.52,8.52,8.44,8.5,626618.0,8.52,8.52,8.44,8.5,626618.0
2024-09-16 10:10:00,8.5,8.53,8.46,8.53,797916.0,8.5,8.53,8.46,8.53,797916.0
2024-09-16 10:20:00,8.53,8.53,8.44,8.45,506337.0,8.53,8.53,8.44,8.45,506337.0
2024-09-16 10:30:00,8.45,8.46,8.4,8.46,877403.0,8.45,8.46,8.4,8.46,877403.0
2024-09-16 10:40:00,8.46,8.48,8.42,8.47,396046.0,8.46,8.48,8.42,8.47,396046.0
2024-09-16 10:50:00,8.47,8.5,8.45,8.47,778537.0,8.47,8.5,8.45,8.47,778537.0
2024-09-16 11:00:00,8.47,8.49,8.41,8.49,888403.0,8.47,8.49,8.41,8.49,888403.0
2024-09-16 11:10:00,8.49,8.51,8.46,8.51,1025994.0,8.49,8.51,8.46,8.51,1025994.0
2024-09-16 11:20:00,8.51,8.51,8.45,8.47,1615664.0,8.51,8.51,8.45,8.47,1615664.0
2024-09-16 11:30:00,8.47,8.49,8.42,8.49,1074662.0,8.47,8.49,8.42,8.49,1074662.0
2024-09-16 11:40:00,8.49,8.5,8.46,8.47,998331.0,8.49,8.5,8.46,8.47,998331.0
2024-09-16 11:50:00,8.47,8.51,8.47,8.49,893413.0,8.47,8.51,8.47,8.49,893413.0
2024-09-16 12:00:00,8.49,8.55,8.48,8.53,899066.0,8.49,8.55,8.48,8.53,899066.0
2024-09-16 12:10:00,8.53,8.55,8.51,8.53,764878.0,8.53,8.55,8.51,8.53,764878.0
2024-09-16 12:20:00,8.53,8.53,8.5,8.52,530272.0,8.53,8.53,8.5,8.52,530272.0
2024-09-16 12:30:00,8.52,8.53,8.49,8.53,1116786.0,8.52,8.53,8.49,8.53,1116786.0
2024-09-16 12:40:00,8.53,8.55,8.51,8.53,608607.0,8.53,8.55,8.51,8.53,608607.0
2024-09-16 12:50:00,8.53,8.55,8.5,8.52,693741.0,8.53,8.55,8.5,8.52,693741.0
2024-09-16 13:00:00,8.53,8.53,8.51,8.52,164682.0,8.53,8.53,8.51,8.52,164682.0
2024-09-16 13:10:00,8.52,8.52,8.48,8.5,741189.0,8.52,8.52,8.48,8.5,741189.0
2024-09-16 13:20:00,8.5,8.55,8.49,8.53,1077611.0,8.5,8.55,8.49,8.53,1077611.0
2024-09-16 13:30:00,8.53,8.56,8.51,8.55,547475.0,8.53,8.56,8.51,8.55,547475.0
2024-09-16 13:40:00,8.56,8.6,8.55,8.6,726563.0,8.56,8.6,8.55,8.6,726563.0
2024-09-16 13:50:00,8.6,8.65,8.59,8.61,956896.0,8.6,8.65,8.59,8.61,956896.0
2024-09-16 14:00:00,8.61,8.61,8.54,8.59,790015.0,8.61,8.61,8.54,8.59,790015.0
2024-09-16 14:10:00,8.59,8.61,8.57,8.59,710576.0,8.59,8.61,8.57,8.59,710576.0
2024-09-16 14:20:00,8.59,8.59,8.56,8.57,661552.0,8.59,8.59,8.56,8.57,661552.0
2024-09-16 14:30:00,8.57,8.59,8.53,8.58,1774629.0,8.57,8.59,8.53,8.58,1774629.0
2024-09-16 14:40:00,8.59,8.59,8.55,8.57,670099.0,8.59,8.59,8.55,8.57,670099.0
2024-09-16 14:50:00,8.57,8.57,8.54,8.56,749061.0,8.57,8.57,8.54,8.56,749061.0
2024-09-16 15:00:00,8.56,8.56,8.52,8.55,612635.0,8.56,8.56,8.52,8.55,612635.0
2024-09-16 15:10:00,8.55,8.56,8.53,8.54,484814.0,8.55,8.56,8.53,8.54,484814.0
2024-09-16 15:20:00,8.54,8.57,8.53,8.54,1117602.0,8.54,8.57,8.53,8.54,1117602.0
2024-09-16 15:30:00,8.54,8.58,8.51,8.53,950545.0,8.54,8.58,8.51,8.53,950545.0
2024-09-16 15:40:00,8.53,8.54,8.51,8.52,998764.0,8.53,8.54,8.51,8.52,998764.0
2024-09-16 15:50:00,8.52,8.58,8.51,8.55,3882203.0,8.52,8.58,8.51,8.55,3882203.0
2024-09-17 09:30:00,8.67,8.78,8.59,8.74,964505.0,8.67,8.78,8.59,8.74,964505.0
2024-09-17 09:40:00,8.74,8.8,8.7,8.79,423351.0,8.74,8.8,8.7,8.79,423351.0
2024-09-17 09:50:00,8.79,8.84,8.74,8.77,619277.0,8.79,8.84,8.74,8.77,619277.0
2024-09-17 10:00:00,8.77,8.84,8.76,8.81,394509.0,8.77,8.84,8.76,8.81,394509.0
2024-09-17 10:10:00,8.81,8.84,8.79,8.84,435808.0,8.81,8.84,8.79,8.84,435808.0
2024-09-17 10:20:00,8.84,8.85,8.82,8.83,775592.0,8.84,8.85,8.82,8.83,775592.0
2024-09-17 10:30:00,8.83,8.83,8.78,8.79,483555.0,8.83,8.83,8.78,8.79,483555.0
2024-09-17 10:40:00,8.8,8.81,8.72,8.75,836579.0,8.8,8.81,8.72,8.75,836579.0
2024-09-17 10:50:00,8.75,8.77,8.74,8.76,919477.0,8.75,8.77,8.74,8.76,919477.0
2024-09-17 11:00:00,8.76,8.83,8.75,8.78,1156244.0,8.76,8.83,8.75,8.78,1156244.0
2024-09-17 11:10:00,8.78,8.78,8.73,8.76,678656.0,8.78,8.78,8.73,8.76,678656.0
2024-09-17 11:20:00,8.76,8.76,8.67,8.68,586596.0,8.76,8.76,8.67,8.68,586596.0
2024-09-17 11:30:00,8.68,8.68,8.61,8.63,587088.0,8.68,8.68,8.61,8.63,587088.0
2024-09-17 11:40:00,8.63,8.63,8.55,8.55,597138.0,8.63,8.63,8.55,8.55,597138.0
2024-09-17 11:50:00,8.56,8.6,8.54,8.54,528825.0,8.56,8.6,8.54,8.54,528825.0
2024-09-17 12:00:00,8.54,8.56,8.52,8.53,563769.0,8.54,8.56,8.52,8.53,563769.0
2024-09-17 12:10:00,8.53,8.53,8.49,8.49,782945.0,8.53,8.53,8.49,8.49,782945.0
2024-09-17 12:20:00,8.5,8.53,8.48,8.52,778123.0,8.5,8.53,8.48,8.52,778123.0
2024-09-17 12:30:00,8.51,8.54,8.5,8.53,457116.0,8.51,8.54,8.5,8.53,457116.0
2024-09-17 12:40:00,8.53,8.54,8.49,8.5,638234.0,8.53,8.54,8.49,8.5,638234.0
2024-09-17 12:50:00,8.5,8.52,8.43,8.43,951203.0,8.5,8.52,8.43,8.43,951203.0
2024-09-17 13:00:00,8.44,8.46,8.42,8.42,463319.0,8.44,8.46,8.42,8.42,463319.0
2024-09-17 13:10:00,8.43,8.46,8.41,8.43,573934.0,8.43,8.46,8.41,8.43,573934.0
2024-09-17 13:20:00,8.44,8.46,8.43,8.44,378490.0,8.44,8.46,8.43,8.44,378490.0
2024-09-17 13:30:00,8.45,8.48,8.43,8.44,372316.0,8.45,8.48,8.43,8.44,372316.0
2024-09-17 13:40:00,8.44,8.45,8.4,8.44,580012.0,8.44,8.45,8.4,8.44,580012.0
2024-09-17 13:50:00,8.43,8.47,8.42,8.43,397891.0,8.43,8.47,8.42,8.43,397891.0
2024-09-17 14:00:00,8.43,8.45,8.41,8.44,446509.0,8.43,8.45,8.41,8.44,446509.0
2024-09-17 14:10:00,8.44,8.44,8.39,8.43,486391.0,8.44,8.44,8.39,8.43,486391.0
2024-09-17 14:20:00,8.43,8.45,8.42,8.45,192638.0,8.43,8.45,8.42,8.45,192638.0
2024-09-17 14:30:00,8.45,8.45,8.43,8.44,215293.0,8.45,8.45,8.43,8.44,215293.0
2024-09-17 14:40:00,8.44,8.45,8.42,8.43,321565.0,8.44,8.45,8.42,8.43,321565.0
2024-09-17 14:50:00,8.44,8.46,8.43,8.45,444279.0,8.44,8.46,8.43,8.45,444279.0
2024-09-17 15:00:00,8.45,8.45,8.39,8.41,379709.0,8.45,8.45,8.39,8.41,379709.0
2024-09-17 15:10:00,8.41,8.41,8.37,8.38,536941.0,8.41,8.41,8.37,8.38,536941.0
2024-09-17 15:20:00,8.38,8.39,8.36,8.39,551692.0,8.38,8.39,8.36,8.39,551692.0
2024-09-17 15:30:00,8.39,8.43,8.38,8.43,770948.0,8.39,8.43,8.38,8.43,770948.0
2024-09-17 15:40:00,8.43,8.43,8.41,8.42,828348.0,8.43,8.43,8.41,8.42,828348.0
2024-09-17 15:50:00,8.43,8.46,8.42,8.44,2949861.0,8.43,8.46,8.42,8.44,2949861.0
2024-09-18 09:30:00,8.49,8.61,8.46,8.51,1045844.0,8.49,8.61,8.46,8.51,1045844.0
2024-09-18 09:40:00,8.5,8.52,8.44,8.48,465231.0,8.5,8.52,8.44,8.48,465231.0
2024-09-18 09:50:00,8.49,8.52,8.47,8.48,218985.0,8.49,8.52,8.47,8.48,218985.0
2024-09-18 10:00:00,8.49,8.54,8.47,8.54,741798.0,8.49,8.54,8.47,8.54,741798.0
2024-09-18 10:10:00,8.54,8.58,8.53,8.55,249495.0,8.54,8.58,8.53,8.55,249495.0
2024-09-18 10:20:00,8.55,8.58,8.54,8.56,757041.0,8.55,8.58,8.54,8.56,757041.0
2024-09-18 10:30:00,8.57,8.58,8.54,8.55,438824.0,8.57,8.58,8.54,8.55,438824.0
2024-09-18 10:40:00,8.55,8.59,8.55,8.57,550625.0,8.55,8.59,8.55,8.57,550625.0
2024-09-18 10:50:00,8.57,8.58,8.53,8.55,1046598.0,8.57,8.58,8.53,8.55,1046598.0
2024-09-18 11:00:00,8.55,8.57,8.51,8.54,637144.0,8.55,8.57,8.51,8.54,637144.0
2024-09-18 11:10:00,8.54,8.54,8.48,8.5,554122.0,8.54,8.54,8.48,8.5,554122.0
2024-09-18 11:20:00,8.5,8.51,8.47,8.5,548615.0,8.5,8.51,8.47,8.5,548615.0
2024-09-18 11:30:00,8.49,8.5,8.48,8.5,261017.0,8.49,8.5,8.48,8.5,261017.0
2024-09-18 11:40:00,8.49,8.5,8.45,8.46,559836.0,8.49,8.5,8.45,8.46,559836.0
2024-09-18 11:50:00,8.46,8.49,8.43,8.44,538110.0,8.46,8.49,8.43,8.44,538110.0
2024-09-18 12:00:00,8.44,8.45,8.41,8.43,298845.0,8.44,8.45,8.41,8.43,298845.0
2024-09-18 12:10:00,8.43,8.47,8.42,8.46,739389.0,8.43,8.47,8.42,8.46,739389.0
2024-09-18 12:20:00,8.46,8.46,8.42,8.44,633443.0,8.46,8.46,8.42,8.44,633443.0
2024-09-18 12:30:00,8.45,8.48,8.42,8.48,348549.0,8.45,8.48,8.42,8.48,348549.0
2024-09-18 12:40:00,8.48,8.49,8.45,8.47,547156.0,8.48,8.49,8.45,8.47,547156.0
2024-09-18 12:50:00,8.48,8.51,8.47,8.5,470124.0,8.48,8.51,8.47,8.5,470124.0
2024-09-18 13:00:00,8.5,8.5,8.48,8.49,287936.0,8.5,8.5,8.48,8.49,287936.0
2024-09-18 13:10:00,8.49,8.5,8.48,8.49,485089.0,8.49,8.5,8.48,8.49,485089.0
2024-09-18 13:20:00,8.48,8.51,8.47,8.51,620433.0,8.48,8.51,8.47,8.51,620433.0
2024-09-18 13:30:00,8.51,8.53,8.5,8.52,335013.0,8.51,8.53,8.5,8.52,335013.0
2024-09-18 13:40:00,8.52,8.54,8.51,8.54,219399.0,8.52,8.54,8.51,8.54,219399.0
2024-09-18 13:50:00,8.54,8.56,8.53,8.55,280724.0,8.54,8.56,8.53,8.55,280724.0
2024-09-18 14:00:00,8.55,8.79,8.54,8.65,2214796.0,8.55,8.79,8.54,8.65,2214796.0
2024-09-18 14:10:00,8.65,8.67,8.58,8.63,520803.0,8.65,8.67,8.58,8.63,520803.0
2024-09-18 14:20:00,8.64,8.66,8.6,8.66,686078.0,8.64,8.66,8.6,8.66,686078.0
2024-09-18 14:30:00,8.66,8.75,8.64,8.75,1074293.0,8.66,8.75,8.64,8.75,1074293.0
2024-09-18 14:40:00,8.74,8.75,8.58,8.6,724348.0,8.74,8.75,8.58,8.6,724348.0
2024-09-18 14:50:00,8.6,8.64,8.55,8.55,505861.0,8.6,8.64,8.55,8.55,505861.0
2024-09-18 15:00:00,8.55,8.56,8.42,8.44,522330.0,8.55,8.56,8.42,8.44,522330.0
2024-09-18 15:10:00,8.43,8.52,8.42,8.5,464005.0,8.43,8.52,8.42,8.5,464005.0
2024-09-18 15:20:00,8.5,8.55,8.42,8.54,620492.0,8.5,8.55,8.42,8.54,620492.0
2024-09-18 15:30:00,8.53,8.55,8.44,8.46,733064.0,8.53,8.55,8.44,8.46,733064.0
2024-09-18 15:40:00,8.46,8.47,8.41,8.43,717585.0,8.46,8.47,8.41,8.43,717585.0
2024-09-18 15:50:00,8.42,8.46,8.4,8.41,2491316.0,8.42,8.46,8.4,8.41,2491316.0
2024-09-19 09:30:00,8.6,8.75,8.6,8.69,718618.0,8.6,8.75,8.6,8.69,718618.0
2024-09-19 09:40:00,8.69,8.69,8.57,8.58,453283.0,8.69,8.69,8.57,8.58,453283.0
2024-09-19 09:50:00,8.57,8.61,8.55,8.56,409336.0,8.57,8.61,8.55,8.56,409336.0
2024-09-19 10:00:00,8.55,8.58,8.52,8.53,415239.0,8.55,8.58,8.52,8.53,415239.0
2024-09-19 10:10:00,8.52,8.56,8.51,8.52,344852.0,8.52,8.56,8.51,8.52,344852.0
2024-09-19 10:20:00,8.52,8.53,8.46,8.5,483484.0,8.52,8.53,8.46,8.5,483484.0
2024-09-19 10:30:00,8.49,8.54,8.46,8.47,436306.0,8.49,8.54,8.46,8.47,436306.0
2024-09-19 10:40:00,8.47,8.51,8.46,8.49,386334.0,8.47,8.51,8.46,8.49,386334.0
2024-09-19 10:50:00,8.49,8.51,8.47,8.5,650861.0,8.49,8.51,8.47,8.5,650861.0
2024-09-19 11:00:00,8.5,8.53,8.49,8.52,252261.0,8.5,8.53,8.49,8.52,252261.0
2024-09-19 11:10:00,8.51,8.53,8.49,8.52,317294.0,8.51,8.53,8.49,8.52,317294.0
2024-09-19 11:20:00,8.52,8.54,8.49,8.53,360904.0,8.52,8.54,8.49,8.53,360904.0
2024-09-19 11:30:00,8.53,8.57,8.52,8.57,376933.0,8.53,8.57,8.52,8.57,376933.0
2024-09-19 11:40:00,8.57,8.57,8.53,8.54,446011.0,8.57,8.57,8.53,8.54,446011.0
2024-09-19 11:50:00,8.54,8.55,8.53,8.54,290659.0,8.54,8.55,8.53,8.54,290659.0
2024-09-19 12:00:00,8.54,8.55,8.53,8.55,166618.0,8.54,8.55,8.53,8.55,166618.0
2024-09-19 12:10:00,8.55,8.59,8.5,8.59,473761.0,8.55,8.59,8.5,8.59,473761.0
2024-09-19 12:20:00,8.59,8.64,8.57,8.58,942213.0,8.59,8.64,8.57,8.58,942213.0
2024-09-19 12:30:00,8.58,8.59,8.53,8.53,199264.0,8.58,8.59,8.53,8.53,199264.0
2024-09-19 12:40:00,8.54,8.54,8.49,8.51,261078.0,8.54,8.54,8.49,8.51,261078.0
2024-09-19 12:50:00,8.52,8.52,8.5,8.51,265220.0,8.52,8.52,8.5,8.51,265220.0
2024-09-19 13:00:00,8.5,8.51,8.47,8.47,348815.0,8.5,8.51,8.47,8.47,348815.0
2024-09-19 13:10:00,8.47,8.48,8.45,8.46,169379.0,8.47,8.48,8.45,8.46,169379.0
2024-09-19 13:20:00,8.46,8.47,8.41,8.42,366728.0,8.46,8.47,8.41,8.42,366728.0
2024-09-19 13:30:00,8.42,8.44,8.41,8.42,332772.0,8.42,8.44,8.41,8.42,332772.0
2024-09-19 13:40:00,8.42,8.45,8.41,8.45,295707.0,8.42,8.45,8.41,8.45,295707.0
2024-09-19 13:50:00,8.44,8.48,8.44,8.46,277046.0,8.44,8.48,8.44,8.46,277046.0
2024-09-19 14:00:00,8.45,8.5,8.45,8.46,497149.0,8.45,8.5,8.45,8.46,497149.0
2024-09-19 14:10:00,8.46,8.52,8.46,8.5,934275.0,8.46,8.52,8.46,8.5,934275.0
2024-09-19 14:20:00,8.5,8.52,8.48,8.5,545890.0,8.5,8.52,8.48,8.5,545890.0
2024-09-19 14:30:00,8.5,8.51,8.48,8.5,183397.0,8.5,8.51,8.48,8.5,183397.0
2024-09-19 14:40:00,8.5,8.5,8.47,8.49,231773.0,8.5,8.5,8.47,8.49,231773.0
2024-09-19 14:50:00,8.49,8.49,8.47,8.48,136706.0,8.49,8.49,8.47,8.48,136706.0
2024-09-19 15:00:00,8.47,8.48,8.45,8.46,169650.0,8.47,8.48,8.45,8.46,169650.0
2024-09-19 15:10:00,8.46,8.48,8.42,8.43,230666.0,8.46,8.48,8.42,8.43,230666.0
2024-09-19 15:20:00,8.43,8.43,8.36,8.37,408277.0,8.43,8.43,8.36,8.37,408277.0
2024-09-19 15:30:00,8.37,8.37,8.33,8.34,589143.0,8.37,8.37,8.33,8.34,589143.0
2024-09-19 15:40:00,8.33,8.35,8.31,8.34,776514.0,8.33,8.35,8.31,8.34,776514.0
2024-09-19 15:50:00,8.34,8.44,8.32,8.39,3172898.0,8.34,8.44,8.32,8.39,3172898.0
2024-09-20 09:30:00,8.29,8.38,8.29,8.34,2941259.0,8.29,8.38,8.29,8.34,2941259.0
2024-09-20 09:40:00,8.35,8.36,8.31,8.35,261850.0,8.35,8.36,8.31,8.35,261850.0
2024-09-20 09:50:00,8.35,8.37,8.31,8.33,231659.0,8.35,8.37,8.31,8.33,231659.0
2024-09-20 10:00:00,8.33,8.35,8.29,8.29,631258.0,8.33,8.35,8.29,8.29,631258.0
2024-09-20 10:10:00,8.29,8.3,8.26,8.29,409093.0,8.29,8.3,8.26,8.29,409093.0
2024-09-20 10:20:00,8.29,8.3,8.26,8.27,276727.0,8.29,8.3,8.26,8.27,276727.0
2024-09-20 10:30:00,8.27,8.33,8.26,8.31,713248.0,8.27,8.33,8.26,8.31,713248.0
2024-09-20 10:40:00,8.31,8.32,8.26,8.29,493071.0,8.31,8.32,8.26,8.29,493071.0
2024-09-20 10:50:00,8.29,8.31,8.28,8.29,299031.0,8.29,8.31,8.28,8.29,299031.0
2024-09-20 11:00:00,8.29,8.31,8.28,8.29,326780.0,8.29,8.31,8.28,8.29,326780.0
2024-09-20 11:10:00,8.29,8.3,8.25,8.29,609482.0,8.29,8.3,8.25,8.29,609482.0
2024-09-20 11:20:00,8.29,8.35,8.29,8.35,504339.0,8.29,8.35,8.29,8.35,504339.0
2024-09-20 11:30:00,8.35,8.4,8.33,8.39,569260.0,8.35,8.4,8.33,8.39,569260.0
2024-09-20 11:40:00,8.39,8.4,8.34,8.37,350275.0,8.39,8.4,8.34,8.37,350275.0
2024-09-20 11:50:00,8.37,8.41,8.34,8.35,402708.0,8.37,8.41,8.34,8.35,402708.0
2024-09-20 12:00:00,8.34,8.36,8.33,8.35,213947.0,8.34,8.36,8.33,8.35,213947.0
2024-09-20 12:10:00,8.35,8.35,8.32,8.35,340051.0,8.35,8.35,8.32,8.35,340051.0
2024-09-20 12:20:00,8.35,8.36,8.34,8.35,139298.0,8.35,8.36,8.34,8.35,139298.0
2024-09-20 12:30:00,8.35,8.37,8.34,8.37,182781.0,8.35,8.37,8.34,8.37,182781.0
2024-09-20 12:40:00,8.37,8.37,8.35,8.36,200550.0,8.37,8.37,8.35,8.36,200550.0
2024-09-20 12:50:00,8.36,8.36,8.32,8.33,177824.0,8.36,8.36,8.32,8.33,177824.0
2024-09-20 13:00:00,8.33,8.34,8.32,8.33,223005.0,8.33,8.34,8.32,8.33,223005.0
2024-09-20 13:10:00,8.33,8.35,8.32,8.34,169369.0,8.33,8.35,8.32,8.34,169369.0
2024-09-20 13:20:00,8.34,8.34,8.31,8.33,495484.0,8.34,8.34,8.31,8.33,495484.0
2024-09-20 13:30:00,8.33,8.35,8.3,8.32,472693.0,8.33,8.35,8.3,8.32,472693.0
2024-09-20 13:40:00,8.32,8.32,8.25,8.26,416334.0,8.32,8.32,8.25,8.26,416334.0
2024-09-20 13:50:00,8.26,8.26,8.22,8.24,361514.0,8.26,8.26,8.22,8.24,361514.0
2024-09-20 14:00:00,8.25,8.25,8.22,8.23,454632.0,8.25,8.25,8.22,8.23,454632.0
2024-09-20 14:10:00,8.24,8.26,8.22,8.23,235040.0,8.24,8.26,8.22,8.23,235040.0
2024-09-20 14:20:00,8.24,8.24,8.22,8.22,104913.0,8.24,8.24,8.22,8.22,104913.0
2024-09-20 14:30:00,8.22,8.23,8.21,8.22,222180.0,8.22,8.23,8.21,8.22,222180.0
2024-09-20 14:40:00,8.22,8.25,8.21,8.22,377102.0,8.22,8.25,8.21,8.22,377102.0
2024-09-20 14:50:00,8.22,8.23,8.2,8.21,322378.0,8.22,8.23,8.2,8.21,322378.0
2024-09-20 15:00:00,8.21,8.22,8.19,8.2,438624.0,8.21,8.22,8.19,8.2,438624.0
2024-09-20 15:10:00,8.2,8.24,8.19,8.24,464307.0,8.2,8.24,8.19,8.24,464307.0
2024-09-20 15:20:00,8.24,8.25,8.21,8.22,412669.0,8.24,8.25,8.21,8.22,412669.0
2024-09-20 15:30:00,8.22,8.25,8.21,8.24,488310.0,8.22,8.25,8.21,8.24,488310.0
2024-09-20 15:40:00,8.24,8.26,8.22,8.25,784221.0,8.24,8.26,8.22,8.25,784221.0
2024-09-20 15:50:00,8.25,8.33,8.22,8.22,3977282.0,8.25,8.33,8.22,8.22,3977282.0
2024-09-23 09:30:00,8.19,8.22,8.06,8.14,933653.0,8.19,8.22,8.06,8.14,933653.0
2024-09-23 09:40:00,8.14,8.17,8.12,8.13,447482.0,8.14,8.17,8.12,8.13,447482.0
2024-09-23 09:50:00,8.14,8.15,8.01,8.03,715581.0,8.14,8.15,8.01,8.03,715581.0
2024-09-23 10:00:00,8.04,8.09,8.03,8.05,490262.0,8.04,8.09,8.03,8.05,490262.0
2024-09-23 10:10:00,8.05,8.14,8.05,8.13,1051101.0,8.05,8.14,8.05,8.13,1051101.0
2024-09-23 10:20:00,8.13,8.14,8.09,8.12,413271.0,8.13,8.14,8.09,8.12,413271.0
2024-09-23 10:30:00,8.12,8.13,8.09,8.09,218886.0,8.12,8.13,8.09,8.09,218886.0
2024-09-23 10:40:00,8.1,8.16,8.09,8.15,305905.0,8.1,8.16,8.09,8.15,305905.0
2024-09-23 10:50:00,8.16,8.16,8.14,8.15,418315.0,8.16,8.16,8.14,8.15,418315.0
2024-09-23 11:00:00,8.14,8.15,8.1,8.11,241894.0,8.14,8.15,8.1,8.11,241894.0
2024-09-23 11:10:00,8.12,8.13,8.09,8.1,443837.0,8.12,8.13,8.09,8.1,443837.0
2024-09-23 11:20:00,8.1,8.12,8.08,8.09,169289.0,8.1,8.12,8.08,8.09,169289.0
2024-09-23 11:30:00,8.08,8.1,8.06,8.09,514174.0,8.08,8.1,8.06,8.09,514174.0
2024-09-23 11:40:00,8.09,8.09,8.05,8.05,344238.0,8.09,8.09,8.05,8.05,344238.0
2024-09-23 11:50:00,8.05,8.09,8.05,8.08,232438.0,8.05,8.09,8.05,8.08,232438.0
2024-09-23 12:00:00,8.08,8.09,8.05,8.08,161104.0,8.08,8.09,8.05,8.08,161104.0
2024-09-23 12:10:00,8.08,8.08,8.03,8.04,637271.0,8.08,8.08,8.03,8.04,637271.0
2024-09-23 12:20:00,8.04,8.08,8.03,8.08,559402.0,8.04,8.08,8.03,8.08,559402.0
2024-09-23 12:30:00,8.07,8.1,8.05,8.09,198322.0,8.07,8.1,8.05,8.09,198322.0
2024-09-23 12:40:00,8.09,8.09,8.06,8.08,229525.0,8.09,8.09,8.06,8.08,229525.0
2024-09-23 12:50:00,8.08,8.1,8.07,8.09,162634.0,8.08,8.1,8.07,8.09,162634.0
2024-09-23 13:00:00,8.1,8.11,8.08,8.1,173081.0,8.1,8.11,8.08,8.1,173081.0
2024-09-23 13:10:00,8.1,8.11,8.08,8.11,405810.0,8.1,8.11,8.08,8.11,405810.0
2024-09-23 13:20:00,8.11,8.14,8.1,8.13,310374.0,8.11,8.14,8.1,8.13,310374.0
2024-09-23 13:30:00,8.13,8.17,8.12,8.13,284498.0,8.13,8.17,8.12,8.13,284498.0
2024-09-23 13:40:00,8.14,8.14,8.1,8.12,375612.0,8.14,8.14,8.1,8.12,375612.0
2024-09-23 13:50:00,8.13,8.13,8.11,8.11,136839.0,8.13,8.13,8.11,8.11,136839.0
2024-09-23 14:00:00,8.12,8.12,8.09,8.1,186722.0,8.12,8.12,8.09,8.1,186722.0
2024-09-23 14:10:00,8.11,8.12,8.1,8.12,119963.0,8.11,8.12,8.1,8.12,119963.0
2024-09-23 14:20:00,8.12,8.12,8.08,8.09,313765.0,8.12,8.12,8.08,8.09,313765.0
2024-09-23 14:30:00,8.09,8.1,8.08,8.09,105562.0,8.09,8.1,8.08,8.09,105562.0
2024-09-23 14:40:00,8.08,8.09,8.07,8.08,95293.0,8.08,8.09,8.07,8.08,95293.0
2024-09-23 14:50:00,8.07,8.08,8.06,8.06,250660.0,8.07,8.08,8.06,8.06,250660.0
2024-09-23 15:00:00,8.06,8.07,8.05,8.05,209886.0,8.06,8.07,8.05,8.05,209886.0
2024-09-23 15:10:00,8.05,8.08,8.05,8.07,449209.0,8.05,8.08,8.05,8.07,449209.0
2024-09-23 15:20:00,8.06,8.07,8.06,8.06,249499.0,8.06,8.07,8.06,8.06,249499.0
2024-09-23 15:30:00,8.07,8.1,8.06,8.09,365060.0,8.07,8.1,8.06,8.09,365060.0
2024-09-23 15:40:00,8.08,8.14,8.08,8.13,966426.0,8.08,8.14,8.08,8.13,966426.0
2024-09-23 15:50:00,8.13,8.18,8.13,8.17,2760991.0,8.13,8.18,8.13,8.17,2760991.0
2024-09-24 09:30:00,8.17,8.27,8.11,8.18,701480.0,8.17,8.27,8.11,8.18,701480.0
2024-09-24 09:40:00,8.18,8.24,8.16,8.2,368692.0,8.18,8.24,8.16,8.2,368692.0
2024-09-24 09:50:00,8.21,8.22,8.16,8.19,784970.0,8.21,8.22,8.16,8.19,784970.0
2024-09-24 10:00:00,8.2,8.22,8.16,8.2,284311.0,8.2,8.22,8.16,8.2,284311.0
2024-09-24 10:10:00,8.2,8.24,8.19,8.21,423723.0,8.2,8.24,8.19,8.21,423723.0
2024-09-24 10:20:00,8.22,8.22,8.17,8.19,730196.0,8.22,8.22,8.17,8.19,730196.0
2024-09-24 10:30:00,8.19,8.19,8.15,8.16,299049.0,8.19,8.19,8.15,8.16,299049.0
2024-09-24 10:40:00,8.16,8.18,8.14,8.14,686735.0,8.16,8.18,8.14,8.14,686735.0
2024-09-24 10:50:00,8.15,8.26,8.14,8.25,869414.0,8.15,8.26,8.14,8.25,869414.0
2024-09-24 11:00:00,8.26,8.28,8.25,8.26,445675.0,8.26,8.28,8.25,8.26,445675.0
2024-09-24 11:10:00,8.26,8.3,8.26,8.29,603708.0,8.26,8.3,8.26,8.29,603708.0
2024-09-24 11:20:00,8.29,8.3,8.26,8.27,531213.0,8.29,8.3,8.26,8.27,531213.0
2024-09-24 11:30:00,8.27,8.27,8.22,8.23,718355.0,8.27,8.27,8.22,8.23,718355.0
2024-09-24 11:40:00,8.24,8.24,8.22,8.23,501552.0,8.24,8.24,8.22,8.23,501552.0
2024-09-24 11:50:00,8.24,8.24,8.22,8.22,410554.0,8.24,8.24,8.22,8.22,410554.0
2024-09-24 12:00:00,8.22,8.24,8.22,8.22,393098.0,8.22,8.24,8.22,8.22,393098.0
2024-09-24 12:10:00,8.22,8.23,8.2,8.22,843631.0,8.22,8.23,8.2,8.22,843631.0
2024-09-24 12:20:00,8.22,8.26,8.21,8.23,743000.0,8.22,8.26,8.21,8.23,743000.0
2024-09-24 12:30:00,8.24,8.26,8.22,8.26,542181.0,8.24,8.26,8.22,8.26,542181.0
2024-09-24 12:40:00,8.26,8.27,8.23,8.26,458581.0,8.26,8.27,8.23,8.26,458581.0
2024-09-24 12:50:00,8.26,8.27,8.25,8.26,375053.0,8.26,8.27,8.25,8.26,375053.0
2024-09-24 13:00:00,8.25,8.3,8.25,8.29,344899.0,8.25,8.3,8.25,8.29,344899.0
2024-09-24 13:10:00,8.29,8.31,8.26,8.3,695612.0,8.29,8.31,8.26,8.3,695612.0
2024-09-24 13:20:00,8.3,8.33,8.29,8.29,400490.0,8.3,8.33,8.29,8.29,400490.0
2024-09-24 13:30:00,8.29,8.31,8.27,8.3,389424.0,8.29,8.31,8.27,8.3,389424.0
2024-09-24 13:40:00,8.3,8.31,8.28,8.29,236633.0,8.3,8.31,8.28,8.29,236633.0
2024-09-24 13:50:00,8.29,8.34,8.29,8.33,424503.0,8.29,8.34,8.29,8.33,424503.0
2024-09-24 14:00:00,8.32,8.33,8.31,8.33,230432.0,8.32,8.33,8.31,8.33,230432.0
2024-09-24 14:10:00,8.33,8.34,8.31,8.32,338635.0,8.33,8.34,8.31,8.32,338635.0
2024-09-24 14:20:00,8.32,8.32,8.29,8.29,186681.0,8.32,8.32,8.29,8.29,186681.0
2024-09-24 14:30:00,8.3,8.31,8.28,8.31,280195.0,8.3,8.31,8.28,8.31,280195.0
2024-09-24 14:40:00,8.31,8.34,8.31,8.33,280613.0,8.31,8.34,8.31,8.33,280613.0
2024-09-24 14:50:00,8.32,8.35,8.32,8.32,628753.0,8.32,8.35,8.32,8.32,628753.0
2024-09-24 15:00:00,8.32,8.33,8.3,8.3,349892.0,8.32,8.33,8.3,8.3,349892.0
2024-09-24 15:10:00,8.3,8.31,8.29,8.3,605933.0,8.3,8.31,8.29,8.3,605933.0
2024-09-24 15:20:00,8.31,8.32,8.28,8.31,773344.0,8.31,8.32,8.28,8.31,773344.0
2024-09-24 15:30:00,8.32,8.32,8.28,8.29,749078.0,8.32,8.32,8.28,8.29,749078.0
2024-09-24 15:40:00,8.3,8.31,8.27,8.29,1101665.0,8.3,8.31,8.27,8.29,1101665.0
2024-09-24 15:50:00,8.29,8.34,8.25,8.33,2695083.0,8.29,8.34,8.25,8.33,2695083.0
2024-09-25 09:30:00,8.26,8.28,8.13,8.24,622585.0,8.26,8.28,8.13,8.24,622585.0
2024-09-25 09:40:00,8.23,8.25,8.2,8.24,561034.0,8.23,8.25,8.2,8.24,561034.0
2024-09-25 09:50:00,8.24,8.28,8.21,8.22,478613.0,8.24,8.28,8.21,8.22,478613.0
2024-09-25 10:00:00,8.22,8.27,8.22,8.24,506843.0,8.22,8.27,8.22,8.24,506843.0
2024-09-25 10:10:00,8.24,8.31,8.22,8.28,623478.0,8.24,8.31,8.22,8.28,623478.0
2024-09-25 10:20:00,8.28,8.33,8.26,8.33,869369.0,8.28,8.33,8.26,8.33,869369.0
2024-09-25 10:30:00,8.33,8.34,8.28,8.31,936563.0,8.33,8.34,8.28,8.31,936563.0
2024-09-25 10:40:00,8.31,8.31,8.27,8.27,303988.0,8.31,8.31,8.27,8.27,303988.0
2024-09-25 10:50:00,8.28,8.32,8.24,8.26,763210.0,8.28,8.32,8.24,8.26,763210.0
2024-09-25 11:00:00,8.26,8.26,8.21,8.21,351485.0,8.26,8.26,8.21,8.21,351485.0
2024-09-25 11:10:00,8.21,8.28,8.18,8.27,834030.0,8.21,8.28,8.18,8.27,834030.0
2024-09-25 11:20:00,8.27,8.31,8.23,8.23,549396.0,8.27,8.31,8.23,8.23,549396.0
2024-09-25 11:30:00,8.23,8.27,8.22,8.27,290474.0,8.23,8.27,8.22,8.27,290474.0
2024-09-25 11:40:00,8.27,8.29,8.25,8.27,522010.0,8.27,8.29,8.25,8.27,522010.0
2024-09-25 11:50:00,8.27,8.33,8.24,8.33,643648.0,8.27,8.33,8.24,8.33,643648.0
2024-09-25 12:00:00,8.32,8.33,8.23,8.25,870751.0,8.32,8.33,8.23,8.25,870751.0
2024-09-25 12:10:00,8.24,8.27,8.23,8.25,634027.0,8.24,8.27,8.23,8.25,634027.0
2024-09-25 12:20:00,8.25,8.25,8.22,8.23,381955.0,8.25,8.25,8.22,8.23,381955.0
2024-09-25 12:30:00,8.23,8.24,8.19,8.24,547139.0,8.23,8.24,8.19,8.24,547139.0
2024-09-25 12:40:00,8.24,8.27,8.22,8.25,478893.0,8.24,8.27,8.22,8.25,478893.0
2024-09-25 12:50:00,8.25,8.26,8.23,8.24,304896.0,8.25,8.26,8.23,8.24,304896.0
2024-09-25 13:00:00,8.23,8.24,8.19,8.2,440665.0,8.23,8.24,8.19,8.2,440665.0
2024-09-25 13:10:00,8.2,8.2,8.17,8.18,383183.0,8.2,8.2,8.17,8.18,383183.0
2024-09-25 13:20:00,8.17,8.18,8.15,8.16,237583.0,8.17,8.18,8.15,8.16,237583.0
2024-09-25 13:30:00,8.16,8.19,8.14,8.19,559627.0,8.16,8.19,8.14,8.19,559627.0
2024-09-25 13:40:00,8.19,8.19,8.15,8.18,429778.0,8.19,8.19,8.15,8.18,429778.0
2024-09-25 13:50:00,8.18,8.25,8.17,8.24,875098.0,8.18,8.25,8.17,8.24,875098.0
2024-09-25 14:00:00,8.24,8.24,8.2,8.21,560315.0,8.24,8.24,8.2,8.21,560315.0
2024-09-25 14:10:00,8.21,8.22,8.19,8.21,549442.0,8.21,8.22,8.19,8.21,549442.0
2024-09-25 14:20:00,8.21,8.24,8.2,8.23,641940.0,8.21,8.24,8.2,8.23,641940.0
2024-09-25 14:30:00,8.24,8.25,8.22,8.24,712294.0,8.24,8.25,8.22,8.24,712294.0
2024-09-25 14:40:00,8.24,8.26,8.22,8.24,697555.0,8.24,8.26,8.22,8.24,697555.0
2024-09-25 14:50:00,8.24,8.25,8.22,8.23,921268.0,8.24,8.25,8.22,8.23,921268.0
2024-09-25 15:00:00,8.24,8.24,8.19,8.21,797046.0,8.24,8.24,8.19,8.21,797046.0
2024-09-25 15:10:00,8.21,8.21,8.19,8.2,940410.0,8.21,8.21,8.19,8.2,940410.0
2024-09-25 15:20:00,8.2,8.2,8.17,8.18,320083.0,8.2,8.2,8.17,8.18,320083.0
2024-09-25 15:30:00,8.18,8.18,8.14,8.16,719607.0,8.18,8.18,8.14,8.16,719607.0
2024-09-25 15:40:00,8.16,8.17,8.14,8.17,668927.0,8.16,8.17,8.14,8.17,668927.0
2024-09-25 15:50:00,8.17,8.2,8.15,8.18,1950838.0,8.17,8.2,8.15,8.18,1950838.0
2024-09-26 09:30:00,8.24,8.44,8.24,8.44,653855.0,8.24,8.44,8.24,8.44,653855.0
2024-09-26 09:40:00,8.44,8.49,8.4,8.48,485562.0,8.44,8.49,8.4,8.48,485562.0
2024-09-26 09:50:00,8.47,8.48,8.38,8.39,524593.0,8.47,8.48,8.38,8.39,524593.0
2024-09-26 10:00:00,8.38,8.42,8.37,8.38,458390.0,8.38,8.42,8.37,8.38,458390.0
2024-09-26 10:10:00,8.38,8.41,8.34,8.35,225528.0,8.38,8.41,8.34,8.35,225528.0
2024-09-26 10:20:00,8.34,8.35,8.23,8.24,512152.0,8.34,8.35,8.23,8.24,512152.0
2024-09-26 10:30:00,8.24,8.26,8.21,8.25,356698.0,8.24,8.26,8.21,8.25,356698.0
2024-09-26 10:40:00,8.25,8.25,8.16,8.18,570264.0,8.25,8.25,8.16,8.18,570264.0
2024-09-26 10:50:00,8.18,8.19,8.15,8.17,486544.0,8.18,8.19,8.15,8.17,486544.0
2024-09-26 11:00:00,8.17,8.17,8.15,8.17,247916.0,8.17,8.17,8.15,8.17,247916.0
2024-09-26 11:10:00,8.16,8.18,8.15,8.17,324272.0,8.16,8.18,8.15,8.17,324272.0
2024-09-26 11:20:00,8.17,8.18,8.16,8.18,430696.0,8.17,8.18,8.16,8.18,430696.0
2024-09-26 11:30:00,8.18,8.2,8.16,8.2,618202.0,8.18,8.2,8.16,8.2,618202.0
2024-09-26 11:40:00,8.2,8.22,8.18,8.21,398697.0,8.2,8.22,8.18,8.21,398697.0
2024-09-26 11:50:00,8.2,8.26,8.2,8.25,338705.0,8.2,8.26,8.2,8.25,338705.0
2024-09-26 12:00:00,8.24,8.26,8.22,8.25,903720.0,8.24,8.26,8.22,8.25,903720.0
2024-09-26 12:10:00,8.26,8.26,8.23,8.25,328814.0,8.26,8.26,8.23,8.25,328814.0
2024-09-26 12:20:00,8.25,8.26,8.23,8.24,247364.0,8.25,8.26,8.23,8.24,247364.0
2024-09-26 12:30:00,8.23,8.25,8.22,8.22,103216.0,8.23,8.25,8.22,8.22,103216.0
2024-09-26 12:40:00,8.22,8.23,8.21,8.21,108663.0,8.22,8.23,8.21,8.21,108663.0
2024-09-26 12:50:00,8.21,8.22,8.2,8.21,195022.0,8.21,8.22,8.2,8.21,195022.0
2024-09-26 13:00:00,8.22,8.23,8.19,8.2,329211.0,8.22,8.23,8.19,8.2,329211.0
2024-09-26 13:10:00,8.2,8.2,8.16,8.18,281692.0,8.2,8.2,8.16,8.18,281692.0
2024-09-26 13:20:00,8.18,8.19,8.17,8.18,161348.0,8.18,8.19,8.17,8.18,161348.0
2024-09-26 13:30:00,8.18,8.19,8.17,8.18,176154.0,8.18,8.19,8.17,8.18,176154.0
2024-09-26 13:40:00,8.18,8.23,8.17,8.22,345115.0,8.18,8.23,8.17,8.22,345115.0
2024-09-26 13:50:00,8.22,8.23,8.2,8.2,232628.0,8.22,8.23,8.2,8.2,232628.0
2024-09-26 14:00:00,8.21,8.22,8.19,8.2,243739.0,8.21,8.22,8.19,8.2,243739.0
2024-09-26 14:10:00,8.19,8.2,8.18,8.19,196223.0,8.19,8.2,8.18,8.19,196223.0
2024-09-26 14:20:00,8.2,8.21,8.19,8.21,223978.0,8.2,8.21,8.19,8.21,223978.0
2024-09-26 14:30:00,8.21,8.21,8.18,8.19,324008.0,8.21,8.21,8.18,8.19,324008.0
2024-09-26 14:40:00,8.2,8.21,8.19,8.2,232099.0,8.2,8.21,8.19,8.2,232099.0
2024-09-26 14:50:00,8.2,8.25,8.19,8.24,342719.0,8.2,8.25,8.19,8.24,342719.0
2024-09-26 15:00:00,8.24,8.26,8.23,8.26,196031.0,8.24,8.26,8.23,8.26,196031.0
2024-09-26 15:10:00,8.26,8.26,8.25,8.26,149506.0,8.26,8.26,8.25,8.26,149506.0
2024-09-26 15:20:00,8.26,8.26,8.22,8.22,200178.0,8.26,8.26,8.22,8.22,200178.0
2024-09-26 15:30:00,8.22,8.23,8.21,8.21,240896.0,8.22,8.23,8.21,8.21,240896.0
2024-09-26 15:40:00,8.21,8.25,8.2,8.25,409163.0,8.21,8.25,8.2,8.25,409163.0
2024-09-26 15:50:00,8.25,8.31,8.23,8.29,2064148.0,8.25,8.31,8.23,8.29,2064148.0
2024-09-27 09:30:00,8.36,8.49,8.35,8.41,824732.0,8.36,8.49,8.35,8.41,824732.0
2024-09-27 09:40:00,8.41,8.42,8.36,8.38,498695.0,8.41,8.42,8.36,8.38,498695.0
2024-09-27 09:50:00,8.38,8.41,8.35,8.38,484876.0,8.38,8.41,8.35,8.38,484876.0
2024-09-27 10:00:00,8.38,8.42,8.31,8.35,578582.0,8.38,8.42,8.31,8.35,578582.0
2024-09-27 10:10:00,8.35,8.37,8.3,8.31,1019339.0,8.35,8.37,8.3,8.31,1019339.0
2024-09-27 10:20:00,8.32,8.33,8.29,8.3,538000.0,8.32,8.33,8.29,8.3,538000.0
2024-09-27 10:30:00,8.31,8.38,8.29,8.38,655059.0,8.31,8.38,8.29,8.38,655059.0
2024-09-27 10:40:00,8.38,8.39,8.34,8.36,380446.0,8.38,8.39,8.34,8.36,380446.0
2024-09-27 10:50:00,8.36,8.38,8.35,8.37,322117.0,8.36,8.38,8.35,8.37,322117.0
2024-09-27 11:00:00,8.36,8.4,8.34,8.4,652570.0,8.36,8.4,8.34,8.4,652570.0
2024-09-27 11:10:00,8.39,8.45,8.39,8.42,477683.0,8.39,8.45,8.39,8.42,477683.0
2024-09-27 11:20:00,8.42,8.44,8.38,8.44,410731.0,8.42,8.44,8.38,8.44,410731.0
2024-09-27 11:30:00,8.44,8.45,8.42,8.45,282285.0,8.44,8.45,8.42,8.45,282285.0
2024-09-27 11:40:00,8.45,8.45,8.43,8.45,192439.0,8.45,8.45,8.43,8.45,192439.0
2024-09-27 11:50:00,8.44,8.46,8.44,8.45,211447.0,8.44,8.46,8.44,8.45,211447.0
2024-09-27 12:00:00,8.45,8.46,8.44,8.44,262014.0,8.45,8.46,8.44,8.44,262014.0
2024-09-27 12:10:00,8.45,8.45,8.42,8.44,223174.0,8.45,8.45,8.42,8.44,223174.0
2024-09-27 12:20:00,8.44,8.46,8.43,8.45,292836.0,8.44,8.46,8.43,8.45,292836.0
2024-09-27 12:30:00,8.45,8.46,8.43,8.45,227357.0,8.45,8.46,8.43,8.45,227357.0
2024-09-27 12:40:00,8.45,8.45,8.44,8.45,111926.0,8.45,8.45,8.44,8.45,111926.0
2024-09-27 12:50:00,8.45,8.45,8.44,8.45,95231.0,8.45,8.45,8.44,8.45,95231.0
2024-09-27 13:00:00,8.45,8.45,8.42,8.42,227208.0,8.45,8.45,8.42,8.42,227208.0
2024-09-27 13:10:00,8.43,8.45,8.42,8.43,299141.0,8.43,8.45,8.42,8.43,299141.0
2024-09-27 13:20:00,8.42,8.44,8.42,8.44,198627.0,8.42,8.44,8.42,8.44,198627.0
2024-09-27 13:30:00,8.44,8.44,8.4,8.42,274620.0,8.44,8.44,8.4,8.42,274620.0
2024-09-27 13:40:00,8.42,8.42,8.4,8.4,268929.0,8.42,8.42,8.4,8.4,268929.0
2024-09-27 13:50:00,8.4,8.41,8.4,8.41,200174.0,8.4,8.41,8.4,8.41,200174.0
2024-09-27 14:00:00,8.41,8.41,8.38,8.39,235793.0,8.41,8.41,8.38,8.39,235793.0
2024-09-27 14:10:00,8.39,8.43,8.39,8.4,287714.0,8.39,8.43,8.39,8.4,287714.0
2024-09-27 14:20:00,8.4,8.41,8.39,8.39,167280.0,8.4,8.41,8.39,8.39,167280.0
2024-09-27 14:30:00,8.39,8.4,8.35,8.37,580459.0,8.39,8.4,8.35,8.37,580459.0
2024-09-27 14:40:00,8.37,8.4,8.36,8.38,249518.0,8.37,8.4,8.36,8.38,249518.0
2024-09-27 14:50:00,8.38,8.42,8.38,8.41,324807.0,8.38,8.42,8.38,8.41,324807.0
2024-09-27 15:00:00,8.42,8.42,8.41,8.42,136698.0,8.42,8.42,8.41,8.42,136698.0
2024-09-27 15:10:00,8.42,8.42,8.4,8.41,272222.0,8.42,8.42,8.4,8.41,272222.0
2024-09-27 15:20:00,8.41,8.41,8.39,8.39,285289.0,8.41,8.41,8.39,8.39,285289.0
2024-09-27 15:30:00,8.39,8.41,8.37,8.38,501234.0,8.39,8.41,8.37,8.38,501234.0
2024-09-27 15:40:00,8.38,8.41,8.38,8.39,500818.0,8.38,8.41,8.38,8.39,500818.0
2024-09-27 15:50:00,8.39,8.39,8.34,8.37,2957297.0,8.39,8.39,8.34,8.37,2957297.0
2024-09-30 09:30:00,8.32,8.4,8.13,8.17,816804.0,8.32,8.4,8.13,8.17,816804.0
2024-09-30 09:40:00,8.17,8.22,8.16,8.16,413007.0,8.17,8.22,8.16,8.16,413007.0
2024-09-30 09:50:00,8.17,8.22,8.16,8.2,344481.0,8.17,8.22,8.16,8.2,344481.0
2024-09-30 10:00:00,8.21,8.24,8.2,8.21,239852.0,8.21,8.24,8.2,8.21,239852.0
2024-09-30 10:10:00,8.21,8.23,8.18,8.2,198406.0,8.21,8.23,8.18,8.2,198406.0
2024-09-30 10:20:00,8.2,8.24,8.19,8.22,236247.0,8.2,8.24,8.19,8.22,236247.0
2024-09-30 10:30:00,8.21,8.24,8.2,8.23,258152.0,8.21,8.24,8.2,8.23,258152.0
2024-09-30 10:40:00,8.22,8.26,8.22,8.26,310133.0,8.22,8.26,8.22,8.26,310133.0
2024-09-30 10:50:00,8.26,8.26,8.14,8.14,679029.0,8.26,8.26,8.14,8.14,679029.0
2024-09-30 11:00:00,8.14,8.17,8.13,8.17,576590.0,8.14,8.17,8.13,8.17,576590.0
2024-09-30 11:10:00,8.16,8.17,8.14,8.14,253700.0,8.16,8.17,8.14,8.14,253700.0
2024-09-30 11:20:00,8.14,8.16,8.13,8.14,446200.0,8.14,8.16,8.13,8.14,446200.0
2024-09-30 11:30:00,8.14,8.16,8.14,8.14,735953.0,8.14,8.16,8.14,8.14,735953.0
2024-09-30 11:40:00,8.14,8.15,8.11,8.13,559212.0,8.14,8.15,8.11,8.13,559212.0
2024-09-30 11:50:00,8.12,8.13,8.09,8.12,752267.0,8.12,8.13,8.09,8.12,752267.0
2024-09-30 12:00:00,8.12,8.14,8.11,8.13,332034.0,8.12,8.14,8.11,8.13,332034.0
2024-09-30 12:10:00,8.13,8.13,8.11,8.11,221569.0,8.13,8.13,8.11,8.11,221569.0
2024-09-30 12:20:00,8.11,8.15,8.11,8.15,456730.0,8.11,8.15,8.11,8.15,456730.0
2024-09-30 12:30:00,8.14,8.23,8.14,8.19,1015681.0,8.14,8.23,8.14,8.19,1015681.0
2024-09-30 12:40:00,8.2,8.24,8.19,8.24,630858.0,8.2,8.24,8.19,8.24,630858.0
2024-09-30 12:50:00,8.24,8.24,8.19,8.24,332458.0,8.24,8.24,8.19,8.24,332458.0
2024-09-30 13:00:00,8.24,8.25,8.21,8.22,315280.0,8.24,8.25,8.21,8.22,315280.0
2024-09-30 13:10:00,8.22,8.23,8.17,8.2,724370.0,8.22,8.23,8.17,8.2,724370.0
2024-09-30 13:20:00,8.2,8.21,8.17,8.2,488820.0,8.2,8.21,8.17,8.2,488820.0
2024-09-30 13:30:00,8.2,8.22,8.19,8.2,249882.0,8.2,8.22,8.19,8.2,249882.0
2024-09-30 13:40:00,8.21,8.24,8.2,8.24,165722.0,8.21,8.24,8.2,8.24,165722.0
2024-09-30 13:50:00,8.24,8.28,8.23,8.27,182886.0,8.24,8.28,8.23,8.27,182886.0
2024-09-30 14:00:00,8.27,8.27,8.24,8.25,276682.0,8.27,8.27,8.24,8.25,276682.0
2024-09-30 14:10:00,8.26,8.26,8.2,8.21,250357.0,8.26,8.26,8.2,8.21,250357.0
2024-09-30 14:20:00,8.2,8.2,8.14,8.15,345851.0,8.2,8.2,8.14,8.15,345851.0
2024-09-30 14:30:00,8.16,8.2,8.14,8.2,251499.0,8.16,8.2,8.14,8.2,251499.0
2024-09-30 14:40:00,8.2,8.2,8.18,8.19,156063.0,8.2,8.2,8.18,8.19,156063.0
2024-09-30 14:50:00,8.19,8.19,8.16,8.17,262907.0,8.19,8.19,8.16,8.17,262907.0
2024-09-30 15:00:00,8.17,8.17,8.15,8.17,268555.0,8.17,8.17,8.15,8.17,268555.0
2024-09-30 15:10:00,8.17,8.18,8.16,8.18,291989.0,8.17,8.18,8.16,8.18,291989.0
2024-09-30 15:20:00,8.18,8.19,8.16,8.19,286393.0,8.18,8.19,8.16,8.19,286393.0
2024-09-30 15:30:00,8.19,8.19,8.17,8.19,308294.0,8.19,8.19,8.17,8.19,308294.0
2024-09-30 15:40:00,8.19,8.23,8.18,8.22,545605.0,8.19,8.23,8.18,8.22,545605.0
2024-09-30 15:50:00,8.23,8.29,8.21,8.25,3212468.0,8.23,8.29,8.21,8.25,3212468.0
2024-10-01 09:30:00,8.24,8.34,8.17,8.2,512860.0,8.24,8.34,8.17,8.2,512860.0
2024-10-01 09:40:00,8.19,8.2,8.15,8.17,255924.0,8.19,8.2,8.15,8.17,255924.0
2024-10-01 09:50:00,8.17,8.25,8.15,8.25,321257.0,8.17,8.25,8.15,8.25,321257.0
2024-10-01 10:00:00,8.25,8.3,8.16,8.16,471023.0,8.25,8.3,8.16,8.16,471023.0
2024-10-01 10:10:00,8.16,8.17,8.13,8.14,300560.0,8.16,8.17,8.13,8.14,300560.0
2024-10-01 10:20:00,8.13,8.19,8.13,8.14,480546.0,8.13,8.19,8.13,8.14,480546.0
2024-10-01 10:30:00,8.14,8.2,8.12,8.2,376734.0,8.14,8.2,8.12,8.2,376734.0
2024-10-01 10:40:00,8.2,8.21,8.15,8.17,479175.0,8.2,8.21,8.15,8.17,479175.0
2024-10-01 10:50:00,8.17,8.19,8.15,8.18,670189.0,8.17,8.19,8.15,8.18,670189.0
2024-10-01 11:00:00,8.18,8.19,8.13,8.13,438219.0,8.18,8.19,8.13,8.13,438219.0
2024-10-01 11:10:00,8.13,8.16,8.12,8.16,351347.0,8.13,8.16,8.12,8.16,351347.0
2024-10-01 11:20:00,8.16,8.17,8.13,8.16,559952.0,8.16,8.17,8.13,8.16,559952.0
2024-10-01 11:30:00,8.16,8.18,8.14,8.18,627878.0,8.16,8.18,8.14,8.18,627878.0
2024-10-01 11:40:00,8.18,8.26,8.17,8.26,816133.0,8.18,8.26,8.17,8.26,816133.0
2024-10-01 11:50:00,8.26,8.3,8.25,8.27,634392.0,8.26,8.3,8.25,8.27,634392.0
2024-10-01 12:00:00,8.27,8.3,8.26,8.3,264197.0,8.27,8.3,8.26,8.3,264197.0
2024-10-01 12:10:00,8.3,8.32,8.29,8.29,320409.0,8.3,8.32,8.29,8.29,320409.0
2024-10-01 12:20:00,8.29,8.3,8.28,8.29,312883.0,8.29,8.3,8.28,8.29,312883.0
2024-10-01 12:30:00,8.3,8.3,8.24,8.25,434640.0,8.3,8.3,8.24,8.25,434640.0
2024-10-01 12:40:00,8.25,8.26,8.23,8.25,162790.0,8.25,8.26,8.23,8.25,162790.0
2024-10-01 12:50:00,8.25,8.27,8.23,8.26,354408.0,8.25,8.27,8.23,8.26,354408.0
2024-10-01 13:00:00,8.26,8.26,8.21,8.21,305798.0,8.26,8.26,8.21,8.21,305798.0
2024-10-01 13:10:00,8.21,8.22,8.17,8.18,428438.0,8.21,8.22,8.17,8.18,428438.0
2024-10-01 13:20:00,8.19,8.2,8.15,8.17,500669.0,8.19,8.2,8.15,8.17,500669.0
2024-10-01 13:30:00,8.17,8.18,8.15,8.16,434097.0,8.17,8.18,8.15,8.16,434097.0
2024-10-01 13:40:00,8.16,8.18,8.15,8.17,248241.0,8.16,8.18,8.15,8.17,248241.0
2024-10-01 13:50:00,8.17,8.2,8.15,8.2,292489.0,8.17,8.2,8.15,8.2,292489.0
2024-10-01 14:00:00,8.2,8.24,8.19,8.24,225775.0,8.2,8.24,8.19,8.24,225775.0
2024-10-01 14:10:00,8.24,8.26,8.23,8.25,375448.0,8.24,8.26,8.23,8.25,375448.0
2024-10-01 14:20:00,8.25,8.3,8.24,8.29,805073.0,8.25,8.3,8.24,8.29,805073.0
2024-10-01 14:30:00,8.29,8.3,8.26,8.27,344951.0,8.29,8.3,8.26,8.27,344951.0
2024-10-01 14:40:00,8.27,8.28,8.26,8.28,417507.0,8.27,8.28,8.26,8.28,417507.0
2024-10-01 14:50:00,8.27,8.29,8.26,8.29,534854.0,8.27,8.29,8.26,8.29,534854.0
2024-10-01 15:00:00,8.29,8.29,8.27,8.28,160154.0,8.29,8.29,8.27,8.28,160154.0
2024-10-01 15:10:00,8.27,8.28,8.22,8.22,479376.0,8.27,8.28,8.22,8.22,479376.0
2024-10-01 15:20:00,8.22,8.25,8.22,8.23,275480.0,8.22,8.25,8.22,8.23,275480.0
2024-10-01 15:30:00,8.22,8.23,8.18,8.2,560095.0,8.22,8.23,8.18,8.2,560095.0
2024-10-01 15:40:00,8.2,8.21,8.18,8.19,828229.0,8.2,8.21,8.18,8.19,828229.0
2024-10-01 15:50:00,8.19,8.19,8.14,8.17,3429727.0,8.19,8.19,8.14,8.17,3429727.0
2024-10-02 09:30:00,8.14,8.22,8.13,8.18,709137.0,8.14,8.22,8.13,8.18,709137.0
2024-10-02 09:40:00,8.18,8.18,8.13,8.18,344924.0,8.18,8.18,8.13,8.18,344924.0
2024-10-02 09:50:00,8.18,8.24,8.17,8.21,412787.0,8.18,8.24,8.17,8.21,412787.0
2024-10-02 10:00:00,8.21,8.24,8.18,8.2,601947.0,8.21,8.24,8.18,8.2,601947.0
2024-10-02 10:10:00,8.2,8.23,8.15,8.16,572659.0,8.2,8.23,8.15,8.16,572659.0
2024-10-02 10:20:00,8.16,8.17,8.08,8.09,520808.0,8.16,8.17,8.08,8.09,520808.0
2024-10-02 10:30:00,8.09,8.1,8.02,8.05,1099468.0,8.09,8.1,8.02,8.05,1099468.0
2024-10-02 10:40:00,8.05,8.07,8.03,8.04,629810.0,8.05,8.07,8.03,8.04,629810.0
2024-10-02 10:50:00,8.04,8.05,7.98,8.0,555423.0,8.04,8.05,7.98,8.0,555423.0
2024-10-02 11:00:00,8.0,8.06,7.99,8.03,432491.0,8.0,8.06,7.99,8.03,432491.0
2024-10-02 11:10:00,8.03,8.06,8.0,8.06,662794.0,8.03,8.06,8.0,8.06,662794.0
2024-10-02 11:20:00,8.05,8.06,8.03,8.04,361416.0,8.05,8.06,8.03,8.04,361416.0
2024-10-02 11:30:00,8.04,8.04,8.01,8.01,368465.0,8.04,8.04,8.01,8.01,368465.0
2024-10-02 11:40:00,8.01,8.03,8.0,8.02,471991.0,8.01,8.03,8.0,8.02,471991.0
2024-10-02 11:50:00,8.01,8.02,7.99,7.99,513324.0,8.01,8.02,7.99,7.99,513324.0
2024-10-02 12:00:00,7.99,8.01,7.98,7.98,541292.0,7.99,8.01,7.98,7.98,541292.0
2024-10-02 12:10:00,7.99,8.0,7.97,7.98,428601.0,7.99,8.0,7.97,7.98,428601.0
2024-10-02 12:20:00,7.98,8.0,7.97,7.98,172455.0,7.98,8.0,7.97,7.98,172455.0
2024-10-02 12:30:00,7.98,7.99,7.96,7.99,205701.0,7.98,7.99,7.96,7.99,205701.0
2024-10-02 12:40:00,7.99,8.01,7.98,7.98,333447.0,7.99,8.01,7.98,7.98,333447.0
2024-10-02 12:50:00,7.98,8.0,7.97,8.0,427635.0,7.98,8.0,7.97,8.0,427635.0
2024-10-02 13:00:00,8.0,8.01,7.99,8.0,312201.0,8.0,8.01,7.99,8.0,312201.0
2024-10-02 13:10:00,8.0,8.0,7.99,7.99,165354.0,8.0,8.0,7.99,7.99,165354.0
2024-10-02 13:20:00,8.0,8.0,7.99,8.0,159493.0,8.0,8.0,7.99,8.0,159493.0
2024-10-02 13:30:00,7.99,8.0,7.98,7.99,270626.0,7.99,8.0,7.98,7.99,270626.0
2024-10-02 13:40:00,7.99,8.0,7.98,8.0,290978.0,7.99,8.0,7.98,8.0,290978.0
2024-10-02 13:50:00,8.0,8.02,7.99,8.02,323072.0,8.0,8.02,7.99,8.02,323072.0
2024-10-02 14:00:00,8.02,8.03,7.99,8.0,323054.0,8.02,8.03,7.99,8.0,323054.0
2024-10-02 14:10:00,7.99,8.0,7.98,7.99,194120.0,7.99,8.0,7.98,7.99,194120.0
2024-10-02 14:20:00,7.99,8.0,7.96,7.98,441786.0,7.99,8.0,7.96,7.98,441786.0
2024-10-02 14:30:00,7.98,8.0,7.97,7.99,318738.0,7.98,8.0,7.97,7.99,318738.0
2024-10-02 14:40:00,7.99,8.01,7.98,8.0,306453.0,7.99,8.01,7.98,8.0,306453.0
2024-10-02 14:50:00,7.99,8.0,7.96,8.0,406914.0,7.99,8.0,7.96,8.0,406914.0
2024-10-02 15:00:00,8.0,8.0,7.96,7.97,304709.0,8.0,8.0,7.96,7.97,304709.0
2024-10-02 15:10:00,7.97,7.97,7.91,7.92,503117.0,7.97,7.97,7.91,7.92,503117.0
2024-10-02 15:20:00,7.92,7.96,7.91,7.96,868472.0,7.92,7.96,7.91,7.96,868472.0
2024-10-02 15:30:00,7.95,7.97,7.93,7.97,711401.0,7.95,7.97,7.93,7.97,711401.0
2024-10-02 15:40:00,7.96,8.02,7.96,8.02,1037370.0,7.96,8.02,7.96,8.02,1037370.0
2024-10-02 15:50:00,8.01,8.02,7.95,7.97,2899128.0,8.01,8.02,7.95,7.97,2899128.0
2024-10-03 09:30:00,7.85,7.91,7.81,7.86,469437.0,7.85,7.91,7.81,7.86,469437.0
2024-10-03 09:40:00,7.86,7.86,7.79,7.8,595567.0,7.86,7.86,7.79,7.8,595567.0
2024-10-03 09:50:00,7.8,7.81,7.75,7.75,378164.0,7.8,7.81,7.75,7.75,378164.0
2024-10-03 10:00:00,7.76,7.8,7.75,7.8,343840.0,7.76,7.8,7.75,7.8,343840.0
2024-10-03 10:10:00,7.8,7.83,7.76,7.78,348044.0,7.8,7.83,7.76,7.78,348044.0
2024-10-03 10:20:00,7.77,7.79,7.72,7.76,736857.0,7.77,7.79,7.72,7.76,736857.0
2024-10-03 10:30:00,7.75,7.76,7.72,7.73,406516.0,7.75,7.76,7.72,7.73,406516.0
2024-10-03 10:40:00,7.73,7.73,7.65,7.67,577797.0,7.73,7.73,7.65,7.67,577797.0
2024-10-03 10:50:00,7.67,7.71,7.64,7.7,817440.0,7.67,7.71,7.64,7.7,817440.0
2024-10-03 11:00:00,7.7,7.72,7.69,7.7,501808.0,7.7,7.72,7.69,7.7,501808.0
2024-10-03 11:10:00,7.71,7.75,7.69,7.75,839223.0,7.71,7.75,7.69,7.75,839223.0
2024-10-03 11:20:00,7.75,7.75,7.68,7.72,618003.0,7.75,7.75,7.68,7.72,618003.0
2024-10-03 11:30:00,7.71,7.72,7.69,7.69,445418.0,7.71,7.72,7.69,7.69,445418.0
2024-10-03 11:40:00,7.7,7.71,7.68,7.69,812976.0,7.7,7.71,7.68,7.69,812976.0
2024-10-03 11:50:00,7.68,7.71,7.66,7.66,766827.0,7.68,7.71,7.66,7.66,766827.0
2024-10-03 12:00:00,7.67,7.71,7.66,7.7,614246.0,7.67,7.71,7.66,7.7,614246.0
2024-10-03 12:10:00,7.7,7.71,7.69,7.71,289627.0,7.7,7.71,7.69,7.71,289627.0
2024-10-03 12:20:00,7.7,7.71,7.67,7.68,527709.0,7.7,7.71,7.67,7.68,527709.0
2024-10-03 12:30:00,7.68,7.69,7.65,7.66,389946.0,7.68,7.69,7.65,7.66,389946.0
2024-10-03 12:40:00,7.66,7.67,7.63,7.64,864034.0,7.66,7.67,7.63,7.64,864034.0
2024-10-03 12:50:00,7.64,7.67,7.63,7.65,331274.0,7.64,7.67,7.63,7.65,331274.0
2024-10-03 13:00:00,7.65,7.67,7.63,7.67,527603.0,7.65,7.67,7.63,7.67,527603.0
2024-10-03 13:10:00,7.67,7.68,7.65,7.66,196934.0,7.67,7.68,7.65,7.66,196934.0
2024-10-03 13:20:00,7.65,7.69,7.65,7.67,352207.0,7.65,7.69,7.65,7.67,352207.0
2024-10-03 13:30:00,7.67,7.69,7.66,7.68,237843.0,7.67,7.69,7.66,7.68,237843.0
2024-10-03 13:40:00,7.69,7.69,7.66,7.67,310395.0,7.69,7.69,7.66,7.67,310395.0
2024-10-03 13:50:00,7.67,7.69,7.67,7.68,314152.0,7.67,7.69,7.67,7.68,314152.0
2024-10-03 14:00:00,7.68,7.7,7.66,7.68,731251.0,7.68,7.7,7.66,7.68,731251.0
2024-10-03 14:10:00,7.68,7.68,7.65,7.67,345046.0,7.68,7.68,7.65,7.67,345046.0
2024-10-03 14:20:00,7.67,7.68,7.65,7.67,488156.0,7.67,7.68,7.65,7.67,488156.0
2024-10-03 14:30:00,7.66,7.67,7.64,7.66,581254.0,7.66,7.67,7.64,7.66,581254.0
2024-10-03 14:40:00,7.66,7.67,7.62,7.64,675940.0,7.66,7.67,7.62,7.64,675940.0
2024-10-03 14:50:00,7.64,7.66,7.64,7.66,352435.0,7.64,7.66,7.64,7.66,352435.0
2024-10-03 15:00:00,7.65,7.69,7.64,7.69,815012.0,7.65,7.69,7.64,7.69,815012.0
2024-10-03 15:10:00,7.68,7.69,7.67,7.69,298723.0,7.68,7.69,7.67,7.69,298723.0
2024-10-03 15:20:00,7.69,7.71,7.68,7.7,523292.0,7.69,7.71,7.68,7.7,523292.0
2024-10-03 15:30:00,7.7,7.7,7.67,7.68,342593.0,7.7,7.7,7.67,7.68,342593.0
2024-10-03 15:40:00,7.68,7.72,7.67,7.71,925800.0,7.68,7.72,7.67,7.71,925800.0
2024-10-03 15:50:00,7.72,7.76,7.7,7.76,2798250.0,7.72,7.76,7.7,7.76,2798250.0
2024-10-04 09:30:00,7.89,7.99,7.83,7.96,1134568.0,7.89,7.99,7.83,7.96,1134568.0
2024-10-04 09:40:00,7.96,7.97,7.9,7.9,560758.0,7.96,7.97,7.9,7.9,560758.0
2024-10-04 09:50:00,7.9,7.9,7.8,7.82,853035.0,7.9,7.9,7.8,7.82,853035.0
2024-10-04 10:00:00,7.82,7.82,7.75,7.77,819651.0,7.82,7.82,7.75,7.77,819651.0
2024-10-04 10:10:00,7.78,7.8,7.75,7.79,472540.0,7.78,7.8,7.75,7.79,472540.0
2024-10-04 10:20:00,7.79,7.8,7.72,7.73,335533.0,7.79,7.8,7.72,7.73,335533.0
2024-10-04 10:30:00,7.74,7.75,7.69,7.71,1076374.0,7.74,7.75,7.69,7.71,1076374.0
2024-10-04 10:40:00,7.71,7.73,7.69,7.72,620145.0,7.71,7.73,7.69,7.72,620145.0
2024-10-04 10:50:00,7.73,7.74,7.72,7.73,416253.0,7.73,7.74,7.72,7.73,416253.0
2024-10-04 11:00:00,7.73,7.75,7.71,7.73,576523.0,7.73,7.75,7.71,7.73,576523.0
2024-10-04 11:10:00,7.74,7.78,7.73,7.76,334709.0,7.74,7.78,7.73,7.76,334709.0
2024-10-04 11:20:00,7.77,7.77,7.7,7.71,305352.0,7.77,7.77,7.7,7.71,305352.0
2024-10-04 11:30:00,7.71,7.71,7.69,7.69,381963.0,7.71,7.71,7.69,7.69,381963.0
2024-10-04 11:40:00,7.7,7.71,7.69,7.69,253648.0,7.7,7.71,7.69,7.69,253648.0
2024-10-04 11:50:00,7.7,7.72,7.69,7.71,238470.0,7.7,7.72,7.69,7.71,238470.0
2024-10-04 12:00:00,7.71,7.72,7.69,7.69,315252.0,7.71,7.72,7.69,7.69,315252.0
2024-10-04 12:10:00,7.7,7.71,7.68,7.71,388580.0,7.7,7.71,7.68,7.71,388580.0
2024-10-04 12:20:00,7.71,7.71,7.69,7.71,245531.0,7.71,7.71,7.69,7.71,245531.0
2024-10-04 12:30:00,7.71,7.73,7.7,7.73,281987.0,7.71,7.73,7.7,7.73,281987.0
2024-10-04 12:40:00,7.73,7.74,7.72,7.74,95916.0,7.73,7.74,7.72,7.74,95916.0
2024-10-04 12:50:00,7.74,7.77,7.73,7.74,242482.0,7.74,7.77,7.73,7.74,242482.0
2024-10-04 13:00:00,7.75,7.75,7.72,7.73,165617.0,7.75,7.75,7.72,7.73,165617.0
2024-10-04 13:10:00,7.73,7.74,7.72,7.74,136570.0,7.73,7.74,7.72,7.74,136570.0
2024-10-04 13:20:00,7.73,7.74,7.7,7.71,253458.0,7.73,7.74,7.7,7.71,253458.0
2024-10-04 13:30:00,7.71,7.72,7.68,7.7,316663.0,7.71,7.72,7.68,7.7,316663.0
2024-10-04 13:40:00,7.7,7.73,7.69,7.71,360753.0,7.7,7.73,7.69,7.71,360753.0
2024-10-04 13:50:00,7.72,7.72,7.7,7.7,143059.0,7.72,7.72,7.7,7.7,143059.0
2024-10-04 14:00:00,7.7,7.71,7.69,7.69,234453.0,7.7,7.71,7.69,7.69,234453.0
2024-10-04 14:10:00,7.7,7.71,7.69,7.69,228915.0,7.7,7.71,7.69,7.69,228915.0
2024-10-04 14:20:00,7.7,7.7,7.69,7.69,103780.0,7.7,7.7,7.69,7.69,103780.0
2024-10-04 14:30:00,7.7,7.7,7.68,7.69,318694.0,7.7,7.7,7.68,7.69,318694.0
2024-10-04 14:40:00,7.7,7.71,7.69,7.7,145020.0,7.7,7.71,7.69,7.7,145020.0
2024-10-04 14:50:00,7.7,7.7,7.69,7.69,242414.0,7.7,7.7,7.69,7.69,242414.0
2024-10-04 15:00:00,7.7,7.7,7.68,7.7,194315.0,7.7,7.7,7.68,7.7,194315.0
2024-10-04 15:10:00,7.7,7.71,7.68,7.71,314825.0,7.7,7.71,7.68,7.71,314825.0
2024-10-04 15:20:00,7.71,7.72,7.7,7.71,155524.0,7.71,7.72,7.7,7.71,155524.0
2024-10-04 15:30:00,7.71,7.72,7.7,7.71,258058.0,7.71,7.72,7.7,7.71,258058.0
2024-10-04 15:40:00,7.71,7.75,7.7,7.75,774118.0,7.71,7.75,7.7,7.75,774118.0
2024-10-04 15:50:00,7.74,7.8,7.73,7.78,2585167.0,7.74,7.8,7.73,7.78,2585167.0
2024-10-07 09:30:00,7.7,7.8,7.69,7.79,774526.0,7.7,7.8,7.69,7.79,774526.0
2024-10-07 09:40:00,7.78,7.9,7.76,7.89,563236.0,7.78,7.9,7.76,7.89,563236.0
2024-10-07 09:50:00,7.88,7.91,7.79,7.81,433884.0,7.88,7.91,7.79,7.81,433884.0
2024-10-07 10:00:00,7.81,7.83,7.75,7.77,395799.0,7.81,7.83,7.75,7.77,395799.0
2024-10-07 10:10:00,7.77,7.79,7.76,7.76,214763.0,7.77,7.79,7.76,7.76,214763.0
2024-10-07 10:20:00,7.76,7.77,7.74,7.75,284242.0,7.76,7.77,7.74,7.75,284242.0
2024-10-07 10:30:00,7.76,7.76,7.71,7.71,224302.0,7.76,7.76,7.71,7.71,224302.0
2024-10-07 10:40:00,7.72,7.73,7.71,7.72,188274.0,7.72,7.73,7.71,7.72,188274.0
2024-10-07 10:50:00,7.72,7.72,7.67,7.67,409277.0,7.72,7.72,7.67,7.67,409277.0
2024-10-07 11:00:00,7.67,7.69,7.66,7.68,439446.0,7.67,7.69,7.66,7.68,439446.0
2024-10-07 11:10:00,7.68,7.7,7.67,7.7,241438.0,7.68,7.7,7.67,7.7,241438.0
2024-10-07 11:20:00,7.7,7.7,7.67,7.67,176187.0,7.7,7.7,7.67,7.67,176187.0
2024-10-07 11:30:00,7.67,7.68,7.63,7.64,561300.0,7.67,7.68,7.63,7.64,561300.0
2024-10-07 11:40:00,7.64,7.66,7.63,7.65,262990.0,7.64,7.66,7.63,7.65,262990.0
2024-10-07 11:50:00,7.65,7.68,7.63,7.68,379613.0,7.65,7.68,7.63,7.68,379613.0
2024-10-07 12:00:00,7.68,7.7,7.65,7.68,340215.0,7.68,7.7,7.65,7.68,340215.0
2024-10-07 12:10:00,7.68,7.7,7.67,7.69,353108.0,7.68,7.7,7.67,7.69,353108.0
2024-10-07 12:20:00,7.69,7.69,7.67,7.68,93480.0,7.69,7.69,7.67,7.68,93480.0
2024-10-07 12:30:00,7.68,7.68,7.66,7.67,133368.0,7.68,7.68,7.66,7.67,133368.0
2024-10-07 12:40:00,7.67,7.68,7.66,7.66,228231.0,7.67,7.68,7.66,7.66,228231.0
2024-10-07 12:50:00,7.66,7.68,7.66,7.68,217043.0,7.66,7.68,7.66,7.68,217043.0
2024-10-07 13:00:00,7.68,7.72,7.67,7.72,370844.0,7.68,7.72,7.67,7.72,370844.0
2024-10-07 13:10:00,7.72,7.75,7.71,7.75,388453.0,7.72,7.75,7.71,7.75,388453.0
2024-10-07 13:20:00,7.75,7.75,7.7,7.7,346856.0,7.75,7.75,7.7,7.7,346856.0
2024-10-07 13:30:00,7.71,7.71,7.69,7.7,193921.0,7.71,7.71,7.69,7.7,193921.0
2024-10-07 13:40:00,7.7,7.73,7.69,7.72,207464.0,7.7,7.73,7.69,7.72,207464.0
2024-10-07 13:50:00,7.72,7.73,7.71,7.73,212695.0,7.72,7.73,7.71,7.73,212695.0
2024-10-07 14:00:00,7.73,7.73,7.69,7.7,216824.0,7.73,7.73,7.69,7.7,216824.0
2024-10-07 14:10:00,7.7,7.72,7.69,7.71,204648.0,7.7,7.72,7.69,7.71,204648.0
2024-10-07 14:20:00,7.71,7.71,7.7,7.71,212302.0,7.71,7.71,7.7,7.71,212302.0
2024-10-07 14:30:00,7.71,7.71,7.65,7.69,739037.0,7.71,7.71,7.65,7.69,739037.0
2024-10-07 14:40:00,7.69,7.71,7.65,7.66,627164.0,7.69,7.71,7.65,7.66,627164.0
2024-10-07 14:50:00,7.66,7.67,7.64,7.65,456957.0,7.66,7.67,7.64,7.65,456957.0
2024-10-07 15:00:00,7.65,7.67,7.64,7.67,460776.0,7.65,7.67,7.64,7.67,460776.0
2024-10-07 15:10:00,7.67,7.71,7.66,7.71,283451.0,7.67,7.71,7.66,7.71,283451.0
2024-10-07 15:20:00,7.71,7.71,7.7,7.71,308767.0,7.71,7.71,7.7,7.71,308767.0
2024-10-07 15:30:00,7.7,7.71,7.68,7.71,430722.0,7.7,7.71,7.68,7.71,430722.0
2024-10-07 15:40:00,7.71,7.73,7.7,7.72,603550.0,7.71,7.73,7.7,7.72,603550.0
2024-10-07 15:50:00,7.71,7.75,7.7,7.72,2055600.0,7.71,7.75,7.7,7.72,2055600.0
2024-10-08 09:30:00,7.65,7.65,7.57,7.63,725559.0,7.65,7.65,7.57,7.63,725559.0
2024-10-08 09:40:00,7.63,7.63,7.58,7.6,309945.0,7.63,7.63,7.58,7.6,309945.0
2024-10-08 09:50:00,7.6,7.61,7.58,7.59,246225.0,7.6,7.61,7.58,7.59,246225.0
2024-10-08 10:00:00,7.58,7.62,7.58,7.62,341802.0,7.58,7.62,7.58,7.62,341802.0
2024-10-08 10:10:00,7.62,7.63,7.6,7.63,328111.0,7.62,7.63,7.6,7.63,328111.0
2024-10-08 10:20:00,7.63,7.63,7.59,7.59,306196.0,7.63,7.63,7.59,7.59,306196.0
2024-10-08 10:30:00,7.6,7.61,7.58,7.61,228374.0,7.6,7.61,7.58,7.61,228374.0
2024-10-08 10:40:00,7.61,7.65,7.59,7.62,439684.0,7.61,7.65,7.59,7.62,439684.0
2024-10-08 10:50:00,7.62,7.64,7.6,7.63,527950.0,7.62,7.64,7.6,7.63,527950.0
2024-10-08 11:00:00,7.63,7.67,7.62,7.66,400503.0,7.63,7.67,7.62,7.66,400503.0
2024-10-08 11:10:00,7.67,7.67,7.64,7.66,357017.0,7.67,7.67,7.64,7.66,357017.0
2024-10-08 11:20:00,7.66,7.66,7.63,7.63,490478.0,7.66,7.66,7.63,7.63,490478.0
2024-10-08 11:30:00,7.64,7.66,7.62,7.65,344069.0,7.64,7.66,7.62,7.65,344069.0
2024-10-08 11:40:00,7.66,7.66,7.63,7.65,373487.0,7.66,7.66,7.63,7.65,373487.0
2024-10-08 11:50:00,7.65,7.68,7.63,7.68,568955.0,7.65,7.68,7.63,7.68,568955.0
2024-10-08 12:00:00,7.68,7.68,7.66,7.68,275637.0,7.68,7.68,7.66,7.68,275637.0
2024-10-08 12:10:00,7.68,7.7,7.67,7.68,354278.0,7.68,7.7,7.67,7.68,354278.0
2024-10-08 12:20:00,7.69,7.7,7.66,7.7,468577.0,7.69,7.7,7.66,7.7,468577.0
2024-10-08 12:30:00,7.69,7.76,7.69,7.76,786778.0,7.69,7.76,7.69,7.76,786778.0
2024-10-08 12:40:00,7.76,7.77,7.73,7.74,504168.0,7.76,7.77,7.73,7.74,504168.0
2024-10-08 12:50:00,7.74,7.74,7.71,7.72,252702.0,7.74,7.74,7.71,7.72,252702.0
2024-10-08 13:00:00,7.71,7.72,7.68,7.69,345360.0,7.71,7.72,7.68,7.69,345360.0
2024-10-08 13:10:00,7.69,7.69,7.66,7.68,411282.0,7.69,7.69,7.66,7.68,411282.0
2024-10-08 13:20:00,7.68,7.68,7.64,7.65,440837.0,7.68,7.68,7.64,7.65,440837.0
2024-10-08 13:30:00,7.64,7.65,7.63,7.65,238182.0,7.64,7.65,7.63,7.65,238182.0
2024-10-08 13:40:00,7.65,7.65,7.63,7.64,130919.0,7.65,7.65,7.63,7.64,130919.0
2024-10-08 13:50:00,7.64,7.65,7.62,7.65,213485.0,7.64,7.65,7.62,7.65,213485.0
2024-10-08 14:00:00,7.65,7.65,7.63,7.64,226744.0,7.65,7.65,7.63,7.64,226744.0
2024-10-08 14:10:00,7.63,7.65,7.63,7.64,272673.0,7.63,7.65,7.63,7.64,272673.0
2024-10-08 14:20:00,7.64,7.64,7.62,7.63,320125.0,7.64,7.64,7.62,7.63,320125.0
2024-10-08 14:30:00,7.62,7.66,7.62,7.66,492605.0,7.62,7.66,7.62,7.66,492605.0
2024-10-08 14:40:00,7.66,7.68,7.66,7.67,282367.0,7.66,7.68,7.66,7.67,282367.0
2024-10-08 14:50:00,7.67,7.69,7.66,7.68,485278.0,7.67,7.69,7.66,7.68,485278.0
2024-10-08 15:00:00,7.68,7.68,7.66,7.66,338658.0,7.68,7.68,7.66,7.66,338658.0
2024-10-08 15:10:00,7.67,7.7,7.66,7.7,413494.0,7.67,7.7,7.66,7.7,413494.0
2024-10-08 15:20:00,7.7,7.7,7.68,7.7,347582.0,7.7,7.7,7.68,7.7,347582.0
2024-10-08 15:30:00,7.7,7.71,7.68,7.69,515104.0,7.7,7.71,7.68,7.69,515104.0
2024-10-08 15:40:00,7.69,7.73,7.68,7.71,849793.0,7.69,7.73,7.68,7.71,849793.0
2024-10-08 15:50:00,7.71,7.74,7.7,7.72,2058778.0,7.71,7.74,7.7,7.72,2058778.0
2024-10-09 09:30:00,7.68,7.7,7.64,7.66,234614.0,7.68,7.7,7.64,7.66,234614.0
2024-10-09 09:40:00,7.66,7.72,7.65,7.7,195024.0,7.66,7.72,7.65,7.7,195024.0
2024-10-09 09:50:00,7.7,7.77,7.69,7.74,305881.0,7.7,7.77,7.69,7.74,305881.0
2024-10-09 10:00:00,7.73,7.75,7.69,7.71,457192.0,7.73,7.75,7.69,7.71,457192.0
2024-10-09 10:10:00,7.71,7.74,7.7,7.73,460685.0,7.71,7.74,7.7,7.73,460685.0
2024-10-09 10:20:00,7.73,7.73,7.7,7.72,132079.0,7.73,7.73,7.7,7.72,132079.0
2024-10-09 10:30:00,7.72,7.72,7.68,7.69,173495.0,7.72,7.72,7.68,7.69,173495.0
2024-10-09 10:40:00,7.7,7.7,7.67,7.69,236856.0,7.7,7.7,7.67,7.69,236856.0
2024-10-09 10:50:00,7.69,7.72,7.68,7.72,397473.0,7.69,7.72,7.68,7.72,397473.0
2024-10-09 11:00:00,7.72,7.75,7.71,7.74,532854.0,7.72,7.75,7.71,7.74,532854.0
2024-10-09 11:10:00,7.75,7.8,7.74,7.8,379303.0,7.75,7.8,7.74,7.8,379303.0
2024-10-09 11:20:00,7.8,7.83,7.79,7.83,326819.0,7.8,7.83,7.79,7.83,326819.0
2024-10-09 11:30:00,7.83,7.86,7.82,7.86,462473.0,7.83,7.86,7.82,7.86,462473.0
2024-10-09 11:40:00,7.86,7.88,7.85,7.86,398583.0,7.86,7.88,7.85,7.86,398583.0
2024-10-09 11:50:00,7.86,7.87,7.84,7.84,474142.0,7.86,7.87,7.84,7.84,474142.0
2024-10-09 12:00:00,7.85,7.85,7.82,7.85,411912.0,7.85,7.85,7.82,7.85,411912.0
2024-10-09 12:10:00,7.85,7.86,7.82,7.83,261224.0,7.85,7.86,7.82,7.83,261224.0
2024-10-09 12:20:00,7.82,7.83,7.81,7.82,248052.0,7.82,7.83,7.81,7.82,248052.0
2024-10-09 12:30:00,7.82,7.83,7.8,7.82,208189.0,7.82,7.83,7.8,7.82,208189.0
2024-10-09 12:40:00,7.82,7.83,7.79,7.79,208802.0,7.82,7.83,7.79,7.79,208802.0
2024-10-09 12:50:00,7.8,7.8,7.78,7.78,217710.0,7.8,7.8,7.78,7.78,217710.0
2024-10-09 13:00:00,7.78,7.79,7.76,7.77,290379.0,7.78,7.79,7.76,7.77,290379.0
2024-10-09 13:10:00,7.76,7.77,7.75,7.76,251831.0,7.76,7.77,7.75,7.76,251831.0
2024-10-09 13:20:00,7.76,7.76,7.73,7.74,189130.0,7.76,7.76,7.73,7.74,189130.0
2024-10-09 13:30:00,7.74,7.75,7.72,7.73,316899.0,7.74,7.75,7.72,7.73,316899.0
2024-10-09 13:40:00,7.72,7.73,7.72,7.73,125670.0,7.72,7.73,7.72,7.73,125670.0
2024-10-09 13:50:00,7.73,7.74,7.71,7.74,278751.0,7.73,7.74,7.71,7.74,278751.0
2024-10-09 14:00:00,7.74,7.74,7.72,7.74,116138.0,7.74,7.74,7.72,7.74,116138.0
2024-10-09 14:10:00,7.74,7.74,7.71,7.72,131944.0,7.74,7.74,7.71,7.72,131944.0
2024-10-09 14:20:00,7.72,7.72,7.7,7.71,208203.0,7.72,7.72,7.7,7.71,208203.0
2024-10-09 14:30:00,7.71,7.72,7.69,7.72,615428.0,7.71,7.72,7.69,7.72,615428.0
2024-10-09 14:40:00,7.72,7.75,7.71,7.75,451558.0,7.72,7.75,7.71,7.75,451558.0
2024-10-09 14:50:00,7.75,7.75,7.73,7.73,159646.0,7.75,7.75,7.73,7.73,159646.0
2024-10-09 15:00:00,7.73,7.74,7.72,7.74,154001.0,7.73,7.74,7.72,7.74,154001.0
2024-10-09 15:10:00,7.74,7.74,7.73,7.74,145019.0,7.74,7.74,7.73,7.74,145019.0
2024-10-09 15:20:00,7.74,7.75,7.73,7.75,378929.0,7.74,7.75,7.73,7.75,378929.0
2024-10-09 15:30:00,7.75,7.75,7.73,7.73,211663.0,7.75,7.75,7.73,7.73,211663.0
2024-10-09 15:40:00,7.73,7.74,7.72,7.73,254202.0,7.73,7.74,7.72,7.73,254202.0
2024-10-09 15:50:00,7.73,7.74,7.71,7.72,1660199.0,7.73,7.74,7.71,7.72,1660199.0
2024-10-10 09:30:00,7.65,7.67,7.57,7.6,612317.0,7.65,7.67,7.57,7.6,612317.0
2024-10-10 09:40:00,7.6,7.64,7.59,7.61,313699.0,7.6,7.64,7.59,7.61,313699.0
2024-10-10 09:50:00,7.61,7.67,7.6,7.65,322553.0,7.61,7.67,7.6,7.65,322553.0
2024-10-10 10:00:00,7.65,7.7,7.64,7.66,408067.0,7.65,7.7,7.64,7.66,408067.0
2024-10-10 10:10:00,7.66,7.68,7.64,7.67,311261.0,7.66,7.68,7.64,7.67,311261.0
2024-10-10 10:20:00,7.67,7.67,7.64,7.65,189170.0,7.67,7.67,7.64,7.65,189170.0
2024-10-10 10:30:00,7.66,7.66,7.62,7.63,256814.0,7.66,7.66,7.62,7.63,256814.0
2024-10-10 10:40:00,7.63,7.63,7.58,7.59,568190.0,7.63,7.63,7.58,7.59,568190.0
2024-10-10 10:50:00,7.58,7.6,7.56,7.56,242436.0,7.58,7.6,7.56,7.56,242436.0
2024-10-10 11:00:00,7.57,7.57,7.55,7.57,451018.0,7.57,7.57,7.55,7.57,451018.0
2024-10-10 11:10:00,7.57,7.58,7.56,7.58,463207.0,7.57,7.58,7.56,7.58,463207.0
2024-10-10 11:20:00,7.57,7.58,7.55,7.56,479678.0,7.57,7.58,7.55,7.56,479678.0
2024-10-10 11:30:00,7.56,7.58,7.55,7.58,478349.0,7.56,7.58,7.55,7.58,478349.0
2024-10-10 11:40:00,7.58,7.58,7.56,7.57,308754.0,7.58,7.58,7.56,7.57,308754.0
2024-10-10 11:50:00,7.56,7.58,7.56,7.58,203907.0,7.56,7.58,7.56,7.58,203907.0
2024-10-10 12:00:00,7.57,7.58,7.56,7.58,210078.0,7.57,7.58,7.56,7.58,210078.0
2024-10-10 12:10:00,7.58,7.59,7.56,7.58,312288.0,7.58,7.59,7.56,7.58,312288.0
2024-10-10 12:20:00,7.58,7.58,7.57,7.58,132581.0,7.58,7.58,7.57,7.58,132581.0
2024-10-10 12:30:00,7.58,7.58,7.55,7.56,272737.0,7.58,7.58,7.55,7.56,272737.0
2024-10-10 12:40:00,7.57,7.57,7.52,7.52,509144.0,7.57,7.57,7.52,7.52,509144.0
2024-10-10 12:50:00,7.52,7.53,7.49,7.5,997535.0,7.52,7.53,7.49,7.5,997535.0
2024-10-10 13:00:00,7.5,7.52,7.49,7.51,705542.0,7.5,7.52,7.49,7.51,705542.0
2024-10-10 13:10:00,7.51,7.53,7.5,7.53,331925.0,7.51,7.53,7.5,7.53,331925.0
2024-10-10 13:20:00,7.53,7.55,7.52,7.54,421566.0,7.53,7.55,7.52,7.54,421566.0
2024-10-10 13:30:00,7.54,7.55,7.53,7.54,303614.0,7.54,7.55,7.53,7.54,303614.0
2024-10-10 13:40:00,7.54,7.54,7.52,7.53,274276.0,7.54,7.54,7.52,7.53,274276.0
2024-10-10 13:50:00,7.53,7.56,7.51,7.54,470345.0,7.53,7.56,7.51,7.54,470345.0
2024-10-10 14:00:00,7.54,7.55,7.53,7.53,146824.0,7.54,7.55,7.53,7.53,146824.0
2024-10-10 14:10:00,7.53,7.54,7.51,7.52,264559.0,7.53,7.54,7.51,7.52,264559.0
2024-10-10 14:20:00,7.52,7.52,7.5,7.51,288481.0,7.52,7.52,7.5,7.51,288481.0
2024-10-10 14:30:00,7.52,7.53,7.51,7.52,288821.0,7.52,7.53,7.51,7.52,288821.0
2024-10-10 14:40:00,7.52,7.53,7.51,7.52,370170.0,7.52,7.53,7.51,7.52,370170.0
2024-10-10 14:50:00,7.52,7.52,7.5,7.51,205562.0,7.52,7.52,7.5,7.51,205562.0
2024-10-10 15:00:00,7.51,7.52,7.5,7.52,443525.0,7.51,7.52,7.5,7.52,443525.0
2024-10-10 15:10:00,7.52,7.53,7.5,7.51,336508.0,7.52,7.53,7.5,7.51,336508.0
2024-10-10 15:20:00,7.52,7.52,7.5,7.51,362600.0,7.52,7.52,7.5,7.51,362600.0
2024-10-10 15:30:00,7.51,7.52,7.5,7.51,422364.0,7.51,7.52,7.5,7.51,422364.0
2024-10-10 15:40:00,7.51,7.53,7.5,7.53,546154.0,7.51,7.53,7.5,7.53,546154.0
2024-10-10 15:50:00,7.52,7.56,7.5,7.55,2693914.0,7.52,7.56,7.5,7.55,2693914.0
2024-10-11 09:30:00,7.58,7.71,7.56,7.7,894640.0,7.58,7.71,7.56,7.7,894640.0
2024-10-11 09:40:00,7.7,7.7,7.57,7.57,751105.0,7.7,7.7,7.57,7.57,751105.0
2024-10-11 09:50:00,7.58,7.6,7.54,7.58,438412.0,7.58,7.6,7.54,7.58,438412.0
2024-10-11 10:00:00,7.58,7.62,7.55,7.61,596373.0,7.58,7.62,7.55,7.61,596373.0
2024-10-11 10:10:00,7.62,7.65,7.6,7.64,226263.0,7.62,7.65,7.6,7.64,226263.0
2024-10-11 10:20:00,7.63,7.64,7.61,7.63,372824.0,7.63,7.64,7.61,7.63,372824.0
2024-10-11 10:30:00,7.62,7.64,7.61,7.64,269071.0,7.62,7.64,7.61,7.64,269071.0
2024-10-11 10:40:00,7.64,7.65,7.6,7.62,390512.0,7.64,7.65,7.6,7.62,390512.0
2024-10-11 10:50:00,7.63,7.63,7.6,7.62,397756.0,7.63,7.63,7.6,7.62,397756.0
2024-10-11 11:00:00,7.62,7.63,7.6,7.63,374510.0,7.62,7.63,7.6,7.63,374510.0
2024-10-11 11:10:00,7.62,7.65,7.61,7.65,469608.0,7.62,7.65,7.61,7.65,469608.0
2024-10-11 11:20:00,7.64,7.66,7.64,7.65,269618.0,7.64,7.66,7.64,7.65,269618.0
2024-10-11 11:30:00,7.65,7.65,7.59,7.6,255079.0,7.65,7.65,7.59,7.6,255079.0
2024-10-11 11:40:00,7.59,7.6,7.58,7.59,292126.0,7.59,7.6,7.58,7.59,292126.0
2024-10-11 11:50:00,7.6,7.6,7.58,7.6,251016.0,7.6,7.6,7.58,7.6,251016.0
2024-10-11 12:00:00,7.59,7.6,7.57,7.58,477943.0,7.59,7.6,7.57,7.58,477943.0
2024-10-11 12:10:00,7.58,7.59,7.57,7.58,227331.0,7.58,7.59,7.57,7.58,227331.0
2024-10-11 12:20:00,7.58,7.59,7.57,7.57,340489.0,7.58,7.59,7.57,7.57,340489.0
2024-10-11 12:30:00,7.57,7.59,7.56,7.58,326124.0,7.57,7.59,7.56,7.58,326124.0
2024-10-11 12:40:00,7.58,7.59,7.56,7.57,626211.0,7.58,7.59,7.56,7.57,626211.0
2024-10-11 12:50:00,7.57,7.59,7.56,7.58,307330.0,7.57,7.59,7.56,7.58,307330.0
2024-10-11 13:00:00,7.57,7.59,7.55,7.58,394506.0,7.57,7.59,7.55,7.58,394506.0
2024-10-11 13:10:00,7.58,7.59,7.56,7.57,270996.0,7.58,7.59,7.56,7.57,270996.0
2024-10-11 13:20:00,7.56,7.58,7.56,7.58,160915.0,7.56,7.58,7.56,7.58,160915.0
2024-10-11 13:30:00,7.58,7.59,7.57,7.58,279314.0,7.58,7.59,7.57,7.58,279314.0
2024-10-11 13:40:00,7.59,7.61,7.58,7.6,536153.0,7.59,7.61,7.58,7.6,536153.0
2024-10-11 13:50:00,7.6,7.6,7.56,7.57,360910.0,7.6,7.6,7.56,7.57,360910.0
2024-10-11 14:00:00,7.57,7.57,7.54,7.54,221751.0,7.57,7.57,7.54,7.54,221751.0
2024-10-11 14:10:00,7.55,7.56,7.54,7.56,156585.0,7.55,7.56,7.54,7.56,156585.0
2024-10-11 14:20:00,7.56,7.56,7.54,7.56,174396.0,7.56,7.56,7.54,7.56,174396.0
2024-10-11 14:30:00,7.56,7.56,7.54,7.54,132907.0,7.56,7.56,7.54,7.54,132907.0
2024-10-11 14:40:00,7.54,7.58,7.54,7.58,674288.0,7.54,7.58,7.54,7.58,674288.0
2024-10-11 14:50:00,7.58,7.58,7.56,7.58,186348.0,7.58,7.58,7.56,7.58,186348.0
2024-10-11 15:00:00,7.58,7.58,7.56,7.57,118065.0,7.58,7.58,7.56,7.57,118065.0
2024-10-11 15:10:00,7.57,7.59,7.56,7.58,269594.0,7.57,7.59,7.56,7.58,269594.0
2024-10-11 15:20:00,7.58,7.59,7.56,7.57,177992.0,7.58,7.59,7.56,7.57,177992.0
2024-10-11 15:30:00,7.56,7.57,7.54,7.54,497376.0,7.56,7.57,7.54,7.54,497376.0
2024-10-11 15:40:00,7.54,7.55,7.52,7.54,477499.0,7.54,7.55,7.52,7.54,477499.0
2024-10-11 15:50:00,7.53,7.55,7.51,7.53,2026214.0,7.53,7.55,7.51,7.53,2026214.0
2024-10-14 09:30:00,7.47,7.5,7.35,7.37,1307435.0,7.47,7.5,7.35,7.37,1307435.0
2024-10-14 09:40:00,7.36,7.45,7.35,7.44,1193729.0,7.36,7.45,7.35,7.44,1193729.0
2024-10-14 09:50:00,7.44,7.46,7.41,7.42,682449.0,7.44,7.46,7.41,7.42,682449.0
2024-10-14 10:00:00,7.43,7.54,7.42,7.54,654098.0,7.43,7.54,7.42,7.54,654098.0
2024-10-14 10:10:00,7.54,7.56,7.52,7.52,360641.0,7.54,7.56,7.52,7.52,360641.0
2024-10-14 10:20:00,7.52,7.55,7.52,7.54,266065.0,7.52,7.55,7.52,7.54,266065.0
2024-10-14 10:30:00,7.54,7.57,7.53,7.55,252815.0,7.54,7.57,7.53,7.55,252815.0
2024-10-14 10:40:00,7.56,7.57,7.53,7.54,485735.0,7.56,7.57,7.53,7.54,485735.0
2024-10-14 10:50:00,7.53,7.53,7.51,7.53,282644.0,7.53,7.53,7.51,7.53,282644.0
2024-10-14 11:00:00,7.53,7.53,7.49,7.52,310852.0,7.53,7.53,7.49,7.52,310852.0
2024-10-14 11:10:00,7.52,7.53,7.51,7.53,159364.0,7.52,7.53,7.51,7.53,159364.0
2024-10-14 11:20:00,7.53,7.53,7.5,7.5,343513.0,7.53,7.53,7.5,7.5,343513.0
2024-10-14 11:30:00,7.51,7.52,7.5,7.52,277802.0,7.51,7.52,7.5,7.52,277802.0
2024-10-14 11:40:00,7.51,7.52,7.5,7.5,108846.0,7.51,7.52,7.5,7.5,108846.0
2024-10-14 11:50:00,7.5,7.51,7.48,7.48,151207.0,7.5,7.51,7.48,7.48,151207.0
2024-10-14 12:00:00,7.48,7.49,7.46,7.46,307716.0,7.48,7.49,7.46,7.46,307716.0
2024-10-14 12:10:00,7.46,7.47,7.44,7.44,484207.0,7.46,7.47,7.44,7.44,484207.0
2024-10-14 12:20:00,7.44,7.45,7.44,7.45,282812.0,7.44,7.45,7.44,7.45,282812.0
2024-10-14 12:30:00,7.45,7.45,7.43,7.45,352721.0,7.45,7.45,7.43,7.45,352721.0
2024-10-14 12:40:00,7.45,7.45,7.43,7.45,221866.0,7.45,7.45,7.43,7.45,221866.0
2024-10-14 12:50:00,7.45,7.45,7.44,7.45,141397.0,7.45,7.45,7.44,7.45,141397.0
2024-10-14 13:00:00,7.44,7.45,7.43,7.45,225418.0,7.44,7.45,7.43,7.45,225418.0
2024-10-14 13:10:00,7.45,7.51,7.44,7.5,403397.0,7.45,7.51,7.44,7.5,403397.0
2024-10-14 13:20:00,7.49,7.5,7.48,7.49,204052.0,7.49,7.5,7.48,7.49,204052.0
2024-10-14 13:30:00,7.48,7.49,7.46,7.46,264731.0,7.48,7.49,7.46,7.46,264731.0
2024-10-14 13:40:00,7.47,7.48,7.46,7.46,228313.0,7.47,7.48,7.46,7.46,228313.0
2024-10-14 13:50:00,7.47,7.52,7.46,7.52,395566.0,7.47,7.52,7.46,7.52,395566.0
2024-10-14 14:00:00,7.52,7.55,7.51,7.54,303442.0,7.52,7.55,7.51,7.54,303442.0
2024-10-14 14:10:00,7.54,7.55,7.53,7.54,275280.0,7.54,7.55,7.53,7.54,275280.0
2024-10-14 14:20:00,7.55,7.55,7.54,7.54,225842.0,7.55,7.55,7.54,7.54,225842.0
2024-10-14 14:30:00,7.54,7.56,7.52,7.54,338378.0,7.54,7.56,7.52,7.54,338378.0
2024-10-14 14:40:00,7.54,7.54,7.53,7.54,118673.0,7.54,7.54,7.53,7.54,118673.0
2024-10-14 14:50:00,7.54,7.55,7.53,7.54,170121.0,7.54,7.55,7.53,7.54,170121.0
2024-10-14 15:00:00,7.54,7.54,7.52,7.54,247433.0,7.54,7.54,7.52,7.54,247433.0
2024-10-14 15:10:00,7.54,7.55,7.53,7.54,386198.0,7.54,7.55,7.53,7.54,386198.0
2024-10-14 15:20:00,7.54,7.55,7.52,7.53,187453.0,7.54,7.55,7.52,7.53,187453.0
2024-10-14 15:30:00,7.52,7.53,7.5,7.52,434920.0,7.52,7.53,7.5,7.52,434920.0
2024-10-14 15:40:00,7.52,7.53,7.5,7.52,547123.0,7.52,7.53,7.5,7.52,547123.0
2024-10-14 15:50:00,7.52,7.55,7.5,7.54,2109433.0,7.52,7.55,7.5,7.54,2109433.0
2024-10-15 09:30:00,7.53,7.74,7.51,7.74,865500.0,7.53,7.74,7.51,7.74,865500.0
2024-10-15 09:40:00,7.74,7.8,7.73,7.78,560098.0,7.74,7.8,7.73,7.78,560098.0
2024-10-15 09:50:00,7.78,7.79,7.71,7.72,513834.0,7.78,7.79,7.71,7.72,513834.0
2024-10-15 10:00:00,7.72,7.77,7.71,7.77,556681.0,7.72,7.77,7.71,7.77,556681.0
2024-10-15 10:10:00,7.77,7.83,7.74,7.83,553270.0,7.77,7.83,7.74,7.83,553270.0
2024-10-15 10:20:00,7.83,7.83,7.77,7.78,694250.0,7.83,7.83,7.77,7.78,694250.0
2024-10-15 10:30:00,7.78,7.82,7.77,7.79,559339.0,7.78,7.82,7.77,7.79,559339.0
2024-10-15 10:40:00,7.79,7.79,7.72,7.77,540759.0,7.79,7.79,7.72,7.77,540759.0
2024-10-15 10:50:00,7.77,7.8,7.76,7.79,314818.0,7.77,7.8,7.76,7.79,314818.0
2024-10-15 11:00:00,7.79,7.79,7.75,7.75,390822.0,7.79,7.79,7.75,7.75,390822.0
2024-10-15 11:10:00,7.76,7.77,7.7,7.71,666346.0,7.76,7.77,7.7,7.71,666346.0
2024-10-15 11:20:00,7.7,7.72,7.69,7.7,418972.0,7.7,7.72,7.69,7.7,418972.0
2024-10-15 11:30:00,7.7,7.71,7.67,7.68,550607.0,7.7,7.71,7.67,7.68,550607.0
2024-10-15 11:40:00,7.68,7.71,7.67,7.69,309630.0,7.68,7.71,7.67,7.69,309630.0
2024-10-15 11:50:00,7.7,7.71,7.69,7.7,300438.0,7.7,7.71,7.69,7.7,300438.0
2024-10-15 12:00:00,7.7,7.74,7.69,7.72,639353.0,7.7,7.74,7.69,7.72,639353.0
2024-10-15 12:10:00,7.72,7.72,7.69,7.72,694912.0,7.72,7.72,7.69,7.72,694912.0
2024-10-15 12:20:00,7.72,7.72,7.69,7.7,462327.0,7.72,7.72,7.69,7.7,462327.0
2024-10-15 12:30:00,7.7,7.73,7.69,7.73,577561.0,7.7,7.73,7.69,7.73,577561.0
2024-10-15 12:40:00,7.73,7.73,7.71,7.71,217257.0,7.73,7.73,7.71,7.71,217257.0
2024-10-15 12:50:00,7.71,7.72,7.69,7.7,442894.0,7.71,7.72,7.69,7.7,442894.0
2024-10-15 13:00:00,7.7,7.7,7.68,7.69,300664.0,7.7,7.7,7.68,7.69,300664.0
2024-10-15 13:10:00,7.69,7.69,7.68,7.69,225009.0,7.69,7.69,7.68,7.69,225009.0
2024-10-15 13:20:00,7.69,7.69,7.67,7.68,207064.0,7.69,7.69,7.67,7.68,207064.0
2024-10-15 13:30:00,7.68,7.68,7.67,7.68,228246.0,7.68,7.68,7.67,7.68,228246.0
2024-10-15 13:40:00,7.68,7.7,7.67,7.7,369654.0,7.68,7.7,7.67,7.7,369654.0
2024-10-15 13:50:00,7.7,7.7,7.69,7.7,352822.0,7.7,7.7,7.69,7.7,352822.0
2024-10-15 14:00:00,7.7,7.71,7.69,7.69,280054.0,7.7,7.71,7.69,7.69,280054.0
2024-10-15 14:10:00,7.7,7.7,7.69,7.7,197908.0,7.7,7.7,7.69,7.7,197908.0
2024-10-15 14:20:00,7.69,7.7,7.69,7.7,206215.0,7.69,7.7,7.69,7.7,206215.0
2024-10-15 14:30:00,7.7,7.7,7.69,7.7,253744.0,7.7,7.7,7.69,7.7,253744.0
2024-10-15 14:40:00,7.7,7.7,7.69,7.7,138176.0,7.7,7.7,7.69,7.7,138176.0
2024-10-15 14:50:00,7.7,7.7,7.69,7.7,182131.0,7.7,7.7,7.69,7.7,182131.0
2024-10-15 15:00:00,7.7,7.7,7.62,7.65,556355.0,7.7,7.7,7.62,7.65,556355.0
2024-10-15 15:10:00,7.65,7.65,7.62,7.64,284285.0,7.65,7.65,7.62,7.64,284285.0
2024-10-15 15:20:00,7.64,7.65,7.61,7.62,419131.0,7.64,7.65,7.61,7.62,419131.0
2024-10-15 15:30:00,7.61,7.63,7.6,7.62,375786.0,7.61,7.63,7.6,7.62,375786.0
2024-10-15 15:40:00,7.62,7.64,7.6,7.6,802439.0,7.62,7.64,7.6,7.6,802439.0
2024-10-15 15:50:00,7.6,7.62,7.58,7.61,3296939.0,7.6,7.62,7.58,7.61,3296939.0
2024-10-16 09:30:00,7.65,7.8,7.63,7.79,761970.0,7.65,7.8,7.63,7.79,761970.0
2024-10-16 09:40:00,7.79,7.82,7.77,7.78,471464.0,7.79,7.82,7.77,7.78,471464.0
2024-10-16 09:50:00,7.78,7.79,7.73,7.79,353170.0,7.78,7.79,7.73,7.79,353170.0
2024-10-16 10:00:00,7.79,7.89,7.76,7.88,1209701.0,7.79,7.89,7.76,7.88,1209701.0
2024-10-16 10:10:00,7.89,7.94,7.87,7.94,830877.0,7.89,7.94,7.87,7.94,830877.0
2024-10-16 10:20:00,7.94,8.01,7.92,7.98,1024484.0,7.94,8.01,7.92,7.98,1024484.0
2024-10-16 10:30:00,7.98,7.99,7.89,7.93,826969.0,7.98,7.99,7.89,7.93,826969.0
2024-10-16 10:40:00,7.94,7.94,7.91,7.93,368524.0,7.94,7.94,7.91,7.93,368524.0
2024-10-16 10:50:00,7.93,7.94,7.89,7.91,274198.0,7.93,7.94,7.89,7.91,274198.0
2024-10-16 11:00:00,7.91,7.91,7.86,7.88,346961.0,7.91,7.91,7.86,7.88,346961.0
2024-10-16 11:10:00,7.88,7.89,7.86,7.89,343168.0,7.88,7.89,7.86,7.89,343168.0
2024-10-16 11:20:00,7.89,7.89,7.85,7.86,226461.0,7.89,7.89,7.85,7.86,226461.0
2024-10-16 11:30:00,7.86,7.87,7.84,7.86,259536.0,7.86,7.87,7.84,7.86,259536.0
2024-10-16 11:40:00,7.86,7.86,7.85,7.85,189672.0,7.86,7.86,7.85,7.85,189672.0
2024-10-16 11:50:00,7.86,7.86,7.84,7.86,171199.0,7.86,7.86,7.84,7.86,171199.0
2024-10-16 12:00:00,7.86,7.87,7.84,7.85,218219.0,7.86,7.87,7.84,7.85,218219.0
2024-10-16 12:10:00,7.84,7.85,7.82,7.83,298945.0,7.84,7.85,7.82,7.83,298945.0
2024-10-16 12:20:00,7.83,7.87,7.82,7.86,396976.0,7.83,7.87,7.82,7.86,396976.0
2024-10-16 12:30:00,7.86,7.88,7.85,7.88,279312.0,7.86,7.88,7.85,7.88,279312.0
2024-10-16 12:40:00,7.88,7.88,7.87,7.87,110583.0,7.88,7.88,7.87,7.87,110583.0
2024-10-16 12:50:00,7.88,7.88,7.84,7.86,318273.0,7.88,7.88,7.84,7.86,318273.0
2024-10-16 13:00:00,7.86,7.87,7.85,7.86,257411.0,7.86,7.87,7.85,7.86,257411.0
2024-10-16 13:10:00,7.86,7.91,7.85,7.9,436042.0,7.86,7.91,7.85,7.9,436042.0
2024-10-16 13:20:00,7.9,7.9,7.87,7.88,468982.0,7.9,7.9,7.87,7.88,468982.0
2024-10-16 13:30:00,7.88,7.9,7.87,7.9,207944.0,7.88,7.9,7.87,7.9,207944.0
2024-10-16 13:40:00,7.9,7.99,7.89,7.99,833389.0,7.9,7.99,7.89,7.99,833389.0
2024-10-16 13:50:00,7.99,8.02,7.98,8.0,724041.0,7.99,8.02,7.98,8.0,724041.0
2024-10-16 14:00:00,8.0,8.0,7.97,7.99,327020.0,8.0,8.0,7.97,7.99,327020.0
2024-10-16 14:10:00,7.99,8.01,7.98,8.01,432070.0,7.99,8.01,7.98,8.01,432070.0
2024-10-16 14:20:00,8.01,8.02,8.0,8.02,365730.0,8.01,8.02,8.0,8.02,365730.0
2024-10-16 14:30:00,8.02,8.03,7.97,7.98,504713.0,8.02,8.03,7.97,7.98,504713.0
2024-10-16 14:40:00,7.99,7.99,7.98,7.99,110169.0,7.99,7.99,7.98,7.99,110169.0
2024-10-16 14:50:00,7.99,8.01,7.97,7.99,582730.0,7.99,8.01,7.97,7.99,582730.0
2024-10-16 15:00:00,7.99,8.0,7.98,7.99,251029.0,7.99,8.0,7.98,7.99,251029.0
2024-10-16 15:10:00,7.99,7.99,7.96,7.98,316297.0,7.99,7.99,7.96,7.98,316297.0
2024-10-16 15:20:00,7.98,7.98,7.96,7.97,407153.0,7.98,7.98,7.96,7.97,407153.0
2024-10-16 15:30:00,7.98,7.98,7.96,7.97,339105.0,7.98,7.98,7.96,7.97,339105.0
2024-10-16 15:40:00,7.97,8.0,7.96,8.0,993945.0,7.97,8.0,7.96,8.0,993945.0
2024-10-16 15:50:00,8.0,8.03,7.98,8.0,2826220.0,8.0,8.03,7.98,8.0,2826220.0
2024-10-17 09:30:00,7.97,8.01,7.81,7.86,931937.0,7.97,8.01,7.81,7.86,931937.0
2024-10-17 09:40:00,7.87,7.9,7.85,7.86,489928.0,7.87,7.9,7.85,7.86,489928.0
2024-10-17 09:50:00,7.86,7.89,7.85,7.88,335248.0,7.86,7.89,7.85,7.88,335248.0
2024-10-17 10:00:00,7.88,7.9,7.86,7.89,483364.0,7.88,7.9,7.86,7.89,483364.0
2024-10-17 10:10:00,7.89,7.9,7.86,7.88,254236.0,7.89,7.9,7.86,7.88,254236.0
2024-10-17 10:20:00,7.88,7.88,7.83,7.83,329258.0,7.88,7.88,7.83,7.83,329258.0
2024-10-17 10:30:00,7.84,7.85,7.83,7.83,295021.0,7.84,7.85,7.83,7.83,295021.0
2024-10-17 10:40:00,7.83,7.84,7.79,7.8,569493.0,7.83,7.84,7.79,7.8,569493.0
2024-10-17 10:50:00,7.8,7.84,7.76,7.79,658782.0,7.8,7.84,7.76,7.79,658782.0
2024-10-17 11:00:00,7.8,7.8,7.69,7.7,922309.0,7.8,7.8,7.69,7.7,922309.0
2024-10-17 11:10:00,7.7,7.71,7.66,7.66,820531.0,7.7,7.71,7.66,7.66,820531.0
2024-10-17 11:20:00,7.67,7.7,7.65,7.7,1232485.0,7.67,7.7,7.65,7.7,1232485.0
2024-10-17 11:30:00,7.7,7.75,7.69,7.74,709999.0,7.7,7.75,7.69,7.74,709999.0
2024-10-17 11:40:00,7.74,7.75,7.7,7.73,794269.0,7.74,7.75,7.7,7.73,794269.0
2024-10-17 11:50:00,7.73,7.74,7.72,7.74,291819.0,7.73,7.74,7.72,7.74,291819.0
2024-10-17 12:00:00,7.74,7.74,7.71,7.71,310371.0,7.74,7.74,7.71,7.71,310371.0
2024-10-17 12:10:00,7.72,7.75,7.71,7.74,389076.0,7.72,7.75,7.71,7.74,389076.0
2024-10-17 12:20:00,7.74,7.74,7.73,7.74,255601.0,7.74,7.74,7.73,7.74,255601.0
2024-10-17 12:30:00,7.73,7.73,7.69,7.72,364127.0,7.73,7.73,7.69,7.72,364127.0
2024-10-17 12:40:00,7.72,7.72,7.7,7.71,262988.0,7.72,7.72,7.7,7.71,262988.0
2024-10-17 12:50:00,7.71,7.71,7.69,7.7,378320.0,7.71,7.71,7.69,7.7,378320.0
2024-10-17 13:00:00,7.7,7.72,7.7,7.71,342736.0,7.7,7.72,7.7,7.71,342736.0
2024-10-17 13:10:00,7.71,7.72,7.7,7.71,280585.0,7.71,7.72,7.7,7.71,280585.0
2024-10-17 13:20:00,7.71,7.71,7.7,7.71,148614.0,7.71,7.71,7.7,7.71,148614.0
2024-10-17 13:30:00,7.71,7.72,7.7,7.72,258185.0,7.71,7.72,7.7,7.72,258185.0
2024-10-17 13:40:00,7.71,7.72,7.7,7.72,278201.0,7.71,7.72,7.7,7.72,278201.0
2024-10-17 13:50:00,7.72,7.73,7.71,7.72,269862.0,7.72,7.73,7.71,7.72,269862.0
2024-10-17 14:00:00,7.73,7.74,7.7,7.71,667181.0,7.73,7.74,7.7,7.71,667181.0
2024-10-17 14:10:00,7.71,7.71,7.69,7.7,205008.0,7.71,7.71,7.69,7.7,205008.0
2024-10-17 14:20:00,7.69,7.72,7.68,7.71,433828.0,7.69,7.72,7.68,7.71,433828.0
2024-10-17 14:30:00,7.7,7.71,7.69,7.71,316967.0,7.7,7.71,7.69,7.71,316967.0
2024-10-17 14:40:00,7.7,7.72,7.68,7.7,315370.0,7.7,7.72,7.68,7.7,315370.0
2024-10-17 14:50:00,7.7,7.7,7.68,7.7,258394.0,7.7,7.7,7.68,7.7,258394.0
2024-10-17 15:00:00,7.7,7.71,7.68,7.71,373168.0,7.7,7.71,7.68,7.71,373168.0
2024-10-17 15:10:00,7.71,7.71,7.7,7.71,436839.0,7.71,7.71,7.7,7.71,436839.0
2024-10-17 15:20:00,7.7,7.73,7.7,7.72,436711.0,7.7,7.73,7.7,7.72,436711.0
2024-10-17 15:30:00,7.71,7.73,7.7,7.73,548803.0,7.71,7.73,7.7,7.73,548803.0
2024-10-17 15:40:00,7.73,7.74,7.71,7.74,1150266.0,7.73,7.74,7.71,7.74,1150266.0
2024-10-17 15:50:00,7.73,7.81,7.72,7.79,4331696.0,7.73,7.81,7.72,7.79,4331696.0
2024-10-18 09:30:00,7.77,7.92,7.74,7.79,1589353.0,7.77,7.92,7.74,7.79,1589353.0
2024-10-18 09:40:00,7.79,7.81,7.77,7.8,262564.0,7.79,7.81,7.77,7.8,262564.0
2024-10-18 09:50:00,7.81,7.81,7.76,7.78,349592.0,7.81,7.81,7.76,7.78,349592.0
2024-10-18 10:00:00,7.79,7.81,7.77,7.8,407992.0,7.79,7.81,7.77,7.8,407992.0
2024-10-18 10:10:00,7.8,7.82,7.79,7.81,304756.0,7.8,7.82,7.79,7.81,304756.0
2024-10-18 10:20:00,7.81,7.81,7.79,7.8,281918.0,7.81,7.81,7.79,7.8,281918.0
2024-10-18 10:30:00,7.81,7.84,7.8,7.81,373541.0,7.81,7.84,7.8,7.81,373541.0
2024-10-18 10:40:00,7.81,7.81,7.78,7.79,338123.0,7.81,7.81,7.78,7.79,338123.0
2024-10-18 10:50:00,7.79,7.8,7.77,7.79,232857.0,7.79,7.8,7.77,7.79,232857.0
2024-10-18 11:00:00,7.79,7.8,7.77,7.79,208258.0,7.79,7.8,7.77,7.79,208258.0
2024-10-18 11:10:00,7.79,7.79,7.77,7.78,201114.0,7.79,7.79,7.77,7.78,201114.0
2024-10-18 11:20:00,7.78,7.87,7.77,7.86,564579.0,7.78,7.87,7.77,7.86,564579.0
2024-10-18 11:30:00,7.86,7.89,7.85,7.89,284406.0,7.86,7.89,7.85,7.89,284406.0
2024-10-18 11:40:00,7.89,7.91,7.88,7.9,403431.0,7.89,7.91,7.88,7.9,403431.0
2024-10-18 11:50:00,7.9,7.91,7.87,7.89,319639.0,7.9,7.91,7.87,7.89,319639.0
2024-10-18 12:00:00,7.88,7.89,7.85,7.86,174648.0,7.88,7.89,7.85,7.86,174648.0
2024-10-18 12:10:00,7.86,7.87,7.85,7.87,197315.0,7.86,7.87,7.85,7.87,197315.0
2024-10-18 12:20:00,7.87,7.89,7.86,7.88,315253.0,7.87,7.89,7.86,7.88,315253.0
2024-10-18 12:30:00,7.88,7.91,7.87,7.89,280215.0,7.88,7.91,7.87,7.89,280215.0
2024-10-18 12:40:00,7.89,7.89,7.88,7.89,116297.0,7.89,7.89,7.88,7.89,116297.0
2024-10-18 12:50:00,7.89,7.89,7.86,7.86,203676.0,7.89,7.89,7.86,7.86,203676.0
2024-10-18 13:00:00,7.86,7.87,7.86,7.87,106167.0,7.86,7.87,7.86,7.87,106167.0
2024-10-18 13:10:00,7.87,7.91,7.86,7.89,302106.0,7.87,7.91,7.86,7.89,302106.0
2024-10-18 13:20:00,7.89,7.89,7.86,7.87,252691.0,7.89,7.89,7.86,7.87,252691.0
2024-10-18 13:30:00,7.87,7.87,7.86,7.87,92984.0,7.87,7.87,7.86,7.87,92984.0
2024-10-18 13:40:00,7.87,7.87,7.84,7.86,185868.0,7.87,7.87,7.84,7.86,185868.0
2024-10-18 13:50:00,7.86,7.86,7.85,7.86,120040.0,7.86,7.86,7.85,7.86,120040.0
2024-10-18 14:00:00,7.86,7.86,7.82,7.83,201640.0,7.86,7.86,7.82,7.83,201640.0
2024-10-18 14:10:00,7.83,7.84,7.82,7.83,247083.0,7.83,7.84,7.82,7.83,247083.0
2024-10-18 14:20:00,7.83,7.84,7.83,7.84,53325.0,7.83,7.84,7.83,7.84,53325.0
2024-10-18 14:30:00,7.83,7.84,7.82,7.83,162901.0,7.83,7.84,7.82,7.83,162901.0
2024-10-18 14:40:00,7.83,7.84,7.82,7.83,209414.0,7.83,7.84,7.82,7.83,209414.0
2024-10-18 14:50:00,7.83,7.85,7.82,7.83,354145.0,7.83,7.85,7.82,7.83,354145.0
2024-10-18 15:00:00,7.83,7.85,7.81,7.85,335802.0,7.83,7.85,7.81,7.85,335802.0
2024-10-18 15:10:00,7.85,7.85,7.8,7.8,314309.0,7.85,7.85,7.8,7.8,314309.0
2024-10-18 15:20:00,7.81,7.81,7.8,7.81,264901.0,7.81,7.81,7.8,7.81,264901.0
2024-10-18 15:30:00,7.81,7.83,7.8,7.83,334052.0,7.81,7.83,7.8,7.83,334052.0
2024-10-18 15:40:00,7.83,7.85,7.81,7.83,901036.0,7.83,7.85,7.81,7.83,901036.0
2024-10-18 15:50:00,7.83,7.84,7.81,7.83,1895841.0,7.83,7.84,7.81,7.83,1895841.0
2024-10-21 09:30:00,7.71,7.88,7.68,7.82,1160159.0,7.71,7.88,7.68,7.82,1160159.0
2024-10-21 09:40:00,7.82,7.82,7.73,7.75,829694.0,7.82,7.82,7.73,7.75,829694.0
2024-10-21 09:50:00,7.75,7.77,7.71,7.72,474667.0,7.75,7.77,7.71,7.72,474667.0
2024-10-21 10:00:00,7.72,7.72,7.68,7.71,468624.0,7.72,7.72,7.68,7.71,468624.0
2024-10-21 10:10:00,7.71,7.71,7.68,7.7,254345.0,7.71,7.71,7.68,7.7,254345.0
2024-10-21 10:20:00,7.7,7.7,7.63,7.63,593778.0,7.7,7.7,7.63,7.63,593778.0
2024-10-21 10:30:00,7.64,7.64,7.6,7.6,303950.0,7.64,7.64,7.6,7.6,303950.0
2024-10-21 10:40:00,7.61,7.61,7.55,7.57,507729.0,7.61,7.61,7.55,7.57,507729.0
2024-10-21 10:50:00,7.57,7.59,7.56,7.58,382768.0,7.57,7.59,7.56,7.58,382768.0
2024-10-21 11:00:00,7.59,7.59,7.52,7.54,1445258.0,7.59,7.59,7.52,7.54,1445258.0
2024-10-21 11:10:00,7.54,7.55,7.52,7.55,2474322.0,7.54,7.55,7.52,7.55,2474322.0
2024-10-21 11:20:00,7.54,7.58,7.53,7.57,565482.0,7.54,7.58,7.53,7.57,565482.0
2024-10-21 11:30:00,7.58,7.63,7.57,7.58,1194276.0,7.58,7.63,7.57,7.58,1194276.0
2024-10-21 11:40:00,7.58,7.6,7.57,7.6,346942.0,7.58,7.6,7.57,7.6,346942.0
2024-10-21 11:50:00,7.6,7.6,7.57,7.58,310446.0,7.6,7.6,7.57,7.58,310446.0
2024-10-21 12:00:00,7.58,7.58,7.56,7.56,381534.0,7.58,7.58,7.56,7.56,381534.0
2024-10-21 12:10:00,7.57,7.57,7.54,7.54,292862.0,7.57,7.57,7.54,7.54,292862.0
2024-10-21 12:20:00,7.55,7.56,7.53,7.53,417419.0,7.55,7.56,7.53,7.53,417419.0
2024-10-21 12:30:00,7.54,7.54,7.53,7.54,253665.0,7.54,7.54,7.53,7.54,253665.0
2024-10-21 12:40:00,7.54,7.54,7.53,7.54,328596.0,7.54,7.54,7.53,7.54,328596.0
2024-10-21 12:50:00,7.54,7.56,7.53,7.56,253357.0,7.54,7.56,7.53,7.56,253357.0
2024-10-21 13:00:00,7.55,7.56,7.55,7.56,114544.0,7.55,7.56,7.55,7.56,114544.0
2024-10-21 13:10:00,7.56,7.57,7.54,7.55,372746.0,7.56,7.57,7.54,7.55,372746.0
2024-10-21 13:20:00,7.56,7.57,7.55,7.57,97501.0,7.56,7.57,7.55,7.57,97501.0
2024-10-21 13:30:00,7.57,7.57,7.55,7.56,168630.0,7.57,7.57,7.55,7.56,168630.0
2024-10-21 13:40:00,7.56,7.57,7.55,7.57,168639.0,7.56,7.57,7.55,7.57,168639.0
2024-10-21 13:50:00,7.57,7.57,7.55,7.56,260647.0,7.57,7.57,7.55,7.56,260647.0
2024-10-21 14:00:00,7.56,7.56,7.54,7.54,282787.0,7.56,7.56,7.54,7.54,282787.0
2024-10-21 14:10:00,7.54,7.55,7.53,7.54,861375.0,7.54,7.55,7.53,7.54,861375.0
2024-10-21 14:20:00,7.54,7.55,7.53,7.54,870501.0,7.54,7.55,7.53,7.54,870501.0
2024-10-21 14:30:00,7.54,7.54,7.53,7.54,106801.0,7.54,7.54,7.53,7.54,106801.0
2024-10-21 14:40:00,7.54,7.54,7.53,7.54,244916.0,7.54,7.54,7.53,7.54,244916.0
2024-10-21 14:50:00,7.54,7.55,7.52,7.55,2377424.0,7.54,7.55,7.52,7.55,2377424.0
2024-10-21 15:00:00,7.54,7.57,7.54,7.57,451827.0,7.54,7.57,7.54,7.57,451827.0
2024-10-21 15:10:00,7.56,7.59,7.54,7.58,945358.0,7.56,7.59,7.54,7.58,945358.0
2024-10-21 15:20:00,7.59,7.6,7.58,7.6,385307.0,7.59,7.6,7.58,7.6,385307.0
2024-10-21 15:30:00,7.6,7.6,7.58,7.6,545440.0,7.6,7.6,7.58,7.6,545440.0
2024-10-21 15:40:00,7.59,7.61,7.59,7.6,648312.0,7.59,7.61,7.59,7.6,648312.0
2024-10-21 15:50:00,7.59,7.6,7.55,7.56,2291196.0,7.59,7.6,7.55,7.56,2291196.0
2024-10-22 09:30:00,7.55,7.6,7.53,7.58,504605.0,7.55,7.6,7.53,7.58,504605.0
2024-10-22 09:40:00,7.58,7.62,7.57,7.61,344277.0,7.58,7.62,7.57,7.61,344277.0
2024-10-22 09:50:00,7.62,7.62,7.56,7.57,271818.0,7.62,7.62,7.56,7.57,271818.0
2024-10-22 10:00:00,7.58,7.59,7.53,7.54,512192.0,7.58,7.59,7.53,7.54,512192.0
2024-10-22 10:10:00,7.54,7.55,7.53,7.54,262784.0,7.54,7.55,7.53,7.54,262784.0
2024-10-22 10:20:00,7.54,7.54,7.52,7.53,1384419.0,7.54,7.54,7.52,7.53,1384419.0
2024-10-22 10:30:00,7.53,7.57,7.52,7.55,345402.0,7.53,7.57,7.52,7.55,345402.0
2024-10-22 10:40:00,7.56,7.56,7.53,7.54,314565.0,7.56,7.56,7.53,7.54,314565.0
2024-10-22 10:50:00,7.54,7.56,7.53,7.55,238225.0,7.54,7.56,7.53,7.55,238225.0
2024-10-22 11:00:00,7.55,7.56,7.55,7.56,158956.0,7.55,7.56,7.55,7.56,158956.0
2024-10-22 11:10:00,7.56,7.56,7.54,7.55,358099.0,7.56,7.56,7.54,7.55,358099.0
2024-10-22 11:20:00,7.54,7.56,7.54,7.54,265468.0,7.54,7.56,7.54,7.54,265468.0
2024-10-22 11:30:00,7.55,7.55,7.54,7.55,127291.0,7.55,7.55,7.54,7.55,127291.0
2024-10-22 11:40:00,7.54,7.55,7.54,7.54,118042.0,7.54,7.55,7.54,7.54,118042.0
2024-10-22 11:50:00,7.54,7.55,7.54,7.55,119972.0,7.54,7.55,7.54,7.55,119972.0
2024-10-22 12:00:00,7.54,7.55,7.54,7.54,68551.0,7.54,7.55,7.54,7.54,68551.0
2024-10-22 12:10:00,7.54,7.55,7.54,7.54,99893.0,7.54,7.55,7.54,7.54,99893.0
2024-10-22 12:20:00,7.54,7.55,7.54,7.54,157971.0,7.54,7.55,7.54,7.54,157971.0
2024-10-22 12:30:00,7.54,7.55,7.54,7.54,99562.0,7.54,7.55,7.54,7.54,99562.0
2024-10-22 12:40:00,7.55,7.55,7.54,7.54,172718.0,7.55,7.55,7.54,7.54,172718.0
2024-10-22 12:50:00,7.54,7.55,7.54,7.54,173065.0,7.54,7.55,7.54,7.54,173065.0
2024-10-22 13:00:00,7.54,7.55,7.54,7.54,115951.0,7.54,7.55,7.54,7.54,115951.0
2024-10-22 13:10:00,7.55,7.55,7.54,7.54,148079.0,7.55,7.55,7.54,7.54,148079.0
2024-10-22 13:20:00,7.54,7.57,7.54,7.56,268582.0,7.54,7.57,7.54,7.56,268582.0
2024-10-22 13:30:00,7.56,7.57,7.55,7.57,215198.0,7.56,7.57,7.55,7.57,215198.0
2024-10-22 13:40:00,7.57,7.63,7.56,7.61,366991.0,7.57,7.63,7.56,7.61,366991.0
2024-10-22 13:50:00,7.61,7.61,7.6,7.61,186299.0,7.61,7.61,7.6,7.61,186299.0
2024-10-22 14:00:00,7.6,7.61,7.59,7.6,214353.0,7.6,7.61,7.59,7.6,214353.0
2024-10-22 14:10:00,7.59,7.61,7.59,7.6,166245.0,7.59,7.61,7.59,7.6,166245.0
2024-10-22 14:20:00,7.6,7.61,7.59,7.61,215778.0,7.6,7.61,7.59,7.61,215778.0
2024-10-22 14:30:00,7.61,7.61,7.6,7.61,64303.0,7.61,7.61,7.6,7.61,64303.0
2024-10-22 14:40:00,7.61,7.61,7.57,7.58,262344.0,7.61,7.61,7.57,7.58,262344.0
2024-10-22 14:50:00,7.58,7.59,7.56,7.57,166904.0,7.58,7.59,7.56,7.57,166904.0
2024-10-22 15:00:00,7.57,7.57,7.56,7.57,177552.0,7.57,7.57,7.56,7.57,177552.0
2024-10-22 15:10:00,7.57,7.58,7.56,7.58,237085.0,7.57,7.58,7.56,7.58,237085.0
2024-10-22 15:20:00,7.57,7.58,7.57,7.57,294792.0,7.57,7.58,7.57,7.57,294792.0
2024-10-22 15:30:00,7.58,7.58,7.56,7.57,367033.0,7.58,7.58,7.56,7.57,367033.0
2024-10-22 15:40:00,7.57,7.57,7.55,7.56,913028.0,7.57,7.57,7.55,7.56,913028.0
2024-10-22 15:50:00,7.56,7.57,7.52,7.53,3527100.0,7.56,7.57,7.52,7.53,3527100.0
2024-10-23 09:30:00,7.49,7.55,7.48,7.48,556975.0,7.49,7.55,7.48,7.48,556975.0
2024-10-23 09:40:00,7.48,7.48,7.44,7.47,357551.0,7.48,7.48,7.44,7.47,357551.0
2024-10-23 09:50:00,7.47,7.5,7.46,7.47,507068.0,7.47,7.5,7.46,7.47,507068.0
2024-10-23 10:00:00,7.48,7.48,7.45,7.46,288000.0,7.48,7.48,7.45,7.46,288000.0
2024-10-23 10:10:00,7.46,7.46,7.4,7.41,390009.0,7.46,7.46,7.4,7.41,390009.0
2024-10-23 10:20:00,7.41,7.42,7.39,7.42,426664.0,7.41,7.42,7.39,7.42,426664.0
2024-10-23 10:30:00,7.42,7.44,7.39,7.4,405616.0,7.42,7.44,7.39,7.4,405616.0
2024-10-23 10:40:00,7.4,7.42,7.39,7.41,326828.0,7.4,7.42,7.39,7.41,326828.0
2024-10-23 10:50:00,7.41,7.41,7.38,7.39,377315.0,7.41,7.41,7.38,7.39,377315.0
2024-10-23 11:00:00,7.39,7.42,7.38,7.42,748536.0,7.39,7.42,7.38,7.42,748536.0
2024-10-23 11:10:00,7.42,7.43,7.4,7.41,375885.0,7.42,7.43,7.4,7.41,375885.0
2024-10-23 11:20:00,7.4,7.43,7.38,7.39,422745.0,7.4,7.43,7.38,7.39,422745.0
2024-10-23 11:30:00,7.38,7.4,7.38,7.39,294228.0,7.38,7.4,7.38,7.39,294228.0
2024-10-23 11:40:00,7.39,7.4,7.37,7.38,400818.0,7.39,7.4,7.37,7.38,400818.0
2024-10-23 11:50:00,7.38,7.39,7.36,7.39,434935.0,7.38,7.39,7.36,7.39,434935.0
2024-10-23 12:00:00,7.39,7.39,7.35,7.36,355401.0,7.39,7.39,7.35,7.36,355401.0
2024-10-23 12:10:00,7.36,7.39,7.34,7.39,839418.0,7.36,7.39,7.34,7.39,839418.0
2024-10-23 12:20:00,7.39,7.4,7.38,7.38,310483.0,7.39,7.4,7.38,7.38,310483.0
2024-10-23 12:30:00,7.38,7.39,7.36,7.37,252331.0,7.38,7.39,7.36,7.37,252331.0
2024-10-23 12:40:00,7.37,7.37,7.36,7.37,104743.0,7.37,7.37,7.36,7.37,104743.0
2024-10-23 12:50:00,7.37,7.38,7.36,7.37,295856.0,7.37,7.38,7.36,7.37,295856.0
2024-10-23 13:00:00,7.37,7.37,7.33,7.33,340813.0,7.37,7.37,7.33,7.33,340813.0
2024-10-23 13:10:00,7.34,7.34,7.28,7.3,847476.0,7.34,7.34,7.28,7.3,847476.0
2024-10-23 13:20:00,7.3,7.3,7.28,7.29,386209.0,7.3,7.3,7.28,7.29,386209.0
2024-10-23 13:30:00,7.29,7.29,7.27,7.28,237251.0,7.29,7.29,7.27,7.28,237251.0
2024-10-23 13:40:00,7.28,7.29,7.27,7.29,307987.0,7.28,7.29,7.27,7.29,307987.0
2024-10-23 13:50:00,7.29,7.29,7.27,7.29,494603.0,7.29,7.29,7.27,7.29,494603.0
2024-10-23 14:00:00,7.29,7.29,7.25,7.25,559133.0,7.29,7.29,7.25,7.25,559133.0
2024-10-23 14:10:00,7.26,7.28,7.25,7.28,401685.0,7.26,7.28,7.25,7.28,401685.0
2024-10-23 14:20:00,7.28,7.3,7.27,7.3,339505.0,7.28,7.3,7.27,7.3,339505.0
2024-10-23 14:30:00,7.29,7.32,7.29,7.32,382027.0,7.29,7.32,7.29,7.32,382027.0
2024-10-23 14:40:00,7.32,7.32,7.3,7.31,281671.0,7.32,7.32,7.3,7.31,281671.0
2024-10-23 14:50:00,7.31,7.33,7.29,7.33,663244.0,7.31,7.33,7.29,7.33,663244.0
2024-10-23 15:00:00,7.33,7.34,7.31,7.32,542631.0,7.33,7.34,7.31,7.32,542631.0
2024-10-23 15:10:00,7.33,7.33,7.32,7.33,185457.0,7.33,7.33,7.32,7.33,185457.0
2024-10-23 15:20:00,7.33,7.34,7.32,7.34,333735.0,7.33,7.34,7.32,7.34,333735.0
2024-10-23 15:30:00,7.33,7.35,7.33,7.33,729320.0,7.33,7.35,7.33,7.33,729320.0
2024-10-23 15:40:00,7.33,7.34,7.31,7.34,744524.0,7.33,7.34,7.31,7.34,744524.0
2024-10-23 15:50:00,7.33,7.35,7.31,7.34,2696566.0,7.33,7.35,7.31,7.34,2696566.0
2024-10-24 09:30:00,7.35,7.42,7.35,7.39,587382.0,7.35,7.42,7.35,7.39,587382.0
2024-10-24 09:40:00,7.39,7.47,7.38,7.46,569196.0,7.39,7.47,7.38,7.46,569196.0
2024-10-24 09:50:00,7.46,7.48,7.44,7.48,288281.0,7.46,7.48,7.44,7.48,288281.0
2024-10-24 10:00:00,7.48,7.51,7.47,7.49,550868.0,7.48,7.51,7.47,7.49,550868.0
2024-10-24 10:10:00,7.49,7.55,7.48,7.53,661203.0,7.49,7.55,7.48,7.53,661203.0
2024-10-24 10:20:00,7.52,7.6,7.52,7.56,737291.0,7.52,7.6,7.52,7.56,737291.0
2024-10-24 10:30:00,7.56,7.56,7.55,7.55,197037.0,7.56,7.56,7.55,7.55,197037.0
2024-10-24 10:40:00,7.55,7.56,7.52,7.53,341848.0,7.55,7.56,7.52,7.53,341848.0
2024-10-24 10:50:00,7.54,7.54,7.52,7.53,135324.0,7.54,7.54,7.52,7.53,135324.0
2024-10-24 11:00:00,7.53,7.53,7.5,7.5,156283.0,7.53,7.53,7.5,7.5,156283.0
2024-10-24 11:10:00,7.5,7.51,7.45,7.48,393835.0,7.5,7.51,7.45,7.48,393835.0
2024-10-24 11:20:00,7.48,7.48,7.42,7.44,655974.0,7.48,7.48,7.42,7.44,655974.0
2024-10-24 11:30:00,7.44,7.44,7.41,7.43,215371.0,7.44,7.44,7.41,7.43,215371.0
2024-10-24 11:40:00,7.42,7.43,7.4,7.41,289087.0,7.42,7.43,7.4,7.41,289087.0
2024-10-24 11:50:00,7.41,7.42,7.4,7.42,370042.0,7.41,7.42,7.4,7.42,370042.0
2024-10-24 12:00:00,7.42,7.42,7.39,7.39,265394.0,7.42,7.42,7.39,7.39,265394.0
2024-10-24 12:10:00,7.4,7.4,7.39,7.4,185741.0,7.4,7.4,7.39,7.4,185741.0
2024-10-24 12:20:00,7.39,7.41,7.39,7.41,187970.0,7.39,7.41,7.39,7.41,187970.0
2024-10-24 12:30:00,7.41,7.44,7.4,7.44,288811.0,7.41,7.44,7.4,7.44,288811.0
2024-10-24 12:40:00,7.44,7.47,7.43,7.47,329469.0,7.44,7.47,7.43,7.47,329469.0
2024-10-24 12:50:00,7.46,7.48,7.46,7.48,351215.0,7.46,7.48,7.46,7.48,351215.0
2024-10-24 13:00:00,7.48,7.49,7.47,7.49,208197.0,7.48,7.49,7.47,7.49,208197.0
2024-10-24 13:10:00,7.49,7.49,7.44,7.46,305036.0,7.49,7.49,7.44,7.46,305036.0
2024-10-24 13:20:00,7.45,7.46,7.44,7.44,121243.0,7.45,7.46,7.44,7.44,121243.0
2024-10-24 13:30:00,7.44,7.46,7.44,7.45,141537.0,7.44,7.46,7.44,7.45,141537.0
2024-10-24 13:40:00,7.46,7.46,7.43,7.44,137884.0,7.46,7.46,7.43,7.44,137884.0
2024-10-24 13:50:00,7.44,7.44,7.43,7.44,76759.0,7.44,7.44,7.43,7.44,76759.0
2024-10-24 14:00:00,7.43,7.44,7.42,7.43,184876.0,7.43,7.44,7.42,7.43,184876.0
2024-10-24 14:10:00,7.44,7.46,7.43,7.46,274877.0,7.44,7.46,7.43,7.46,274877.0
2024-10-24 14:20:00,7.46,7.47,7.45,7.47,295993.0,7.46,7.47,7.45,7.47,295993.0
2024-10-24 14:30:00,7.46,7.49,7.45,7.47,1045994.0,7.46,7.49,7.45,7.47,1045994.0
2024-10-24 14:40:00,7.47,7.47,7.44,7.44,321771.0,7.47,7.47,7.44,7.44,321771.0
2024-10-24 14:50:00,7.44,7.45,7.44,7.44,68366.0,7.44,7.45,7.44,7.44,68366.0
2024-10-24 15:00:00,7.45,7.45,7.43,7.44,186960.0,7.45,7.45,7.43,7.44,186960.0
2024-10-24 15:10:00,7.43,7.47,7.43,7.46,348434.0,7.43,7.47,7.43,7.46,348434.0
2024-10-24 15:20:00,7.46,7.48,7.46,7.48,210656.0,7.46,7.48,7.46,7.48,210656.0
2024-10-24 15:30:00,7.47,7.49,7.46,7.47,532775.0,7.47,7.49,7.46,7.47,532775.0
2024-10-24 15:40:00,7.47,7.5,7.46,7.5,791781.0,7.47,7.5,7.46,7.5,791781.0
2024-10-24 15:50:00,7.5,7.54,7.48,7.53,2195030.0,7.5,7.54,7.48,7.53,2195030.0
2024-10-25 09:30:00,7.59,7.73,7.56,7.66,1046796.0,7.59,7.73,7.56,7.66,1046796.0
2024-10-25 09:40:00,7.67,7.67,7.61,7.65,277141.0,7.67,7.67,7.61,7.65,277141.0
2024-10-25 09:50:00,7.65,7.68,7.64,7.66,198767.0,7.65,7.68,7.64,7.66,198767.0
2024-10-25 10:00:00,7.66,7.71,7.65,7.69,546774.0,7.66,7.71,7.65,7.69,546774.0
2024-10-25 10:10:00,7.69,7.73,7.68,7.72,525942.0,7.69,7.73,7.68,7.72,525942.0
2024-10-25 10:20:00,7.72,7.73,7.69,7.71,345802.0,7.72,7.73,7.69,7.71,345802.0
2024-10-25 10:30:00,7.71,7.71,7.68,7.69,227367.0,7.71,7.71,7.68,7.69,227367.0
2024-10-25 10:40:00,7.69,7.69,7.66,7.68,286063.0,7.69,7.69,7.66,7.68,286063.0
2024-10-25 10:50:00,7.68,7.7,7.67,7.7,287749.0,7.68,7.7,7.67,7.7,287749.0
2024-10-25 11:00:00,7.7,7.77,7.69,7.75,895843.0,7.7,7.77,7.69,7.75,895843.0
2024-10-25 11:10:00,7.75,7.75,7.72,7.74,322285.0,7.75,7.75,7.72,7.74,322285.0
2024-10-25 11:20:00,7.74,7.79,7.71,7.77,664276.0,7.74,7.79,7.71,7.77,664276.0
2024-10-25 11:30:00,7.77,7.78,7.74,7.74,615504.0,7.77,7.78,7.74,7.74,615504.0
2024-10-25 11:40:00,7.74,7.78,7.73,7.78,531082.0,7.74,7.78,7.73,7.78,531082.0
2024-10-25 11:50:00,7.78,7.78,7.75,7.77,350706.0,7.78,7.78,7.75,7.77,350706.0
2024-10-25 12:00:00,7.77,7.77,7.73,7.74,243048.0,7.77,7.77,7.73,7.74,243048.0
2024-10-25 12:10:00,7.74,7.75,7.73,7.75,225854.0,7.74,7.75,7.73,7.75,225854.0
2024-10-25 12:20:00,7.75,7.75,7.72,7.73,181238.0,7.75,7.75,7.72,7.73,181238.0
2024-10-25 12:30:00,7.73,7.74,7.69,7.69,331136.0,7.73,7.74,7.69,7.69,331136.0
2024-10-25 12:40:00,7.7,7.7,7.68,7.68,272415.0,7.7,7.7,7.68,7.68,272415.0
2024-10-25 12:50:00,7.68,7.71,7.68,7.68,416156.0,7.68,7.71,7.68,7.68,416156.0
2024-10-25 13:00:00,7.69,7.72,7.68,7.7,238529.0,7.69,7.72,7.68,7.7,238529.0
2024-10-25 13:10:00,7.71,7.71,7.68,7.7,141533.0,7.71,7.71,7.68,7.7,141533.0
2024-10-25 13:20:00,7.7,7.7,7.66,7.66,244217.0,7.7,7.7,7.66,7.66,244217.0
2024-10-25 13:30:00,7.66,7.67,7.63,7.64,252396.0,7.66,7.67,7.63,7.64,252396.0
2024-10-25 13:40:00,7.64,7.64,7.6,7.64,280430.0,7.64,7.64,7.6,7.64,280430.0
2024-10-25 13:50:00,7.63,7.64,7.61,7.62,110195.0,7.63,7.64,7.61,7.62,110195.0
2024-10-25 14:00:00,7.62,7.62,7.59,7.6,100977.0,7.62,7.62,7.59,7.6,100977.0
2024-10-25 14:10:00,7.59,7.61,7.58,7.58,221879.0,7.59,7.61,7.58,7.58,221879.0
2024-10-25 14:20:00,7.58,7.62,7.58,7.62,215260.0,7.58,7.62,7.58,7.62,215260.0
2024-10-25 14:30:00,7.62,7.62,7.59,7.61,277630.0,7.62,7.62,7.59,7.61,277630.0
2024-10-25 14:40:00,7.61,7.63,7.6,7.62,199813.0,7.61,7.63,7.6,7.62,199813.0
2024-10-25 14:50:00,7.62,7.63,7.61,7.62,130889.0,7.62,7.63,7.61,7.62,130889.0
2024-10-25 15:00:00,7.61,7.62,7.6,7.61,149939.0,7.61,7.62,7.6,7.61,149939.0
2024-10-25 15:10:00,7.61,7.61,7.59,7.6,211892.0,7.61,7.61,7.59,7.6,211892.0
2024-10-25 15:20:00,7.59,7.6,7.58,7.6,247850.0,7.59,7.6,7.58,7.6,247850.0
2024-10-25 15:30:00,7.59,7.6,7.55,7.58,411659.0,7.59,7.6,7.55,7.58,411659.0
2024-10-25 15:40:00,7.58,7.59,7.57,7.58,425182.0,7.58,7.59,7.57,7.58,425182.0
2024-10-25 15:50:00,7.58,7.61,7.55,7.59,2469502.0,7.58,7.61,7.55,7.59,2469502.0
2024-10-28 09:30:00,7.68,7.7,7.61,7.7,601702.0,7.68,7.7,7.61,7.7,601702.0
2024-10-28 09:40:00,7.7,7.71,7.67,7.69,282517.0,7.7,7.71,7.67,7.69,282517.0
2024-10-28 09:50:00,7.69,7.72,7.68,7.68,202932.0,7.69,7.72,7.68,7.68,202932.0
2024-10-28 10:00:00,7.69,7.69,7.65,7.67,327150.0,7.69,7.69,7.65,7.67,327150.0
2024-10-28 10:10:00,7.67,7.67,7.63,7.64,170470.0,7.67,7.67,7.63,7.64,170470.0
2024-10-28 10:20:00,7.64,7.68,7.63,7.68,250226.0,7.64,7.68,7.63,7.68,250226.0
2024-10-28 10:30:00,7.68,7.73,7.66,7.73,296740.0,7.68,7.73,7.66,7.73,296740.0
2024-10-28 10:40:00,7.73,7.77,7.72,7.72,633904.0,7.73,7.77,7.72,7.72,633904.0
2024-10-28 10:50:00,7.73,7.76,7.72,7.75,362269.0,7.73,7.76,7.72,7.75,362269.0
2024-10-28 11:00:00,7.75,7.75,7.71,7.72,364688.0,7.75,7.75,7.71,7.72,364688.0
2024-10-28 11:10:00,7.72,7.75,7.71,7.73,624187.0,7.72,7.75,7.71,7.73,624187.0
2024-10-28 11:20:00,7.72,7.72,7.7,7.71,151842.0,7.72,7.72,7.7,7.71,151842.0
2024-10-28 11:30:00,7.7,7.71,7.66,7.66,433488.0,7.7,7.71,7.66,7.66,433488.0
2024-10-28 11:40:00,7.67,7.67,7.64,7.67,370939.0,7.67,7.67,7.64,7.67,370939.0
2024-10-28 11:50:00,7.66,7.67,7.63,7.64,362739.0,7.66,7.67,7.63,7.64,362739.0
2024-10-28 12:00:00,7.64,7.65,7.63,7.64,245375.0,7.64,7.65,7.63,7.64,245375.0
2024-10-28 12:10:00,7.64,7.65,7.62,7.65,308682.0,7.64,7.65,7.62,7.65,308682.0
2024-10-28 12:20:00,7.65,7.65,7.63,7.65,150009.0,7.65,7.65,7.63,7.65,150009.0
2024-10-28 12:30:00,7.65,7.65,7.64,7.65,267368.0,7.65,7.65,7.64,7.65,267368.0
2024-10-28 12:40:00,7.65,7.7,7.63,7.68,669414.0,7.65,7.7,7.63,7.68,669414.0
2024-10-28 12:50:00,7.68,7.69,7.67,7.68,226006.0,7.68,7.69,7.67,7.68,226006.0
2024-10-28 13:00:00,7.68,7.69,7.67,7.68,191483.0,7.68,7.69,7.67,7.68,191483.0
2024-10-28 13:10:00,7.69,7.69,7.64,7.65,273787.0,7.69,7.69,7.64,7.65,273787.0
2024-10-28 13:20:00,7.65,7.67,7.64,7.67,183462.0,7.65,7.67,7.64,7.67,183462.0
2024-10-28 13:30:00,7.67,7.68,7.66,7.68,137320.0,7.67,7.68,7.66,7.68,137320.0
2024-10-28 13:40:00,7.68,7.68,7.66,7.67,150316.0,7.68,7.68,7.66,7.67,150316.0
2024-10-28 13:50:00,7.67,7.67,7.63,7.65,263659.0,7.67,7.67,7.63,7.65,263659.0
2024-10-28 14:00:00,7.64,7.65,7.63,7.65,171070.0,7.64,7.65,7.63,7.65,171070.0
2024-10-28 14:10:00,7.65,7.65,7.62,7.62,263756.0,7.65,7.65,7.62,7.62,263756.0
2024-10-28 14:20:00,7.63,7.63,7.61,7.61,245091.0,7.63,7.63,7.61,7.61,245091.0
2024-10-28 14:30:00,7.61,7.62,7.6,7.61,321562.0,7.61,7.62,7.6,7.61,321562.0
2024-10-28 14:40:00,7.61,7.61,7.59,7.6,260791.0,7.61,7.61,7.59,7.6,260791.0
2024-10-28 14:50:00,7.6,7.61,7.58,7.58,592800.0,7.6,7.61,7.58,7.58,592800.0
2024-10-28 15:00:00,7.58,7.62,7.57,7.6,293681.0,7.58,7.62,7.57,7.6,293681.0
2024-10-28 15:10:00,7.61,7.61,7.59,7.59,138425.0,7.61,7.61,7.59,7.59,138425.0
2024-10-28 15:20:00,7.6,7.62,7.59,7.61,335907.0,7.6,7.62,7.59,7.61,335907.0
2024-10-28 15:30:00,7.61,7.61,7.59,7.6,300781.0,7.61,7.61,7.59,7.6,300781.0
2024-10-28 15:40:00,7.59,7.6,7.58,7.59,405023.0,7.59,7.6,7.58,7.59,405023.0
2024-10-28 15:50:00,7.6,7.62,7.58,7.62,1410365.0,7.6,7.62,7.58,7.62,1410365.0
2024-10-29 09:30:00,7.53,7.58,7.49,7.51,525713.0,7.53,7.58,7.49,7.51,525713.0
2024-10-29 09:40:00,7.51,7.55,7.51,7.53,285190.0,7.51,7.55,7.51,7.53,285190.0
2024-10-29 09:50:00,7.53,7.58,7.53,7.57,257708.0,7.53,7.58,7.53,7.57,257708.0
2024-10-29 10:00:00,7.57,7.62,7.57,7.62,310605.0,7.57,7.62,7.57,7.62,310605.0
2024-10-29 10:10:00,7.62,7.64,7.6,7.63,215710.0,7.62,7.64,7.6,7.63,215710.0
2024-10-29 10:20:00,7.63,7.66,7.61,7.65,281491.0,7.63,7.66,7.61,7.65,281491.0
2024-10-29 10:30:00,7.65,7.7,7.64,7.69,364218.0,7.65,7.7,7.64,7.69,364218.0
2024-10-29 10:40:00,7.69,7.71,7.67,7.68,499164.0,7.69,7.71,7.67,7.68,499164.0
2024-10-29 10:50:00,7.69,7.69,7.65,7.65,244793.0,7.69,7.69,7.65,7.65,244793.0
2024-10-29 11:00:00,7.66,7.66,7.63,7.63,335833.0,7.66,7.66,7.63,7.63,335833.0
2024-10-29 11:10:00,7.64,7.64,7.6,7.61,412561.0,7.64,7.64,7.6,7.61,412561.0
2024-10-29 11:20:00,7.61,7.63,7.59,7.62,465148.0,7.61,7.63,7.59,7.62,465148.0
2024-10-29 11:30:00,7.62,7.63,7.59,7.61,470420.0,7.62,7.63,7.59,7.61,470420.0
2024-10-29 11:40:00,7.6,7.62,7.58,7.6,389075.0,7.6,7.62,7.58,7.6,389075.0
2024-10-29 11:50:00,7.6,7.6,7.58,7.58,194635.0,7.6,7.6,7.58,7.58,194635.0
2024-10-29 12:00:00,7.58,7.6,7.58,7.58,196835.0,7.58,7.6,7.58,7.58,196835.0
2024-10-29 12:10:00,7.58,7.6,7.58,7.59,330308.0,7.58,7.6,7.58,7.59,330308.0
2024-10-29 12:20:00,7.59,7.6,7.57,7.57,195202.0,7.59,7.6,7.57,7.57,195202.0
2024-10-29 12:30:00,7.58,7.58,7.55,7.58,262345.0,7.58,7.58,7.55,7.58,262345.0
2024-10-29 12:40:00,7.58,7.58,7.57,7.57,106899.0,7.58,7.58,7.57,7.57,106899.0
2024-10-29 12:50:00,7.57,7.59,7.57,7.58,139545.0,7.57,7.59,7.57,7.58,139545.0
2024-10-29 13:00:00,7.58,7.62,7.57,7.58,296333.0,7.58,7.62,7.57,7.58,296333.0
2024-10-29 13:10:00,7.57,7.58,7.56,7.57,122797.0,7.57,7.58,7.56,7.57,122797.0
2024-10-29 13:20:00,7.58,7.58,7.56,7.57,132733.0,7.58,7.58,7.56,7.57,132733.0
2024-10-29 13:30:00,7.57,7.58,7.56,7.58,173070.0,7.57,7.58,7.56,7.58,173070.0
2024-10-29 13:40:00,7.57,7.58,7.55,7.56,131954.0,7.57,7.58,7.55,7.56,131954.0
2024-10-29 13:50:00,7.55,7.56,7.54,7.55,225109.0,7.55,7.56,7.54,7.55,225109.0
2024-10-29 14:00:00,7.56,7.56,7.53,7.53,390635.0,7.56,7.56,7.53,7.53,390635.0
2024-10-29 14:10:00,7.53,7.54,7.52,7.53,175768.0,7.53,7.54,7.52,7.53,175768.0
2024-10-29 14:20:00,7.53,7.54,7.52,7.54,270688.0,7.53,7.54,7.52,7.54,270688.0
2024-10-29 14:30:00,7.54,7.54,7.52,7.54,134305.0,7.54,7.54,7.52,7.54,134305.0
2024-10-29 14:40:00,7.54,7.54,7.53,7.53,146916.0,7.54,7.54,7.53,7.53,146916.0
2024-10-29 14:50:00,7.53,7.54,7.52,7.52,164692.0,7.53,7.54,7.52,7.52,164692.0
2024-10-29 15:00:00,7.52,7.56,7.52,7.56,444700.0,7.52,7.56,7.52,7.56,444700.0
2024-10-29 15:10:00,7.55,7.56,7.53,7.54,289728.0,7.55,7.56,7.53,7.54,289728.0
2024-10-29 15:20:00,7.54,7.56,7.54,7.56,166229.0,7.54,7.56,7.54,7.56,166229.0
2024-10-29 15:30:00,7.56,7.57,7.54,7.56,303480.0,7.56,7.57,7.54,7.56,303480.0
2024-10-29 15:40:00,7.56,7.56,7.54,7.56,265142.0,7.56,7.56,7.54,7.56,265142.0
2024-10-29 15:50:00,7.56,7.57,7.54,7.56,1439816.0,7.56,7.57,7.54,7.56,1439816.0
2024-10-30 09:30:00,7.51,7.63,7.5,7.62,753630.0,7.51,7.63,7.5,7.62,753630.0
2024-10-30 09:40:00,7.62,7.65,7.59,7.63,276276.0,7.62,7.65,7.59,7.63,276276.0
2024-10-30 09:50:00,7.63,7.69,7.63,7.67,317560.0,7.63,7.69,7.63,7.67,317560.0
2024-10-30 10:00:00,7.68,7.77,7.67,7.75,879954.0,7.68,7.77,7.67,7.75,879954.0
2024-10-30 10:10:00,7.74,7.83,7.74,7.8,839123.0,7.74,7.83,7.74,7.8,839123.0
2024-10-30 10:20:00,7.81,7.81,7.78,7.81,295121.0,7.81,7.81,7.78,7.81,295121.0
2024-10-30 10:30:00,7.8,7.82,7.77,7.82,638436.0,7.8,7.82,7.77,7.82,638436.0
2024-10-30 10:40:00,7.81,7.82,7.77,7.79,433201.0,7.81,7.82,7.77,7.79,433201.0
2024-10-30 10:50:00,7.79,7.8,7.77,7.78,425458.0,7.79,7.8,7.77,7.78,425458.0
2024-10-30 11:00:00,7.78,7.78,7.75,7.76,467884.0,7.78,7.78,7.75,7.76,467884.0
2024-10-30 11:10:00,7.77,7.78,7.76,7.78,186411.0,7.77,7.78,7.76,7.78,186411.0
2024-10-30 11:20:00,7.78,7.78,7.76,7.78,200947.0,7.78,7.78,7.76,7.78,200947.0
2024-10-30 11:30:00,7.78,7.79,7.76,7.79,323742.0,7.78,7.79,7.76,7.79,323742.0
2024-10-30 11:40:00,7.79,7.83,7.78,7.83,774647.0,7.79,7.83,7.78,7.83,774647.0
2024-10-30 11:50:00,7.83,7.84,7.77,7.79,815138.0,7.83,7.84,7.77,7.79,815138.0
2024-10-30 12:00:00,7.79,7.79,7.76,7.77,175767.0,7.79,7.79,7.76,7.77,175767.0
2024-10-30 12:10:00,7.77,7.77,7.74,7.76,262194.0,7.77,7.77,7.74,7.76,262194.0
2024-10-30 12:20:00,7.76,7.76,7.75,7.76,129562.0,7.76,7.76,7.75,7.76,129562.0
2024-10-30 12:30:00,7.76,7.78,7.74,7.77,337580.0,7.76,7.78,7.74,7.77,337580.0
2024-10-30 12:40:00,7.76,7.77,7.76,7.76,136432.0,7.76,7.77,7.76,7.76,136432.0
2024-10-30 12:50:00,7.77,7.77,7.75,7.76,256677.0,7.77,7.77,7.75,7.76,256677.0
2024-10-30 13:00:00,7.76,7.77,7.73,7.74,424285.0,7.76,7.77,7.73,7.74,424285.0
2024-10-30 13:10:00,7.74,7.76,7.73,7.74,352765.0,7.74,7.76,7.73,7.74,352765.0
2024-10-30 13:20:00,7.74,7.77,7.73,7.77,466533.0,7.74,7.77,7.73,7.77,466533.0
2024-10-30 13:30:00,7.76,7.78,7.74,7.78,327776.0,7.76,7.78,7.74,7.78,327776.0
2024-10-30 13:40:00,7.78,7.78,7.76,7.77,153172.0,7.78,7.78,7.76,7.77,153172.0
2024-10-30 13:50:00,7.76,7.79,7.76,7.79,208103.0,7.76,7.79,7.76,7.79,208103.0
2024-10-30 14:00:00,7.79,7.81,7.78,7.8,307440.0,7.79,7.81,7.78,7.8,307440.0
2024-10-30 14:10:00,7.81,7.81,7.8,7.81,181507.0,7.81,7.81,7.8,7.81,181507.0
2024-10-30 14:20:00,7.81,7.82,7.78,7.82,549795.0,7.81,7.82,7.78,7.82,549795.0
2024-10-30 14:30:00,7.82,7.82,7.81,7.82,218214.0,7.82,7.82,7.81,7.82,218214.0
2024-10-30 14:40:00,7.82,7.82,7.79,7.81,403739.0,7.82,7.82,7.79,7.81,403739.0
2024-10-30 14:50:00,7.81,7.82,7.8,7.82,272481.0,7.81,7.82,7.8,7.82,272481.0
2024-10-30 15:00:00,7.82,7.82,7.78,7.82,547120.0,7.82,7.82,7.78,7.82,547120.0
2024-10-30 15:10:00,7.82,7.83,7.81,7.81,395875.0,7.82,7.83,7.81,7.81,395875.0
2024-10-30 15:20:00,7.82,7.83,7.77,7.79,817211.0,7.82,7.83,7.77,7.79,817211.0
2024-10-30 15:30:00,7.78,7.8,7.76,7.78,899014.0,7.78,7.8,7.76,7.78,899014.0
2024-10-30 15:40:00,7.78,7.78,7.75,7.76,700110.0,7.78,7.78,7.75,7.76,700110.0
2024-10-30 15:50:00,7.76,7.79,7.74,7.77,4041442.0,7.76,7.79,7.74,7.77,4041442.0
2024-10-31 09:30:00,7.95,8.02,7.85,7.98,3292994.0,7.95,8.02,7.85,7.98,3292994.0
2024-10-31 09:40:00,7.98,8.06,7.97,8.02,1027052.0,7.98,8.06,7.97,8.02,1027052.0
2024-10-31 09:50:00,8.02,8.07,8.0,8.05,917100.0,8.02,8.07,8.0,8.05,917100.0
2024-10-31 10:00:00,8.05,8.11,8.02,8.11,1245447.0,8.05,8.11,8.02,8.11,1245447.0
2024-10-31 10:10:00,8.11,8.2,8.1,8.19,1274686.0,8.11,8.2,8.1,8.19,1274686.0
2024-10-31 10:20:00,8.19,8.23,8.17,8.18,1174337.0,8.19,8.23,8.17,8.18,1174337.0
2024-10-31 10:30:00,8.18,8.27,8.14,8.25,1249273.0,8.18,8.27,8.14,8.25,1249273.0
2024-10-31 10:40:00,8.25,8.27,8.21,8.21,1144307.0,8.25,8.27,8.21,8.21,1144307.0
2024-10-31 10:50:00,8.21,8.26,8.19,8.2,1287966.0,8.21,8.26,8.19,8.2,1287966.0
2024-10-31 11:00:00,8.21,8.21,8.13,8.2,2353977.0,8.21,8.21,8.13,8.2,2353977.0
2024-10-31 11:10:00,8.2,8.26,8.19,8.26,1030395.0,8.2,8.26,8.19,8.26,1030395.0
2024-10-31 11:20:00,8.26,8.35,8.24,8.34,1582933.0,8.26,8.35,8.24,8.34,1582933.0
2024-10-31 11:30:00,8.34,8.35,8.28,8.28,1303918.0,8.34,8.35,8.28,8.28,1303918.0
2024-10-31 11:40:00,8.29,8.32,8.27,8.27,690818.0,8.29,8.32,8.27,8.27,690818.0
2024-10-31 11:50:00,8.28,8.31,8.23,8.29,1247291.0,8.28,8.31,8.23,8.29,1247291.0
2024-10-31 12:00:00,8.29,8.32,8.29,8.32,1108740.0,8.29,8.32,8.29,8.32,1108740.0
2024-10-31 12:10:00,8.32,8.33,8.3,8.33,405290.0,8.32,8.33,8.3,8.33,405290.0
2024-10-31 12:20:00,8.33,8.33,8.26,8.32,796519.0,8.33,8.33,8.26,8.32,796519.0
2024-10-31 12:30:00,8.31,8.31,8.26,8.28,656975.0,8.31,8.31,8.26,8.28,656975.0
2024-10-31 12:40:00,8.28,8.3,8.25,8.29,536023.0,8.28,8.3,8.25,8.29,536023.0
2024-10-31 12:50:00,8.29,8.3,8.27,8.3,592882.0,8.29,8.3,8.27,8.3,592882.0
2024-10-31 13:00:00,8.29,8.3,8.27,8.28,392297.0,8.29,8.3,8.27,8.28,392297.0
2024-10-31 13:10:00,8.28,8.32,8.27,8.3,663527.0,8.28,8.32,8.27,8.3,663527.0
2024-10-31 13:20:00,8.3,8.34,8.3,8.3,743993.0,8.3,8.34,8.3,8.3,743993.0
2024-10-31 13:30:00,8.3,8.31,8.28,8.29,656868.0,8.3,8.31,8.28,8.29,656868.0
2024-10-31 13:40:00,8.29,8.32,8.27,8.3,729313.0,8.29,8.32,8.27,8.3,729313.0
2024-10-31 13:50:00,8.3,8.32,8.29,8.29,583563.0,8.3,8.32,8.29,8.29,583563.0
2024-10-31 14:00:00,8.3,8.31,8.27,8.28,576971.0,8.3,8.31,8.27,8.28,576971.0
2024-10-31 14:10:00,8.28,8.3,8.27,8.29,383005.0,8.28,8.3,8.27,8.29,383005.0
2024-10-31 14:20:00,8.29,8.29,8.26,8.27,362995.0,8.29,8.29,8.26,8.27,362995.0
2024-10-31 14:30:00,8.28,8.28,8.21,8.23,735157.0,8.28,8.28,8.21,8.23,735157.0
2024-10-31 14:40:00,8.22,8.23,8.19,8.2,525286.0,8.22,8.23,8.19,8.2,525286.0
2024-10-31 14:50:00,8.2,8.22,8.18,8.19,561160.0,8.2,8.22,8.18,8.19,561160.0
2024-10-31 15:00:00,8.2,8.21,8.17,8.18,459540.0,8.2,8.21,8.17,8.18,459540.0
2024-10-31 15:10:00,8.17,8.18,8.14,8.16,801570.0,8.17,8.18,8.14,8.16,801570.0
2024-10-31 15:20:00,8.16,8.18,8.15,8.15,510222.0,8.16,8.18,8.15,8.15,510222.0
2024-10-31 15:30:00,8.15,8.16,8.12,8.13,771890.0,8.15,8.16,8.12,8.13,771890.0
2024-10-31 15:40:00,8.13,8.16,8.12,8.16,716315.0,8.13,8.16,8.12,8.16,716315.0
2024-10-31 15:50:00,8.15,8.2,8.11,8.11,3082506.0,8.15,8.2,8.11,8.11,3082506.0
2024-11-01 09:30:00,8.03,8.14,7.99,8.13,843166.0,8.03,8.14,7.99,8.13,843166.0
2024-11-01 09:40:00,8.14,8.14,8.0,8.06,955710.0,8.14,8.14,8.0,8.06,955710.0
2024-11-01 09:50:00,8.06,8.13,8.05,8.11,424944.0,8.06,8.13,8.05,8.11,424944.0
2024-11-01 10:00:00,8.11,8.19,8.06,8.19,453385.0,8.11,8.19,8.06,8.19,453385.0
2024-11-01 10:10:00,8.19,8.19,8.13,8.16,426701.0,8.19,8.19,8.13,8.16,426701.0
2024-11-01 10:20:00,8.16,8.19,8.15,8.18,402615.0,8.16,8.19,8.15,8.18,402615.0
2024-11-01 10:30:00,8.18,8.18,8.14,8.14,467785.0,8.18,8.18,8.14,8.14,467785.0
2024-11-01 10:40:00,8.15,8.15,8.1,8.13,510261.0,8.15,8.15,8.1,8.13,510261.0
2024-11-01 10:50:00,8.14,8.16,8.12,8.14,554721.0,8.14,8.16,8.12,8.14,554721.0
2024-11-01 11:00:00,8.14,8.15,8.1,8.11,485183.0,8.14,8.15,8.1,8.11,485183.0
2024-11-01 11:10:00,8.11,8.13,8.1,8.13,282938.0,8.11,8.13,8.1,8.13,282938.0
2024-11-01 11:20:00,8.13,8.15,8.12,8.14,291846.0,8.13,8.15,8.12,8.14,291846.0
2024-11-01 11:30:00,8.13,8.17,8.13,8.17,281699.0,8.13,8.17,8.13,8.17,281699.0
2024-11-01 11:40:00,8.17,8.18,8.12,8.12,492510.0,8.17,8.18,8.12,8.12,492510.0
2024-11-01 11:50:00,8.13,8.13,7.98,8.04,823911.0,8.13,8.13,7.98,8.04,823911.0
2024-11-01 12:00:00,8.04,8.1,8.04,8.1,405111.0,8.04,8.1,8.04,8.1,405111.0
2024-11-01 12:10:00,8.1,8.11,8.08,8.09,301570.0,8.1,8.11,8.08,8.09,301570.0
2024-11-01 12:20:00,8.09,8.09,8.07,8.08,266397.0,8.09,8.09,8.07,8.08,266397.0
2024-11-01 12:30:00,8.07,8.1,8.06,8.1,453060.0,8.07,8.1,8.06,8.1,453060.0
2024-11-01 12:40:00,8.1,8.1,8.05,8.08,319421.0,8.1,8.1,8.05,8.08,319421.0
2024-11-01 12:50:00,8.07,8.08,8.07,8.07,227404.0,8.07,8.08,8.07,8.07,227404.0
2024-11-01 13:00:00,8.08,8.1,8.07,8.09,478995.0,8.08,8.1,8.07,8.09,478995.0
2024-11-01 13:10:00,8.09,8.09,8.08,8.09,66314.0,8.09,8.09,8.08,8.09,66314.0
2024-11-01 13:20:00,8.09,8.11,8.08,8.1,200071.0,8.09,8.11,8.08,8.1,200071.0
2024-11-01 13:30:00,8.1,8.11,8.07,8.11,405040.0,8.1,8.11,8.07,8.11,405040.0
2024-11-01 13:40:00,8.1,8.11,8.09,8.09,194007.0,8.1,8.11,8.09,8.09,194007.0
2024-11-01 13:50:00,8.09,8.13,8.09,8.13,348588.0,8.09,8.13,8.09,8.13,348588.0
2024-11-01 14:00:00,8.13,8.14,8.1,8.11,428202.0,8.13,8.14,8.1,8.11,428202.0
2024-11-01 14:10:00,8.11,8.12,8.1,8.12,225386.0,8.11,8.12,8.1,8.12,225386.0
2024-11-01 14:20:00,8.12,8.16,8.11,8.16,329884.0,8.12,8.16,8.11,8.16,329884.0
2024-11-01 14:30:00,8.16,8.17,8.14,8.15,446034.0,8.16,8.17,8.14,8.15,446034.0
2024-11-01 14:40:00,8.14,8.16,8.14,8.14,293247.0,8.14,8.16,8.14,8.14,293247.0
2024-11-01 14:50:00,8.14,8.16,8.13,8.13,240862.0,8.14,8.16,8.13,8.13,240862.0
2024-11-01 15:00:00,8.13,8.16,8.12,8.16,292311.0,8.13,8.16,8.12,8.16,292311.0
2024-11-01 15:10:00,8.16,8.18,8.15,8.16,584899.0,8.16,8.18,8.15,8.16,584899.0
2024-11-01 15:20:00,8.16,8.16,8.11,8.12,450044.0,8.16,8.16,8.11,8.12,450044.0
2024-11-01 15:30:00,8.12,8.16,8.11,8.14,953867.0,8.12,8.16,8.11,8.14,953867.0
2024-11-01 15:40:00,8.14,8.17,8.12,8.17,988327.0,8.14,8.17,8.12,8.17,988327.0
2024-11-01 15:50:00,8.17,8.24,8.15,8.23,3318030.0,8.17,8.24,8.15,8.23,3318030.0
2024-11-04 09:30:00,8.24,8.41,8.01,8.07,967891.0,8.24,8.41,8.01,8.07,967891.0
2024-11-04 09:40:00,8.07,8.12,8.05,8.1,428813.0,8.07,8.12,8.05,8.1,428813.0
2024-11-04 09:50:00,8.1,8.18,8.07,8.17,632078.0,8.1,8.18,8.07,8.17,632078.0
2024-11-04 10:00:00,8.17,8.2,8.13,8.17,471928.0,8.17,8.2,8.13,8.17,471928.0
2024-11-04 10:10:00,8.17,8.21,8.16,8.18,506323.0,8.17,8.21,8.16,8.18,506323.0
2024-11-04 10:20:00,8.18,8.2,8.17,8.2,540141.0,8.18,8.2,8.17,8.2,540141.0
2024-11-04 10:30:00,8.2,8.22,8.18,8.21,963846.0,8.2,8.22,8.18,8.21,963846.0
2024-11-04 10:40:00,8.21,8.21,8.16,8.17,553629.0,8.21,8.21,8.16,8.17,553629.0
2024-11-04 10:50:00,8.17,8.18,8.16,8.17,339525.0,8.17,8.18,8.16,8.17,339525.0
2024-11-04 11:00:00,8.17,8.2,8.16,8.19,548714.0,8.17,8.2,8.16,8.19,548714.0
2024-11-04 11:10:00,8.19,8.2,8.18,8.2,404080.0,8.19,8.2,8.18,8.2,404080.0
2024-11-04 11:20:00,8.2,8.21,8.17,8.21,528604.0,8.2,8.21,8.17,8.21,528604.0
2024-11-04 11:30:00,8.2,8.22,8.2,8.21,298543.0,8.2,8.22,8.2,8.21,298543.0
2024-11-04 11:40:00,8.21,8.22,8.16,8.18,267095.0,8.21,8.22,8.16,8.18,267095.0
2024-11-04 11:50:00,8.18,8.19,8.15,8.17,335819.0,8.18,8.19,8.15,8.17,335819.0
2024-11-04 12:00:00,8.17,8.17,8.09,8.1,486347.0,8.17,8.17,8.09,8.1,486347.0
2024-11-04 12:10:00,8.1,8.14,8.09,8.13,509631.0,8.1,8.14,8.09,8.13,509631.0
2024-11-04 12:20:00,8.13,8.17,8.13,8.15,494569.0,8.13,8.17,8.13,8.15,494569.0
2024-11-04 12:30:00,8.16,8.17,8.15,8.16,459728.0,8.16,8.17,8.15,8.16,459728.0
2024-11-04 12:40:00,8.16,8.17,8.15,8.16,256595.0,8.16,8.17,8.15,8.16,256595.0
2024-11-04 12:50:00,8.16,8.17,8.13,8.16,514147.0,8.16,8.17,8.13,8.16,514147.0
2024-11-04 13:00:00,8.15,8.2,8.15,8.19,1234444.0,8.15,8.2,8.15,8.19,1234444.0
2024-11-04 13:10:00,8.19,8.24,8.18,8.22,387303.0,8.19,8.24,8.18,8.22,387303.0
2024-11-04 13:20:00,8.22,8.27,8.22,8.27,364086.0,8.22,8.27,8.22,8.27,364086.0
2024-11-04 13:30:00,8.27,8.27,8.24,8.25,210655.0,8.27,8.27,8.24,8.25,210655.0
2024-11-04 13:40:00,8.25,8.26,8.24,8.26,201478.0,8.25,8.26,8.24,8.26,201478.0
2024-11-04 13:50:00,8.26,8.26,8.22,8.24,358058.0,8.26,8.26,8.22,8.24,358058.0
2024-11-04 14:00:00,8.24,8.25,8.19,8.2,467181.0,8.24,8.25,8.19,8.2,467181.0
2024-11-04 14:10:00,8.19,8.2,8.18,8.2,226241.0,8.19,8.2,8.18,8.2,226241.0
2024-11-04 14:20:00,8.2,8.23,8.19,8.22,388788.0,8.2,8.23,8.19,8.22,388788.0
2024-11-04 14:30:00,8.22,8.27,8.22,8.27,238548.0,8.22,8.27,8.22,8.27,238548.0
2024-11-04 14:40:00,8.27,8.28,8.23,8.24,416522.0,8.27,8.28,8.23,8.24,416522.0
2024-11-04 14:50:00,8.23,8.24,8.23,8.23,343283.0,8.23,8.24,8.23,8.23,343283.0
2024-11-04 15:00:00,8.24,8.24,8.18,8.19,382428.0,8.24,8.24,8.18,8.19,382428.0
2024-11-04 15:10:00,8.19,8.19,8.14,8.15,692105.0,8.19,8.19,8.14,8.15,692105.0
2024-11-04 15:20:00,8.16,8.16,8.14,8.16,388025.0,8.16,8.16,8.14,8.16,388025.0
2024-11-04 15:30:00,8.16,8.16,8.11,8.16,1118469.0,8.16,8.16,8.11,8.16,1118469.0
2024-11-04 15:40:00,8.16,8.18,8.15,8.17,919553.0,8.16,8.18,8.15,8.17,919553.0
2024-11-04 15:50:00,8.16,8.18,8.14,8.17,3304370.0,8.16,8.18,8.14,8.17,3304370.0
2024-11-05 09:30:00,8.15,8.17,8.03,8.11,1048492.0,8.15,8.17,8.03,8.11,1048492.0
2024-11-05 09:40:00,8.11,8.18,8.09,8.18,485346.0,8.11,8.18,8.09,8.18,485346.0
2024-11-05 09:50:00,8.17,8.18,8.13,8.14,457562.0,8.17,8.18,8.13,8.14,457562.0
2024-11-05 10:00:00,8.15,8.21,8.14,8.17,477699.0,8.15,8.21,8.14,8.17,477699.0
2024-11-05 10:10:00,8.17,8.18,8.15,8.16,251284.0,8.17,8.18,8.15,8.16,251284.0
2024-11-05 10:20:00,8.17,8.18,8.15,8.16,289829.0,8.17,8.18,8.15,8.16,289829.0
2024-11-05 10:30:00,8.15,8.17,8.14,8.14,413294.0,8.15,8.17,8.14,8.14,413294.0
2024-11-05 10:40:00,8.14,8.2,8.13,8.19,538925.0,8.14,8.2,8.13,8.19,538925.0
2024-11-05 10:50:00,8.19,8.19,8.15,8.15,263719.0,8.19,8.19,8.15,8.15,263719.0
2024-11-05 11:00:00,8.15,8.18,8.11,8.12,588938.0,8.15,8.18,8.11,8.12,588938.0
2024-11-05 11:10:00,8.11,8.16,8.11,8.14,392995.0,8.11,8.16,8.11,8.14,392995.0
2024-11-05 11:20:00,8.14,8.18,8.13,8.13,870156.0,8.14,8.18,8.13,8.13,870156.0
2024-11-05 11:30:00,8.13,8.15,8.12,8.14,383696.0,8.13,8.15,8.12,8.14,383696.0
2024-11-05 11:40:00,8.15,8.18,8.13,8.18,494853.0,8.15,8.18,8.13,8.18,494853.0
2024-11-05 11:50:00,8.18,8.25,8.17,8.22,626046.0,8.18,8.25,8.17,8.22,626046.0
2024-11-05 12:00:00,8.22,8.22,8.18,8.21,500881.0,8.22,8.22,8.18,8.21,500881.0
2024-11-05 12:10:00,8.21,8.25,8.2,8.25,636427.0,8.21,8.25,8.2,8.25,636427.0
2024-11-05 12:20:00,8.24,8.25,8.21,8.22,434655.0,8.24,8.25,8.21,8.22,434655.0
2024-11-05 12:30:00,8.22,8.23,8.21,8.22,394260.0,8.22,8.23,8.21,8.22,394260.0
2024-11-05 12:40:00,8.22,8.24,8.22,8.22,193120.0,8.22,8.24,8.22,8.22,193120.0
2024-11-05 12:50:00,8.22,8.23,8.21,8.21,186251.0,8.22,8.23,8.21,8.21,186251.0
2024-11-05 13:00:00,8.21,8.22,8.2,8.21,180923.0,8.21,8.22,8.2,8.21,180923.0
2024-11-05 13:10:00,8.21,8.22,8.19,8.21,222638.0,8.21,8.22,8.19,8.21,222638.0
2024-11-05 13:20:00,8.21,8.21,8.15,8.16,386578.0,8.21,8.21,8.15,8.16,386578.0
2024-11-05 13:30:00,8.17,8.18,8.14,8.17,336416.0,8.17,8.18,8.14,8.17,336416.0
2024-11-05 13:40:00,8.17,8.19,8.17,8.19,213061.0,8.17,8.19,8.17,8.19,213061.0
2024-11-05 13:50:00,8.19,8.2,8.18,8.19,258456.0,8.19,8.2,8.18,8.19,258456.0
2024-11-05 14:00:00,8.19,8.19,8.18,8.18,260608.0,8.19,8.19,8.18,8.18,260608.0
2024-11-05 14:10:00,8.19,8.21,8.18,8.2,503234.0,8.19,8.21,8.18,8.2,503234.0
2024-11-05 14:20:00,8.19,8.21,8.17,8.19,371870.0,8.19,8.21,8.17,8.19,371870.0
2024-11-05 14:30:00,8.2,8.21,8.18,8.19,583779.0,8.2,8.21,8.18,8.19,583779.0
2024-11-05 14:40:00,8.19,8.2,8.17,8.18,296215.0,8.19,8.2,8.17,8.18,296215.0
2024-11-05 14:50:00,8.18,8.18,8.16,8.18,258144.0,8.18,8.18,8.16,8.18,258144.0
2024-11-05 15:00:00,8.17,8.22,8.17,8.2,401764.0,8.17,8.22,8.17,8.2,401764.0
2024-11-05 15:10:00,8.21,8.21,8.2,8.2,231337.0,8.21,8.21,8.2,8.2,231337.0
2024-11-05 15:20:00,8.2,8.22,8.2,8.21,191164.0,8.2,8.22,8.2,8.21,191164.0
2024-11-05 15:30:00,8.22,8.23,8.21,8.22,347220.0,8.22,8.23,8.21,8.22,347220.0
2024-11-05 15:40:00,8.22,8.23,8.2,8.21,666532.0,8.22,8.23,8.2,8.21,666532.0
2024-11-05 15:50:00,8.2,8.24,8.19,8.21,2532591.0,8.2,8.24,8.19,8.21,2532591.0
2024-11-06 09:30:00,8.53,8.59,8.42,8.54,1830310.0,8.53,8.59,8.42,8.54,1830310.0
2024-11-06 09:40:00,8.55,8.58,8.5,8.54,886177.0,8.55,8.58,8.5,8.54,886177.0
2024-11-06 09:50:00,8.54,8.54,8.42,8.45,837374.0,8.54,8.54,8.42,8.45,837374.0
2024-11-06 10:00:00,8.45,8.53,8.42,8.5,1286977.0,8.45,8.53,8.42,8.5,1286977.0
2024-11-06 10:10:00,8.49,8.52,8.49,8.5,491602.0,8.49,8.52,8.49,8.5,491602.0
2024-11-06 10:20:00,8.5,8.52,8.46,8.46,822018.0,8.5,8.52,8.46,8.46,822018.0
2024-11-06 10:30:00,8.46,8.48,8.43,8.45,695679.0,8.46,8.48,8.43,8.45,695679.0
2024-11-06 10:40:00,8.46,8.46,8.43,8.45,515706.0,8.46,8.46,8.43,8.45,515706.0
2024-11-06 10:50:00,8.44,8.46,8.4,8.43,1145132.0,8.44,8.46,8.4,8.43,1145132.0
2024-11-06 11:00:00,8.42,8.44,8.4,8.44,736434.0,8.42,8.44,8.4,8.44,736434.0
2024-11-06 11:10:00,8.44,8.46,8.42,8.45,902965.0,8.44,8.46,8.42,8.45,902965.0
2024-11-06 11:20:00,8.45,8.45,8.41,8.44,728848.0,8.45,8.45,8.41,8.44,728848.0
2024-11-06 11:30:00,8.44,8.45,8.41,8.42,474608.0,8.44,8.45,8.41,8.42,474608.0
2024-11-06 11:40:00,8.42,8.46,8.39,8.39,1089743.0,8.42,8.46,8.39,8.39,1089743.0
2024-11-06 11:50:00,8.39,8.43,8.39,8.42,730067.0,8.39,8.43,8.39,8.42,730067.0
2024-11-06 12:00:00,8.42,8.42,8.38,8.39,574079.0,8.42,8.42,8.38,8.39,574079.0
2024-11-06 12:10:00,8.39,8.4,8.37,8.38,500805.0,8.39,8.4,8.37,8.38,500805.0
2024-11-06 12:20:00,8.38,8.39,8.36,8.36,293157.0,8.38,8.39,8.36,8.36,293157.0
2024-11-06 12:30:00,8.37,8.38,8.35,8.38,489677.0,8.37,8.38,8.35,8.38,489677.0
2024-11-06 12:40:00,8.38,8.38,8.35,8.36,441443.0,8.38,8.38,8.35,8.36,441443.0
2024-11-06 12:50:00,8.36,8.36,8.33,8.36,535247.0,8.36,8.36,8.33,8.36,535247.0
2024-11-06 13:00:00,8.36,8.37,8.35,8.36,305120.0,8.36,8.37,8.35,8.36,305120.0
2024-11-06 13:10:00,8.36,8.38,8.35,8.37,499438.0,8.36,8.38,8.35,8.37,499438.0
2024-11-06 13:20:00,8.37,8.37,8.36,8.37,387677.0,8.37,8.37,8.36,8.37,387677.0
2024-11-06 13:30:00,8.37,8.45,8.36,8.42,1172868.0,8.37,8.45,8.36,8.42,1172868.0
2024-11-06 13:40:00,8.42,8.43,8.41,8.43,488174.0,8.42,8.43,8.41,8.43,488174.0
2024-11-06 13:50:00,8.42,8.43,8.4,8.41,537143.0,8.42,8.43,8.4,8.41,537143.0
2024-11-06 14:00:00,8.41,8.41,8.36,8.38,857828.0,8.41,8.41,8.36,8.38,857828.0
2024-11-06 14:10:00,8.38,8.38,8.35,8.36,448917.0,8.38,8.38,8.35,8.36,448917.0
2024-11-06 14:20:00,8.36,8.4,8.35,8.38,610537.0,8.36,8.4,8.35,8.38,610537.0
2024-11-06 14:30:00,8.38,8.43,8.37,8.42,753702.0,8.38,8.43,8.37,8.42,753702.0
2024-11-06 14:40:00,8.42,8.43,8.39,8.41,642908.0,8.42,8.43,8.39,8.41,642908.0
2024-11-06 14:50:00,8.41,8.44,8.4,8.44,1224850.0,8.41,8.44,8.4,8.44,1224850.0
2024-11-06 15:00:00,8.44,8.5,8.43,8.48,865590.0,8.44,8.5,8.43,8.48,865590.0
2024-11-06 15:10:00,8.48,8.48,8.44,8.45,730455.0,8.48,8.48,8.44,8.45,730455.0
2024-11-06 15:20:00,8.45,8.45,8.42,8.43,593822.0,8.45,8.45,8.42,8.43,593822.0
2024-11-06 15:30:00,8.43,8.44,8.36,8.38,969022.0,8.43,8.44,8.36,8.38,969022.0
2024-11-06 15:40:00,8.38,8.42,8.37,8.42,2316945.0,8.38,8.42,8.37,8.42,2316945.0
2024-11-06 15:50:00,8.41,8.42,8.34,8.35,4597435.0,8.41,8.42,8.34,8.35,4597435.0
2024-11-07 09:30:00,9.01,9.45,8.83,9.39,6993544.0,9.01,9.45,8.83,9.39,6993544.0
2024-11-07 09:40:00,9.38,9.48,9.35,9.4,3709777.0,9.38,9.48,9.35,9.4,3709777.0
2024-11-07 09:50:00,9.39,9.6,9.38,9.58,4811480.0,9.39,9.6,9.38,9.58,4811480.0
2024-11-07 10:00:00,9.58,9.7,9.52,9.66,4235295.0,9.58,9.7,9.52,9.66,4235295.0
2024-11-07 10:10:00,9.66,9.76,9.61,9.71,2582246.0,9.66,9.76,9.61,9.71,2582246.0
2024-11-07 10:20:00,9.71,9.8,9.62,9.78,4490588.0,9.71,9.8,9.62,9.78,4490588.0
2024-11-07 10:30:00,9.78,9.78,9.47,9.48,3050787.0,9.78,9.78,9.47,9.48,3050787.0
2024-11-07 10:40:00,9.47,9.62,9.38,9.61,2374116.0,9.47,9.62,9.38,9.61,2374116.0
2024-11-07 10:50:00,9.61,9.7,9.54,9.59,2121562.0,9.61,9.7,9.54,9.59,2121562.0
2024-11-07 11:00:00,9.59,9.62,9.4,9.42,1905311.0,9.59,9.62,9.4,9.42,1905311.0
2024-11-07 11:10:00,9.42,9.42,9.26,9.29,1293504.0,9.42,9.42,9.26,9.29,1293504.0
2024-11-07 11:20:00,9.29,9.36,9.27,9.27,1052422.0,9.29,9.36,9.27,9.27,1052422.0
2024-11-07 11:30:00,9.27,9.31,9.24,9.28,731729.0,9.27,9.31,9.24,9.28,731729.0
2024-11-07 11:40:00,9.28,9.31,9.24,9.3,486197.0,9.28,9.31,9.24,9.3,486197.0
2024-11-07 11:50:00,9.3,9.32,9.28,9.32,455510.0,9.3,9.32,9.28,9.32,455510.0
2024-11-07 12:00:00,9.32,9.35,9.28,9.28,575682.0,9.32,9.35,9.28,9.28,575682.0
2024-11-07 12:10:00,9.28,9.35,9.28,9.33,608199.0,9.28,9.35,9.28,9.33,608199.0
2024-11-07 12:20:00,9.34,9.4,9.33,9.37,834833.0,9.34,9.4,9.33,9.37,834833.0
2024-11-07 12:30:00,9.37,9.38,9.27,9.29,672955.0,9.37,9.38,9.27,9.29,672955.0
2024-11-07 12:40:00,9.29,9.29,9.25,9.25,384152.0,9.29,9.29,9.25,9.25,384152.0
2024-11-07 12:50:00,9.26,9.27,9.23,9.25,426804.0,9.26,9.27,9.23,9.25,426804.0
2024-11-07 13:00:00,9.25,9.25,9.16,9.18,1000753.0,9.25,9.25,9.16,9.18,1000753.0
2024-11-07 13:10:00,9.18,9.26,9.17,9.21,650433.0,9.18,9.26,9.17,9.21,650433.0
2024-11-07 13:20:00,9.22,9.27,9.22,9.24,525460.0,9.22,9.27,9.22,9.24,525460.0
2024-11-07 13:30:00,9.24,9.3,9.24,9.29,458889.0,9.24,9.3,9.24,9.29,458889.0
2024-11-07 13:40:00,9.29,9.29,9.26,9.29,446469.0,9.29,9.29,9.26,9.29,446469.0
2024-11-07 13:50:00,9.29,9.32,9.28,9.31,638463.0,9.29,9.32,9.28,9.31,638463.0
2024-11-07 14:00:00,9.31,9.35,9.25,9.26,490362.0,9.31,9.35,9.25,9.26,490362.0
2024-11-07 14:10:00,9.26,9.29,9.25,9.29,451926.0,9.26,9.29,9.25,9.29,451926.0
2024-11-07 14:20:00,9.29,9.31,9.26,9.3,581330.0,9.29,9.31,9.26,9.3,581330.0
2024-11-07 14:30:00,9.3,9.34,9.3,9.33,406220.0,9.3,9.34,9.3,9.33,406220.0
2024-11-07 14:40:00,9.32,9.32,9.26,9.29,459126.0,9.32,9.32,9.26,9.29,459126.0
2024-11-07 14:50:00,9.29,9.36,9.29,9.33,751685.0,9.29,9.36,9.29,9.33,751685.0
2024-11-07 15:00:00,9.34,9.41,9.3,9.41,803988.0,9.34,9.41,9.3,9.41,803988.0
2024-11-07 15:10:00,9.41,9.42,9.35,9.35,804221.0,9.41,9.42,9.35,9.35,804221.0
2024-11-07 15:20:00,9.35,9.43,9.34,9.4,1049193.0,9.35,9.43,9.34,9.4,1049193.0
2024-11-07 15:30:00,9.41,9.45,9.4,9.42,941519.0,9.41,9.45,9.4,9.42,941519.0
2024-11-07 15:40:00,9.41,9.45,9.37,9.38,1399579.0,9.41,9.45,9.37,9.38,1399579.0
2024-11-07 15:50:00,9.39,9.4,9.32,9.38,4475348.0,9.39,9.4,9.32,9.38,4475348.0
2024-11-08 09:30:00,9.32,9.33,9.02,9.07,2052420.0,9.32,9.33,9.02,9.07,2052420.0
2024-11-08 09:40:00,9.07,9.07,8.91,8.94,1245252.0,9.07,9.07,8.91,8.94,1245252.0
2024-11-08 09:50:00,8.94,8.96,8.89,8.94,1543309.0,8.94,8.96,8.89,8.94,1543309.0
2024-11-08 10:00:00,8.94,8.98,8.85,8.93,1319685.0,8.94,8.98,8.85,8.93,1319685.0
2024-11-08 10:10:00,8.93,9.01,8.92,8.96,1489491.0,8.93,9.01,8.92,8.96,1489491.0
2024-11-08 10:20:00,8.96,9.03,8.93,9.0,1187259.0,8.96,9.03,8.93,9.0,1187259.0
2024-11-08 10:30:00,9.01,9.07,8.98,8.99,2009784.0,9.01,9.07,8.98,8.99,2009784.0
2024-11-08 10:40:00,9.0,9.02,8.98,8.99,816613.0,9.0,9.02,8.98,8.99,816613.0
2024-11-08 10:50:00,8.98,9.0,8.93,8.99,834647.0,8.98,9.0,8.93,8.99,834647.0
2024-11-08 11:00:00,8.99,9.02,8.94,8.95,779981.0,8.99,9.02,8.94,8.95,779981.0
2024-11-08 11:10:00,8.95,8.98,8.94,8.97,726658.0,8.95,8.98,8.94,8.97,726658.0
2024-11-08 11:20:00,8.97,9.02,8.97,9.01,687110.0,8.97,9.02,8.97,9.01,687110.0
2024-11-08 11:30:00,9.01,9.02,8.94,8.96,735444.0,9.01,9.02,8.94,8.96,735444.0
2024-11-08 11:40:00,8.96,8.99,8.89,8.91,979775.0,8.96,8.99,8.89,8.91,979775.0
2024-11-08 11:50:00,8.91,8.95,8.89,8.91,739786.0,8.91,8.95,8.89,8.91,739786.0
2024-11-08 12:00:00,8.91,8.93,8.9,8.93,913124.0,8.91,8.93,8.9,8.93,913124.0
2024-11-08 12:10:00,8.93,8.94,8.9,8.92,544009.0,8.93,8.94,8.9,8.92,544009.0
2024-11-08 12:20:00,8.93,8.94,8.91,8.93,684685.0,8.93,8.94,8.91,8.93,684685.0
2024-11-08 12:30:00,8.93,8.99,8.92,8.99,689913.0,8.93,8.99,8.92,8.99,689913.0
2024-11-08 12:40:00,8.99,9.0,8.98,8.98,543421.0,8.99,9.0,8.98,8.98,543421.0
2024-11-08 12:50:00,8.99,9.02,8.98,9.02,348846.0,8.99,9.02,8.98,9.02,348846.0
2024-11-08 13:00:00,9.02,9.04,9.0,9.02,492773.0,9.02,9.04,9.0,9.02,492773.0
2024-11-08 13:10:00,9.02,9.03,8.98,9.0,391543.0,9.02,9.03,8.98,9.0,391543.0
2024-11-08 13:20:00,9.0,9.0,8.97,8.97,347134.0,9.0,9.0,8.97,8.97,347134.0
2024-11-08 13:30:00,8.97,8.98,8.91,8.92,429720.0,8.97,8.98,8.91,8.92,429720.0
2024-11-08 13:40:00,8.92,8.93,8.88,8.88,666174.0,8.92,8.93,8.88,8.88,666174.0
2024-11-08 13:50:00,8.88,8.98,8.88,8.98,1117472.0,8.88,8.98,8.88,8.98,1117472.0
2024-11-08 14:00:00,8.98,9.0,8.95,8.99,558220.0,8.98,9.0,8.95,8.99,558220.0
2024-11-08 14:10:00,8.99,9.01,8.98,9.0,645669.0,8.99,9.01,8.98,9.0,645669.0
2024-11-08 14:20:00,9.0,9.02,8.98,9.02,487238.0,9.0,9.02,8.98,9.02,487238.0
2024-11-08 14:30:00,9.02,9.1,9.01,9.07,1452018.0,9.02,9.1,9.01,9.07,1452018.0
2024-11-08 14:40:00,9.06,9.09,9.06,9.09,778157.0,9.06,9.09,9.06,9.09,778157.0
2024-11-08 14:50:00,9.09,9.11,9.08,9.1,562470.0,9.09,9.11,9.08,9.1,562470.0
2024-11-08 15:00:00,9.1,9.1,9.06,9.1,566810.0,9.1,9.1,9.06,9.1,566810.0
2024-11-08 15:10:00,9.1,9.12,9.07,9.12,631692.0,9.1,9.12,9.07,9.12,631692.0
2024-11-08 15:20:00,9.12,9.16,9.11,9.16,816565.0,9.12,9.16,9.11,9.16,816565.0
2024-11-08 15:30:00,9.16,9.17,9.13,9.16,692587.0,9.16,9.17,9.13,9.16,692587.0
2024-11-08 15:40:00,9.16,9.19,9.15,9.18,955059.0,9.16,9.19,9.15,9.18,955059.0
2024-11-08 15:50:00,9.18,9.19,9.15,9.18,4104960.0,9.18,9.19,9.15,9.18,4104960.0
2024-11-11 09:30:00,9.25,9.43,9.15,9.41,1561018.0,9.25,9.43,9.15,9.41,1561018.0
2024-11-11 09:40:00,9.4,9.53,9.38,9.52,1212341.0,9.4,9.53,9.38,9.52,1212341.0
2024-11-11 09:50:00,9.53,9.53,9.48,9.51,443964.0,9.53,9.53,9.48,9.51,443964.0
2024-11-11 10:00:00,9.51,9.53,9.47,9.49,693829.0,9.51,9.53,9.47,9.49,693829.0
2024-11-11 10:10:00,9.48,9.52,9.48,9.51,748295.0,9.48,9.52,9.48,9.51,748295.0
2024-11-11 10:20:00,9.5,9.51,9.47,9.47,451498.0,9.5,9.51,9.47,9.47,451498.0
2024-11-11 10:30:00,9.47,9.48,9.38,9.39,978482.0,9.47,9.48,9.38,9.39,978482.0
2024-11-11 10:40:00,9.39,9.42,9.36,9.41,803690.0,9.39,9.42,9.36,9.41,803690.0
2024-11-11 10:50:00,9.42,9.52,9.4,9.5,1211506.0,9.42,9.52,9.4,9.5,1211506.0
2024-11-11 11:00:00,9.51,9.52,9.49,9.51,636454.0,9.51,9.52,9.49,9.51,636454.0
2024-11-11 11:10:00,9.51,9.55,9.47,9.47,1094027.0,9.51,9.55,9.47,9.47,1094027.0
2024-11-11 11:20:00,9.48,9.48,9.4,9.41,1106851.0,9.48,9.48,9.4,9.41,1106851.0
2024-11-11 11:30:00,9.41,9.43,9.38,9.43,1440509.0,9.41,9.43,9.38,9.43,1440509.0
2024-11-11 11:40:00,9.43,9.43,9.35,9.38,661253.0,9.43,9.43,9.35,9.38,661253.0
2024-11-11 11:50:00,9.38,9.38,9.34,9.36,624569.0,9.38,9.38,9.34,9.36,624569.0
2024-11-11 12:00:00,9.36,9.36,9.33,9.35,505900.0,9.36,9.36,9.33,9.35,505900.0
2024-11-11 12:10:00,9.35,9.36,9.33,9.35,890546.0,9.35,9.36,9.33,9.35,890546.0
2024-11-11 12:20:00,9.35,9.38,9.32,9.32,1092286.0,9.35,9.38,9.32,9.32,1092286.0
2024-11-11 12:30:00,9.33,9.35,9.32,9.35,647278.0,9.33,9.35,9.32,9.35,647278.0
2024-11-11 12:40:00,9.35,9.37,9.34,9.37,414121.0,9.35,9.37,9.34,9.37,414121.0
2024-11-11 12:50:00,9.37,9.45,9.36,9.44,769786.0,9.37,9.45,9.36,9.44,769786.0
2024-11-11 13:00:00,9.44,9.44,9.35,9.37,1100169.0,9.44,9.44,9.35,9.37,1100169.0
2024-11-11 13:10:00,9.37,9.38,9.32,9.34,819533.0,9.37,9.38,9.32,9.34,819533.0
2024-11-11 13:20:00,9.33,9.34,9.29,9.3,460672.0,9.33,9.34,9.29,9.3,460672.0
2024-11-11 13:30:00,9.3,9.32,9.29,9.32,633420.0,9.3,9.32,9.29,9.32,633420.0
2024-11-11 13:40:00,9.31,9.32,9.29,9.3,237612.0,9.31,9.32,9.29,9.3,237612.0
2024-11-11 13:50:00,9.3,9.33,9.3,9.3,341808.0,9.3,9.33,9.3,9.3,341808.0
2024-11-11 14:00:00,9.3,9.31,9.27,9.29,383457.0,9.3,9.31,9.27,9.29,383457.0
2024-11-11 14:10:00,9.29,9.32,9.28,9.32,393559.0,9.29,9.32,9.28,9.32,393559.0
2024-11-11 14:20:00,9.32,9.32,9.3,9.3,456394.0,9.32,9.32,9.3,9.3,456394.0
2024-11-11 14:30:00,9.3,9.33,9.29,9.31,323935.0,9.3,9.33,9.29,9.31,323935.0
2024-11-11 14:40:00,9.31,9.34,9.3,9.34,313539.0,9.31,9.34,9.3,9.34,313539.0
2024-11-11 14:50:00,9.34,9.35,9.31,9.32,553942.0,9.34,9.35,9.31,9.32,553942.0
2024-11-11 15:00:00,9.31,9.32,9.27,9.28,476555.0,9.31,9.32,9.27,9.28,476555.0
2024-11-11 15:10:00,9.29,9.29,9.25,9.26,442983.0,9.29,9.29,9.25,9.26,442983.0
2024-11-11 15:20:00,9.26,9.28,9.24,9.26,397679.0,9.26,9.28,9.24,9.26,397679.0
2024-11-11 15:30:00,9.26,9.26,9.23,9.25,418358.0,9.26,9.26,9.23,9.25,418358.0
2024-11-11 15:40:00,9.26,9.34,9.25,9.33,947038.0,9.26,9.34,9.25,9.33,947038.0
2024-11-11 15:50:00,9.34,9.36,9.32,9.33,3512737.0,9.34,9.36,9.32,9.33,3512737.0
2024-11-12 09:30:00,9.22,9.26,9.12,9.19,1045124.0,9.22,9.26,9.12,9.19,1045124.0
2024-11-12 09:40:00,9.19,9.19,9.08,9.12,576386.0,9.19,9.19,9.08,9.12,576386.0
2024-11-12 09:50:00,9.12,9.2,9.08,9.2,496629.0,9.12,9.2,9.08,9.2,496629.0
2024-11-12 10:00:00,9.2,9.24,9.14,9.18,453425.0,9.2,9.24,9.14,9.18,453425.0
2024-11-12 10:10:00,9.18,9.19,9.15,9.19,274162.0,9.18,9.19,9.15,9.19,274162.0
2024-11-12 10:20:00,9.19,9.23,9.18,9.22,299963.0,9.19,9.23,9.18,9.22,299963.0
2024-11-12 10:30:00,9.22,9.25,9.2,9.21,486828.0,9.22,9.25,9.2,9.21,486828.0
2024-11-12 10:40:00,9.21,9.22,9.18,9.21,435655.0,9.21,9.22,9.18,9.21,435655.0
2024-11-12 10:50:00,9.2,9.22,9.18,9.19,489810.0,9.2,9.22,9.18,9.19,489810.0
2024-11-12 11:00:00,9.19,9.19,9.15,9.16,372569.0,9.19,9.19,9.15,9.16,372569.0
2024-11-12 11:10:00,9.16,9.25,9.15,9.23,615245.0,9.16,9.25,9.15,9.23,615245.0
2024-11-12 11:20:00,9.24,9.24,9.17,9.21,528337.0,9.24,9.24,9.17,9.21,528337.0
2024-11-12 11:30:00,9.21,9.21,9.17,9.18,468654.0,9.21,9.21,9.17,9.18,468654.0
2024-11-12 11:40:00,9.18,9.2,9.16,9.16,299004.0,9.18,9.2,9.16,9.16,299004.0
2024-11-12 11:50:00,9.16,9.18,9.15,9.16,345589.0,9.16,9.18,9.15,9.16,345589.0
2024-11-12 12:00:00,9.17,9.17,9.14,9.16,438789.0,9.17,9.17,9.14,9.16,438789.0
2024-11-12 12:10:00,9.15,9.16,9.12,9.15,426021.0,9.15,9.16,9.12,9.15,426021.0
2024-11-12 12:20:00,9.15,9.16,9.14,9.15,208486.0,9.15,9.16,9.14,9.15,208486.0
2024-11-12 12:30:00,9.16,9.17,9.1,9.11,454224.0,9.16,9.17,9.1,9.11,454224.0
2024-11-12 12:40:00,9.12,9.12,9.08,9.09,444328.0,9.12,9.12,9.08,9.09,444328.0
2024-11-12 12:50:00,9.09,9.13,9.08,9.1,844919.0,9.09,9.13,9.08,9.1,844919.0
2024-11-12 13:00:00,9.1,9.16,9.09,9.16,517516.0,9.1,9.16,9.09,9.16,517516.0
2024-11-12 13:10:00,9.16,9.18,9.14,9.17,496464.0,9.16,9.18,9.14,9.17,496464.0
2024-11-12 13:20:00,9.18,9.19,9.14,9.18,510787.0,9.18,9.19,9.14,9.18,510787.0
2024-11-12 13:30:00,9.18,9.22,9.16,9.21,497697.0,9.18,9.22,9.16,9.21,497697.0
2024-11-12 13:40:00,9.21,9.22,9.17,9.18,534525.0,9.21,9.22,9.17,9.18,534525.0
2024-11-12 13:50:00,9.18,9.24,9.18,9.24,1023905.0,9.18,9.24,9.18,9.24,1023905.0
2024-11-12 14:00:00,9.24,9.25,9.21,9.22,493284.0,9.24,9.25,9.21,9.22,493284.0
2024-11-12 14:10:00,9.22,9.24,9.22,9.24,437779.0,9.22,9.24,9.22,9.24,437779.0
2024-11-12 14:20:00,9.24,9.25,9.22,9.24,549595.0,9.24,9.25,9.22,9.24,549595.0
2024-11-12 14:30:00,9.24,9.24,9.18,9.18,475794.0,9.24,9.24,9.18,9.18,475794.0
2024-11-12 14:40:00,9.18,9.19,9.13,9.16,713695.0,9.18,9.19,9.13,9.16,713695.0
2024-11-12 14:50:00,9.16,9.17,9.12,9.16,640643.0,9.16,9.17,9.12,9.16,640643.0
2024-11-12 15:00:00,9.16,9.19,9.15,9.18,550293.0,9.16,9.19,9.15,9.18,550293.0
2024-11-12 15:10:00,9.18,9.19,9.16,9.19,465178.0,9.18,9.19,9.16,9.19,465178.0
2024-11-12 15:20:00,9.19,9.2,9.17,9.19,629824.0,9.19,9.2,9.17,9.19,629824.0
2024-11-12 15:30:00,9.19,9.2,9.16,9.2,950172.0,9.19,9.2,9.16,9.2,950172.0
2024-11-12 15:40:00,9.2,9.22,9.19,9.2,1175506.0,9.2,9.22,9.19,9.2,1175506.0
2024-11-12 15:50:00,9.2,9.25,9.19,9.21,4192513.0,9.2,9.25,9.19,9.21,4192513.0
2024-11-13 09:30:00,9.39,9.59,9.3,9.57,1476930.0,9.39,9.59,9.3,9.57,1476930.0
2024-11-13 09:40:00,9.56,9.58,9.52,9.57,703164.0,9.56,9.58,9.52,9.57,703164.0
2024-11-13 09:50:00,9.57,9.57,9.5,9.53,618830.0,9.57,9.57,9.5,9.53,618830.0
2024-11-13 10:00:00,9.53,9.53,9.45,9.5,597415.0,9.53,9.53,9.45,9.5,597415.0
2024-11-13 10:10:00,9.49,9.58,9.49,9.58,596322.0,9.49,9.58,9.49,9.58,596322.0
2024-11-13 10:20:00,9.57,9.59,9.55,9.58,965048.0,9.57,9.59,9.55,9.58,965048.0
2024-11-13 10:30:00,9.58,9.66,9.57,9.65,1502924.0,9.58,9.66,9.57,9.65,1502924.0
2024-11-13 10:40:00,9.66,9.68,9.62,9.67,1252121.0,9.66,9.68,9.62,9.67,1252121.0
2024-11-13 10:50:00,9.68,9.73,9.67,9.73,1936447.0,9.68,9.73,9.67,9.73,1936447.0
2024-11-13 11:00:00,9.73,9.77,9.71,9.77,1063077.0,9.73,9.77,9.71,9.77,1063077.0
2024-11-13 11:10:00,9.77,9.77,9.73,9.75,943158.0,9.77,9.77,9.73,9.75,943158.0
2024-11-13 11:20:00,9.75,9.75,9.71,9.74,850065.0,9.75,9.75,9.71,9.74,850065.0
2024-11-13 11:30:00,9.75,9.77,9.7,9.73,1082227.0,9.75,9.77,9.7,9.73,1082227.0
2024-11-13 11:40:00,9.73,9.76,9.7,9.75,1010104.0,9.73,9.76,9.7,9.75,1010104.0
2024-11-13 11:50:00,9.76,9.77,9.71,9.73,681449.0,9.76,9.77,9.71,9.73,681449.0
2024-11-13 12:00:00,9.72,9.77,9.72,9.77,750925.0,9.72,9.77,9.72,9.77,750925.0
2024-11-13 12:10:00,9.77,9.8,9.75,9.79,610372.0,9.77,9.8,9.75,9.79,610372.0
2024-11-13 12:20:00,9.78,9.83,9.76,9.83,577835.0,9.78,9.83,9.76,9.83,577835.0
2024-11-13 12:30:00,9.83,9.87,9.81,9.84,710084.0,9.83,9.87,9.81,9.84,710084.0
2024-11-13 12:40:00,9.84,9.84,9.8,9.82,896766.0,9.84,9.84,9.8,9.82,896766.0
2024-11-13 12:50:00,9.82,9.83,9.77,9.79,550818.0,9.82,9.83,9.77,9.79,550818.0
2024-11-13 13:00:00,9.79,9.85,9.78,9.85,815836.0,9.79,9.85,9.78,9.85,815836.0
2024-11-13 13:10:00,9.85,9.89,9.84,9.87,1180546.0,9.85,9.89,9.84,9.87,1180546.0
2024-11-13 13:20:00,9.87,9.88,9.85,9.88,903021.0,9.87,9.88,9.85,9.88,903021.0
2024-11-13 13:30:00,9.88,9.88,9.81,9.84,697685.0,9.88,9.88,9.81,9.84,697685.0
2024-11-13 13:40:00,9.84,9.84,9.8,9.83,935238.0,9.84,9.84,9.8,9.83,935238.0
2024-11-13 13:50:00,9.83,9.88,9.83,9.87,771531.0,9.83,9.88,9.83,9.87,771531.0
2024-11-13 14:00:00,9.87,9.88,9.83,9.85,919260.0,9.87,9.88,9.83,9.85,919260.0
2024-11-13 14:10:00,9.85,9.88,9.84,9.85,734139.0,9.85,9.88,9.84,9.85,734139.0
2024-11-13 14:20:00,9.86,9.86,9.78,9.8,807296.0,9.86,9.86,9.78,9.8,807296.0
2024-11-13 14:30:00,9.79,9.8,9.77,9.79,790580.0,9.79,9.8,9.77,9.79,790580.0
2024-11-13 14:40:00,9.78,9.83,9.78,9.82,891230.0,9.78,9.83,9.78,9.82,891230.0
2024-11-13 14:50:00,9.82,9.82,9.78,9.8,507374.0,9.82,9.82,9.78,9.8,507374.0
2024-11-13 15:00:00,9.8,9.82,9.78,9.81,433547.0,9.8,9.82,9.78,9.81,433547.0
2024-11-13 15:10:00,9.82,9.85,9.8,9.85,498400.0,9.82,9.85,9.8,9.85,498400.0
2024-11-13 15:20:00,9.84,9.86,9.82,9.83,1199867.0,9.84,9.86,9.82,9.83,1199867.0
2024-11-13 15:30:00,9.83,9.87,9.81,9.85,1617408.0,9.83,9.87,9.81,9.85,1617408.0
2024-11-13 15:40:00,9.85,9.85,9.77,9.78,2045537.0,9.85,9.85,9.77,9.78,2045537.0
2024-11-13 15:50:00,9.79,9.79,9.7,9.71,4035199.0,9.79,9.79,9.7,9.71,4035199.0
2024-11-14 09:30:00,9.78,9.94,9.71,9.9,1433701.0,9.78,9.94,9.71,9.9,1433701.0
2024-11-14 09:40:00,9.9,9.95,9.85,9.88,894037.0,9.9,9.95,9.85,9.88,894037.0
2024-11-14 09:50:00,9.88,9.93,9.79,9.84,1976194.0,9.88,9.93,9.79,9.84,1976194.0
2024-11-14 10:00:00,9.84,9.84,9.74,9.75,886936.0,9.84,9.84,9.74,9.75,886936.0
2024-11-14 10:10:00,9.75,9.79,9.74,9.77,591443.0,9.75,9.79,9.74,9.77,591443.0
2024-11-14 10:20:00,9.77,9.81,9.75,9.79,519176.0,9.77,9.81,9.75,9.79,519176.0
2024-11-14 10:30:00,9.79,9.84,9.77,9.81,322278.0,9.79,9.84,9.77,9.81,322278.0
2024-11-14 10:40:00,9.8,9.84,9.8,9.84,364623.0,9.8,9.84,9.8,9.84,364623.0
2024-11-14 10:50:00,9.84,9.85,9.82,9.83,886911.0,9.84,9.85,9.82,9.83,886911.0
2024-11-14 11:00:00,9.83,9.85,9.82,9.84,577558.0,9.83,9.85,9.82,9.84,577558.0
2024-11-14 11:10:00,9.84,9.88,9.83,9.88,1028341.0,9.84,9.88,9.83,9.88,1028341.0
2024-11-14 11:20:00,9.88,9.92,9.87,9.91,838890.0,9.88,9.92,9.87,9.91,838890.0
2024-11-14 11:30:00,9.9,9.91,9.88,9.89,663263.0,9.9,9.91,9.88,9.89,663263.0
2024-11-14 11:40:00,9.89,9.91,9.87,9.9,546030.0,9.89,9.91,9.87,9.9,546030.0
2024-11-14 11:50:00,9.9,9.9,9.84,9.88,300806.0,9.9,9.9,9.84,9.88,300806.0
2024-11-14 12:00:00,9.88,9.89,9.87,9.88,445245.0,9.88,9.89,9.87,9.88,445245.0
2024-11-14 12:10:00,9.89,9.92,9.85,9.86,599781.0,9.89,9.92,9.85,9.86,599781.0
2024-11-14 12:20:00,9.85,9.94,9.85,9.93,744275.0,9.85,9.94,9.85,9.93,744275.0
2024-11-14 12:30:00,9.93,9.93,9.85,9.88,448932.0,9.93,9.93,9.85,9.88,448932.0
2024-11-14 12:40:00,9.88,9.89,9.85,9.86,402625.0,9.88,9.89,9.85,9.86,402625.0
2024-11-14 12:50:00,9.86,9.88,9.85,9.88,422301.0,9.86,9.88,9.85,9.88,422301.0
2024-11-14 13:00:00,9.88,9.92,9.87,9.91,580692.0,9.88,9.92,9.87,9.91,580692.0
2024-11-14 13:10:00,9.92,9.93,9.85,9.86,669403.0,9.92,9.93,9.85,9.86,669403.0
2024-11-14 13:20:00,9.86,9.86,9.83,9.84,414836.0,9.86,9.86,9.83,9.84,414836.0
2024-11-14 13:30:00,9.84,9.86,9.83,9.85,287240.0,9.84,9.86,9.83,9.85,287240.0
2024-11-14 13:40:00,9.84,9.88,9.83,9.84,461117.0,9.84,9.88,9.83,9.84,461117.0
2024-11-14 13:50:00,9.84,9.84,9.8,9.82,297996.0,9.84,9.84,9.8,9.82,297996.0
2024-11-14 14:00:00,9.82,9.83,9.8,9.8,364817.0,9.82,9.83,9.8,9.8,364817.0
2024-11-14 14:10:00,9.8,9.85,9.79,9.85,726373.0,9.8,9.85,9.79,9.85,726373.0
2024-11-14 14:20:00,9.85,9.88,9.84,9.88,335108.0,9.85,9.88,9.84,9.88,335108.0
2024-11-14 14:30:00,9.88,9.88,9.84,9.84,387426.0,9.88,9.88,9.84,9.84,387426.0
2024-11-14 14:40:00,9.84,9.89,9.84,9.87,541889.0,9.84,9.89,9.84,9.87,541889.0
2024-11-14 14:50:00,9.87,9.87,9.85,9.87,334793.0,9.87,9.87,9.85,9.87,334793.0
2024-11-14 15:00:00,9.86,9.88,9.81,9.82,747443.0,9.86,9.88,9.81,9.82,747443.0
2024-11-14 15:10:00,9.81,9.85,9.81,9.85,390266.0,9.81,9.85,9.81,9.85,390266.0
2024-11-14 15:20:00,9.84,9.85,9.79,9.83,726621.0,9.84,9.85,9.79,9.83,726621.0
2024-11-14 15:30:00,9.84,9.88,9.83,9.88,1027169.0,9.84,9.88,9.83,9.88,1027169.0
2024-11-14 15:40:00,9.88,9.88,9.84,9.85,1182760.0,9.88,9.88,9.84,9.85,1182760.0
2024-11-14 15:50:00,9.86,9.9,9.84,9.88,3434686.0,9.86,9.9,9.84,9.88,3434686.0
2024-11-15 09:30:00,9.87,9.88,9.65,9.7,1531750.0,9.87,9.88,9.65,9.7,1531750.0
2024-11-15 09:40:00,9.69,9.73,9.62,9.69,604154.0,9.69,9.73,9.62,9.69,604154.0
2024-11-15 09:50:00,9.68,9.71,9.6,9.61,366891.0,9.68,9.71,9.6,9.61,366891.0
2024-11-15 10:00:00,9.61,9.61,9.55,9.55,513217.0,9.61,9.61,9.55,9.55,513217.0
2024-11-15 10:10:00,9.55,9.6,9.53,9.54,566689.0,9.55,9.6,9.53,9.54,566689.0
2024-11-15 10:20:00,9.54,9.56,9.51,9.54,597025.0,9.54,9.56,9.51,9.54,597025.0
2024-11-15 10:30:00,9.54,9.56,9.49,9.5,717349.0,9.54,9.56,9.49,9.5,717349.0
2024-11-15 10:40:00,9.5,9.54,9.48,9.52,774443.0,9.5,9.54,9.48,9.52,774443.0
2024-11-15 10:50:00,9.52,9.54,9.44,9.45,998057.0,9.52,9.54,9.44,9.45,998057.0
2024-11-15 11:00:00,9.45,9.45,9.39,9.4,1036005.0,9.45,9.45,9.39,9.4,1036005.0
2024-11-15 11:10:00,9.39,9.45,9.39,9.41,594964.0,9.39,9.45,9.39,9.41,594964.0
2024-11-15 11:20:00,9.41,9.41,9.38,9.38,430169.0,9.41,9.41,9.38,9.38,430169.0
2024-11-15 11:30:00,9.38,9.4,9.32,9.34,1323410.0,9.38,9.4,9.32,9.34,1323410.0
2024-11-15 11:40:00,9.35,9.35,9.31,9.34,459117.0,9.35,9.35,9.31,9.34,459117.0
2024-11-15 11:50:00,9.34,9.34,9.29,9.29,764830.0,9.34,9.34,9.29,9.29,764830.0
2024-11-15 12:00:00,9.29,9.32,9.26,9.27,690645.0,9.29,9.32,9.26,9.27,690645.0
2024-11-15 12:10:00,9.27,9.27,9.21,9.22,533580.0,9.27,9.27,9.21,9.22,533580.0
2024-11-15 12:20:00,9.22,9.23,9.21,9.21,215966.0,9.22,9.23,9.21,9.21,215966.0
2024-11-15 12:30:00,9.21,9.23,9.2,9.21,242082.0,9.21,9.23,9.2,9.21,242082.0
2024-11-15 12:40:00,9.21,9.22,9.16,9.18,504757.0,9.21,9.22,9.16,9.18,504757.0
2024-11-15 12:50:00,9.17,9.19,9.14,9.18,857907.0,9.17,9.19,9.14,9.18,857907.0
2024-11-15 13:00:00,9.19,9.19,9.15,9.16,536905.0,9.19,9.19,9.15,9.16,536905.0
2024-11-15 13:10:00,9.16,9.17,9.13,9.14,394387.0,9.16,9.17,9.13,9.14,394387.0
2024-11-15 13:20:00,9.14,9.18,9.14,9.17,664515.0,9.14,9.18,9.14,9.17,664515.0
2024-11-15 13:30:00,9.17,9.17,9.14,9.16,456933.0,9.17,9.17,9.14,9.16,456933.0
2024-11-15 13:40:00,9.16,9.16,9.1,9.11,531367.0,9.16,9.16,9.1,9.11,531367.0
2024-11-15 13:50:00,9.11,9.15,9.1,9.15,343076.0,9.11,9.15,9.1,9.15,343076.0
2024-11-15 14:00:00,9.15,9.17,9.13,9.16,271714.0,9.15,9.17,9.13,9.16,271714.0
2024-11-15 14:10:00,9.17,9.21,9.16,9.2,466322.0,9.17,9.21,9.16,9.2,466322.0
2024-11-15 14:20:00,9.2,9.21,9.18,9.21,468758.0,9.2,9.21,9.18,9.21,468758.0
2024-11-15 14:30:00,9.21,9.21,9.17,9.18,252509.0,9.21,9.21,9.17,9.18,252509.0
2024-11-15 14:40:00,9.18,9.2,9.14,9.15,917226.0,9.18,9.2,9.14,9.15,917226.0
2024-11-15 14:50:00,9.16,9.16,9.13,9.14,490253.0,9.16,9.16,9.13,9.14,490253.0
2024-11-15 15:00:00,9.14,9.17,9.12,9.17,742137.0,9.14,9.17,9.12,9.17,742137.0
2024-11-15 15:10:00,9.17,9.18,9.16,9.17,524716.0,9.17,9.18,9.16,9.17,524716.0
2024-11-15 15:20:00,9.18,9.18,9.13,9.16,736097.0,9.18,9.18,9.13,9.16,736097.0
2024-11-15 15:30:00,9.16,9.23,9.15,9.22,957478.0,9.16,9.23,9.15,9.22,957478.0
2024-11-15 15:40:00,9.22,9.26,9.22,9.26,1266227.0,9.22,9.26,9.22,9.26,1266227.0
2024-11-15 15:50:00,9.26,9.29,9.21,9.22,4989928.0,9.26,9.29,9.21,9.22,4989928.0
2024-11-18 09:30:00,9.45,9.76,9.4,9.59,2537765.0,9.45,9.76,9.4,9.59,2537765.0
2024-11-18 09:40:00,9.59,9.63,9.46,9.52,819158.0,9.59,9.63,9.46,9.52,819158.0
2024-11-18 09:50:00,9.52,9.53,9.45,9.53,768731.0,9.52,9.53,9.45,9.53,768731.0
2024-11-18 10:00:00,9.53,9.61,9.52,9.59,650988.0,9.53,9.61,9.52,9.59,650988.0
2024-11-18 10:10:00,9.59,9.68,9.58,9.67,763852.0,9.59,9.68,9.58,9.67,763852.0
2024-11-18 10:20:00,9.67,9.68,9.56,9.57,738166.0,9.67,9.68,9.56,9.57,738166.0
2024-11-18 10:30:00,9.57,9.6,9.53,9.55,734182.0,9.57,9.6,9.53,9.55,734182.0
2024-11-18 10:40:00,9.55,9.59,9.54,9.59,482283.0,9.55,9.59,9.54,9.59,482283.0
2024-11-18 10:50:00,9.59,9.59,9.46,9.46,944631.0,9.59,9.59,9.46,9.46,944631.0
2024-11-18 11:00:00,9.46,9.5,9.41,9.42,1203493.0,9.46,9.5,9.41,9.42,1203493.0
2024-11-18 11:10:00,9.42,9.43,9.36,9.41,960165.0,9.42,9.43,9.36,9.41,960165.0
2024-11-18 11:20:00,9.41,9.47,9.37,9.46,914953.0,9.41,9.47,9.37,9.46,914953.0
2024-11-18 11:30:00,9.46,9.51,9.46,9.51,428475.0,9.46,9.51,9.46,9.51,428475.0
2024-11-18 11:40:00,9.51,9.52,9.47,9.47,664365.0,9.51,9.52,9.47,9.47,664365.0
2024-11-18 11:50:00,9.47,9.49,9.46,9.47,370783.0,9.47,9.49,9.46,9.47,370783.0
2024-11-18 12:00:00,9.48,9.49,9.46,9.47,437489.0,9.48,9.49,9.46,9.47,437489.0
2024-11-18 12:10:00,9.47,9.51,9.47,9.51,354304.0,9.47,9.51,9.47,9.51,354304.0
2024-11-18 12:20:00,9.51,9.52,9.49,9.5,210372.0,9.51,9.52,9.49,9.5,210372.0
2024-11-18 12:30:00,9.5,9.5,9.48,9.49,192616.0,9.5,9.5,9.48,9.49,192616.0
2024-11-18 12:40:00,9.49,9.5,9.44,9.46,534808.0,9.49,9.5,9.44,9.46,534808.0
2024-11-18 12:50:00,9.46,9.47,9.45,9.46,174324.0,9.46,9.47,9.45,9.46,174324.0
2024-11-18 13:00:00,9.46,9.48,9.44,9.48,478474.0,9.46,9.48,9.44,9.48,478474.0
2024-11-18 13:10:00,9.47,9.49,9.45,9.49,306379.0,9.47,9.49,9.45,9.49,306379.0
2024-11-18 13:20:00,9.49,9.49,9.46,9.47,207985.0,9.49,9.49,9.46,9.47,207985.0
2024-11-18 13:30:00,9.47,9.49,9.47,9.47,170679.0,9.47,9.49,9.47,9.47,170679.0
2024-11-18 13:40:00,9.47,9.48,9.45,9.46,257840.0,9.47,9.48,9.45,9.46,257840.0
2024-11-18 13:50:00,9.47,9.48,9.45,9.48,365408.0,9.47,9.48,9.45,9.48,365408.0
2024-11-18 14:00:00,9.48,9.48,9.47,9.47,278763.0,9.48,9.48,9.47,9.47,278763.0
2024-11-18 14:10:00,9.47,9.48,9.45,9.47,276301.0,9.47,9.48,9.45,9.47,276301.0
2024-11-18 14:20:00,9.48,9.48,9.43,9.45,535804.0,9.48,9.48,9.43,9.45,535804.0
2024-11-18 14:30:00,9.45,9.46,9.42,9.43,288201.0,9.45,9.46,9.42,9.43,288201.0
2024-11-18 14:40:00,9.43,9.46,9.42,9.45,284578.0,9.43,9.46,9.42,9.45,284578.0
2024-11-18 14:50:00,9.45,9.48,9.45,9.46,477666.0,9.45,9.48,9.45,9.46,477666.0
2024-11-18 15:00:00,9.46,9.48,9.46,9.47,307750.0,9.46,9.48,9.46,9.47,307750.0
2024-11-18 15:10:00,9.47,9.5,9.47,9.49,508154.0,9.47,9.5,9.47,9.49,508154.0
2024-11-18 15:20:00,9.49,9.5,9.48,9.5,312355.0,9.49,9.5,9.48,9.5,312355.0
2024-11-18 15:30:00,9.5,9.5,9.48,9.49,354301.0,9.5,9.5,9.48,9.49,354301.0
2024-11-18 15:40:00,9.49,9.49,9.47,9.47,467637.0,9.49,9.49,9.47,9.47,467637.0
2024-11-18 15:50:00,9.48,9.49,9.45,9.47,3124681.0,9.48,9.49,9.45,9.47,3124681.0
2024-11-19 09:30:00,9.29,9.3,9.07,9.13,1444194.0,9.29,9.3,9.07,9.13,1444194.0
2024-11-19 09:40:00,9.13,9.15,9.1,9.11,403698.0,9.13,9.15,9.1,9.11,403698.0
2024-11-19 09:50:00,9.11,9.14,9.05,9.13,626213.0,9.11,9.14,9.05,9.13,626213.0
2024-11-19 10:00:00,9.13,9.18,9.11,9.18,377720.0,9.13,9.18,9.11,9.18,377720.0
2024-11-19 10:10:00,9.18,9.22,9.15,9.21,374504.0,9.18,9.22,9.15,9.21,374504.0
2024-11-19 10:20:00,9.21,9.27,9.2,9.27,477445.0,9.21,9.27,9.2,9.27,477445.0
2024-11-19 10:30:00,9.27,9.32,9.26,9.3,577339.0,9.27,9.32,9.26,9.3,577339.0
2024-11-19 10:40:00,9.3,9.31,9.26,9.29,378234.0,9.3,9.31,9.26,9.29,378234.0
2024-11-19 10:50:00,9.29,9.32,9.28,9.31,382631.0,9.29,9.32,9.28,9.31,382631.0
2024-11-19 11:00:00,9.31,9.38,9.3,9.37,585959.0,9.31,9.38,9.3,9.37,585959.0
2024-11-19 11:10:00,9.37,9.39,9.34,9.37,717196.0,9.37,9.39,9.34,9.37,717196.0
2024-11-19 11:20:00,9.37,9.39,9.36,9.39,364617.0,9.37,9.39,9.36,9.39,364617.0
2024-11-19 11:30:00,9.39,9.39,9.34,9.35,466359.0,9.39,9.39,9.34,9.35,466359.0
2024-11-19 11:40:00,9.35,9.35,9.31,9.34,328990.0,9.35,9.35,9.31,9.34,328990.0
2024-11-19 11:50:00,9.34,9.36,9.32,9.35,453171.0,9.34,9.36,9.32,9.35,453171.0
2024-11-19 12:00:00,9.35,9.39,9.33,9.39,621248.0,9.35,9.39,9.33,9.39,621248.0
2024-11-19 12:10:00,9.38,9.43,9.38,9.41,329456.0,9.38,9.43,9.38,9.41,329456.0
2024-11-19 12:20:00,9.41,9.45,9.39,9.45,509147.0,9.41,9.45,9.39,9.45,509147.0
2024-11-19 12:30:00,9.45,9.46,9.41,9.41,445812.0,9.45,9.46,9.41,9.41,445812.0
2024-11-19 12:40:00,9.42,9.45,9.41,9.44,651780.0,9.42,9.45,9.41,9.44,651780.0
2024-11-19 12:50:00,9.44,9.44,9.43,9.43,247748.0,9.44,9.44,9.43,9.43,247748.0
2024-11-19 13:00:00,9.44,9.48,9.43,9.48,496008.0,9.44,9.48,9.43,9.48,496008.0
2024-11-19 13:10:00,9.47,9.49,9.43,9.46,661817.0,9.47,9.49,9.43,9.46,661817.0
2024-11-19 13:20:00,9.46,9.49,9.45,9.48,615724.0,9.46,9.49,9.45,9.48,615724.0
2024-11-19 13:30:00,9.47,9.48,9.4,9.42,377124.0,9.47,9.48,9.4,9.42,377124.0
2024-11-19 13:40:00,9.41,9.5,9.39,9.5,729201.0,9.41,9.5,9.39,9.5,729201.0
2024-11-19 13:50:00,9.5,9.54,9.49,9.53,467119.0,9.5,9.54,9.49,9.53,467119.0
2024-11-19 14:00:00,9.54,9.55,9.51,9.55,278614.0,9.54,9.55,9.51,9.55,278614.0
2024-11-19 14:10:00,9.55,9.59,9.54,9.57,711570.0,9.55,9.59,9.54,9.57,711570.0
2024-11-19 14:20:00,9.57,9.58,9.52,9.53,369308.0,9.57,9.58,9.52,9.53,369308.0
2024-11-19 14:30:00,9.53,9.55,9.51,9.54,565518.0,9.53,9.55,9.51,9.54,565518.0
2024-11-19 14:40:00,9.54,9.55,9.53,9.54,351834.0,9.54,9.55,9.53,9.54,351834.0
2024-11-19 14:50:00,9.54,9.54,9.5,9.51,315412.0,9.54,9.54,9.5,9.51,315412.0
2024-11-19 15:00:00,9.51,9.54,9.49,9.54,455899.0,9.51,9.54,9.49,9.54,455899.0
2024-11-19 15:10:00,9.54,9.56,9.53,9.54,647917.0,9.54,9.56,9.53,9.54,647917.0
2024-11-19 15:20:00,9.54,9.55,9.51,9.53,974250.0,9.54,9.55,9.51,9.53,974250.0
2024-11-19 15:30:00,9.53,9.57,9.52,9.54,1019831.0,9.53,9.57,9.52,9.54,1019831.0
2024-11-19 15:40:00,9.54,9.56,9.5,9.51,660657.0,9.54,9.56,9.5,9.51,660657.0
2024-11-19 15:50:00,9.51,9.53,9.47,9.49,3652586.0,9.51,9.53,9.47,9.49,3652586.0
2024-11-20 09:30:00,9.51,9.77,9.45,9.73,1613701.0,9.51,9.77,9.45,9.73,1613701.0
2024-11-20 09:40:00,9.73,10.03,9.7,9.96,3018314.0,9.73,10.03,9.7,9.96,3018314.0
2024-11-20 09:50:00,9.96,9.97,9.83,9.88,1280380.0,9.96,9.97,9.83,9.88,1280380.0
2024-11-20 10:00:00,9.88,9.96,9.88,9.88,1263719.0,9.88,9.96,9.88,9.88,1263719.0
2024-11-20 10:10:00,9.88,9.91,9.83,9.85,699562.0,9.88,9.91,9.83,9.85,699562.0
2024-11-20 10:20:00,9.84,9.95,9.79,9.95,1299408.0,9.84,9.95,9.79,9.95,1299408.0
2024-11-20 10:30:00,9.95,10.0,9.91,10.0,1701934.0,9.95,10.0,9.91,10.0,1701934.0
2024-11-20 10:40:00,10.0,10.03,9.92,10.0,1362331.0,10.0,10.03,9.92,10.0,1362331.0
2024-11-20 10:50:00,10.0,10.01,9.9,9.91,773360.0,10.0,10.01,9.9,9.91,773360.0
2024-11-20 11:00:00,9.91,9.95,9.88,9.94,661853.0,9.91,9.95,9.88,9.94,661853.0
2024-11-20 11:10:00,9.94,9.94,9.85,9.9,888721.0,9.94,9.94,9.85,9.9,888721.0
2024-11-20 11:20:00,9.91,9.98,9.88,9.95,1463195.0,9.91,9.98,9.88,9.95,1463195.0
2024-11-20 11:30:00,9.94,9.99,9.9,9.99,802897.0,9.94,9.99,9.9,9.99,802897.0
2024-11-20 11:40:00,9.99,10.04,9.98,10.03,699802.0,9.99,10.04,9.98,10.03,699802.0
2024-11-20 11:50:00,10.03,10.04,9.97,9.99,747740.0,10.03,10.04,9.97,9.99,747740.0
2024-11-20 12:00:00,9.99,10.0,9.9,9.91,546531.0,9.99,10.0,9.9,9.91,546531.0
2024-11-20 12:10:00,9.9,9.92,9.83,9.9,677727.0,9.9,9.92,9.83,9.9,677727.0
2024-11-20 12:20:00,9.91,9.91,9.86,9.91,529917.0,9.91,9.91,9.86,9.91,529917.0
2024-11-20 12:30:00,9.91,9.96,9.9,9.96,501705.0,9.91,9.96,9.9,9.96,501705.0
2024-11-20 12:40:00,9.96,9.98,9.94,9.97,532023.0,9.96,9.98,9.94,9.97,532023.0
2024-11-20 12:50:00,9.96,9.97,9.92,9.94,628400.0,9.96,9.97,9.92,9.94,628400.0
2024-11-20 13:00:00,9.94,9.95,9.88,9.9,979562.0,9.94,9.95,9.88,9.9,979562.0
2024-11-20 13:10:00,9.9,9.9,9.82,9.83,1187552.0,9.9,9.9,9.82,9.83,1187552.0
2024-11-20 13:20:00,9.83,9.9,9.82,9.88,977026.0,9.83,9.9,9.82,9.88,977026.0
2024-11-20 13:30:00,9.88,9.88,9.82,9.83,419775.0,9.88,9.88,9.82,9.83,419775.0
2024-11-20 13:40:00,9.83,9.85,9.75,9.76,634578.0,9.83,9.85,9.75,9.76,634578.0
2024-11-20 13:50:00,9.76,9.8,9.74,9.76,1100766.0,9.76,9.8,9.74,9.76,1100766.0
2024-11-20 14:00:00,9.76,9.79,9.75,9.77,592428.0,9.76,9.79,9.75,9.77,592428.0
2024-11-20 14:10:00,9.77,9.79,9.76,9.78,501786.0,9.77,9.79,9.76,9.78,501786.0
2024-11-20 14:20:00,9.78,9.82,9.75,9.82,835715.0,9.78,9.82,9.75,9.82,835715.0
2024-11-20 14:30:00,9.82,9.82,9.79,9.81,322606.0,9.82,9.82,9.79,9.81,322606.0
2024-11-20 14:40:00,9.82,9.85,9.8,9.84,630750.0,9.82,9.85,9.8,9.84,630750.0
2024-11-20 14:50:00,9.84,9.84,9.8,9.82,347163.0,9.84,9.84,9.8,9.82,347163.0
2024-11-20 15:00:00,9.82,9.84,9.81,9.82,386297.0,9.82,9.84,9.81,9.82,386297.0
2024-11-20 15:10:00,9.82,9.84,9.81,9.84,377144.0,9.82,9.84,9.81,9.84,377144.0
2024-11-20 15:20:00,9.84,9.87,9.83,9.86,616036.0,9.84,9.87,9.83,9.86,616036.0
2024-11-20 15:30:00,9.86,9.91,9.85,9.9,841036.0,9.86,9.91,9.85,9.9,841036.0
2024-11-20 15:40:00,9.9,9.91,9.87,9.91,1091137.0,9.9,9.91,9.87,9.91,1091137.0
2024-11-20 15:50:00,9.9,9.96,9.89,9.96,3380581.0,9.9,9.96,9.89,9.96,3380581.0
2024-11-21 09:30:00,9.98,10.09,9.92,9.95,1952213.0,9.98,10.09,9.92,9.95,1952213.0
2024-11-21 09:40:00,9.95,10.06,9.92,10.04,2441452.0,9.95,10.06,9.92,10.04,2441452.0
2024-11-21 09:50:00,10.04,10.13,10.04,10.04,1017858.0,10.04,10.13,10.04,10.04,1017858.0
2024-11-21 10:00:00,10.04,10.1,10.03,10.09,934697.0,10.04,10.1,10.03,10.09,934697.0
2024-11-21 10:10:00,10.09,10.19,10.08,10.18,940880.0,10.09,10.19,10.08,10.18,940880.0
2024-11-21 10:20:00,10.18,10.18,10.08,10.09,776325.0,10.18,10.18,10.08,10.09,776325.0
2024-11-21 10:30:00,10.09,10.1,10.07,10.09,551210.0,10.09,10.1,10.07,10.09,551210.0
2024-11-21 10:40:00,10.09,10.12,10.08,10.1,794463.0,10.09,10.12,10.08,10.1,794463.0
2024-11-21 10:50:00,10.1,10.13,10.08,10.1,1288263.0,10.1,10.13,10.08,10.1,1288263.0
2024-11-21 11:00:00,10.11,10.17,10.1,10.11,1099275.0,10.11,10.17,10.1,10.11,1099275.0
2024-11-21 11:10:00,10.11,10.15,10.1,10.13,531937.0,10.11,10.15,10.1,10.13,531937.0
2024-11-21 11:20:00,10.13,10.19,10.13,10.19,797569.0,10.13,10.19,10.13,10.19,797569.0
2024-11-21 11:30:00,10.19,10.24,10.14,10.16,1159156.0,10.19,10.24,10.14,10.16,1159156.0
2024-11-21 11:40:00,10.15,10.16,10.13,10.15,336907.0,10.15,10.16,10.13,10.15,336907.0
2024-11-21 11:50:00,10.15,10.22,10.14,10.21,690800.0,10.15,10.22,10.14,10.21,690800.0
2024-11-21 12:00:00,10.22,10.22,10.16,10.18,366306.0,10.22,10.22,10.16,10.18,366306.0
2024-11-21 12:10:00,10.18,10.19,10.11,10.14,617783.0,10.18,10.19,10.11,10.14,617783.0
2024-11-21 12:20:00,10.14,10.18,10.11,10.17,405855.0,10.14,10.18,10.11,10.17,405855.0
2024-11-21 12:30:00,10.17,10.18,10.16,10.17,409206.0,10.17,10.18,10.16,10.17,409206.0
2024-11-21 12:40:00,10.18,10.21,10.17,10.21,511760.0,10.18,10.21,10.17,10.21,511760.0
2024-11-21 12:50:00,10.21,10.24,10.18,10.21,497190.0,10.21,10.24,10.18,10.21,497190.0
2024-11-21 13:00:00,10.21,10.23,10.2,10.23,453013.0,10.21,10.23,10.2,10.23,453013.0
2024-11-21 13:10:00,10.22,10.25,10.22,10.24,536222.0,10.22,10.25,10.22,10.24,536222.0
2024-11-21 13:20:00,10.23,10.26,10.23,10.25,740347.0,10.23,10.26,10.23,10.25,740347.0
2024-11-21 13:30:00,10.25,10.3,10.24,10.29,824453.0,10.25,10.3,10.24,10.29,824453.0
2024-11-21 13:40:00,10.28,10.3,10.24,10.25,625626.0,10.28,10.3,10.24,10.25,625626.0
2024-11-21 13:50:00,10.24,10.28,10.24,10.28,350715.0,10.24,10.28,10.24,10.28,350715.0
2024-11-21 14:00:00,10.28,10.29,10.25,10.27,480902.0,10.28,10.29,10.25,10.27,480902.0
2024-11-21 14:10:00,10.27,10.29,10.26,10.28,385219.0,10.27,10.29,10.26,10.28,385219.0
2024-11-21 14:20:00,10.28,10.3,10.27,10.3,316836.0,10.28,10.3,10.27,10.3,316836.0
2024-11-21 14:30:00,10.29,10.3,10.24,10.28,566341.0,10.29,10.3,10.24,10.28,566341.0
2024-11-21 14:40:00,10.27,10.28,10.23,10.25,879410.0,10.27,10.28,10.23,10.25,879410.0
2024-11-21 14:50:00,10.26,10.28,10.25,10.28,495812.0,10.26,10.28,10.25,10.28,495812.0
2024-11-21 15:00:00,10.28,10.3,10.26,10.29,815095.0,10.28,10.3,10.26,10.29,815095.0
2024-11-21 15:10:00,10.29,10.3,10.28,10.29,640416.0,10.29,10.3,10.28,10.29,640416.0
2024-11-21 15:20:00,10.29,10.29,10.28,10.29,332992.0,10.29,10.29,10.28,10.29,332992.0
2024-11-21 15:30:00,10.29,10.29,10.23,10.25,1089660.0,10.29,10.29,10.23,10.25,1089660.0
2024-11-21 15:40:00,10.25,10.29,10.24,10.26,1575009.0,10.25,10.29,10.24,10.26,1575009.0
2024-11-21 15:50:00,10.26,10.28,10.22,10.24,3526708.0,10.26,10.28,10.22,10.24,3526708.0
2024-11-22 09:30:00,10.23,10.33,10.17,10.3,1396874.0,10.23,10.33,10.17,10.3,1396874.0
2024-11-22 09:40:00,10.31,10.34,10.29,10.32,504749.0,10.31,10.34,10.29,10.32,504749.0
2024-11-22 09:50:00,10.32,10.32,10.2,10.2,463328.0,10.32,10.32,10.2,10.2,463328.0
2024-11-22 10:00:00,10.21,10.33,10.2,10.31,707024.0,10.21,10.33,10.2,10.31,707024.0
2024-11-22 10:10:00,10.31,10.34,10.29,10.33,367444.0,10.31,10.34,10.29,10.33,367444.0
2024-11-22 10:20:00,10.33,10.34,10.29,10.3,312227.0,10.33,10.34,10.29,10.3,312227.0
2024-11-22 10:30:00,10.3,10.35,10.3,10.34,558809.0,10.3,10.35,10.3,10.34,558809.0
2024-11-22 10:40:00,10.34,10.35,10.31,10.33,472171.0,10.34,10.35,10.31,10.33,472171.0
2024-11-22 10:50:00,10.32,10.4,10.32,10.38,719827.0,10.32,10.4,10.32,10.38,719827.0
2024-11-22 11:00:00,10.38,10.38,10.36,10.38,210688.0,10.38,10.38,10.36,10.38,210688.0
2024-11-22 11:10:00,10.38,10.39,10.35,10.36,593785.0,10.38,10.39,10.35,10.36,593785.0
2024-11-22 11:20:00,10.36,10.37,10.33,10.36,812683.0,10.36,10.37,10.33,10.36,812683.0
2024-11-22 11:30:00,10.36,10.36,10.27,10.29,863449.0,10.36,10.36,10.27,10.29,863449.0
2024-11-22 11:40:00,10.29,10.29,10.24,10.27,533531.0,10.29,10.29,10.24,10.27,533531.0
2024-11-22 11:50:00,10.27,10.28,10.23,10.24,452196.0,10.27,10.28,10.23,10.24,452196.0
2024-11-22 12:00:00,10.24,10.27,10.22,10.26,461437.0,10.24,10.27,10.22,10.26,461437.0
2024-11-22 12:10:00,10.26,10.27,10.24,10.26,234647.0,10.26,10.27,10.24,10.26,234647.0
2024-11-22 12:20:00,10.26,10.31,10.25,10.3,534120.0,10.26,10.31,10.25,10.3,534120.0
2024-11-22 12:30:00,10.3,10.34,10.27,10.28,657936.0,10.3,10.34,10.27,10.28,657936.0
2024-11-22 12:40:00,10.28,10.36,10.27,10.36,893031.0,10.28,10.36,10.27,10.36,893031.0
2024-11-22 12:50:00,10.36,10.37,10.35,10.36,425133.0,10.36,10.37,10.35,10.36,425133.0
2024-11-22 13:00:00,10.36,10.36,10.3,10.3,571031.0,10.36,10.36,10.3,10.3,571031.0
2024-11-22 13:10:00,10.3,10.32,10.28,10.28,358108.0,10.3,10.32,10.28,10.28,358108.0
2024-11-22 13:20:00,10.28,10.29,10.24,10.25,442743.0,10.28,10.29,10.24,10.25,442743.0
2024-11-22 13:30:00,10.25,10.25,10.2,10.22,540657.0,10.25,10.25,10.2,10.22,540657.0
2024-11-22 13:40:00,10.22,10.23,10.19,10.21,406179.0,10.22,10.23,10.19,10.21,406179.0
2024-11-22 13:50:00,10.21,10.24,10.2,10.22,631972.0,10.21,10.24,10.2,10.22,631972.0
2024-11-22 14:00:00,10.22,10.23,10.2,10.22,209234.0,10.22,10.23,10.2,10.22,209234.0
2024-11-22 14:10:00,10.21,10.23,10.2,10.22,380314.0,10.21,10.23,10.2,10.22,380314.0
2024-11-22 14:20:00,10.22,10.25,10.22,10.25,197015.0,10.22,10.25,10.22,10.25,197015.0
2024-11-22 14:30:00,10.25,10.26,10.23,10.24,430683.0,10.25,10.26,10.23,10.24,430683.0
2024-11-22 14:40:00,10.24,10.24,10.2,10.21,268348.0,10.24,10.24,10.2,10.21,268348.0
2024-11-22 14:50:00,10.21,10.24,10.2,10.2,400539.0,10.21,10.24,10.2,10.2,400539.0
2024-11-22 15:00:00,10.21,10.21,10.16,10.19,600448.0,10.21,10.21,10.16,10.19,600448.0
2024-11-22 15:10:00,10.19,10.19,10.15,10.16,311371.0,10.19,10.19,10.15,10.16,311371.0
2024-11-22 15:20:00,10.16,10.18,10.15,10.18,339805.0,10.16,10.18,10.15,10.18,339805.0
2024-11-22 15:30:00,10.17,10.18,10.14,10.15,469587.0,10.17,10.18,10.14,10.15,469587.0
2024-11-22 15:40:00,10.15,10.15,10.12,10.12,878600.0,10.15,10.15,10.12,10.12,878600.0
2024-11-22 15:50:00,10.13,10.18,10.08,10.09,3167305.0,10.13,10.18,10.08,10.09,3167305.0
2024-11-25 09:30:00,10.21,10.29,10.16,10.23,1359826.0,10.21,10.29,10.16,10.23,1359826.0
2024-11-25 09:40:00,10.22,10.23,10.13,10.13,387513.0,10.22,10.23,10.13,10.13,387513.0
2024-11-25 09:50:00,10.13,10.19,10.1,10.19,322933.0,10.13,10.19,10.1,10.19,322933.0
2024-11-25 10:00:00,10.19,10.2,10.12,10.16,433485.0,10.19,10.2,10.12,10.16,433485.0
2024-11-25 10:10:00,10.16,10.25,10.12,10.25,443766.0,10.16,10.25,10.12,10.25,443766.0
2024-11-25 10:20:00,10.25,10.31,10.24,10.3,431756.0,10.25,10.31,10.24,10.3,431756.0
2024-11-25 10:30:00,10.3,10.33,10.28,10.3,572923.0,10.3,10.33,10.28,10.3,572923.0
2024-11-25 10:40:00,10.3,10.41,10.3,10.4,760117.0,10.3,10.41,10.3,10.4,760117.0
2024-11-25 10:50:00,10.41,10.41,10.36,10.36,581034.0,10.41,10.41,10.36,10.36,581034.0
2024-11-25 11:00:00,10.36,10.44,10.36,10.42,730052.0,10.36,10.44,10.36,10.42,730052.0
2024-11-25 11:10:00,10.42,10.46,10.41,10.44,779791.0,10.42,10.46,10.41,10.44,779791.0
2024-11-25 11:20:00,10.44,10.45,10.41,10.45,544994.0,10.44,10.45,10.41,10.45,544994.0
2024-11-25 11:30:00,10.45,10.46,10.4,10.41,991011.0,10.45,10.46,10.4,10.41,991011.0
2024-11-25 11:40:00,10.41,10.42,10.39,10.42,371997.0,10.41,10.42,10.39,10.42,371997.0
2024-11-25 11:50:00,10.42,10.44,10.41,10.44,334084.0,10.42,10.44,10.41,10.44,334084.0
2024-11-25 12:00:00,10.44,10.44,10.37,10.38,476497.0,10.44,10.44,10.37,10.38,476497.0
2024-11-25 12:10:00,10.38,10.39,10.35,10.37,675895.0,10.38,10.39,10.35,10.37,675895.0
2024-11-25 12:20:00,10.37,10.37,10.33,10.35,424617.0,10.37,10.37,10.33,10.35,424617.0
2024-11-25 12:30:00,10.35,10.36,10.32,10.33,254999.0,10.35,10.36,10.32,10.33,254999.0
2024-11-25 12:40:00,10.33,10.34,10.3,10.32,274958.0,10.33,10.34,10.3,10.32,274958.0
2024-11-25 12:50:00,10.32,10.35,10.31,10.34,276690.0,10.32,10.35,10.31,10.34,276690.0
2024-11-25 13:00:00,10.33,10.39,10.33,10.38,504214.0,10.33,10.39,10.33,10.38,504214.0
2024-11-25 13:10:00,10.38,10.42,10.37,10.4,498859.0,10.38,10.42,10.37,10.4,498859.0
2024-11-25 13:20:00,10.4,10.42,10.37,10.41,340087.0,10.4,10.42,10.37,10.41,340087.0
2024-11-25 13:30:00,10.41,10.44,10.4,10.41,382139.0,10.41,10.44,10.4,10.41,382139.0
2024-11-25 13:40:00,10.42,10.44,10.41,10.44,152601.0,10.42,10.44,10.41,10.44,152601.0
2024-11-25 13:50:00,10.44,10.44,10.39,10.4,253884.0,10.44,10.44,10.39,10.4,253884.0
2024-11-25 14:00:00,10.4,10.42,10.38,10.41,308882.0,10.4,10.42,10.38,10.41,308882.0
2024-11-25 14:10:00,10.41,10.41,10.38,10.38,212747.0,10.41,10.41,10.38,10.38,212747.0
2024-11-25 14:20:00,10.38,10.39,10.35,10.37,261615.0,10.38,10.39,10.35,10.37,261615.0
2024-11-25 14:30:00,10.38,10.38,10.34,10.35,277315.0,10.38,10.38,10.34,10.35,277315.0
2024-11-25 14:40:00,10.35,10.36,10.32,10.35,454649.0,10.35,10.36,10.32,10.35,454649.0
2024-11-25 14:50:00,10.35,10.38,10.34,10.37,344505.0,10.35,10.38,10.34,10.37,344505.0
2024-11-25 15:00:00,10.37,10.38,10.34,10.38,319887.0,10.37,10.38,10.34,10.38,319887.0
2024-11-25 15:10:00,10.38,10.4,10.37,10.37,466575.0,10.38,10.4,10.37,10.37,466575.0
2024-11-25 15:20:00,10.38,10.4,10.37,10.39,617746.0,10.38,10.4,10.37,10.39,617746.0
2024-11-25 15:30:00,10.4,10.4,10.31,10.36,1243514.0,10.4,10.4,10.31,10.36,1243514.0
2024-11-25 15:40:00,10.36,10.38,10.33,10.35,853946.0,10.36,10.38,10.33,10.35,853946.0
2024-11-25 15:50:00,10.35,10.43,10.34,10.41,3914588.0,10.35,10.43,10.34,10.41,3914588.0
2024-11-26 09:30:00,10.36,10.44,10.29,10.31,756864.0,10.36,10.44,10.29,10.31,756864.0
2024-11-26 09:40:00,10.32,10.37,10.3,10.3,479543.0,10.32,10.37,10.3,10.3,479543.0
2024-11-26 09:50:00,10.3,10.31,10.23,10.25,521176.0,10.3,10.31,10.23,10.25,521176.0
2024-11-26 10:00:00,10.25,10.28,10.21,10.23,477407.0,10.25,10.28,10.21,10.23,477407.0
2024-11-26 10:10:00,10.23,10.24,10.2,10.24,390774.0,10.23,10.24,10.2,10.24,390774.0
2024-11-26 10:20:00,10.24,10.26,10.19,10.2,357705.0,10.24,10.26,10.19,10.2,357705.0
2024-11-26 10:30:00,10.21,10.22,10.15,10.15,339518.0,10.21,10.22,10.15,10.15,339518.0
2024-11-26 10:40:00,10.16,10.23,10.15,10.19,1061976.0,10.16,10.23,10.15,10.19,1061976.0
2024-11-26 10:50:00,10.19,10.2,10.17,10.19,617241.0,10.19,10.2,10.17,10.19,617241.0
2024-11-26 11:00:00,10.19,10.2,10.11,10.13,734815.0,10.19,10.2,10.11,10.13,734815.0
2024-11-26 11:10:00,10.13,10.15,10.1,10.15,613049.0,10.13,10.15,10.1,10.15,613049.0
2024-11-26 11:20:00,10.14,10.21,10.13,10.21,572633.0,10.14,10.21,10.13,10.21,572633.0
2024-11-26 11:30:00,10.21,10.22,10.18,10.21,659177.0,10.21,10.22,10.18,10.21,659177.0
2024-11-26 11:40:00,10.21,10.22,10.19,10.21,313820.0,10.21,10.22,10.19,10.21,313820.0
2024-11-26 11:50:00,10.21,10.22,10.18,10.19,288238.0,10.21,10.22,10.18,10.19,288238.0
2024-11-26 12:00:00,10.18,10.19,10.14,10.15,319654.0,10.18,10.19,10.14,10.15,319654.0
2024-11-26 12:10:00,10.15,10.18,10.14,10.18,413073.0,10.15,10.18,10.14,10.18,413073.0
2024-11-26 12:20:00,10.18,10.18,10.16,10.18,355327.0,10.18,10.18,10.16,10.18,355327.0
2024-11-26 12:30:00,10.18,10.2,10.17,10.2,283351.0,10.18,10.2,10.17,10.2,283351.0
2024-11-26 12:40:00,10.2,10.24,10.19,10.2,600422.0,10.2,10.24,10.19,10.2,600422.0
2024-11-26 12:50:00,10.2,10.2,10.19,10.2,171328.0,10.2,10.2,10.19,10.2,171328.0
2024-11-26 13:00:00,10.2,10.21,10.19,10.21,304634.0,10.2,10.21,10.19,10.21,304634.0
2024-11-26 13:10:00,10.21,10.22,10.19,10.2,349719.0,10.21,10.22,10.19,10.2,349719.0
2024-11-26 13:20:00,10.2,10.2,10.18,10.2,314776.0,10.2,10.2,10.18,10.2,314776.0
2024-11-26 13:30:00,10.2,10.22,10.18,10.19,450332.0,10.2,10.22,10.18,10.19,450332.0
2024-11-26 13:40:00,10.19,10.21,10.18,10.19,268261.0,10.19,10.21,10.18,10.19,268261.0
2024-11-26 13:50:00,10.2,10.23,10.19,10.21,363200.0,10.2,10.23,10.19,10.21,363200.0
2024-11-26 14:00:00,10.21,10.22,10.15,10.16,344775.0,10.21,10.22,10.15,10.16,344775.0
2024-11-26 14:10:00,10.16,10.17,10.12,10.12,463088.0,10.16,10.17,10.12,10.12,463088.0
2024-11-26 14:20:00,10.12,10.15,10.12,10.13,220566.0,10.12,10.15,10.12,10.13,220566.0
2024-11-26 14:30:00,10.13,10.14,10.11,10.12,459438.0,10.13,10.14,10.11,10.12,459438.0
2024-11-26 14:40:00,10.12,10.12,10.09,10.1,276373.0,10.12,10.12,10.09,10.1,276373.0
2024-11-26 14:50:00,10.1,10.11,10.09,10.1,298661.0,10.1,10.11,10.09,10.1,298661.0
2024-11-26 15:00:00,10.11,10.11,10.08,10.09,337785.0,10.11,10.11,10.08,10.09,337785.0
2024-11-26 15:10:00,10.09,10.15,10.08,10.15,452890.0,10.09,10.15,10.08,10.15,452890.0
2024-11-26 15:20:00,10.15,10.15,10.09,10.09,252761.0,10.15,10.15,10.09,10.09,252761.0
2024-11-26 15:30:00,10.09,10.1,10.07,10.09,380489.0,10.09,10.1,10.07,10.09,380489.0
2024-11-26 15:40:00,10.09,10.11,10.08,10.1,795131.0,10.09,10.11,10.08,10.1,795131.0
2024-11-26 15:50:00,10.1,10.12,10.08,10.11,1817850.0,10.1,10.12,10.08,10.11,1817850.0
2024-11-27 09:30:00,10.18,10.34,10.18,10.29,729565.0,10.18,10.34,10.18,10.29,729565.0
2024-11-27 09:40:00,10.3,10.36,10.29,10.33,339721.0,10.3,10.36,10.29,10.33,339721.0
2024-11-27 09:50:00,10.33,10.37,10.3,10.34,581933.0,10.33,10.37,10.3,10.34,581933.0
2024-11-27 10:00:00,10.34,10.35,10.3,10.32,183225.0,10.34,10.35,10.3,10.32,183225.0
2024-11-27 10:10:00,10.32,10.32,10.24,10.27,256703.0,10.32,10.32,10.24,10.27,256703.0
2024-11-27 10:20:00,10.27,10.31,10.26,10.29,265067.0,10.27,10.31,10.26,10.29,265067.0
2024-11-27 10:30:00,10.29,10.3,10.25,10.26,331176.0,10.29,10.3,10.25,10.26,331176.0
2024-11-27 10:40:00,10.26,10.31,10.25,10.3,424141.0,10.26,10.31,10.25,10.3,424141.0
2024-11-27 10:50:00,10.29,10.37,10.28,10.33,839408.0,10.29,10.37,10.28,10.33,839408.0
2024-11-27 11:00:00,10.33,10.37,10.29,10.36,814055.0,10.33,10.37,10.29,10.36,814055.0
2024-11-27 11:10:00,10.37,10.38,10.34,10.38,681573.0,10.37,10.38,10.34,10.38,681573.0
2024-11-27 11:20:00,10.38,10.38,10.33,10.33,505597.0,10.38,10.38,10.33,10.33,505597.0
2024-11-27 11:30:00,10.33,10.36,10.32,10.35,616814.0,10.33,10.36,10.32,10.35,616814.0
2024-11-27 11:40:00,10.36,10.38,10.34,10.35,392065.0,10.36,10.38,10.34,10.35,392065.0
2024-11-27 11:50:00,10.35,10.36,10.32,10.32,389047.0,10.35,10.36,10.32,10.32,389047.0
2024-11-27 12:00:00,10.33,10.34,10.31,10.34,545284.0,10.33,10.34,10.31,10.34,545284.0
2024-11-27 12:10:00,10.34,10.37,10.33,10.36,382251.0,10.34,10.37,10.33,10.36,382251.0
2024-11-27 12:20:00,10.37,10.37,10.35,10.37,247766.0,10.37,10.37,10.35,10.37,247766.0
2024-11-27 12:30:00,10.37,10.42,10.36,10.42,637259.0,10.37,10.42,10.36,10.42,637259.0
2024-11-27 12:40:00,10.42,10.42,10.37,10.38,315803.0,10.42,10.42,10.37,10.38,315803.0
2024-11-27 12:50:00,10.38,10.38,10.34,10.35,186438.0,10.38,10.38,10.34,10.35,186438.0
2024-11-27 13:00:00,10.35,10.42,10.34,10.41,513657.0,10.35,10.42,10.34,10.41,513657.0
2024-11-27 13:10:00,10.42,10.45,10.4,10.44,694904.0,10.42,10.45,10.4,10.44,694904.0
2024-11-27 13:20:00,10.44,10.47,10.43,10.44,706036.0,10.44,10.47,10.43,10.44,706036.0
2024-11-27 13:30:00,10.45,10.47,10.42,10.45,515978.0,10.45,10.47,10.42,10.45,515978.0
2024-11-27 13:40:00,10.46,10.46,10.43,10.45,413132.0,10.46,10.46,10.43,10.45,413132.0
2024-11-27 13:50:00,10.45,10.47,10.44,10.47,552326.0,10.45,10.47,10.44,10.47,552326.0
2024-11-27 14:00:00,10.46,10.47,10.39,10.4,520720.0,10.46,10.47,10.39,10.4,520720.0
2024-11-27 14:10:00,10.4,10.43,10.39,10.42,430624.0,10.4,10.43,10.39,10.42,430624.0
2024-11-27 14:20:00,10.42,10.46,10.4,10.46,541324.0,10.42,10.46,10.4,10.46,541324.0
2024-11-27 14:30:00,10.46,10.47,10.44,10.46,568266.0,10.46,10.47,10.44,10.46,568266.0
2024-11-27 14:40:00,10.46,10.47,10.44,10.46,702479.0,10.46,10.47,10.44,10.46,702479.0
2024-11-27 14:50:00,10.46,10.47,10.44,10.45,391911.0,10.46,10.47,10.44,10.45,391911.0
2024-11-27 15:00:00,10.44,10.45,10.39,10.4,524771.0,10.44,10.45,10.39,10.4,524771.0
2024-11-27 15:10:00,10.4,10.43,10.38,10.43,419864.0,10.4,10.43,10.38,10.43,419864.0
2024-11-27 15:20:00,10.43,10.43,10.39,10.4,262037.0,10.43,10.43,10.39,10.4,262037.0
2024-11-27 15:30:00,10.4,10.4,10.37,10.38,435841.0,10.4,10.4,10.37,10.38,435841.0
2024-11-27 15:40:00,10.38,10.4,10.38,10.39,460656.0,10.38,10.4,10.38,10.39,460656.0
2024-11-27 15:50:00,10.38,10.43,10.35,10.38,2596332.0,10.38,10.43,10.35,10.38,2596332.0
2024-11-29 09:30:00,10.42,10.47,10.34,10.4,686140.0,10.42,10.47,10.34,10.4,686140.0
2024-11-29 09:40:00,10.4,10.4,10.3,10.3,418127.0,10.4,10.4,10.3,10.3,418127.0
2024-11-29 09:50:00,10.31,10.39,10.3,10.38,363419.0,10.31,10.39,10.3,10.38,363419.0
2024-11-29 10:00:00,10.38,10.38,10.33,10.35,283629.0,10.38,10.38,10.33,10.35,283629.0
2024-11-29 10:10:00,10.35,10.37,10.32,10.34,362282.0,10.35,10.37,10.32,10.34,362282.0
2024-11-29 10:20:00,10.33,10.34,10.32,10.33,162976.0,10.33,10.34,10.32,10.33,162976.0
2024-11-29 10:30:00,10.33,10.35,10.31,10.34,151633.0,10.33,10.35,10.31,10.34,151633.0
2024-11-29 10:40:00,10.34,10.37,10.33,10.36,283096.0,10.34,10.37,10.33,10.36,283096.0
2024-11-29 10:50:00,10.35,10.38,10.35,10.38,299912.0,10.35,10.38,10.35,10.38,299912.0
2024-11-29 11:00:00,10.38,10.41,10.37,10.4,453443.0,10.38,10.41,10.37,10.4,453443.0
2024-11-29 11:10:00,10.4,10.41,10.36,10.37,333672.0,10.4,10.41,10.36,10.37,333672.0
2024-11-29 11:20:00,10.36,10.4,10.36,10.4,164327.0,10.36,10.4,10.36,10.4,164327.0
2024-11-29 11:30:00,10.4,10.4,10.34,10.35,256622.0,10.4,10.4,10.34,10.35,256622.0
2024-11-29 11:40:00,10.35,10.37,10.34,10.37,124441.0,10.35,10.37,10.34,10.37,124441.0
2024-11-29 11:50:00,10.37,10.37,10.36,10.37,124238.0,10.37,10.37,10.36,10.37,124238.0
2024-11-29 12:00:00,10.37,10.37,10.36,10.37,85109.0,10.37,10.37,10.36,10.37,85109.0
2024-11-29 12:10:00,10.37,10.41,10.36,10.4,224500.0,10.37,10.41,10.36,10.4,224500.0
2024-11-29 12:20:00,10.41,10.41,10.39,10.41,234441.0,10.41,10.41,10.39,10.41,234441.0
2024-11-29 12:30:00,10.41,10.47,10.4,10.46,771234.0,10.41,10.47,10.4,10.46,771234.0
2024-11-29 12:40:00,10.46,10.48,10.45,10.46,567208.0,10.46,10.48,10.45,10.46,567208.0
2024-11-29 12:50:00,10.46,10.51,10.44,10.47,1740800.0,10.46,10.51,10.44,10.47,1740800.0
2024-12-02 09:30:00,10.47,10.48,10.28,10.32,1177534.0,10.47,10.48,10.28,10.32,1177534.0
2024-12-02 09:40:00,10.32,10.4,10.31,10.39,446404.0,10.32,10.4,10.31,10.39,446404.0
2024-12-02 09:50:00,10.38,10.41,10.36,10.41,409116.0,10.38,10.41,10.36,10.41,409116.0
2024-12-02 10:00:00,10.41,10.47,10.39,10.45,634141.0,10.41,10.47,10.39,10.45,634141.0
2024-12-02 10:10:00,10.45,10.45,10.41,10.44,625774.0,10.45,10.45,10.41,10.44,625774.0
2024-12-02 10:20:00,10.44,10.48,10.44,10.46,253451.0,10.44,10.48,10.44,10.46,253451.0
2024-12-02 10:30:00,10.46,10.48,10.42,10.45,318258.0,10.46,10.48,10.42,10.45,318258.0
2024-12-02 10:40:00,10.45,10.46,10.42,10.43,430641.0,10.45,10.46,10.42,10.43,430641.0
2024-12-02 10:50:00,10.43,10.43,10.39,10.41,412744.0,10.43,10.43,10.39,10.41,412744.0
2024-12-02 11:00:00,10.41,10.43,10.38,10.42,312813.0,10.41,10.43,10.38,10.42,312813.0
2024-12-02 11:10:00,10.43,10.45,10.42,10.43,335769.0,10.43,10.45,10.42,10.43,335769.0
2024-12-02 11:20:00,10.43,10.45,10.42,10.45,266709.0,10.43,10.45,10.42,10.45,266709.0
2024-12-02 11:30:00,10.45,10.51,10.43,10.51,927219.0,10.45,10.51,10.43,10.51,927219.0
2024-12-02 11:40:00,10.51,10.55,10.5,10.54,338845.0,10.51,10.55,10.5,10.54,338845.0
2024-12-02 11:50:00,10.54,10.54,10.5,10.51,211426.0,10.54,10.54,10.5,10.51,211426.0
2024-12-02 12:00:00,10.5,10.51,10.46,10.47,299119.0,10.5,10.51,10.46,10.47,299119.0
2024-12-02 12:10:00,10.47,10.49,10.45,10.49,490550.0,10.47,10.49,10.45,10.49,490550.0
2024-12-02 12:20:00,10.48,10.49,10.48,10.48,192349.0,10.48,10.49,10.48,10.48,192349.0
2024-12-02 12:30:00,10.49,10.51,10.47,10.5,324478.0,10.49,10.51,10.47,10.5,324478.0
2024-12-02 12:40:00,10.51,10.54,10.5,10.53,240560.0,10.51,10.54,10.5,10.53,240560.0
2024-12-02 12:50:00,10.53,10.53,10.51,10.52,130406.0,10.53,10.53,10.51,10.52,130406.0
2024-12-02 13:00:00,10.51,10.53,10.5,10.51,654818.0,10.51,10.53,10.5,10.51,654818.0
2024-12-02 13:10:00,10.51,10.52,10.48,10.5,266430.0,10.51,10.52,10.48,10.5,266430.0
2024-12-02 13:20:00,10.49,10.52,10.49,10.51,254990.0,10.49,10.52,10.49,10.51,254990.0
2024-12-02 13:30:00,10.52,10.53,10.51,10.52,176652.0,10.52,10.53,10.51,10.52,176652.0
2024-12-02 13:40:00,10.52,10.54,10.51,10.54,197347.0,10.52,10.54,10.51,10.54,197347.0
2024-12-02 13:50:00,10.54,10.54,10.53,10.54,134793.0,10.54,10.54,10.53,10.54,134793.0
2024-12-02 14:00:00,10.54,10.54,10.49,10.5,217331.0,10.54,10.54,10.49,10.5,217331.0
2024-12-02 14:10:00,10.5,10.52,10.49,10.5,323890.0,10.5,10.52,10.49,10.5,323890.0
2024-12-02 14:20:00,10.51,10.51,10.5,10.51,113136.0,10.51,10.51,10.5,10.51,113136.0
2024-12-02 14:30:00,10.51,10.52,10.5,10.52,236842.0,10.51,10.52,10.5,10.52,236842.0
2024-12-02 14:40:00,10.52,10.52,10.49,10.51,196409.0,10.52,10.52,10.49,10.51,196409.0
2024-12-02 14:50:00,10.51,10.51,10.5,10.51,104240.0,10.51,10.51,10.5,10.51,104240.0
2024-12-02 15:00:00,10.5,10.51,10.48,10.48,185445.0,10.5,10.51,10.48,10.48,185445.0
2024-12-02 15:10:00,10.49,10.5,10.45,10.5,288444.0,10.49,10.5,10.45,10.5,288444.0
2024-12-02 15:20:00,10.5,10.5,10.47,10.47,184064.0,10.5,10.5,10.47,10.47,184064.0
2024-12-02 15:30:00,10.47,10.5,10.47,10.5,262769.0,10.47,10.5,10.47,10.5,262769.0
2024-12-02 15:40:00,10.5,10.57,10.49,10.57,1099585.0,10.5,10.57,10.49,10.57,1099585.0
2024-12-02 15:50:00,10.57,10.61,10.52,10.57,2501398.0,10.57,10.61,10.52,10.57,2501398.0
2024-12-03 09:30:00,10.5,10.55,10.45,10.51,695210.0,10.5,10.55,10.45,10.51,695210.0
2024-12-03 09:40:00,10.51,10.6,10.5,10.57,335050.0,10.51,10.6,10.5,10.57,335050.0
2024-12-03 09:50:00,10.58,10.58,10.49,10.51,208232.0,10.58,10.58,10.49,10.51,208232.0
2024-12-03 10:00:00,10.51,10.53,10.49,10.53,349617.0,10.51,10.53,10.49,10.53,349617.0
2024-12-03 10:10:00,10.53,10.53,10.46,10.46,620553.0,10.53,10.53,10.46,10.46,620553.0
2024-12-03 10:20:00,10.46,10.47,10.42,10.43,433523.0,10.46,10.47,10.42,10.43,433523.0
2024-12-03 10:30:00,10.42,10.47,10.42,10.46,685132.0,10.42,10.47,10.42,10.46,685132.0
2024-12-03 10:40:00,10.46,10.48,10.42,10.43,518988.0,10.46,10.48,10.42,10.43,518988.0
2024-12-03 10:50:00,10.42,10.45,10.41,10.42,391863.0,10.42,10.45,10.41,10.42,391863.0
2024-12-03 11:00:00,10.43,10.46,10.41,10.41,346584.0,10.43,10.46,10.41,10.41,346584.0
2024-12-03 11:10:00,10.42,10.42,10.37,10.38,196599.0,10.42,10.42,10.37,10.38,196599.0
2024-12-03 11:20:00,10.38,10.41,10.37,10.41,271034.0,10.38,10.41,10.37,10.41,271034.0
2024-12-03 11:30:00,10.4,10.42,10.39,10.4,230485.0,10.4,10.42,10.39,10.4,230485.0
2024-12-03 11:40:00,10.39,10.4,10.38,10.4,244528.0,10.39,10.4,10.38,10.4,244528.0
2024-12-03 11:50:00,10.4,10.4,10.38,10.39,240041.0,10.4,10.4,10.38,10.39,240041.0
2024-12-03 12:00:00,10.4,10.4,10.38,10.4,114149.0,10.4,10.4,10.38,10.4,114149.0
2024-12-03 12:10:00,10.4,10.4,10.37,10.38,173347.0,10.4,10.4,10.37,10.38,173347.0
2024-12-03 12:20:00,10.38,10.4,10.37,10.4,191397.0,10.38,10.4,10.37,10.4,191397.0
2024-12-03 12:30:00,10.4,10.43,10.39,10.42,340426.0,10.4,10.43,10.39,10.42,340426.0
2024-12-03 12:40:00,10.42,10.44,10.41,10.42,440437.0,10.42,10.44,10.41,10.42,440437.0
2024-12-03 12:50:00,10.42,10.5,10.41,10.49,363697.0,10.42,10.5,10.41,10.49,363697.0
2024-12-03 13:00:00,10.49,10.5,10.48,10.5,129580.0,10.49,10.5,10.48,10.5,129580.0
2024-12-03 13:10:00,10.5,10.5,10.47,10.48,229339.0,10.5,10.5,10.47,10.48,229339.0
2024-12-03 13:20:00,10.48,10.49,10.45,10.45,219102.0,10.48,10.49,10.45,10.45,219102.0
2024-12-03 13:30:00,10.46,10.48,10.45,10.46,252780.0,10.46,10.48,10.45,10.46,252780.0
2024-12-03 13:40:00,10.47,10.47,10.45,10.46,139570.0,10.47,10.47,10.45,10.46,139570.0
2024-12-03 13:50:00,10.46,10.47,10.46,10.46,129283.0,10.46,10.47,10.46,10.46,129283.0
2024-12-03 14:00:00,10.46,10.48,10.46,10.47,275948.0,10.46,10.48,10.46,10.47,275948.0
2024-12-03 14:10:00,10.46,10.48,10.46,10.47,376603.0,10.46,10.48,10.46,10.47,376603.0
2024-12-03 14:20:00,10.47,10.52,10.47,10.52,287637.0,10.47,10.52,10.47,10.52,287637.0
2024-12-03 14:30:00,10.52,10.52,10.49,10.5,230166.0,10.52,10.52,10.49,10.5,230166.0
2024-12-03 14:40:00,10.5,10.5,10.48,10.5,138148.0,10.5,10.5,10.48,10.5,138148.0
2024-12-03 14:50:00,10.5,10.51,10.49,10.51,226416.0,10.5,10.51,10.49,10.51,226416.0
2024-12-03 15:00:00,10.51,10.51,10.47,10.49,193806.0,10.51,10.51,10.47,10.49,193806.0
2024-12-03 15:10:00,10.49,10.51,10.48,10.49,320642.0,10.49,10.51,10.48,10.49,320642.0
2024-12-03 15:20:00,10.49,10.52,10.48,10.52,286925.0,10.49,10.52,10.48,10.52,286925.0
2024-12-03 15:30:00,10.52,10.52,10.48,10.5,366665.0,10.52,10.52,10.48,10.5,366665.0
2024-12-03 15:40:00,10.5,10.56,10.46,10.54,748156.0,10.5,10.56,10.46,10.54,748156.0
2024-12-03 15:50:00,10.55,10.59,10.52,10.53,1723449.0,10.55,10.59,10.52,10.53,1723449.0
2024-12-04 09:30:00,10.5,10.68,10.44,10.66,808316.0,10.5,10.68,10.44,10.66,808316.0
2024-12-04 09:40:00,10.66,10.7,10.64,10.65,347262.0,10.66,10.7,10.64,10.65,347262.0
2024-12-04 09:50:00,10.65,10.66,10.58,10.59,257954.0,10.65,10.66,10.58,10.59,257954.0
2024-12-04 10:00:00,10.6,10.62,10.58,10.59,210794.0,10.6,10.62,10.58,10.59,210794.0
2024-12-04 10:10:00,10.58,10.6,10.56,10.58,153451.0,10.58,10.6,10.56,10.58,153451.0
2024-12-04 10:20:00,10.58,10.59,10.55,10.57,310248.0,10.58,10.59,10.55,10.57,310248.0
2024-12-04 10:30:00,10.57,10.63,10.56,10.63,477612.0,10.57,10.63,10.56,10.63,477612.0
2024-12-04 10:40:00,10.62,10.65,10.61,10.62,468913.0,10.62,10.65,10.61,10.62,468913.0
2024-12-04 10:50:00,10.62,10.63,10.58,10.59,357437.0,10.62,10.63,10.58,10.59,357437.0
2024-12-04 11:00:00,10.6,10.63,10.59,10.63,303684.0,10.6,10.63,10.59,10.63,303684.0
2024-12-04 11:10:00,10.62,10.64,10.62,10.63,250541.0,10.62,10.64,10.62,10.63,250541.0
2024-12-04 11:20:00,10.63,10.68,10.62,10.64,557047.0,10.63,10.68,10.62,10.64,557047.0
2024-12-04 11:30:00,10.64,10.65,10.61,10.63,226820.0,10.64,10.65,10.61,10.63,226820.0
2024-12-04 11:40:00,10.63,10.65,10.59,10.6,557318.0,10.63,10.65,10.59,10.6,557318.0
2024-12-04 11:50:00,10.6,10.61,10.59,10.61,442926.0,10.6,10.61,10.59,10.61,442926.0
2024-12-04 12:00:00,10.61,10.64,10.6,10.63,203453.0,10.61,10.64,10.6,10.63,203453.0
2024-12-04 12:10:00,10.63,10.69,10.63,10.69,452294.0,10.63,10.69,10.63,10.69,452294.0
2024-12-04 12:20:00,10.69,10.7,10.65,10.65,519790.0,10.69,10.7,10.65,10.65,519790.0
2024-12-04 12:30:00,10.66,10.67,10.64,10.66,143378.0,10.66,10.67,10.64,10.66,143378.0
2024-12-04 12:40:00,10.65,10.69,10.65,10.68,387399.0,10.65,10.69,10.65,10.68,387399.0
2024-12-04 12:50:00,10.68,10.7,10.66,10.69,440804.0,10.68,10.7,10.66,10.69,440804.0
2024-12-04 13:00:00,10.69,10.69,10.67,10.67,233577.0,10.69,10.69,10.67,10.67,233577.0
2024-12-04 13:10:00,10.68,10.69,10.66,10.67,287383.0,10.68,10.69,10.66,10.67,287383.0
2024-12-04 13:20:00,10.67,10.67,10.64,10.67,146600.0,10.67,10.67,10.64,10.67,146600.0
2024-12-04 13:30:00,10.67,10.67,10.64,10.65,211741.0,10.67,10.67,10.64,10.65,211741.0
2024-12-04 13:40:00,10.65,10.65,10.6,10.63,251415.0,10.65,10.65,10.6,10.63,251415.0
2024-12-04 13:50:00,10.63,10.66,10.6,10.61,696604.0,10.63,10.66,10.6,10.61,696604.0
2024-12-04 14:00:00,10.61,10.62,10.6,10.6,211951.0,10.61,10.62,10.6,10.6,211951.0
2024-12-04 14:10:00,10.6,10.64,10.6,10.63,161761.0,10.6,10.64,10.6,10.63,161761.0
2024-12-04 14:20:00,10.63,10.64,10.62,10.63,131813.0,10.63,10.64,10.62,10.63,131813.0
2024-12-04 14:30:00,10.63,10.65,10.62,10.64,188139.0,10.63,10.65,10.62,10.64,188139.0
2024-12-04 14:40:00,10.65,10.65,10.63,10.63,133962.0,10.65,10.65,10.63,10.63,133962.0
2024-12-04 14:50:00,10.64,10.65,10.63,10.63,268116.0,10.64,10.65,10.63,10.63,268116.0
2024-12-04 15:00:00,10.64,10.64,10.61,10.62,266415.0,10.64,10.64,10.61,10.62,266415.0
2024-12-04 15:10:00,10.62,10.65,10.61,10.65,326450.0,10.62,10.65,10.61,10.65,326450.0
2024-12-04 15:20:00,10.65,10.65,10.62,10.63,506649.0,10.65,10.65,10.62,10.63,506649.0
2024-12-04 15:30:00,10.63,10.64,10.62,10.63,333046.0,10.63,10.64,10.62,10.63,333046.0
2024-12-04 15:40:00,10.63,10.64,10.61,10.63,592253.0,10.63,10.64,10.61,10.63,592253.0
2024-12-04 15:50:00,10.63,10.67,10.62,10.66,3295283.0,10.63,10.67,10.62,10.66,3295283.0
2024-12-05 09:30:00,10.63,10.72,10.61,10.71,545594.0,10.63,10.72,10.61,10.71,545594.0
2024-12-05 09:40:00,10.7,10.74,10.68,10.72,385678.0,10.7,10.74,10.68,10.72,385678.0
2024-12-05 09:50:00,10.72,10.78,10.71,10.78,835564.0,10.72,10.78,10.71,10.78,835564.0
2024-12-05 10:00:00,10.78,10.79,10.73,10.77,634262.0,10.78,10.79,10.73,10.77,634262.0
2024-12-05 10:10:00,10.76,10.79,10.68,10.69,486717.0,10.76,10.79,10.68,10.69,486717.0
2024-12-05 10:20:00,10.68,10.7,10.68,10.69,390582.0,10.68,10.7,10.68,10.69,390582.0
2024-12-05 10:30:00,10.7,10.71,10.68,10.7,577380.0,10.7,10.71,10.68,10.7,577380.0
2024-12-05 10:40:00,10.7,10.71,10.66,10.67,385053.0,10.7,10.71,10.66,10.67,385053.0
2024-12-05 10:50:00,10.67,10.76,10.66,10.76,687869.0,10.67,10.76,10.66,10.76,687869.0
2024-12-05 11:00:00,10.76,10.79,10.75,10.78,594392.0,10.76,10.79,10.75,10.78,594392.0
2024-12-05 11:10:00,10.78,10.83,10.74,10.77,633727.0,10.78,10.83,10.74,10.77,633727.0
2024-12-05 11:20:00,10.77,10.83,10.75,10.82,727102.0,10.77,10.83,10.75,10.82,727102.0
2024-12-05 11:30:00,10.83,10.83,10.75,10.77,930610.0,10.83,10.83,10.75,10.77,930610.0
2024-12-05 11:40:00,10.77,10.8,10.76,10.79,536481.0,10.77,10.8,10.76,10.79,536481.0
2024-12-05 11:50:00,10.79,10.8,10.77,10.79,307953.0,10.79,10.8,10.77,10.79,307953.0
2024-12-05 12:00:00,10.79,10.8,10.78,10.79,346291.0,10.79,10.8,10.78,10.79,346291.0
2024-12-05 12:10:00,10.79,10.82,10.79,10.82,631430.0,10.79,10.82,10.79,10.82,631430.0
2024-12-05 12:20:00,10.82,10.82,10.78,10.79,488616.0,10.82,10.82,10.78,10.79,488616.0
2024-12-05 12:30:00,10.78,10.8,10.7,10.7,361876.0,10.78,10.8,10.7,10.7,361876.0
2024-12-05 12:40:00,10.71,10.72,10.68,10.71,499641.0,10.71,10.72,10.68,10.71,499641.0
2024-12-05 12:50:00,10.71,10.73,10.7,10.72,281481.0,10.71,10.73,10.7,10.72,281481.0
2024-12-05 13:00:00,10.71,10.72,10.68,10.68,100786.0,10.71,10.72,10.68,10.68,100786.0
2024-12-05 13:10:00,10.68,10.69,10.65,10.66,235794.0,10.68,10.69,10.65,10.66,235794.0
2024-12-05 13:20:00,10.66,10.66,10.62,10.66,280119.0,10.66,10.66,10.62,10.66,280119.0
2024-12-05 13:30:00,10.66,10.68,10.64,10.68,290676.0,10.66,10.68,10.64,10.68,290676.0
2024-12-05 13:40:00,10.68,10.68,10.64,10.66,227656.0,10.68,10.68,10.64,10.66,227656.0
2024-12-05 13:50:00,10.67,10.71,10.66,10.68,267912.0,10.67,10.71,10.66,10.68,267912.0
2024-12-05 14:00:00,10.69,10.74,10.68,10.73,216915.0,10.69,10.74,10.68,10.73,216915.0
2024-12-05 14:10:00,10.74,10.74,10.72,10.74,141231.0,10.74,10.74,10.72,10.74,141231.0
2024-12-05 14:20:00,10.74,10.77,10.73,10.77,163455.0,10.74,10.77,10.73,10.77,163455.0
2024-12-05 14:30:00,10.76,10.79,10.76,10.79,310742.0,10.76,10.79,10.76,10.79,310742.0
2024-12-05 14:40:00,10.79,10.8,10.78,10.79,273151.0,10.79,10.8,10.78,10.79,273151.0
2024-12-05 14:50:00,10.79,10.8,10.76,10.77,364876.0,10.79,10.8,10.76,10.77,364876.0
2024-12-05 15:00:00,10.77,10.78,10.74,10.78,402541.0,10.77,10.78,10.74,10.78,402541.0
2024-12-05 15:10:00,10.78,10.8,10.77,10.79,233418.0,10.78,10.8,10.77,10.79,233418.0
2024-12-05 15:20:00,10.79,10.79,10.77,10.78,257353.0,10.79,10.79,10.77,10.78,257353.0
2024-12-05 15:30:00,10.78,10.82,10.77,10.82,628137.0,10.78,10.82,10.77,10.82,628137.0
2024-12-05 15:40:00,10.82,10.82,10.71,10.72,1019519.0,10.82,10.82,10.71,10.72,1019519.0
2024-12-05 15:50:00,10.72,10.76,10.67,10.69,1895478.0,10.72,10.76,10.67,10.69,1895478.0
2024-12-06 09:30:00,10.74,10.82,10.67,10.8,823440.0,10.74,10.82,10.67,10.8,823440.0
2024-12-06 09:40:00,10.8,10.81,10.69,10.7,499406.0,10.8,10.81,10.69,10.7,499406.0
2024-12-06 09:50:00,10.69,10.73,10.69,10.72,266469.0,10.69,10.73,10.69,10.72,266469.0
2024-12-06 10:00:00,10.72,10.77,10.7,10.76,339626.0,10.72,10.77,10.7,10.76,339626.0
2024-12-06 10:10:00,10.76,10.79,10.74,10.79,289587.0,10.76,10.79,10.74,10.79,289587.0
2024-12-06 10:20:00,10.78,10.8,10.77,10.79,247167.0,10.78,10.8,10.77,10.79,247167.0
2024-12-06 10:30:00,10.79,10.8,10.75,10.79,539241.0,10.79,10.8,10.75,10.79,539241.0
2024-12-06 10:40:00,10.78,10.8,10.76,10.78,384926.0,10.78,10.8,10.76,10.78,384926.0
2024-12-06 10:50:00,10.78,10.79,10.76,10.77,284811.0,10.78,10.79,10.76,10.77,284811.0
2024-12-06 11:00:00,10.78,10.82,10.73,10.73,658724.0,10.78,10.82,10.73,10.73,658724.0
2024-12-06 11:10:00,10.74,10.75,10.73,10.74,280133.0,10.74,10.75,10.73,10.74,280133.0
2024-12-06 11:20:00,10.73,10.74,10.68,10.74,270161.0,10.73,10.74,10.68,10.74,270161.0
2024-12-06 11:30:00,10.74,10.74,10.7,10.73,218309.0,10.74,10.74,10.7,10.73,218309.0
2024-12-06 11:40:00,10.72,10.73,10.7,10.72,299339.0,10.72,10.73,10.7,10.72,299339.0
2024-12-06 11:50:00,10.72,10.75,10.72,10.72,373904.0,10.72,10.75,10.72,10.72,373904.0
2024-12-06 12:00:00,10.72,10.73,10.67,10.68,298375.0,10.72,10.73,10.67,10.68,298375.0
2024-12-06 12:10:00,10.68,10.68,10.63,10.63,546952.0,10.68,10.68,10.63,10.63,546952.0
2024-12-06 12:20:00,10.63,10.65,10.61,10.63,599637.0,10.63,10.65,10.61,10.63,599637.0
2024-12-06 12:30:00,10.63,10.66,10.62,10.66,155374.0,10.63,10.66,10.62,10.66,155374.0
2024-12-06 12:40:00,10.65,10.67,10.65,10.66,400833.0,10.65,10.67,10.65,10.66,400833.0
2024-12-06 12:50:00,10.67,10.69,10.65,10.69,385013.0,10.67,10.69,10.65,10.69,385013.0
2024-12-06 13:00:00,10.69,10.77,10.68,10.77,459257.0,10.69,10.77,10.68,10.77,459257.0
2024-12-06 13:10:00,10.77,10.77,10.7,10.7,361621.0,10.77,10.77,10.7,10.7,361621.0
2024-12-06 13:20:00,10.7,10.71,10.66,10.66,298529.0,10.7,10.71,10.66,10.66,298529.0
2024-12-06 13:30:00,10.66,10.67,10.62,10.66,314836.0,10.66,10.67,10.62,10.66,314836.0
2024-12-06 13:40:00,10.66,10.66,10.6,10.61,242891.0,10.66,10.66,10.6,10.61,242891.0
2024-12-06 13:50:00,10.61,10.61,10.58,10.61,215888.0,10.61,10.61,10.58,10.61,215888.0
2024-12-06 14:00:00,10.61,10.61,10.58,10.58,135872.0,10.61,10.61,10.58,10.58,135872.0
2024-12-06 14:10:00,10.58,10.61,10.57,10.61,157103.0,10.58,10.61,10.57,10.61,157103.0
2024-12-06 14:20:00,10.61,10.63,10.6,10.62,218041.0,10.61,10.63,10.6,10.62,218041.0
2024-12-06 14:30:00,10.62,10.63,10.6,10.62,127174.0,10.62,10.63,10.6,10.62,127174.0
2024-12-06 14:40:00,10.62,10.64,10.61,10.63,141109.0,10.62,10.64,10.61,10.63,141109.0
2024-12-06 14:50:00,10.63,10.65,10.63,10.65,149766.0,10.63,10.65,10.63,10.65,149766.0
2024-12-06 15:00:00,10.65,10.65,10.6,10.62,291241.0,10.65,10.65,10.6,10.62,291241.0
2024-12-06 15:10:00,10.61,10.62,10.6,10.62,232304.0,10.61,10.62,10.6,10.62,232304.0
2024-12-06 15:20:00,10.62,10.7,10.61,10.69,411533.0,10.62,10.7,10.61,10.69,411533.0
2024-12-06 15:30:00,10.7,10.72,10.69,10.71,310392.0,10.7,10.72,10.69,10.71,310392.0
2024-12-06 15:40:00,10.71,10.74,10.71,10.74,591379.0,10.71,10.74,10.71,10.74,591379.0
2024-12-06 15:50:00,10.73,10.74,10.64,10.65,2509335.0,10.73,10.74,10.64,10.65,2509335.0
2024-12-09 09:30:00,10.83,11.2,10.76,11.14,2565785.0,10.83,11.2,10.76,11.14,2565785.0
2024-12-09 09:40:00,11.14,11.29,11.13,11.24,1329091.0,11.14,11.29,11.13,11.24,1329091.0
2024-12-09 09:50:00,11.23,11.27,11.15,11.2,1548395.0,11.23,11.27,11.15,11.2,1548395.0
2024-12-09 10:00:00,11.2,11.26,11.16,11.2,3088755.0,11.2,11.26,11.16,11.2,3088755.0
2024-12-09 10:10:00,11.21,11.22,11.06,11.1,677489.0,11.21,11.22,11.06,11.1,677489.0
2024-12-09 10:20:00,11.1,11.13,11.06,11.1,863684.0,11.1,11.13,11.06,11.1,863684.0
2024-12-09 10:30:00,11.09,11.13,11.07,11.09,808516.0,11.09,11.13,11.07,11.09,808516.0
2024-12-09 10:40:00,11.09,11.11,11.02,11.08,757259.0,11.09,11.11,11.02,11.08,757259.0
2024-12-09 10:50:00,11.08,11.09,11.01,11.04,778399.0,11.08,11.09,11.01,11.04,778399.0
2024-12-09 11:00:00,11.04,11.08,10.97,10.97,550675.0,11.04,11.08,10.97,10.97,550675.0
2024-12-09 11:10:00,10.97,10.98,10.88,10.94,870739.0,10.97,10.98,10.88,10.94,870739.0
2024-12-09 11:20:00,10.93,10.95,10.87,10.88,1070223.0,10.93,10.95,10.87,10.88,1070223.0
2024-12-09 11:30:00,10.88,10.92,10.86,10.92,492059.0,10.88,10.92,10.86,10.92,492059.0
2024-12-09 11:40:00,10.92,11.0,10.9,11.0,417679.0,10.92,11.0,10.9,11.0,417679.0
2024-12-09 11:50:00,10.99,11.06,10.98,11.02,756181.0,10.99,11.06,10.98,11.02,756181.0
2024-12-09 12:00:00,11.02,11.02,10.95,10.96,388052.0,11.02,11.02,10.95,10.96,388052.0
2024-12-09 12:10:00,10.96,10.97,10.9,10.92,300577.0,10.96,10.97,10.9,10.92,300577.0
2024-12-09 12:20:00,10.92,10.95,10.86,10.92,567530.0,10.92,10.95,10.86,10.92,567530.0
2024-12-09 12:30:00,10.92,10.95,10.9,10.94,260390.0,10.92,10.95,10.9,10.94,260390.0
2024-12-09 12:40:00,10.94,10.96,10.93,10.93,231682.0,10.94,10.96,10.93,10.93,231682.0
2024-12-09 12:50:00,10.94,10.94,10.87,10.89,440862.0,10.94,10.94,10.87,10.89,440862.0
2024-12-09 13:00:00,10.88,10.89,10.84,10.88,970089.0,10.88,10.89,10.84,10.88,970089.0
2024-12-09 13:10:00,10.88,10.88,10.82,10.85,450310.0,10.88,10.88,10.82,10.85,450310.0
2024-12-09 13:20:00,10.85,10.86,10.8,10.82,660661.0,10.85,10.86,10.8,10.82,660661.0
2024-12-09 13:30:00,10.82,10.85,10.8,10.84,466567.0,10.82,10.85,10.8,10.84,466567.0
2024-12-09 13:40:00,10.84,10.88,10.79,10.84,1036205.0,10.84,10.88,10.79,10.84,1036205.0
2024-12-09 13:50:00,10.84,10.85,10.79,10.79,545165.0,10.84,10.85,10.79,10.79,545165.0
2024-12-09 14:00:00,10.8,10.8,10.76,10.78,426841.0,10.8,10.8,10.76,10.78,426841.0
2024-12-09 14:10:00,10.79,10.8,10.77,10.8,411250.0,10.79,10.8,10.77,10.8,411250.0
2024-12-09 14:20:00,10.79,10.83,10.74,10.75,1077009.0,10.79,10.83,10.74,10.75,1077009.0
2024-12-09 14:30:00,10.75,10.78,10.74,10.74,365748.0,10.75,10.78,10.74,10.74,365748.0
2024-12-09 14:40:00,10.75,10.78,10.69,10.69,1128455.0,10.75,10.78,10.69,10.69,1128455.0
2024-12-09 14:50:00,10.7,10.74,10.58,10.63,2125482.0,10.7,10.74,10.58,10.63,2125482.0
2024-12-09 15:00:00,10.63,10.65,10.58,10.62,1006012.0,10.63,10.65,10.58,10.62,1006012.0
2024-12-09 15:10:00,10.62,10.65,10.57,10.58,1024461.0,10.62,10.65,10.57,10.58,1024461.0
2024-12-09 15:20:00,10.58,10.61,10.54,10.59,572855.0,10.58,10.61,10.54,10.59,572855.0
2024-12-09 15:30:00,10.59,10.66,10.58,10.65,655627.0,10.59,10.66,10.58,10.65,655627.0
2024-12-09 15:40:00,10.64,10.65,10.58,10.61,1306245.0,10.64,10.65,10.58,10.61,1306245.0
2024-12-09 15:50:00,10.61,10.63,10.52,10.56,5010502.0,10.61,10.63,10.52,10.56,5010502.0
2024-12-10 09:30:00,10.65,10.92,10.54,10.79,1365348.0,10.65,10.92,10.54,10.79,1365348.0
2024-12-10 09:40:00,10.8,10.94,10.76,10.88,510064.0,10.8,10.94,10.76,10.88,510064.0
2024-12-10 09:50:00,10.88,11.01,10.85,10.99,897090.0,10.88,11.01,10.85,10.99,897090.0
2024-12-10 10:00:00,10.99,11.05,10.92,10.95,339500.0,10.99,11.05,10.92,10.95,339500.0
2024-12-10 10:10:00,10.95,10.98,10.91,10.94,232780.0,10.95,10.98,10.91,10.94,232780.0
2024-12-10 10:20:00,10.94,10.95,10.85,10.86,259038.0,10.94,10.95,10.85,10.86,259038.0
2024-12-10 10:30:00,10.86,10.9,10.82,10.88,226071.0,10.86,10.9,10.82,10.88,226071.0
2024-12-10 10:40:00,10.88,10.9,10.85,10.89,254281.0,10.88,10.9,10.85,10.89,254281.0
2024-12-10 10:50:00,10.89,10.94,10.87,10.91,336335.0,10.89,10.94,10.87,10.91,336335.0
2024-12-10 11:00:00,10.9,10.95,10.89,10.93,440806.0,10.9,10.95,10.89,10.93,440806.0
2024-12-10 11:10:00,10.93,10.97,10.87,10.9,358907.0,10.93,10.97,10.87,10.9,358907.0
2024-12-10 11:20:00,10.9,10.96,10.87,10.95,713944.0,10.9,10.96,10.87,10.95,713944.0
2024-12-10 11:30:00,10.94,10.97,10.89,10.9,491470.0,10.94,10.97,10.89,10.9,491470.0
2024-12-10 11:40:00,10.9,10.93,10.87,10.92,494007.0,10.9,10.93,10.87,10.92,494007.0
2024-12-10 11:50:00,10.93,10.97,10.9,10.95,672688.0,10.93,10.97,10.9,10.95,672688.0
2024-12-10 12:00:00,10.94,10.97,10.91,10.95,450357.0,10.94,10.97,10.91,10.95,450357.0
2024-12-10 12:10:00,10.95,10.99,10.92,10.94,679794.0,10.95,10.99,10.92,10.94,679794.0
2024-12-10 12:20:00,10.94,10.95,10.91,10.92,272423.0,10.94,10.95,10.91,10.92,272423.0
2024-12-10 12:30:00,10.93,10.99,10.92,10.97,210200.0,10.93,10.99,10.92,10.97,210200.0
2024-12-10 12:40:00,10.97,10.99,10.95,10.99,329876.0,10.97,10.99,10.95,10.99,329876.0
2024-12-10 12:50:00,10.98,10.99,10.93,10.94,275918.0,10.98,10.99,10.93,10.94,275918.0
2024-12-10 13:00:00,10.94,10.95,10.9,10.9,264046.0,10.94,10.95,10.9,10.9,264046.0
2024-12-10 13:10:00,10.91,10.92,10.87,10.92,231115.0,10.91,10.92,10.87,10.92,231115.0
2024-12-10 13:20:00,10.92,10.94,10.89,10.93,440450.0,10.92,10.94,10.89,10.93,440450.0
2024-12-10 13:30:00,10.93,10.94,10.91,10.94,186876.0,10.93,10.94,10.91,10.94,186876.0
2024-12-10 13:40:00,10.94,10.96,10.93,10.95,184782.0,10.94,10.96,10.93,10.95,184782.0
2024-12-10 13:50:00,10.95,10.95,10.91,10.93,198555.0,10.95,10.95,10.91,10.93,198555.0
2024-12-10 14:00:00,10.93,10.93,10.89,10.91,440544.0,10.93,10.93,10.89,10.91,440544.0
2024-12-10 14:10:00,10.91,10.91,10.88,10.9,385070.0,10.91,10.91,10.88,10.9,385070.0
2024-12-10 14:20:00,10.9,10.91,10.89,10.91,155223.0,10.9,10.91,10.89,10.91,155223.0
2024-12-10 14:30:00,10.91,10.91,10.86,10.88,431627.0,10.91,10.91,10.86,10.88,431627.0
2024-12-10 14:40:00,10.87,10.89,10.83,10.85,496290.0,10.87,10.89,10.83,10.85,496290.0
2024-12-10 14:50:00,10.85,10.88,10.83,10.88,441343.0,10.85,10.88,10.83,10.88,441343.0
2024-12-10 15:00:00,10.87,10.88,10.84,10.86,446986.0,10.87,10.88,10.84,10.86,446986.0
2024-12-10 15:10:00,10.86,10.86,10.79,10.82,589381.0,10.86,10.86,10.79,10.82,589381.0
2024-12-10 15:20:00,10.82,10.82,10.75,10.77,457504.0,10.82,10.82,10.75,10.77,457504.0
2024-12-10 15:30:00,10.77,10.8,10.75,10.79,521817.0,10.77,10.8,10.75,10.79,521817.0
2024-12-10 15:40:00,10.79,10.83,10.76,10.82,834444.0,10.79,10.83,10.76,10.82,834444.0
2024-12-10 15:50:00,10.82,10.91,10.81,10.91,2920377.0,10.82,10.91,10.81,10.91,2920377.0
2024-12-11 09:30:00,10.91,10.92,10.78,10.82,530450.0,10.91,10.92,10.78,10.82,530450.0
2024-12-11 09:40:00,10.82,10.87,10.74,10.87,226221.0,10.82,10.87,10.74,10.87,226221.0
2024-12-11 09:50:00,10.87,10.87,10.8,10.85,186359.0,10.87,10.87,10.8,10.85,186359.0
2024-12-11 10:00:00,10.85,10.87,10.79,10.85,441623.0,10.85,10.87,10.79,10.85,441623.0
2024-12-11 10:10:00,10.85,10.86,10.77,10.8,319053.0,10.85,10.86,10.77,10.8,319053.0
2024-12-11 10:20:00,10.8,10.82,10.72,10.73,544284.0,10.8,10.82,10.72,10.73,544284.0
2024-12-11 10:30:00,10.74,10.82,10.73,10.79,600524.0,10.74,10.82,10.73,10.79,600524.0
2024-12-11 10:40:00,10.79,10.85,10.78,10.8,328051.0,10.79,10.85,10.78,10.8,328051.0
2024-12-11 10:50:00,10.81,10.81,10.75,10.76,292455.0,10.81,10.81,10.75,10.76,292455.0
2024-12-11 11:00:00,10.75,10.82,10.75,10.8,656322.0,10.75,10.82,10.75,10.8,656322.0
2024-12-11 11:10:00,10.8,10.81,10.78,10.8,500685.0,10.8,10.81,10.78,10.8,500685.0
2024-12-11 11:20:00,10.79,10.8,10.75,10.79,1124620.0,10.79,10.8,10.75,10.79,1124620.0
2024-12-11 11:30:00,10.79,10.8,10.73,10.76,354728.0,10.79,10.8,10.73,10.76,354728.0
2024-12-11 11:40:00,10.75,10.77,10.74,10.76,338986.0,10.75,10.77,10.74,10.76,338986.0
2024-12-11 11:50:00,10.76,10.8,10.73,10.79,372895.0,10.76,10.8,10.73,10.79,372895.0
2024-12-11 12:00:00,10.79,10.85,10.79,10.85,557471.0,10.79,10.85,10.79,10.85,557471.0
2024-12-11 12:10:00,10.85,10.85,10.83,10.84,115085.0,10.85,10.85,10.83,10.84,115085.0
2024-12-11 12:20:00,10.84,10.89,10.83,10.88,515127.0,10.84,10.89,10.83,10.88,515127.0
2024-12-11 12:30:00,10.88,10.89,10.87,10.88,169544.0,10.88,10.89,10.87,10.88,169544.0
2024-12-11 12:40:00,10.88,10.92,10.86,10.92,518200.0,10.88,10.92,10.86,10.92,518200.0
2024-12-11 12:50:00,10.91,10.94,10.91,10.92,477027.0,10.91,10.94,10.91,10.92,477027.0
2024-12-11 13:00:00,10.92,10.98,10.91,10.93,682564.0,10.92,10.98,10.91,10.93,682564.0
2024-12-11 13:10:00,10.93,10.97,10.92,10.96,235706.0,10.93,10.97,10.92,10.96,235706.0
2024-12-11 13:20:00,10.96,10.97,10.94,10.97,344267.0,10.96,10.97,10.94,10.97,344267.0
2024-12-11 13:30:00,10.97,10.97,10.95,10.95,207757.0,10.97,10.97,10.95,10.95,207757.0
2024-12-11 13:40:00,10.96,10.99,10.95,10.96,706040.0,10.96,10.99,10.95,10.96,706040.0
2024-12-11 13:50:00,10.96,10.96,10.94,10.96,109719.0,10.96,10.96,10.94,10.96,109719.0
2024-12-11 14:00:00,10.96,10.97,10.92,10.92,166379.0,10.96,10.97,10.92,10.92,166379.0
2024-12-11 14:10:00,10.93,10.94,10.92,10.93,209204.0,10.93,10.94,10.92,10.93,209204.0
2024-12-11 14:20:00,10.93,10.93,10.9,10.91,182617.0,10.93,10.93,10.9,10.91,182617.0
2024-12-11 14:30:00,10.91,10.91,10.87,10.88,440291.0,10.91,10.91,10.87,10.88,440291.0
2024-12-11 14:40:00,10.88,10.89,10.86,10.87,362850.0,10.88,10.89,10.86,10.87,362850.0
2024-12-11 14:50:00,10.87,10.88,10.83,10.85,307821.0,10.87,10.88,10.83,10.85,307821.0
2024-12-11 15:00:00,10.85,10.85,10.83,10.84,304610.0,10.85,10.85,10.83,10.84,304610.0
2024-12-11 15:10:00,10.83,10.87,10.82,10.86,267725.0,10.83,10.87,10.82,10.86,267725.0
2024-12-11 15:20:00,10.86,10.86,10.84,10.86,312197.0,10.86,10.86,10.84,10.86,312197.0
2024-12-11 15:30:00,10.86,10.86,10.8,10.82,482997.0,10.86,10.86,10.8,10.82,482997.0
2024-12-11 15:40:00,10.82,10.83,10.8,10.82,475831.0,10.82,10.83,10.8,10.82,475831.0
2024-12-11 15:50:00,10.82,10.85,10.81,10.83,1986941.0,10.82,10.85,10.81,10.83,1986941.0
2024-12-12 09:30:00,11.4,12.04,11.4,11.98,7625564.0,11.4,12.04,11.4,11.98,7625564.0
2024-12-12 09:40:00,11.98,12.1,11.89,12.07,3490241.0,11.98,12.1,11.89,12.07,3490241.0
2024-12-12 09:50:00,12.07,12.39,12.01,12.38,5317277.0,12.07,12.39,12.01,12.38,5317277.0
2024-12-12 10:00:00,12.38,12.55,12.3,12.34,6336164.0,12.38,12.55,12.3,12.34,6336164.0
2024-12-12 10:10:00,12.34,12.4,12.2,12.38,2194192.0,12.34,12.4,12.2,12.38,2194192.0
2024-12-12 10:20:00,12.37,12.37,12.2,12.21,1625127.0,12.37,12.37,12.2,12.21,1625127.0
2024-12-12 10:30:00,12.21,12.3,12.12,12.23,2404280.0,12.21,12.3,12.12,12.23,2404280.0
2024-12-12 10:40:00,12.22,12.35,12.19,12.24,1264594.0,12.22,12.35,12.19,12.24,1264594.0
2024-12-12 10:50:00,12.24,12.33,12.23,12.25,1060163.0,12.24,12.33,12.23,12.25,1060163.0
2024-12-12 11:00:00,12.25,12.36,12.24,12.34,1474203.0,12.25,12.36,12.24,12.34,1474203.0
2024-12-12 11:10:00,12.33,12.37,12.29,12.3,1654691.0,12.33,12.37,12.29,12.3,1654691.0
2024-12-12 11:20:00,12.3,12.6,12.26,12.57,4351229.0,12.3,12.6,12.26,12.57,4351229.0
2024-12-12 11:30:00,12.57,12.64,12.51,12.63,1533395.0,12.57,12.64,12.51,12.63,1533395.0
2024-12-12 11:40:00,12.64,12.7,12.57,12.58,1621577.0,12.64,12.7,12.57,12.58,1621577.0
2024-12-12 11:50:00,12.58,12.62,12.49,12.55,1344745.0,12.58,12.62,12.49,12.55,1344745.0
2024-12-12 12:00:00,12.55,12.56,12.46,12.48,1673240.0,12.55,12.56,12.46,12.48,1673240.0
2024-12-12 12:10:00,12.49,12.5,12.4,12.46,1259379.0,12.49,12.5,12.4,12.46,1259379.0
2024-12-12 12:20:00,12.45,12.47,12.32,12.41,1517487.0,12.45,12.47,12.32,12.41,1517487.0
2024-12-12 12:30:00,12.41,12.48,12.37,12.45,974695.0,12.41,12.48,12.37,12.45,974695.0
2024-12-12 12:40:00,12.44,12.48,12.4,12.4,780753.0,12.44,12.48,12.4,12.4,780753.0
2024-12-12 12:50:00,12.4,12.51,12.4,12.51,567870.0,12.4,12.51,12.4,12.51,567870.0
2024-12-12 13:00:00,12.51,12.58,12.46,12.57,1269262.0,12.51,12.58,12.46,12.57,1269262.0
2024-12-12 13:10:00,12.57,12.6,12.48,12.54,1165708.0,12.57,12.6,12.48,12.54,1165708.0
2024-12-12 13:20:00,12.54,12.55,12.4,12.4,1133585.0,12.54,12.55,12.4,12.4,1133585.0
2024-12-12 13:30:00,12.41,12.52,12.4,12.5,1154977.0,12.41,12.52,12.4,12.5,1154977.0
2024-12-12 13:40:00,12.5,12.52,12.48,12.51,636190.0,12.5,12.52,12.48,12.51,636190.0
2024-12-12 13:50:00,12.5,12.51,12.41,12.41,473620.0,12.5,12.51,12.41,12.41,473620.0
2024-12-12 14:00:00,12.42,12.44,12.34,12.37,1290811.0,12.42,12.44,12.34,12.37,1290811.0
2024-12-12 14:10:00,12.38,12.39,12.31,12.36,969367.0,12.38,12.39,12.31,12.36,969367.0
2024-12-12 14:20:00,12.35,12.38,12.31,12.32,716889.0,12.35,12.38,12.31,12.32,716889.0
2024-12-12 14:30:00,12.32,12.36,12.29,12.36,622298.0,12.32,12.36,12.29,12.36,622298.0
2024-12-12 14:40:00,12.36,12.37,12.32,12.33,754824.0,12.36,12.37,12.32,12.33,754824.0
2024-12-12 14:50:00,12.33,12.4,12.32,12.38,742391.0,12.33,12.4,12.32,12.38,742391.0
2024-12-12 15:00:00,12.38,12.39,12.31,12.34,766539.0,12.38,12.39,12.31,12.34,766539.0
2024-12-12 15:10:00,12.33,12.37,12.31,12.37,1316065.0,12.33,12.37,12.31,12.37,1316065.0
2024-12-12 15:20:00,12.37,12.42,12.34,12.41,1059534.0,12.37,12.42,12.34,12.41,1059534.0
2024-12-12 15:30:00,12.41,12.44,12.34,12.34,1356432.0,12.41,12.44,12.34,12.34,1356432.0
2024-12-12 15:40:00,12.35,12.42,12.33,12.41,2251438.0,12.35,12.42,12.33,12.41,2251438.0
2024-12-12 15:50:00,12.41,12.53,12.4,12.5,6460491.0,12.41,12.53,12.4,12.5,6460491.0
2024-12-13 09:30:00,12.28,12.58,12.27,12.57,1988603.0,12.28,12.58,12.27,12.57,1988603.0
2024-12-13 09:40:00,12.57,12.65,12.52,12.6,641672.0,12.57,12.65,12.52,12.6,641672.0
2024-12-13 09:50:00,12.59,12.67,12.46,12.49,702029.0,12.59,12.67,12.46,12.49,702029.0
2024-12-13 10:00:00,12.48,12.5,12.34,12.43,874582.0,12.48,12.5,12.34,12.43,874582.0
2024-12-13 10:10:00,12.42,12.44,12.34,12.38,789719.0,12.42,12.44,12.34,12.38,789719.0
2024-12-13 10:20:00,12.38,12.39,12.32,12.36,582089.0,12.38,12.39,12.32,12.36,582089.0
2024-12-13 10:30:00,12.35,12.39,12.33,12.36,2172501.0,12.35,12.39,12.33,12.36,2172501.0
2024-12-13 10:40:00,12.36,12.36,12.3,12.32,674527.0,12.36,12.36,12.3,12.32,674527.0
2024-12-13 10:50:00,12.31,12.34,12.28,12.32,499787.0,12.31,12.34,12.28,12.32,499787.0
2024-12-13 11:00:00,12.32,12.41,12.31,12.39,682910.0,12.32,12.41,12.31,12.39,682910.0
2024-12-13 11:10:00,12.4,12.41,12.33,12.36,773021.0,12.4,12.41,12.33,12.36,773021.0
2024-12-13 11:20:00,12.35,12.41,12.33,12.38,567973.0,12.35,12.41,12.33,12.38,567973.0
2024-12-13 11:30:00,12.38,12.46,12.38,12.44,540591.0,12.38,12.46,12.38,12.44,540591.0
2024-12-13 11:40:00,12.44,12.49,12.43,12.46,514725.0,12.44,12.49,12.43,12.46,514725.0
2024-12-13 11:50:00,12.45,12.48,12.38,12.43,596959.0,12.45,12.48,12.38,12.43,596959.0
2024-12-13 12:00:00,12.43,12.47,12.41,12.41,436115.0,12.43,12.47,12.41,12.41,436115.0
2024-12-13 12:10:00,12.41,12.42,12.36,12.38,474740.0,12.41,12.42,12.36,12.38,474740.0
2024-12-13 12:20:00,12.38,12.41,12.33,12.34,310812.0,12.38,12.41,12.33,12.34,310812.0
2024-12-13 12:30:00,12.34,12.34,12.28,12.29,383073.0,12.34,12.34,12.28,12.29,383073.0
2024-12-13 12:40:00,12.29,12.29,12.21,12.21,487471.0,12.29,12.29,12.21,12.21,487471.0
2024-12-13 12:50:00,12.21,12.25,12.18,12.24,451747.0,12.21,12.25,12.18,12.24,451747.0
2024-12-13 13:00:00,12.24,12.25,12.22,12.24,333743.0,12.24,12.25,12.22,12.24,333743.0
2024-12-13 13:10:00,12.24,12.24,12.21,12.24,479328.0,12.24,12.24,12.21,12.24,479328.0
2024-12-13 13:20:00,12.24,12.25,12.2,12.24,337194.0,12.24,12.25,12.2,12.24,337194.0
2024-12-13 13:30:00,12.23,12.24,12.2,12.21,351722.0,12.23,12.24,12.2,12.21,351722.0
2024-12-13 13:40:00,12.21,12.24,12.21,12.22,402230.0,12.21,12.24,12.21,12.22,402230.0
2024-12-13 13:50:00,12.22,12.23,12.16,12.17,535434.0,12.22,12.23,12.16,12.17,535434.0
2024-12-13 14:00:00,12.17,12.19,12.15,12.16,403691.0,12.17,12.19,12.15,12.16,403691.0
2024-12-13 14:10:00,12.17,12.19,12.13,12.13,507279.0,12.17,12.19,12.13,12.13,507279.0
2024-12-13 14:20:00,12.13,12.17,12.12,12.16,356633.0,12.13,12.17,12.12,12.16,356633.0
2024-12-13 14:30:00,12.16,12.17,12.13,12.13,298251.0,12.16,12.17,12.13,12.13,298251.0
2024-12-13 14:40:00,12.13,12.16,12.08,12.11,511601.0,12.13,12.16,12.08,12.11,511601.0
2024-12-13 14:50:00,12.11,12.13,12.05,12.07,535874.0,12.11,12.13,12.05,12.07,535874.0
2024-12-13 15:00:00,12.07,12.09,12.05,12.08,471902.0,12.07,12.09,12.05,12.08,471902.0
2024-12-13 15:10:00,12.08,12.12,12.04,12.07,1126590.0,12.08,12.12,12.04,12.07,1126590.0
2024-12-13 15:20:00,12.07,12.1,12.04,12.08,660169.0,12.07,12.1,12.04,12.08,660169.0
2024-12-13 15:30:00,12.08,12.08,12.03,12.05,748232.0,12.08,12.08,12.03,12.05,748232.0
2024-12-13 15:40:00,12.06,12.07,11.99,12.0,1060798.0,12.06,12.07,11.99,12.0,1060798.0
2024-12-13 15:50:00,12.0,12.09,11.99,12.06,3481812.0,12.0,12.09,11.99,12.06,3481812.0
2024-12-16 09:30:00,12.02,12.17,11.81,11.95,1695274.0,12.02,12.17,11.81,11.95,1695274.0
2024-12-16 09:40:00,11.96,12.03,11.91,11.99,502353.0,11.96,12.03,11.91,11.99,502353.0
2024-12-16 09:50:00,11.99,12.07,11.92,12.06,357990.0,11.99,12.07,11.92,12.06,357990.0
2024-12-16 10:00:00,12.07,12.12,12.04,12.04,397107.0,12.07,12.12,12.04,12.04,397107.0
2024-12-16 10:10:00,12.04,12.07,11.99,12.04,325863.0,12.04,12.07,11.99,12.04,325863.0
2024-12-16 10:20:00,12.04,12.1,12.0,12.05,331281.0,12.04,12.1,12.0,12.05,331281.0
2024-12-16 10:30:00,12.05,12.14,12.04,12.1,315695.0,12.05,12.14,12.04,12.1,315695.0
2024-12-16 10:40:00,12.1,12.11,12.05,12.1,375745.0,12.1,12.11,12.05,12.1,375745.0
2024-12-16 10:50:00,12.1,12.1,12.02,12.03,304210.0,12.1,12.1,12.02,12.03,304210.0
2024-12-16 11:00:00,12.03,12.03,11.98,12.01,298448.0,12.03,12.03,11.98,12.01,298448.0
2024-12-16 11:10:00,12.02,12.03,11.95,12.03,410701.0,12.02,12.03,11.95,12.03,410701.0
2024-12-16 11:20:00,12.03,12.03,11.93,11.95,415043.0,12.03,12.03,11.93,11.95,415043.0
2024-12-16 11:30:00,11.95,12.01,11.91,11.98,369719.0,11.95,12.01,11.91,11.98,369719.0
2024-12-16 11:40:00,11.99,12.0,11.88,11.9,854424.0,11.99,12.0,11.88,11.9,854424.0
2024-12-16 11:50:00,11.9,11.91,11.85,11.87,564879.0,11.9,11.91,11.85,11.87,564879.0
2024-12-16 12:00:00,11.87,11.9,11.84,11.84,738020.0,11.87,11.9,11.84,11.84,738020.0
2024-12-16 12:10:00,11.85,11.86,11.82,11.83,275612.0,11.85,11.86,11.82,11.83,275612.0
2024-12-16 12:20:00,11.82,11.83,11.78,11.79,427137.0,11.82,11.83,11.78,11.79,427137.0
2024-12-16 12:30:00,11.78,11.8,11.77,11.8,202435.0,11.78,11.8,11.77,11.8,202435.0
2024-12-16 12:40:00,11.79,11.8,11.76,11.77,299468.0,11.79,11.8,11.76,11.77,299468.0
2024-12-16 12:50:00,11.76,11.77,11.73,11.74,430048.0,11.76,11.77,11.73,11.74,430048.0
2024-12-16 13:00:00,11.74,11.75,11.7,11.71,431851.0,11.74,11.75,11.7,11.71,431851.0
2024-12-16 13:10:00,11.71,11.77,11.7,11.72,470954.0,11.71,11.77,11.7,11.72,470954.0
2024-12-16 13:20:00,11.72,11.79,11.71,11.75,361205.0,11.72,11.79,11.71,11.75,361205.0
2024-12-16 13:30:00,11.76,11.77,11.74,11.76,217905.0,11.76,11.77,11.74,11.76,217905.0
2024-12-16 13:40:00,11.77,11.77,11.69,11.71,285577.0,11.77,11.77,11.69,11.71,285577.0
2024-12-16 13:50:00,11.71,11.72,11.66,11.67,295036.0,11.71,11.72,11.66,11.67,295036.0
2024-12-16 14:00:00,11.67,11.68,11.6,11.62,404434.0,11.67,11.68,11.6,11.62,404434.0
2024-12-16 14:10:00,11.62,11.65,11.6,11.64,618193.0,11.62,11.65,11.6,11.64,618193.0
2024-12-16 14:20:00,11.64,11.65,11.59,11.6,383882.0,11.64,11.65,11.59,11.6,383882.0
2024-12-16 14:30:00,11.6,11.61,11.56,11.56,600617.0,11.6,11.61,11.56,11.56,600617.0
2024-12-16 14:40:00,11.57,11.68,11.56,11.68,822453.0,11.57,11.68,11.56,11.68,822453.0
2024-12-16 14:50:00,11.68,11.7,11.64,11.65,440851.0,11.68,11.7,11.64,11.65,440851.0
2024-12-16 15:00:00,11.65,11.66,11.61,11.62,704682.0,11.65,11.66,11.61,11.62,704682.0
2024-12-16 15:10:00,11.62,11.64,11.59,11.61,569568.0,11.62,11.64,11.59,11.61,569568.0
2024-12-16 15:20:00,11.61,11.61,11.55,11.58,562313.0,11.61,11.61,11.55,11.58,562313.0
2024-12-16 15:30:00,11.58,11.66,11.57,11.63,768225.0,11.58,11.66,11.57,11.63,768225.0
2024-12-16 15:40:00,11.63,11.69,11.61,11.62,721682.0,11.63,11.69,11.61,11.62,721682.0
2024-12-16 15:50:00,11.61,11.65,11.58,11.59,3145423.0,11.61,11.65,11.58,11.59,3145423.0
2024-12-17 09:30:00,11.46,11.46,11.25,11.32,1701532.0,11.46,11.46,11.25,11.32,1701532.0
2024-12-17 09:40:00,11.31,11.34,11.25,11.29,1122017.0,11.31,11.34,11.25,11.29,1122017.0
2024-12-17 09:50:00,11.29,11.39,11.21,11.37,587624.0,11.29,11.39,11.21,11.37,587624.0
2024-12-17 10:00:00,11.37,11.46,11.36,11.43,540712.0,11.37,11.46,11.36,11.43,540712.0
2024-12-17 10:10:00,11.43,11.48,11.36,11.4,714201.0,11.43,11.48,11.36,11.4,714201.0
2024-12-17 10:20:00,11.39,11.52,11.38,11.48,580684.0,11.39,11.52,11.38,11.48,580684.0
2024-12-17 10:30:00,11.48,11.57,11.43,11.55,510636.0,11.48,11.57,11.43,11.55,510636.0
2024-12-17 10:40:00,11.55,11.57,11.51,11.57,478247.0,11.55,11.57,11.51,11.57,478247.0
2024-12-17 10:50:00,11.57,11.66,11.56,11.65,413774.0,11.57,11.66,11.56,11.65,413774.0
2024-12-17 11:00:00,11.66,11.71,11.63,11.69,399058.0,11.66,11.71,11.63,11.69,399058.0
2024-12-17 11:10:00,11.69,11.72,11.62,11.65,449393.0,11.69,11.72,11.62,11.65,449393.0
2024-12-17 11:20:00,11.65,11.68,11.61,11.66,420127.0,11.65,11.68,11.61,11.66,420127.0
2024-12-17 11:30:00,11.66,11.72,11.64,11.72,227742.0,11.66,11.72,11.64,11.72,227742.0
2024-12-17 11:40:00,11.72,11.73,11.68,11.7,222066.0,11.72,11.73,11.68,11.7,222066.0
2024-12-17 11:50:00,11.7,11.71,11.65,11.66,335650.0,11.7,11.71,11.65,11.66,335650.0
2024-12-17 12:00:00,11.67,11.67,11.62,11.62,258761.0,11.67,11.67,11.62,11.62,258761.0
2024-12-17 12:10:00,11.62,11.68,11.61,11.66,382719.0,11.62,11.68,11.61,11.66,382719.0
2024-12-17 12:20:00,11.67,11.71,11.59,11.61,549666.0,11.67,11.71,11.59,11.61,549666.0
2024-12-17 12:30:00,11.61,11.66,11.6,11.65,234590.0,11.61,11.66,11.6,11.65,234590.0
2024-12-17 12:40:00,11.64,11.67,11.64,11.66,214907.0,11.64,11.67,11.64,11.66,214907.0
2024-12-17 12:50:00,11.66,11.67,11.64,11.65,215072.0,11.66,11.67,11.64,11.65,215072.0
2024-12-17 13:00:00,11.65,11.67,11.61,11.66,289531.0,11.65,11.67,11.61,11.66,289531.0
2024-12-17 13:10:00,11.66,11.71,11.64,11.69,238538.0,11.66,11.71,11.64,11.69,238538.0
2024-12-17 13:20:00,11.69,11.7,11.66,11.69,188112.0,11.69,11.7,11.66,11.69,188112.0
2024-12-17 13:30:00,11.69,11.7,11.64,11.66,243694.0,11.69,11.7,11.64,11.66,243694.0
2024-12-17 13:40:00,11.66,11.68,11.62,11.62,286091.0,11.66,11.68,11.62,11.62,286091.0
2024-12-17 13:50:00,11.63,11.64,11.61,11.62,255977.0,11.63,11.64,11.61,11.62,255977.0
2024-12-17 14:00:00,11.62,11.62,11.54,11.55,344916.0,11.62,11.62,11.54,11.55,344916.0
2024-12-17 14:10:00,11.55,11.56,11.5,11.52,232238.0,11.55,11.56,11.5,11.52,232238.0
2024-12-17 14:20:00,11.51,11.52,11.47,11.51,314845.0,11.51,11.52,11.47,11.51,314845.0
2024-12-17 14:30:00,11.51,11.51,11.45,11.46,306564.0,11.51,11.51,11.45,11.46,306564.0
2024-12-17 14:40:00,11.46,11.49,11.45,11.49,260162.0,11.46,11.49,11.45,11.49,260162.0
2024-12-17 14:50:00,11.49,11.49,11.44,11.44,294187.0,11.49,11.49,11.44,11.44,294187.0
2024-12-17 15:00:00,11.45,11.46,11.43,11.45,357549.0,11.45,11.46,11.43,11.45,357549.0
2024-12-17 15:10:00,11.46,11.48,11.41,11.44,539577.0,11.46,11.48,11.41,11.44,539577.0
2024-12-17 15:20:00,11.44,11.44,11.38,11.38,741209.0,11.44,11.44,11.38,11.38,741209.0
2024-12-17 15:30:00,11.38,11.43,11.36,11.4,1169672.0,11.38,11.43,11.36,11.4,1169672.0
2024-12-17 15:40:00,11.41,11.43,11.39,11.41,721361.0,11.41,11.43,11.39,11.41,721361.0
2024-12-17 15:50:00,11.41,11.44,11.34,11.34,3105650.0,11.41,11.44,11.34,11.34,3105650.0
2024-12-18 09:30:00,11.28,11.29,11.07,11.12,1904291.0,11.28,11.29,11.07,11.12,1904291.0
2024-12-18 09:40:00,11.12,11.26,11.11,11.17,691551.0,11.12,11.26,11.11,11.17,691551.0
2024-12-18 09:50:00,11.18,11.2,11.09,11.14,1327369.0,11.18,11.2,11.09,11.14,1327369.0
2024-12-18 10:00:00,11.13,11.21,11.1,11.2,1076312.0,11.13,11.21,11.1,11.2,1076312.0
2024-12-18 10:10:00,11.2,11.25,11.19,11.21,489657.0,11.2,11.25,11.19,11.21,489657.0
2024-12-18 10:20:00,11.21,11.31,11.2,11.3,476073.0,11.21,11.31,11.2,11.3,476073.0
2024-12-18 10:30:00,11.3,11.31,11.24,11.26,601377.0,11.3,11.31,11.24,11.26,601377.0
2024-12-18 10:40:00,11.27,11.29,11.23,11.29,370064.0,11.27,11.29,11.23,11.29,370064.0
2024-12-18 10:50:00,11.29,11.31,11.25,11.29,489067.0,11.29,11.31,11.25,11.29,489067.0
2024-12-18 11:00:00,11.29,11.31,11.25,11.27,794001.0,11.29,11.31,11.25,11.27,794001.0
2024-12-18 11:10:00,11.27,11.31,11.25,11.26,453569.0,11.27,11.31,11.25,11.26,453569.0
2024-12-18 11:20:00,11.26,11.27,11.23,11.26,361044.0,11.26,11.27,11.23,11.26,361044.0
2024-12-18 11:30:00,11.26,11.34,11.25,11.3,504134.0,11.26,11.34,11.25,11.3,504134.0
2024-12-18 11:40:00,11.3,11.35,11.29,11.29,329738.0,11.3,11.35,11.29,11.29,329738.0
2024-12-18 11:50:00,11.29,11.3,11.24,11.25,278979.0,11.29,11.3,11.24,11.25,278979.0
2024-12-18 12:00:00,11.26,11.26,11.21,11.22,377460.0,11.26,11.26,11.21,11.22,377460.0
2024-12-18 12:10:00,11.23,11.25,11.22,11.24,343178.0,11.23,11.25,11.22,11.24,343178.0
2024-12-18 12:20:00,11.24,11.24,11.2,11.21,360557.0,11.24,11.24,11.2,11.21,360557.0
2024-12-18 12:30:00,11.2,11.23,11.19,11.21,185775.0,11.2,11.23,11.19,11.21,185775.0
2024-12-18 12:40:00,11.21,11.23,11.19,11.23,144228.0,11.21,11.23,11.19,11.23,144228.0
2024-12-18 12:50:00,11.23,11.25,11.22,11.23,182700.0,11.23,11.25,11.22,11.23,182700.0
2024-12-18 13:00:00,11.23,11.23,11.2,11.21,203247.0,11.23,11.23,11.2,11.21,203247.0
2024-12-18 13:10:00,11.21,11.22,11.2,11.21,182502.0,11.21,11.22,11.2,11.21,182502.0
2024-12-18 13:20:00,11.21,11.21,11.19,11.2,297577.0,11.21,11.21,11.19,11.2,297577.0
2024-12-18 13:30:00,11.2,11.21,11.19,11.2,152599.0,11.2,11.21,11.19,11.2,152599.0
2024-12-18 13:40:00,11.2,11.21,11.17,11.18,143224.0,11.2,11.21,11.17,11.18,143224.0
2024-12-18 13:50:00,11.17,11.23,11.17,11.23,418805.0,11.17,11.23,11.17,11.23,418805.0
2024-12-18 14:00:00,11.23,11.23,11.01,11.02,746228.0,11.23,11.23,11.01,11.02,746228.0
2024-12-18 14:10:00,11.02,11.03,10.96,10.98,725470.0,11.02,11.03,10.96,10.98,725470.0
2024-12-18 14:20:00,10.97,11.0,10.91,10.92,590432.0,10.97,11.0,10.91,10.92,590432.0
2024-12-18 14:30:00,10.91,10.99,10.88,10.9,790348.0,10.91,10.99,10.88,10.9,790348.0
2024-12-18 14:40:00,10.89,10.94,10.85,10.89,718331.0,10.89,10.94,10.85,10.89,718331.0
2024-12-18 14:50:00,10.88,10.94,10.85,10.87,924431.0,10.88,10.94,10.85,10.87,924431.0
2024-12-18 15:00:00,10.87,10.89,10.77,10.78,829034.0,10.87,10.89,10.77,10.78,829034.0
2024-12-18 15:10:00,10.78,10.8,10.71,10.78,1069067.0,10.78,10.8,10.71,10.78,1069067.0
2024-12-18 15:20:00,10.79,10.84,10.72,10.77,1162636.0,10.79,10.84,10.72,10.77,1162636.0
2024-12-18 15:30:00,10.77,10.79,10.71,10.73,1312705.0,10.77,10.79,10.71,10.73,1312705.0
2024-12-18 15:40:00,10.72,10.72,10.62,10.67,2114113.0,10.72,10.72,10.62,10.67,2114113.0
2024-12-18 15:50:00,10.67,10.71,10.59,10.62,3057612.0,10.67,10.71,10.59,10.62,3057612.0
2024-12-19 09:30:00,10.7,10.77,10.58,10.65,936587.0,10.7,10.77,10.58,10.65,936587.0
2024-12-19 09:40:00,10.65,10.67,10.56,10.61,783844.0,10.65,10.67,10.56,10.61,783844.0
2024-12-19 09:50:00,10.61,10.63,10.54,10.59,339529.0,10.61,10.63,10.54,10.59,339529.0
2024-12-19 10:00:00,10.59,10.6,10.48,10.53,561738.0,10.59,10.6,10.48,10.53,561738.0
2024-12-19 10:10:00,10.52,10.58,10.51,10.54,303672.0,10.52,10.58,10.51,10.54,303672.0
2024-12-19 10:20:00,10.54,10.55,10.46,10.47,270307.0,10.54,10.55,10.46,10.47,270307.0
2024-12-19 10:30:00,10.47,10.5,10.43,10.44,725349.0,10.47,10.5,10.43,10.44,725349.0
2024-12-19 10:40:00,10.44,10.58,10.42,10.55,642286.0,10.44,10.58,10.42,10.55,642286.0
2024-12-19 10:50:00,10.55,10.57,10.49,10.5,463688.0,10.55,10.57,10.49,10.5,463688.0
2024-12-19 11:00:00,10.5,10.54,10.48,10.53,546838.0,10.5,10.54,10.48,10.53,546838.0
2024-12-19 11:10:00,10.52,10.6,10.52,10.58,780345.0,10.52,10.6,10.52,10.58,780345.0
2024-12-19 11:20:00,10.58,10.67,10.56,10.66,760051.0,10.58,10.67,10.56,10.66,760051.0
2024-12-19 11:30:00,10.66,10.73,10.63,10.71,711384.0,10.66,10.73,10.63,10.71,711384.0
2024-12-19 11:40:00,10.71,10.72,10.65,10.66,877219.0,10.71,10.72,10.65,10.66,877219.0
2024-12-19 11:50:00,10.66,10.68,10.62,10.66,634057.0,10.66,10.68,10.62,10.66,634057.0
2024-12-19 12:00:00,10.66,10.71,10.63,10.63,619197.0,10.66,10.71,10.63,10.63,619197.0
2024-12-19 12:10:00,10.63,10.65,10.61,10.65,373135.0,10.63,10.65,10.61,10.65,373135.0
2024-12-19 12:20:00,10.65,10.69,10.62,10.65,1305336.0,10.65,10.69,10.62,10.65,1305336.0
2024-12-19 12:30:00,10.65,10.66,10.57,10.6,727232.0,10.65,10.66,10.57,10.6,727232.0
2024-12-19 12:40:00,10.61,10.71,10.6,10.63,1864246.0,10.61,10.71,10.6,10.63,1864246.0
2024-12-19 12:50:00,10.63,10.67,10.6,10.64,429054.0,10.63,10.67,10.6,10.64,429054.0
2024-12-19 13:00:00,10.65,10.67,10.62,10.67,439704.0,10.65,10.67,10.62,10.67,439704.0
2024-12-19 13:10:00,10.66,10.71,10.66,10.69,548216.0,10.66,10.71,10.66,10.69,548216.0
2024-12-19 13:20:00,10.69,10.77,10.69,10.77,401451.0,10.69,10.77,10.69,10.77,401451.0
2024-12-19 13:30:00,10.77,10.78,10.74,10.78,298073.0,10.77,10.78,10.74,10.78,298073.0
2024-12-19 13:40:00,10.78,10.81,10.75,10.79,492730.0,10.78,10.81,10.75,10.79,492730.0
2024-12-19 13:50:00,10.8,10.84,10.77,10.84,307102.0,10.8,10.84,10.77,10.84,307102.0
2024-12-19 14:00:00,10.84,10.84,10.75,10.75,165829.0,10.84,10.84,10.75,10.75,165829.0
2024-12-19 14:10:00,10.76,10.76,10.68,10.71,278390.0,10.76,10.76,10.68,10.71,278390.0
2024-12-19 14:20:00,10.71,10.73,10.69,10.7,175488.0,10.71,10.73,10.69,10.7,175488.0
2024-12-19 14:30:00,10.71,10.72,10.69,10.7,182137.0,10.71,10.72,10.69,10.7,182137.0
2024-12-19 14:40:00,10.69,10.72,10.66,10.67,265644.0,10.69,10.72,10.66,10.67,265644.0
2024-12-19 14:50:00,10.67,10.7,10.65,10.66,299536.0,10.67,10.7,10.65,10.66,299536.0
2024-12-19 15:00:00,10.66,10.67,10.64,10.67,230341.0,10.66,10.67,10.64,10.67,230341.0
2024-12-19 15:10:00,10.67,10.67,10.63,10.64,415759.0,10.67,10.67,10.63,10.64,415759.0
2024-12-19 15:20:00,10.63,10.66,10.62,10.65,403144.0,10.63,10.66,10.62,10.65,403144.0
2024-12-19 15:30:00,10.65,10.65,10.57,10.63,777620.0,10.65,10.65,10.57,10.63,777620.0
2024-12-19 15:40:00,10.63,10.65,10.59,10.61,747230.0,10.63,10.65,10.59,10.61,747230.0
2024-12-19 15:50:00,10.61,10.61,10.49,10.5,2606490.0,10.61,10.61,10.49,10.5,2606490.0
2024-12-20 09:30:00,10.43,10.56,10.38,10.56,4889543.0,10.43,10.56,10.38,10.56,4889543.0
2024-12-20 09:40:00,10.55,10.55,10.45,10.46,187208.0,10.55,10.55,10.45,10.46,187208.0
2024-12-20 09:50:00,10.46,10.49,10.41,10.47,212576.0,10.46,10.49,10.41,10.47,212576.0
2024-12-20 10:00:00,10.48,10.56,10.45,10.47,487428.0,10.48,10.56,10.45,10.47,487428.0
2024-12-20 10:10:00,10.47,10.6,10.46,10.58,439397.0,10.47,10.6,10.46,10.58,439397.0
2024-12-20 10:20:00,10.58,10.62,10.56,10.62,323194.0,10.58,10.62,10.56,10.62,323194.0
2024-12-20 10:30:00,10.62,10.69,10.6,10.6,768730.0,10.62,10.69,10.6,10.6,768730.0
2024-12-20 10:40:00,10.61,10.63,10.58,10.61,429884.0,10.61,10.63,10.58,10.61,429884.0
2024-12-20 10:50:00,10.61,10.64,10.6,10.61,283349.0,10.61,10.64,10.6,10.61,283349.0
2024-12-20 11:00:00,10.61,10.67,10.6,10.65,232005.0,10.61,10.67,10.6,10.65,232005.0
2024-12-20 11:10:00,10.65,10.69,10.64,10.68,301914.0,10.65,10.69,10.64,10.68,301914.0
2024-12-20 11:20:00,10.68,10.68,10.61,10.62,234245.0,10.68,10.68,10.61,10.62,234245.0
2024-12-20 11:30:00,10.63,10.66,10.6,10.66,268359.0,10.63,10.66,10.6,10.66,268359.0
2024-12-20 11:40:00,10.65,10.69,10.64,10.68,288827.0,10.65,10.69,10.64,10.68,288827.0
2024-12-20 11:50:00,10.69,10.79,10.67,10.74,725421.0,10.69,10.79,10.67,10.74,725421.0
2024-12-20 12:00:00,10.74,10.76,10.7,10.71,341534.0,10.74,10.76,10.7,10.71,341534.0
2024-12-20 12:10:00,10.72,10.78,10.69,10.78,306177.0,10.72,10.78,10.69,10.78,306177.0
2024-12-20 12:20:00,10.77,10.79,10.74,10.75,630300.0,10.77,10.79,10.74,10.75,630300.0
2024-12-20 12:30:00,10.75,10.76,10.69,10.74,231281.0,10.75,10.76,10.69,10.74,231281.0
2024-12-20 12:40:00,10.74,10.75,10.72,10.72,229313.0,10.74,10.75,10.72,10.72,229313.0
2024-12-20 12:50:00,10.73,10.78,10.72,10.75,249334.0,10.73,10.78,10.72,10.75,249334.0
2024-12-20 13:00:00,10.76,10.78,10.73,10.76,527365.0,10.76,10.78,10.73,10.76,527365.0
2024-12-20 13:10:00,10.76,10.76,10.68,10.69,216701.0,10.76,10.76,10.68,10.69,216701.0
2024-12-20 13:20:00,10.7,10.7,10.64,10.64,369338.0,10.7,10.7,10.64,10.64,369338.0
2024-12-20 13:30:00,10.65,10.66,10.63,10.63,130959.0,10.65,10.66,10.63,10.63,130959.0
2024-12-20 13:40:00,10.63,10.65,10.61,10.62,136553.0,10.63,10.65,10.61,10.62,136553.0
2024-12-20 13:50:00,10.62,10.67,10.6,10.65,244316.0,10.62,10.67,10.6,10.65,244316.0
2024-12-20 14:00:00,10.65,10.67,10.59,10.61,315641.0,10.65,10.67,10.59,10.61,315641.0
2024-12-20 14:10:00,10.6,10.62,10.58,10.62,195580.0,10.6,10.62,10.58,10.62,195580.0
2024-12-20 14:20:00,10.62,10.69,10.61,10.68,334912.0,10.62,10.69,10.61,10.68,334912.0
2024-12-20 14:30:00,10.68,10.7,10.67,10.68,258918.0,10.68,10.7,10.67,10.68,258918.0
2024-12-20 14:40:00,10.68,10.7,10.65,10.67,326437.0,10.68,10.7,10.65,10.67,326437.0
2024-12-20 14:50:00,10.67,10.67,10.61,10.62,309134.0,10.67,10.67,10.61,10.62,309134.0
2024-12-20 15:00:00,10.62,10.65,10.61,10.63,347438.0,10.62,10.65,10.61,10.63,347438.0
2024-12-20 15:10:00,10.63,10.65,10.61,10.61,318694.0,10.63,10.65,10.61,10.61,318694.0
2024-12-20 15:20:00,10.61,10.62,10.57,10.58,206157.0,10.61,10.62,10.57,10.58,206157.0
2024-12-20 15:30:00,10.59,10.61,10.54,10.61,394359.0,10.59,10.61,10.54,10.61,394359.0
2024-12-20 15:40:00,10.61,10.62,10.57,10.58,590846.0,10.61,10.62,10.57,10.58,590846.0
2024-12-20 15:50:00,10.59,10.71,10.58,10.7,3899322.0,10.59,10.71,10.58,10.7,3899322.0
2024-12-23 09:30:00,10.66,10.7,10.5,10.5,557852.0,10.66,10.7,10.5,10.5,557852.0
2024-12-23 09:40:00,10.5,10.56,10.47,10.53,229487.0,10.5,10.56,10.47,10.53,229487.0
2024-12-23 09:50:00,10.53,10.55,10.5,10.53,268181.0,10.53,10.55,10.5,10.53,268181.0
2024-12-23 10:00:00,10.53,10.54,10.44,10.46,372114.0,10.53,10.54,10.44,10.46,372114.0
2024-12-23 10:10:00,10.46,10.53,10.45,10.49,323714.0,10.46,10.53,10.45,10.49,323714.0
2024-12-23 10:20:00,10.49,10.53,10.48,10.51,211008.0,10.49,10.53,10.48,10.51,211008.0
2024-12-23 10:30:00,10.52,10.54,10.48,10.53,176951.0,10.52,10.54,10.48,10.53,176951.0
2024-12-23 10:40:00,10.52,10.53,10.45,10.48,396579.0,10.52,10.53,10.45,10.48,396579.0
2024-12-23 10:50:00,10.48,10.49,10.45,10.46,283193.0,10.48,10.49,10.45,10.46,283193.0
2024-12-23 11:00:00,10.45,10.49,10.45,10.46,202214.0,10.45,10.49,10.45,10.46,202214.0
2024-12-23 11:10:00,10.46,10.49,10.46,10.49,293152.0,10.46,10.49,10.46,10.49,293152.0
2024-12-23 11:20:00,10.49,10.52,10.48,10.5,302141.0,10.49,10.52,10.48,10.5,302141.0
2024-12-23 11:30:00,10.5,10.5,10.43,10.46,244318.0,10.5,10.5,10.43,10.46,244318.0
2024-12-23 11:40:00,10.46,10.49,10.45,10.47,274469.0,10.46,10.49,10.45,10.47,274469.0
2024-12-23 11:50:00,10.47,10.48,10.45,10.46,120660.0,10.47,10.48,10.45,10.46,120660.0
2024-12-23 12:00:00,10.46,10.47,10.42,10.44,282542.0,10.46,10.47,10.42,10.44,282542.0
2024-12-23 12:10:00,10.44,10.44,10.39,10.4,228905.0,10.44,10.44,10.39,10.4,228905.0
2024-12-23 12:20:00,10.41,10.46,10.4,10.45,226060.0,10.41,10.46,10.4,10.45,226060.0
2024-12-23 12:30:00,10.45,10.47,10.42,10.43,264070.0,10.45,10.47,10.42,10.43,264070.0
2024-12-23 12:40:00,10.44,10.45,10.41,10.44,419685.0,10.44,10.45,10.41,10.44,419685.0
2024-12-23 12:50:00,10.44,10.45,10.41,10.43,245137.0,10.44,10.45,10.41,10.43,245137.0
2024-12-23 13:00:00,10.42,10.44,10.41,10.44,304683.0,10.42,10.44,10.41,10.44,304683.0
2024-12-23 13:10:00,10.44,10.49,10.43,10.47,258206.0,10.44,10.49,10.43,10.47,258206.0
2024-12-23 13:20:00,10.47,10.48,10.45,10.46,261346.0,10.47,10.48,10.45,10.46,261346.0
2024-12-23 13:30:00,10.46,10.48,10.45,10.47,152755.0,10.46,10.48,10.45,10.47,152755.0
2024-12-23 13:40:00,10.47,10.47,10.43,10.45,282093.0,10.47,10.47,10.43,10.45,282093.0
2024-12-23 13:50:00,10.45,10.49,10.45,10.46,320293.0,10.45,10.49,10.45,10.46,320293.0
2024-12-23 14:00:00,10.46,10.48,10.45,10.46,263267.0,10.46,10.48,10.45,10.46,263267.0
2024-12-23 14:10:00,10.46,10.49,10.46,10.49,214238.0,10.46,10.49,10.46,10.49,214238.0
2024-12-23 14:20:00,10.49,10.5,10.47,10.47,265581.0,10.49,10.5,10.47,10.47,265581.0
2024-12-23 14:30:00,10.47,10.48,10.45,10.46,191695.0,10.47,10.48,10.45,10.46,191695.0
2024-12-23 14:40:00,10.46,10.48,10.43,10.43,306382.0,10.46,10.48,10.43,10.43,306382.0
2024-12-23 14:50:00,10.43,10.46,10.43,10.44,295904.0,10.43,10.46,10.43,10.44,295904.0
2024-12-23 15:00:00,10.45,10.46,10.44,10.45,192038.0,10.45,10.46,10.44,10.45,192038.0
2024-12-23 15:10:00,10.45,10.45,10.42,10.43,308796.0,10.45,10.45,10.42,10.43,308796.0
2024-12-23 15:20:00,10.43,10.47,10.42,10.45,393466.0,10.43,10.47,10.42,10.45,393466.0
2024-12-23 15:30:00,10.45,10.49,10.45,10.47,412392.0,10.45,10.49,10.45,10.47,412392.0
2024-12-23 15:40:00,10.48,10.49,10.43,10.44,376038.0,10.48,10.49,10.43,10.44,376038.0
2024-12-23 15:50:00,10.44,10.46,10.41,10.44,1716888.0,10.44,10.46,10.41,10.44,1716888.0
2024-12-24 09:30:00,10.41,10.45,10.35,10.39,409325.0,10.41,10.45,10.35,10.39,409325.0
2024-12-24 09:40:00,10.4,10.44,10.37,10.39,267926.0,10.4,10.44,10.37,10.39,267926.0
2024-12-24 09:50:00,10.4,10.44,10.35,10.43,116191.0,10.4,10.44,10.35,10.43,116191.0
2024-12-24 10:00:00,10.43,10.47,10.39,10.43,313013.0,10.43,10.47,10.39,10.43,313013.0
2024-12-24 10:10:00,10.44,10.48,10.43,10.46,215027.0,10.44,10.48,10.43,10.46,215027.0
2024-12-24 10:20:00,10.46,10.48,10.44,10.46,196147.0,10.46,10.48,10.44,10.46,196147.0
2024-12-24 10:30:00,10.46,10.49,10.45,10.46,126193.0,10.46,10.49,10.45,10.46,126193.0
2024-12-24 10:40:00,10.46,10.48,10.46,10.47,143696.0,10.46,10.48,10.46,10.47,143696.0
2024-12-24 10:50:00,10.46,10.47,10.46,10.46,106935.0,10.46,10.47,10.46,10.46,106935.0
2024-12-24 11:00:00,10.46,10.5,10.46,10.5,199835.0,10.46,10.5,10.46,10.5,199835.0
2024-12-24 11:10:00,10.5,10.5,10.45,10.47,124832.0,10.5,10.5,10.45,10.47,124832.0
2024-12-24 11:20:00,10.47,10.5,10.47,10.49,132208.0,10.47,10.5,10.47,10.49,132208.0
2024-12-24 11:30:00,10.49,10.5,10.47,10.47,183525.0,10.49,10.5,10.47,10.47,183525.0
2024-12-24 11:40:00,10.47,10.49,10.45,10.48,413247.0,10.47,10.49,10.45,10.48,413247.0
2024-12-24 11:50:00,10.47,10.51,10.46,10.48,413158.0,10.47,10.51,10.46,10.48,413158.0
2024-12-24 12:00:00,10.48,10.55,10.48,10.54,417422.0,10.48,10.55,10.48,10.54,417422.0
2024-12-24 12:10:00,10.54,10.55,10.52,10.53,238891.0,10.54,10.55,10.52,10.53,238891.0
2024-12-24 12:20:00,10.53,10.55,10.52,10.54,168659.0,10.53,10.55,10.52,10.54,168659.0
2024-12-24 12:30:00,10.54,10.55,10.52,10.55,285933.0,10.54,10.55,10.52,10.55,285933.0
2024-12-24 12:40:00,10.54,10.57,10.53,10.55,392827.0,10.54,10.57,10.53,10.55,392827.0
2024-12-24 12:50:00,10.56,10.6,10.54,10.55,850901.0,10.56,10.6,10.54,10.55,850901.0
2024-12-26 09:30:00,10.47,10.51,10.36,10.44,427609.0,10.47,10.51,10.36,10.44,427609.0
2024-12-26 09:40:00,10.45,10.54,10.44,10.53,156763.0,10.45,10.54,10.44,10.53,156763.0
2024-12-26 09:50:00,10.54,10.54,10.47,10.51,128093.0,10.54,10.54,10.47,10.51,128093.0
2024-12-26 10:00:00,10.51,10.58,10.49,10.56,366165.0,10.51,10.58,10.49,10.56,366165.0
2024-12-26 10:10:00,10.56,10.6,10.53,10.59,131789.0,10.56,10.6,10.53,10.59,131789.0
2024-12-26 10:20:00,10.58,10.59,10.56,10.58,148328.0,10.58,10.59,10.56,10.58,148328.0
2024-12-26 10:30:00,10.58,10.59,10.56,10.57,144436.0,10.58,10.59,10.56,10.57,144436.0
2024-12-26 10:40:00,10.57,10.64,10.55,10.63,298939.0,10.57,10.64,10.55,10.63,298939.0
2024-12-26 10:50:00,10.63,10.67,10.62,10.67,344918.0,10.63,10.67,10.62,10.67,344918.0
2024-12-26 11:00:00,10.66,10.67,10.61,10.64,259680.0,10.66,10.67,10.61,10.64,259680.0
2024-12-26 11:10:00,10.64,10.67,10.63,10.65,199190.0,10.64,10.67,10.63,10.65,199190.0
2024-12-26 11:20:00,10.65,10.65,10.61,10.62,114908.0,10.65,10.65,10.61,10.62,114908.0
2024-12-26 11:30:00,10.62,10.68,10.61,10.68,154201.0,10.62,10.68,10.61,10.68,154201.0
2024-12-26 11:40:00,10.68,10.7,10.65,10.67,165584.0,10.68,10.7,10.65,10.67,165584.0
2024-12-26 11:50:00,10.67,10.67,10.63,10.66,242121.0,10.67,10.67,10.63,10.66,242121.0
2024-12-26 12:00:00,10.66,10.66,10.62,10.65,178263.0,10.66,10.66,10.62,10.65,178263.0
2024-12-26 12:10:00,10.65,10.65,10.61,10.63,272617.0,10.65,10.65,10.61,10.63,272617.0
2024-12-26 12:20:00,10.63,10.63,10.59,10.6,220558.0,10.63,10.63,10.59,10.6,220558.0
2024-12-26 12:30:00,10.6,10.61,10.59,10.61,203526.0,10.6,10.61,10.59,10.61,203526.0
2024-12-26 12:40:00,10.6,10.62,10.59,10.61,197593.0,10.6,10.62,10.59,10.61,197593.0
2024-12-26 12:50:00,10.61,10.62,10.59,10.6,206084.0,10.61,10.62,10.59,10.6,206084.0
2024-12-26 13:00:00,10.6,10.63,10.59,10.62,320188.0,10.6,10.63,10.59,10.62,320188.0
2024-12-26 13:10:00,10.62,10.63,10.57,10.59,432491.0,10.62,10.63,10.57,10.59,432491.0
2024-12-26 13:20:00,10.59,10.62,10.59,10.6,333804.0,10.59,10.62,10.59,10.6,333804.0
2024-12-26 13:30:00,10.6,10.6,10.56,10.56,354074.0,10.6,10.6,10.56,10.56,354074.0
2024-12-26 13:40:00,10.57,10.62,10.54,10.61,547561.0,10.57,10.62,10.54,10.61,547561.0
2024-12-26 13:50:00,10.62,10.62,10.59,10.62,302901.0,10.62,10.62,10.59,10.62,302901.0
2024-12-26 14:00:00,10.62,10.62,10.57,10.59,336916.0,10.62,10.62,10.57,10.59,336916.0
2024-12-26 14:10:00,10.59,10.6,10.58,10.59,137584.0,10.59,10.6,10.58,10.59,137584.0
2024-12-26 14:20:00,10.6,10.61,10.58,10.59,230935.0,10.6,10.61,10.58,10.59,230935.0
2024-12-26 14:30:00,10.59,10.59,10.56,10.58,214939.0,10.59,10.59,10.56,10.58,214939.0
2024-12-26 14:40:00,10.58,10.59,10.57,10.58,195642.0,10.58,10.59,10.57,10.58,195642.0
2024-12-26 14:50:00,10.58,10.58,10.57,10.58,73561.0,10.58,10.58,10.57,10.58,73561.0
2024-12-26 15:00:00,10.58,10.6,10.57,10.59,314042.0,10.58,10.6,10.57,10.59,314042.0
2024-12-26 15:10:00,10.59,10.61,10.58,10.61,234615.0,10.59,10.61,10.58,10.61,234615.0
2024-12-26 15:20:00,10.61,10.62,10.6,10.62,225347.0,10.61,10.62,10.6,10.62,225347.0
2024-12-26 15:30:00,10.62,10.65,10.6,10.65,278024.0,10.62,10.65,10.6,10.65,278024.0
2024-12-26 15:40:00,10.65,10.65,10.63,10.65,296031.0,10.65,10.65,10.63,10.65,296031.0
2024-12-26 15:50:00,10.65,10.66,10.61,10.62,1396050.0,10.65,10.66,10.61,10.62,1396050.0
2024-12-27 09:30:00,10.51,10.56,10.47,10.52,400193.0,10.51,10.56,10.47,10.52,400193.0
2024-12-27 09:40:00,10.51,10.62,10.49,10.61,293416.0,10.51,10.62,10.49,10.61,293416.0
2024-12-27 09:50:00,10.61,10.63,10.58,10.63,245860.0,10.61,10.63,10.58,10.63,245860.0
2024-12-27 10:00:00,10.63,10.63,10.51,10.59,355686.0,10.63,10.63,10.51,10.59,355686.0
2024-12-27 10:10:00,10.6,10.61,10.48,10.49,226871.0,10.6,10.61,10.48,10.49,226871.0
2024-12-27 10:20:00,10.48,10.5,10.45,10.46,234534.0,10.48,10.5,10.45,10.46,234534.0
2024-12-27 10:30:00,10.46,10.48,10.43,10.46,131487.0,10.46,10.48,10.43,10.46,131487.0
2024-12-27 10:40:00,10.46,10.52,10.46,10.52,199381.0,10.46,10.52,10.46,10.52,199381.0
2024-12-27 10:50:00,10.52,10.61,10.51,10.57,381937.0,10.52,10.61,10.51,10.57,381937.0
2024-12-27 11:00:00,10.58,10.58,10.53,10.54,226998.0,10.58,10.58,10.53,10.54,226998.0
2024-12-27 11:10:00,10.54,10.57,10.54,10.54,143883.0,10.54,10.57,10.54,10.54,143883.0
2024-12-27 11:20:00,10.54,10.62,10.54,10.61,323633.0,10.54,10.62,10.54,10.61,323633.0
2024-12-27 11:30:00,10.62,10.63,10.6,10.61,152812.0,10.62,10.63,10.6,10.61,152812.0
2024-12-27 11:40:00,10.61,10.61,10.57,10.57,166043.0,10.61,10.61,10.57,10.57,166043.0
2024-12-27 11:50:00,10.58,10.58,10.53,10.54,185193.0,10.58,10.58,10.53,10.54,185193.0
2024-12-27 12:00:00,10.54,10.57,10.54,10.54,259062.0,10.54,10.57,10.54,10.54,259062.0
2024-12-27 12:10:00,10.54,10.56,10.53,10.53,195305.0,10.54,10.56,10.53,10.53,195305.0
2024-12-27 12:20:00,10.53,10.58,10.53,10.57,290552.0,10.53,10.58,10.53,10.57,290552.0
2024-12-27 12:30:00,10.57,10.6,10.57,10.58,298672.0,10.57,10.6,10.57,10.58,298672.0
2024-12-27 12:40:00,10.58,10.6,10.57,10.59,341900.0,10.58,10.6,10.57,10.59,341900.0
2024-12-27 12:50:00,10.59,10.62,10.58,10.62,262619.0,10.59,10.62,10.58,10.62,262619.0
2024-12-27 13:00:00,10.62,10.65,10.61,10.63,304056.0,10.62,10.65,10.61,10.63,304056.0
2024-12-27 13:10:00,10.63,10.65,10.63,10.63,129497.0,10.63,10.65,10.63,10.63,129497.0
2024-12-27 13:20:00,10.63,10.65,10.62,10.62,92551.0,10.63,10.65,10.62,10.62,92551.0
2024-12-27 13:30:00,10.63,10.64,10.62,10.63,100005.0,10.63,10.64,10.62,10.63,100005.0
2024-12-27 13:40:00,10.63,10.64,10.59,10.61,159435.0,10.63,10.64,10.59,10.61,159435.0
2024-12-27 13:50:00,10.61,10.63,10.6,10.62,156568.0,10.61,10.63,10.6,10.62,156568.0
2024-12-27 14:00:00,10.62,10.63,10.6,10.63,192738.0,10.62,10.63,10.6,10.63,192738.0
2024-12-27 14:10:00,10.63,10.64,10.61,10.63,148097.0,10.63,10.64,10.61,10.63,148097.0
2024-12-27 14:20:00,10.63,10.63,10.61,10.61,162441.0,10.63,10.63,10.61,10.61,162441.0
2024-12-27 14:30:00,10.62,10.62,10.6,10.6,73454.0,10.62,10.62,10.6,10.6,73454.0
2024-12-27 14:40:00,10.61,10.62,10.6,10.61,320304.0,10.61,10.62,10.6,10.61,320304.0
2024-12-27 14:50:00,10.6,10.64,10.59,10.62,306301.0,10.6,10.64,10.59,10.62,306301.0
2024-12-27 15:00:00,10.62,10.63,10.58,10.6,212494.0,10.62,10.63,10.58,10.6,212494.0
2024-12-27 15:10:00,10.6,10.6,10.54,10.57,425344.0,10.6,10.6,10.54,10.57,425344.0
2024-12-27 15:20:00,10.57,10.58,10.56,10.58,280069.0,10.57,10.58,10.56,10.58,280069.0
2024-12-27 15:30:00,10.58,10.59,10.56,10.58,172139.0,10.58,10.59,10.56,10.58,172139.0
2024-12-27 15:40:00,10.58,10.59,10.55,10.59,500739.0,10.58,10.59,10.55,10.59,500739.0
2024-12-27 15:50:00,10.59,10.64,10.58,10.63,1686765.0,10.59,10.64,10.58,10.63,1686765.0
2024-12-30 09:30:00,10.52,10.54,10.36,10.37,658559.0,10.52,10.54,10.36,10.37,658559.0
2024-12-30 09:40:00,10.37,10.4,10.33,10.36,334297.0,10.37,10.4,10.33,10.36,334297.0
2024-12-30 09:50:00,10.36,10.37,10.31,10.33,175995.0,10.36,10.37,10.31,10.33,175995.0
2024-12-30 10:00:00,10.33,10.39,10.32,10.36,228329.0,10.33,10.39,10.32,10.36,228329.0
2024-12-30 10:10:00,10.36,10.36,10.34,10.34,197570.0,10.36,10.36,10.34,10.34,197570.0
2024-12-30 10:20:00,10.35,10.37,10.34,10.36,215596.0,10.35,10.37,10.34,10.36,215596.0
2024-12-30 10:30:00,10.36,10.37,10.34,10.37,146749.0,10.36,10.37,10.34,10.37,146749.0
2024-12-30 10:40:00,10.36,10.42,10.35,10.37,379370.0,10.36,10.42,10.35,10.37,379370.0
2024-12-30 10:50:00,10.37,10.42,10.36,10.42,270905.0,10.37,10.42,10.36,10.42,270905.0
2024-12-30 11:00:00,10.42,10.46,10.41,10.46,291374.0,10.42,10.46,10.41,10.46,291374.0
2024-12-30 11:10:00,10.46,10.52,10.44,10.52,445748.0,10.46,10.52,10.44,10.52,445748.0
2024-12-30 11:20:00,10.52,10.52,10.47,10.5,324151.0,10.52,10.52,10.47,10.5,324151.0
2024-12-30 11:30:00,10.5,10.53,10.49,10.51,414756.0,10.5,10.53,10.49,10.51,414756.0
2024-12-30 11:40:00,10.52,10.54,10.51,10.51,309353.0,10.52,10.54,10.51,10.51,309353.0
2024-12-30 11:50:00,10.51,10.54,10.5,10.53,413745.0,10.51,10.54,10.5,10.53,413745.0
2024-12-30 12:00:00,10.53,10.56,10.52,10.54,318373.0,10.53,10.56,10.52,10.54,318373.0
2024-12-30 12:10:00,10.54,10.56,10.53,10.54,287228.0,10.54,10.56,10.53,10.54,287228.0
2024-12-30 12:20:00,10.54,10.59,10.53,10.57,407527.0,10.54,10.59,10.53,10.57,407527.0
2024-12-30 12:30:00,10.57,10.61,10.56,10.59,476007.0,10.57,10.61,10.56,10.59,476007.0
2024-12-30 12:40:00,10.59,10.62,10.58,10.61,309244.0,10.59,10.62,10.58,10.61,309244.0
2024-12-30 12:50:00,10.61,10.61,10.56,10.6,368449.0,10.61,10.61,10.56,10.6,368449.0
2024-12-30 13:00:00,10.6,10.6,10.56,10.57,395772.0,10.6,10.6,10.56,10.57,395772.0
2024-12-30 13:10:00,10.58,10.59,10.54,10.54,313727.0,10.58,10.59,10.54,10.54,313727.0
2024-12-30 13:20:00,10.55,10.55,10.49,10.53,424097.0,10.55,10.55,10.49,10.53,424097.0
2024-12-30 13:30:00,10.52,10.54,10.52,10.54,216605.0,10.52,10.54,10.52,10.54,216605.0
2024-12-30 13:40:00,10.54,10.56,10.52,10.52,298728.0,10.54,10.56,10.52,10.52,298728.0
2024-12-30 13:50:00,10.53,10.55,10.52,10.53,291741.0,10.53,10.55,10.52,10.53,291741.0
2024-12-30 14:00:00,10.53,10.53,10.49,10.51,427166.0,10.53,10.53,10.49,10.51,427166.0
2024-12-30 14:10:00,10.51,10.52,10.49,10.5,232539.0,10.51,10.52,10.49,10.5,232539.0
2024-12-30 14:20:00,10.5,10.5,10.48,10.5,274965.0,10.5,10.5,10.48,10.5,274965.0
2024-12-30 14:30:00,10.5,10.5,10.48,10.49,229896.0,10.5,10.5,10.48,10.49,229896.0
2024-12-30 14:40:00,10.5,10.52,10.49,10.51,150545.0,10.5,10.52,10.49,10.51,150545.0
2024-12-30 14:50:00,10.51,10.52,10.49,10.51,330228.0,10.51,10.52,10.49,10.51,330228.0
2024-12-30 15:00:00,10.5,10.53,10.49,10.52,213172.0,10.5,10.53,10.49,10.52,213172.0
2024-12-30 15:10:00,10.52,10.55,10.51,10.54,245323.0,10.52,10.55,10.51,10.54,245323.0
2024-12-30 15:20:00,10.54,10.55,10.51,10.51,243826.0,10.54,10.55,10.51,10.51,243826.0
2024-12-30 15:30:00,10.52,10.53,10.49,10.5,595880.0,10.52,10.53,10.49,10.5,595880.0
2024-12-30 15:40:00,10.5,10.54,10.5,10.53,478739.0,10.5,10.54,10.5,10.53,478739.0
2024-12-30 15:50:00,10.53,10.55,10.5,10.53,1652344.0,10.53,10.55,10.5,10.53,1652344.0
2024-12-31 09:30:00,10.58,10.66,10.51,10.52,498430.0,10.58,10.66,10.51,10.52,498430.0
2024-12-31 09:40:00,10.53,10.68,10.51,10.67,379916.0,10.53,10.68,10.51,10.67,379916.0
2024-12-31 09:50:00,10.67,10.72,10.62,10.69,479128.0,10.67,10.72,10.62,10.69,479128.0
2024-12-31 10:00:00,10.7,10.71,10.67,10.69,323392.0,10.7,10.71,10.67,10.69,323392.0
2024-12-31 10:10:00,10.69,10.71,10.64,10.71,365031.0,10.69,10.71,10.64,10.71,365031.0
2024-12-31 10:20:00,10.71,10.73,10.68,10.69,264534.0,10.71,10.73,10.68,10.69,264534.0
2024-12-31 10:30:00,10.69,10.77,10.67,10.77,331611.0,10.69,10.77,10.67,10.77,331611.0
2024-12-31 10:40:00,10.77,10.77,10.67,10.69,299090.0,10.77,10.77,10.67,10.69,299090.0
2024-12-31 10:50:00,10.69,10.71,10.64,10.64,255606.0,10.69,10.71,10.64,10.64,255606.0
2024-12-31 11:00:00,10.65,10.66,10.59,10.62,407390.0,10.65,10.66,10.59,10.62,407390.0
2024-12-31 11:10:00,10.62,10.64,10.6,10.63,438774.0,10.62,10.64,10.6,10.63,438774.0
2024-12-31 11:20:00,10.63,10.63,10.57,10.59,293876.0,10.63,10.63,10.57,10.59,293876.0
2024-12-31 11:30:00,10.59,10.61,10.57,10.6,247752.0,10.59,10.61,10.57,10.6,247752.0
2024-12-31 11:40:00,10.59,10.66,10.59,10.63,454703.0,10.59,10.66,10.59,10.63,454703.0
2024-12-31 11:50:00,10.63,10.64,10.59,10.59,160263.0,10.63,10.64,10.59,10.59,160263.0
2024-12-31 12:00:00,10.6,10.63,10.58,10.63,367878.0,10.6,10.63,10.58,10.63,367878.0
2024-12-31 12:10:00,10.62,10.63,10.56,10.59,373672.0,10.62,10.63,10.56,10.59,373672.0
2024-12-31 12:20:00,10.59,10.59,10.55,10.57,172191.0,10.59,10.59,10.55,10.57,172191.0
2024-12-31 12:30:00,10.57,10.58,10.54,10.57,287090.0,10.57,10.58,10.54,10.57,287090.0
2024-12-31 12:40:00,10.57,10.59,10.55,10.59,340479.0,10.57,10.59,10.55,10.59,340479.0
2024-12-31 12:50:00,10.59,10.67,10.58,10.67,366918.0,10.59,10.67,10.58,10.67,366918.0
2024-12-31 13:00:00,10.67,10.73,10.66,10.71,483413.0,10.67,10.73,10.66,10.71,483413.0
2024-12-31 13:10:00,10.72,10.72,10.67,10.67,145532.0,10.72,10.72,10.67,10.67,145532.0
2024-12-31 13:20:00,10.67,10.68,10.62,10.63,164858.0,10.67,10.68,10.62,10.63,164858.0
2024-12-31 13:30:00,10.63,10.66,10.62,10.66,226790.0,10.63,10.66,10.62,10.66,226790.0
2024-12-31 13:40:00,10.66,10.68,10.65,10.66,181891.0,10.66,10.68,10.65,10.66,181891.0
2024-12-31 13:50:00,10.66,10.67,10.62,10.63,161001.0,10.66,10.67,10.62,10.63,161001.0
2024-12-31 14:00:00,10.63,10.65,10.62,10.64,252754.0,10.63,10.65,10.62,10.64,252754.0
2024-12-31 14:10:00,10.65,10.66,10.62,10.62,252813.0,10.65,10.66,10.62,10.62,252813.0
2024-12-31 14:20:00,10.62,10.64,10.58,10.59,934534.0,10.62,10.64,10.58,10.59,934534.0
2024-12-31 14:30:00,10.59,10.59,10.57,10.59,181364.0,10.59,10.59,10.57,10.59,181364.0
2024-12-31 14:40:00,10.58,10.6,10.57,10.6,141611.0,10.58,10.6,10.57,10.6,141611.0
2024-12-31 14:50:00,10.59,10.64,10.59,10.63,225394.0,10.59,10.64,10.59,10.63,225394.0
2024-12-31 15:00:00,10.63,10.65,10.62,10.62,310307.0,10.63,10.65,10.62,10.62,310307.0
2024-12-31 15:10:00,10.62,10.63,10.57,10.6,463610.0,10.62,10.63,10.57,10.6,463610.0
2024-12-31 15:20:00,10.61,10.64,10.6,10.63,364505.0,10.61,10.64,10.6,10.63,364505.0
2024-12-31 15:30:00,10.63,10.65,10.6,10.6,433334.0,10.63,10.65,10.6,10.6,433334.0
2024-12-31 15:40:00,10.6,10.63,10.58,10.62,705584.0,10.6,10.63,10.58,10.62,705584.0
2024-12-31 15:50:00,10.63,10.63,10.55,10.57,2431381.0,10.63,10.63,10.55,10.57,2431381.0
2025-01-02 09:30:00,10.66,10.75,10.54,10.56,1406668.0,10.66,10.75,10.54,10.56,1406668.0
2025-01-02 09:40:00,10.54,10.7,10.52,10.69,716144.0,10.54,10.7,10.52,10.69,716144.0
2025-01-02 09:50:00,10.69,10.77,10.69,10.77,603884.0,10.69,10.77,10.69,10.77,603884.0
2025-01-02 10:00:00,10.77,10.77,10.71,10.72,263091.0,10.77,10.77,10.71,10.72,263091.0
2025-01-02 10:10:00,10.72,10.75,10.65,10.65,301848.0,10.72,10.75,10.65,10.65,301848.0
2025-01-02 10:20:00,10.65,10.66,10.56,10.59,530962.0,10.65,10.66,10.56,10.59,530962.0
2025-01-02 10:30:00,10.59,10.65,10.56,10.6,511693.0,10.59,10.65,10.56,10.6,511693.0
2025-01-02 10:40:00,10.61,10.64,10.58,10.64,557016.0,10.61,10.64,10.58,10.64,557016.0
2025-01-02 10:50:00,10.63,10.68,10.62,10.63,789123.0,10.63,10.68,10.62,10.63,789123.0
2025-01-02 11:00:00,10.63,10.64,10.56,10.58,847868.0,10.63,10.64,10.56,10.58,847868.0
2025-01-02 11:10:00,10.58,10.62,10.56,10.6,855108.0,10.58,10.62,10.56,10.6,855108.0
2025-01-02 11:20:00,10.6,10.61,10.52,10.6,535752.0,10.6,10.61,10.52,10.6,535752.0
2025-01-02 11:30:00,10.61,10.62,10.57,10.6,516206.0,10.61,10.62,10.57,10.6,516206.0
2025-01-02 11:40:00,10.59,10.61,10.55,10.57,567440.0,10.59,10.61,10.55,10.57,567440.0
2025-01-02 11:50:00,10.58,10.66,10.57,10.63,1099699.0,10.58,10.66,10.57,10.63,1099699.0
2025-01-02 12:00:00,10.63,10.64,10.58,10.59,466404.0,10.63,10.64,10.58,10.59,466404.0
2025-01-02 12:10:00,10.6,10.62,10.58,10.62,440976.0,10.6,10.62,10.58,10.62,440976.0
2025-01-02 12:20:00,10.62,10.64,10.55,10.56,678973.0,10.62,10.64,10.55,10.56,678973.0
2025-01-02 12:30:00,10.56,10.57,10.53,10.55,742323.0,10.56,10.57,10.53,10.55,742323.0
2025-01-02 12:40:00,10.55,10.58,10.54,10.56,476718.0,10.55,10.58,10.54,10.56,476718.0
2025-01-02 12:50:00,10.56,10.59,10.55,10.59,304968.0,10.56,10.59,10.55,10.59,304968.0
2025-01-02 13:00:00,10.59,10.61,10.52,10.59,487331.0,10.59,10.61,10.52,10.59,487331.0
2025-01-02 13:10:00,10.58,10.58,10.51,10.54,271004.0,10.58,10.58,10.51,10.54,271004.0
2025-01-02 13:20:00,10.54,10.56,10.52,10.54,218418.0,10.54,10.56,10.52,10.54,218418.0
2025-01-02 13:30:00,10.54,10.54,10.49,10.53,349684.0,10.54,10.54,10.49,10.53,349684.0
2025-01-02 13:40:00,10.53,10.54,10.51,10.52,329292.0,10.53,10.54,10.51,10.52,329292.0
2025-01-02 13:50:00,10.52,10.55,10.5,10.54,292543.0,10.52,10.55,10.5,10.54,292543.0
2025-01-02 14:00:00,10.54,10.55,10.52,10.54,253594.0,10.54,10.55,10.52,10.54,253594.0
2025-01-02 14:10:00,10.54,10.55,10.53,10.54,184726.0,10.54,10.55,10.53,10.54,184726.0
2025-01-02 14:20:00,10.54,10.58,10.52,10.56,334215.0,10.54,10.58,10.52,10.56,334215.0
2025-01-02 14:30:00,10.56,10.57,10.53,10.54,341602.0,10.56,10.57,10.53,10.54,341602.0
2025-01-02 14:40:00,10.54,10.57,10.53,10.56,279818.0,10.54,10.57,10.53,10.56,279818.0
2025-01-02 14:50:00,10.57,10.58,10.51,10.51,232950.0,10.57,10.58,10.51,10.51,232950.0
2025-01-02 15:00:00,10.52,10.6,10.51,10.58,806008.0,10.52,10.6,10.51,10.58,806008.0
2025-01-02 15:10:00,10.58,10.63,10.57,10.63,725159.0,10.58,10.63,10.57,10.63,725159.0
2025-01-02 15:20:00,10.63,10.63,10.59,10.61,473211.0,10.63,10.63,10.59,10.61,473211.0
2025-01-02 15:30:00,10.61,10.62,10.57,10.59,531860.0,10.61,10.62,10.57,10.59,531860.0
2025-01-02 15:40:00,10.59,10.62,10.58,10.61,515213.0,10.59,10.62,10.58,10.61,515213.0
2025-01-02 15:50:00,10.61,10.68,10.61,10.67,1909523.0,10.61,10.68,10.61,10.67,1909523.0
2025-01-03 09:30:00,10.74,10.76,10.65,10.68,284999.0,10.74,10.76,10.65,10.68,284999.0
2025-01-03 09:40:00,10.68,10.69,10.52,10.55,556740.0,10.68,10.69,10.52,10.55,556740.0
2025-01-03 09:50:00,10.54,10.55,10.46,10.48,193944.0,10.54,10.55,10.46,10.48,193944.0
2025-01-03 10:00:00,10.48,10.59,10.46,10.56,239126.0,10.48,10.59,10.46,10.56,239126.0
2025-01-03 10:10:00,10.55,10.56,10.48,10.5,208367.0,10.55,10.56,10.48,10.5,208367.0
2025-01-03 10:20:00,10.5,10.52,10.42,10.52,364715.0,10.5,10.52,10.42,10.52,364715.0
2025-01-03 10:30:00,10.52,10.56,10.5,10.54,366214.0,10.52,10.56,10.5,10.54,366214.0
2025-01-03 10:40:00,10.54,10.55,10.49,10.54,402793.0,10.54,10.55,10.49,10.54,402793.0
2025-01-03 10:50:00,10.54,10.55,10.49,10.49,408711.0,10.54,10.55,10.49,10.49,408711.0
2025-01-03 11:00:00,10.49,10.52,10.47,10.49,457854.0,10.49,10.52,10.47,10.49,457854.0
2025-01-03 11:10:00,10.49,10.53,10.47,10.53,463594.0,10.49,10.53,10.47,10.53,463594.0
2025-01-03 11:20:00,10.53,10.55,10.49,10.54,423631.0,10.53,10.55,10.49,10.54,423631.0
2025-01-03 11:30:00,10.54,10.59,10.54,10.57,779410.0,10.54,10.59,10.54,10.57,779410.0
2025-01-03 11:40:00,10.57,10.58,10.55,10.58,240173.0,10.57,10.58,10.55,10.58,240173.0
2025-01-03 11:50:00,10.58,10.6,10.57,10.58,292474.0,10.58,10.6,10.57,10.58,292474.0
2025-01-03 12:00:00,10.58,10.64,10.58,10.63,414081.0,10.58,10.64,10.58,10.63,414081.0
2025-01-03 12:10:00,10.63,10.63,10.58,10.6,435561.0,10.63,10.63,10.58,10.6,435561.0
2025-01-03 12:20:00,10.6,10.61,10.58,10.58,282691.0,10.6,10.61,10.58,10.58,282691.0
2025-01-03 12:30:00,10.58,10.6,10.58,10.6,323756.0,10.58,10.6,10.58,10.6,323756.0
2025-01-03 12:40:00,10.6,10.61,10.54,10.58,278954.0,10.6,10.61,10.54,10.58,278954.0
2025-01-03 12:50:00,10.58,10.6,10.57,10.6,142431.0,10.58,10.6,10.57,10.6,142431.0
2025-01-03 13:00:00,10.6,10.61,10.56,10.57,285395.0,10.6,10.61,10.56,10.57,285395.0
2025-01-03 13:10:00,10.56,10.62,10.56,10.62,230639.0,10.56,10.62,10.56,10.62,230639.0
2025-01-03 13:20:00,10.62,10.73,10.61,10.65,765629.0,10.62,10.73,10.61,10.65,765629.0
2025-01-03 13:30:00,10.65,10.66,10.63,10.65,153738.0,10.65,10.66,10.63,10.65,153738.0
2025-01-03 13:40:00,10.65,10.65,10.61,10.63,152371.0,10.65,10.65,10.61,10.63,152371.0
2025-01-03 13:50:00,10.62,10.63,10.6,10.61,202208.0,10.62,10.63,10.6,10.61,202208.0
2025-01-03 14:00:00,10.61,10.62,10.6,10.62,146930.0,10.61,10.62,10.6,10.62,146930.0
2025-01-03 14:10:00,10.62,10.62,10.59,10.6,147490.0,10.62,10.62,10.59,10.6,147490.0
2025-01-03 14:20:00,10.6,10.64,10.59,10.61,146761.0,10.6,10.64,10.59,10.61,146761.0
2025-01-03 14:30:00,10.62,10.64,10.61,10.63,106279.0,10.62,10.64,10.61,10.63,106279.0
2025-01-03 14:40:00,10.63,10.64,10.61,10.61,188507.0,10.63,10.64,10.61,10.61,188507.0
2025-01-03 14:50:00,10.62,10.63,10.6,10.61,351465.0,10.62,10.63,10.6,10.61,351465.0
2025-01-03 15:00:00,10.61,10.61,10.59,10.61,221087.0,10.61,10.61,10.59,10.61,221087.0
2025-01-03 15:10:00,10.6,10.63,10.6,10.62,277317.0,10.6,10.63,10.6,10.62,277317.0
2025-01-03 15:20:00,10.61,10.64,10.61,10.63,296073.0,10.61,10.64,10.61,10.63,296073.0
2025-01-03 15:30:00,10.63,10.64,10.59,10.6,273671.0,10.63,10.64,10.59,10.6,273671.0
2025-01-03 15:40:00,10.6,10.63,10.59,10.63,507792.0,10.6,10.63,10.59,10.63,507792.0
2025-01-03 15:50:00,10.63,10.63,10.55,10.57,1666637.0,10.63,10.63,10.55,10.57,1666637.0
2025-01-06 09:30:00,10.7,10.85,10.55,10.57,876898.0,10.7,10.85,10.55,10.57,876898.0
2025-01-06 09:40:00,10.57,10.69,10.53,10.69,504966.0,10.57,10.69,10.53,10.69,504966.0
2025-01-06 09:50:00,10.69,10.72,10.65,10.67,358883.0,10.69,10.72,10.65,10.67,358883.0
2025-01-06 10:00:00,10.67,10.68,10.62,10.67,372636.0,10.67,10.68,10.62,10.67,372636.0
2025-01-06 10:10:00,10.67,10.67,10.61,10.62,315680.0,10.67,10.67,10.61,10.62,315680.0
2025-01-06 10:20:00,10.62,10.62,10.53,10.57,722485.0,10.62,10.62,10.53,10.57,722485.0
2025-01-06 10:30:00,10.57,10.61,10.53,10.55,823531.0,10.57,10.61,10.53,10.55,823531.0
2025-01-06 10:40:00,10.54,10.57,10.52,10.57,673696.0,10.54,10.57,10.52,10.57,673696.0
2025-01-06 10:50:00,10.57,10.62,10.56,10.62,571972.0,10.57,10.62,10.56,10.62,571972.0
2025-01-06 11:00:00,10.62,10.65,10.61,10.65,746202.0,10.62,10.65,10.61,10.65,746202.0
2025-01-06 11:10:00,10.65,10.77,10.64,10.74,1440295.0,10.65,10.77,10.64,10.74,1440295.0
2025-01-06 11:20:00,10.73,10.86,10.73,10.84,1081235.0,10.73,10.86,10.73,10.84,1081235.0
2025-01-06 11:30:00,10.84,10.86,10.79,10.8,617949.0,10.84,10.86,10.79,10.8,617949.0
2025-01-06 11:40:00,10.79,10.84,10.74,10.75,690406.0,10.79,10.84,10.74,10.75,690406.0
2025-01-06 11:50:00,10.75,10.84,10.74,10.84,526833.0,10.75,10.84,10.74,10.84,526833.0
2025-01-06 12:00:00,10.84,10.93,10.83,10.92,857197.0,10.84,10.93,10.83,10.92,857197.0
2025-01-06 12:10:00,10.92,10.95,10.84,10.87,684850.0,10.92,10.95,10.84,10.87,684850.0
2025-01-06 12:20:00,10.86,10.88,10.81,10.84,466679.0,10.86,10.88,10.81,10.84,466679.0
2025-01-06 12:30:00,10.83,10.84,10.81,10.82,332201.0,10.83,10.84,10.81,10.82,332201.0
2025-01-06 12:40:00,10.83,10.85,10.8,10.83,299192.0,10.83,10.85,10.8,10.83,299192.0
2025-01-06 12:50:00,10.84,10.85,10.8,10.82,276713.0,10.84,10.85,10.8,10.82,276713.0
2025-01-06 13:00:00,10.83,10.83,10.73,10.74,411366.0,10.83,10.83,10.73,10.74,411366.0
2025-01-06 13:10:00,10.73,10.75,10.71,10.72,516354.0,10.73,10.75,10.71,10.72,516354.0
2025-01-06 13:20:00,10.72,10.78,10.72,10.75,298981.0,10.72,10.78,10.72,10.75,298981.0
2025-01-06 13:30:00,10.74,10.75,10.71,10.71,197699.0,10.74,10.75,10.71,10.71,197699.0
2025-01-06 13:40:00,10.71,10.74,10.7,10.73,181815.0,10.71,10.74,10.7,10.73,181815.0
2025-01-06 13:50:00,10.73,10.75,10.67,10.68,258588.0,10.73,10.75,10.67,10.68,258588.0
2025-01-06 14:00:00,10.68,10.71,10.67,10.71,173701.0,10.68,10.71,10.67,10.71,173701.0
2025-01-06 14:10:00,10.71,10.72,10.7,10.71,132615.0,10.71,10.72,10.7,10.71,132615.0
2025-01-06 14:20:00,10.71,10.74,10.7,10.72,201456.0,10.71,10.74,10.7,10.72,201456.0
2025-01-06 14:30:00,10.72,10.75,10.69,10.7,316447.0,10.72,10.75,10.69,10.7,316447.0
2025-01-06 14:40:00,10.7,10.71,10.68,10.71,168713.0,10.7,10.71,10.68,10.71,168713.0
2025-01-06 14:50:00,10.71,10.71,10.66,10.67,170678.0,10.71,10.71,10.66,10.67,170678.0
2025-01-06 15:00:00,10.67,10.72,10.65,10.71,419977.0,10.67,10.72,10.65,10.71,419977.0
2025-01-06 15:10:00,10.71,10.81,10.7,10.8,749552.0,10.71,10.81,10.7,10.8,749552.0
2025-01-06 15:20:00,10.81,10.88,10.79,10.86,858509.0,10.81,10.88,10.79,10.86,858509.0
2025-01-06 15:30:00,10.86,10.91,10.84,10.9,1087658.0,10.86,10.91,10.84,10.9,1087658.0
2025-01-06 15:40:00,10.9,10.92,10.83,10.84,1140198.0,10.9,10.92,10.83,10.84,1140198.0
2025-01-06 15:50:00,10.84,10.88,10.8,10.83,3162914.0,10.84,10.88,10.8,10.83,3162914.0
2025-01-07 09:30:00,10.78,10.87,10.73,10.84,451336.0,10.78,10.87,10.73,10.84,451336.0
2025-01-07 09:40:00,10.83,10.85,10.76,10.77,227181.0,10.83,10.85,10.76,10.77,227181.0
2025-01-07 09:50:00,10.77,10.84,10.76,10.78,130062.0,10.77,10.84,10.76,10.78,130062.0
2025-01-07 10:00:00,10.78,10.78,10.63,10.65,471200.0,10.78,10.78,10.63,10.65,471200.0
2025-01-07 10:10:00,10.66,10.68,10.52,10.57,512756.0,10.66,10.68,10.52,10.57,512756.0
2025-01-07 10:20:00,10.57,10.64,10.56,10.59,394770.0,10.57,10.64,10.56,10.59,394770.0
2025-01-07 10:30:00,10.6,10.61,10.48,10.5,873328.0,10.6,10.61,10.48,10.5,873328.0
2025-01-07 10:40:00,10.49,10.53,10.45,10.46,947006.0,10.49,10.53,10.45,10.46,947006.0
2025-01-07 10:50:00,10.47,10.55,10.46,10.54,711499.0,10.47,10.55,10.46,10.54,711499.0
2025-01-07 11:00:00,10.54,10.55,10.49,10.5,407102.0,10.54,10.55,10.49,10.5,407102.0
2025-01-07 11:10:00,10.51,10.52,10.42,10.45,404926.0,10.51,10.52,10.42,10.45,404926.0
2025-01-07 11:20:00,10.45,10.49,10.42,10.48,288102.0,10.45,10.49,10.42,10.48,288102.0
2025-01-07 11:30:00,10.49,10.53,10.43,10.52,620515.0,10.49,10.53,10.43,10.52,620515.0
2025-01-07 11:40:00,10.52,10.54,10.49,10.5,638872.0,10.52,10.54,10.49,10.5,638872.0
2025-01-07 11:50:00,10.5,10.52,10.47,10.5,451394.0,10.5,10.52,10.47,10.5,451394.0
2025-01-07 12:00:00,10.5,10.52,10.48,10.52,759643.0,10.5,10.52,10.48,10.52,759643.0
2025-01-07 12:10:00,10.52,10.52,10.48,10.51,275732.0,10.52,10.52,10.48,10.51,275732.0
2025-01-07 12:20:00,10.5,10.51,10.47,10.49,347028.0,10.5,10.51,10.47,10.49,347028.0
2025-01-07 12:30:00,10.5,10.51,10.46,10.47,472173.0,10.5,10.51,10.46,10.47,472173.0
2025-01-07 12:40:00,10.47,10.48,10.44,10.46,222916.0,10.47,10.48,10.44,10.46,222916.0
2025-01-07 12:50:00,10.46,10.46,10.44,10.46,234089.0,10.46,10.46,10.44,10.46,234089.0
2025-01-07 13:00:00,10.45,10.5,10.44,10.5,410184.0,10.45,10.5,10.44,10.5,410184.0
2025-01-07 13:10:00,10.49,10.52,10.49,10.51,319115.0,10.49,10.52,10.49,10.51,319115.0
2025-01-07 13:20:00,10.51,10.52,10.49,10.51,202715.0,10.51,10.52,10.49,10.51,202715.0
2025-01-07 13:30:00,10.5,10.54,10.49,10.5,379001.0,10.5,10.54,10.49,10.5,379001.0
2025-01-07 13:40:00,10.5,10.52,10.49,10.51,557034.0,10.5,10.52,10.49,10.51,557034.0
2025-01-07 13:50:00,10.5,10.52,10.5,10.51,501964.0,10.5,10.52,10.5,10.51,501964.0
2025-01-07 14:00:00,10.51,10.52,10.48,10.5,367768.0,10.51,10.52,10.48,10.5,367768.0
2025-01-07 14:10:00,10.5,10.54,10.49,10.54,260256.0,10.5,10.54,10.49,10.54,260256.0
2025-01-07 14:20:00,10.53,10.54,10.5,10.53,419897.0,10.53,10.54,10.5,10.53,419897.0
2025-01-07 14:30:00,10.52,10.54,10.51,10.52,283888.0,10.52,10.54,10.51,10.52,283888.0
2025-01-07 14:40:00,10.53,10.57,10.51,10.52,549513.0,10.53,10.57,10.51,10.52,549513.0
2025-01-07 14:50:00,10.53,10.54,10.51,10.52,267339.0,10.53,10.54,10.51,10.52,267339.0
2025-01-07 15:00:00,10.53,10.53,10.49,10.51,348851.0,10.53,10.53,10.49,10.51,348851.0
2025-01-07 15:10:00,10.5,10.52,10.49,10.5,620522.0,10.5,10.52,10.49,10.5,620522.0
2025-01-07 15:20:00,10.5,10.51,10.49,10.51,255199.0,10.5,10.51,10.49,10.51,255199.0
2025-01-07 15:30:00,10.51,10.55,10.49,10.54,673118.0,10.51,10.55,10.49,10.54,673118.0
2025-01-07 15:40:00,10.53,10.59,10.53,10.59,986395.0,10.53,10.59,10.53,10.59,986395.0
2025-01-07 15:50:00,10.59,10.61,10.51,10.51,2351323.0,10.59,10.61,10.51,10.51,2351323.0
2025-01-08 09:30:00,10.51,10.52,10.19,10.24,1304124.0,10.51,10.52,10.19,10.24,1304124.0
2025-01-08 09:40:00,10.24,10.24,10.04,10.04,1305962.0,10.24,10.24,10.04,10.04,1305962.0
2025-01-08 09:50:00,10.04,10.11,9.97,10.06,940245.0,10.04,10.11,9.97,10.06,940245.0
2025-01-08 10:00:00,10.07,10.29,10.05,10.24,1077685.0,10.07,10.29,10.05,10.24,1077685.0
2025-01-08 10:10:00,10.24,10.27,10.18,10.18,668757.0,10.24,10.27,10.18,10.18,668757.0
2025-01-08 10:20:00,10.18,10.2,10.1,10.11,623464.0,10.18,10.2,10.1,10.11,623464.0
2025-01-08 10:30:00,10.11,10.15,10.08,10.09,741555.0,10.11,10.15,10.08,10.09,741555.0
2025-01-08 10:40:00,10.09,10.16,10.06,10.13,1106046.0,10.09,10.16,10.06,10.13,1106046.0
2025-01-08 10:50:00,10.13,10.15,10.08,10.12,1329125.0,10.13,10.15,10.08,10.12,1329125.0
2025-01-08 11:00:00,10.12,10.14,10.05,10.09,1047795.0,10.12,10.14,10.05,10.09,1047795.0
2025-01-08 11:10:00,10.1,10.11,10.04,10.05,581731.0,10.1,10.11,10.04,10.05,581731.0
2025-01-08 11:20:00,10.05,10.1,10.0,10.01,691319.0,10.05,10.1,10.0,10.01,691319.0
2025-01-08 11:30:00,10.01,10.07,9.99,10.07,745226.0,10.01,10.07,9.99,10.07,745226.0
2025-01-08 11:40:00,10.06,10.07,10.01,10.03,889399.0,10.06,10.07,10.01,10.03,889399.0
2025-01-08 11:50:00,10.03,10.08,10.01,10.08,965415.0,10.03,10.08,10.01,10.08,965415.0
2025-01-08 12:00:00,10.08,10.08,9.95,9.96,704543.0,10.08,10.08,9.95,9.96,704543.0
2025-01-08 12:10:00,9.96,9.98,9.93,9.95,695390.0,9.96,9.98,9.93,9.95,695390.0
2025-01-08 12:20:00,9.95,9.98,9.9,9.92,542803.0,9.95,9.98,9.9,9.92,542803.0
2025-01-08 12:30:00,9.91,9.94,9.9,9.9,629364.0,9.91,9.94,9.9,9.9,629364.0
2025-01-08 12:40:00,9.9,9.96,9.88,9.96,877203.0,9.9,9.96,9.88,9.96,877203.0
2025-01-08 12:50:00,9.95,10.02,9.93,10.0,621219.0,9.95,10.02,9.93,10.0,621219.0
2025-01-08 13:00:00,10.0,10.06,9.99,10.02,662253.0,10.0,10.06,9.99,10.02,662253.0
2025-01-08 13:10:00,10.01,10.05,10.0,10.03,522792.0,10.01,10.05,10.0,10.03,522792.0
2025-01-08 13:20:00,10.03,10.06,10.02,10.04,276271.0,10.03,10.06,10.02,10.04,276271.0
2025-01-08 13:30:00,10.03,10.07,10.01,10.06,389449.0,10.03,10.07,10.01,10.06,389449.0
2025-01-08 13:40:00,10.06,10.09,10.04,10.05,329975.0,10.06,10.09,10.04,10.05,329975.0
2025-01-08 13:50:00,10.05,10.07,10.03,10.05,265059.0,10.05,10.07,10.03,10.05,265059.0
2025-01-08 14:00:00,10.06,10.15,10.03,10.13,496262.0,10.06,10.15,10.03,10.13,496262.0
2025-01-08 14:10:00,10.14,10.14,10.1,10.13,422761.0,10.14,10.14,10.1,10.13,422761.0
2025-01-08 14:20:00,10.13,10.15,10.11,10.13,334449.0,10.13,10.15,10.11,10.13,334449.0
2025-01-08 14:30:00,10.13,10.14,10.09,10.11,1120385.0,10.13,10.14,10.09,10.11,1120385.0
2025-01-08 14:40:00,10.12,10.12,10.1,10.12,162468.0,10.12,10.12,10.1,10.12,162468.0
2025-01-08 14:50:00,10.12,10.12,10.07,10.09,146733.0,10.12,10.12,10.07,10.09,146733.0
2025-01-08 15:00:00,10.09,10.09,10.06,10.08,151271.0,10.09,10.09,10.06,10.08,151271.0
2025-01-08 15:10:00,10.07,10.12,10.07,10.11,306213.0,10.07,10.12,10.07,10.11,306213.0
2025-01-08 15:20:00,10.12,10.13,10.08,10.1,381326.0,10.12,10.13,10.08,10.1,381326.0
2025-01-08 15:30:00,10.1,10.13,10.09,10.11,526257.0,10.1,10.13,10.09,10.11,526257.0
2025-01-08 15:40:00,10.11,10.12,10.07,10.08,1045844.0,10.11,10.12,10.07,10.08,1045844.0
2025-01-08 15:50:00,10.07,10.09,10.06,10.07,1492694.0,10.07,10.09,10.06,10.07,1492694.0
2025-01-10 09:30:00,9.85,9.86,9.63,9.64,1144935.0,9.85,9.86,9.63,9.64,1144935.0
2025-01-10 09:40:00,9.64,9.66,9.56,9.6,844697.0,9.64,9.66,9.56,9.6,844697.0
2025-01-10 09:50:00,9.59,9.61,9.55,9.61,680001.0,9.59,9.61,9.55,9.61,680001.0
2025-01-10 10:00:00,9.6,9.6,9.47,9.5,906395.0,9.6,9.6,9.47,9.5,906395.0
2025-01-10 10:10:00,9.5,9.61,9.49,9.6,910654.0,9.5,9.61,9.49,9.6,910654.0
2025-01-10 10:20:00,9.6,9.63,9.57,9.59,487811.0,9.6,9.63,9.57,9.59,487811.0
2025-01-10 10:30:00,9.59,9.6,9.55,9.58,442343.0,9.59,9.6,9.55,9.58,442343.0
2025-01-10 10:40:00,9.58,9.59,9.53,9.56,708287.0,9.58,9.59,9.53,9.56,708287.0
2025-01-10 10:50:00,9.56,9.57,9.49,9.55,828970.0,9.56,9.57,9.49,9.55,828970.0
2025-01-10 11:00:00,9.55,9.56,9.51,9.53,453424.0,9.55,9.56,9.51,9.53,453424.0
2025-01-10 11:10:00,9.53,9.55,9.51,9.52,228697.0,9.53,9.55,9.51,9.52,228697.0
2025-01-10 11:20:00,9.52,9.57,9.51,9.57,473819.0,9.52,9.57,9.51,9.57,473819.0
2025-01-10 11:30:00,9.57,9.62,9.54,9.61,557058.0,9.57,9.62,9.54,9.61,557058.0
2025-01-10 11:40:00,9.61,9.63,9.58,9.59,782389.0,9.61,9.63,9.58,9.59,782389.0
2025-01-10 11:50:00,9.6,9.61,9.56,9.57,248795.0,9.6,9.61,9.56,9.57,248795.0
2025-01-10 12:00:00,9.58,9.58,9.53,9.55,292756.0,9.58,9.58,9.53,9.55,292756.0
2025-01-10 12:10:00,9.54,9.55,9.53,9.54,159485.0,9.54,9.55,9.53,9.54,159485.0
2025-01-10 12:20:00,9.54,9.57,9.52,9.57,420953.0,9.54,9.57,9.52,9.57,420953.0
2025-01-10 12:30:00,9.57,9.59,9.55,9.58,982591.0,9.57,9.59,9.55,9.58,982591.0
2025-01-10 12:40:00,9.59,9.59,9.54,9.54,398184.0,9.59,9.59,9.54,9.54,398184.0
2025-01-10 12:50:00,9.54,9.55,9.52,9.54,241585.0,9.54,9.55,9.52,9.54,241585.0
2025-01-10 13:00:00,9.53,9.56,9.52,9.55,442061.0,9.53,9.56,9.52,9.55,442061.0
2025-01-10 13:10:00,9.55,9.57,9.52,9.52,316194.0,9.55,9.57,9.52,9.52,316194.0
2025-01-10 13:20:00,9.52,9.59,9.52,9.57,370643.0,9.52,9.59,9.52,9.57,370643.0
2025-01-10 13:30:00,9.56,9.57,9.54,9.55,300648.0,9.56,9.57,9.54,9.55,300648.0
2025-01-10 13:40:00,9.54,9.57,9.53,9.57,247273.0,9.54,9.57,9.53,9.57,247273.0
2025-01-10 13:50:00,9.58,9.59,9.54,9.57,451305.0,9.58,9.59,9.54,9.57,451305.0
2025-01-10 14:00:00,9.58,9.6,9.55,9.6,543601.0,9.58,9.6,9.55,9.6,543601.0
2025-01-10 14:10:00,9.59,9.66,9.59,9.64,475829.0,9.59,9.66,9.59,9.64,475829.0
2025-01-10 14:20:00,9.64,9.7,9.64,9.69,505654.0,9.64,9.7,9.64,9.69,505654.0
2025-01-10 14:30:00,9.69,9.69,9.65,9.68,298626.0,9.69,9.69,9.65,9.68,298626.0
2025-01-10 14:40:00,9.68,9.71,9.67,9.68,490140.0,9.68,9.71,9.67,9.68,490140.0
2025-01-10 14:50:00,9.68,9.75,9.67,9.73,505842.0,9.68,9.75,9.67,9.73,505842.0
2025-01-10 15:00:00,9.74,9.75,9.7,9.74,605068.0,9.74,9.75,9.7,9.74,605068.0
2025-01-10 15:10:00,9.74,9.74,9.67,9.68,596209.0,9.74,9.74,9.67,9.68,596209.0
2025-01-10 15:20:00,9.68,9.72,9.67,9.71,775671.0,9.68,9.72,9.67,9.71,775671.0
2025-01-10 15:30:00,9.71,9.75,9.7,9.74,994034.0,9.71,9.75,9.7,9.74,994034.0
2025-01-10 15:40:00,9.73,9.77,9.7,9.72,1305353.0,9.73,9.77,9.7,9.72,1305353.0
2025-01-10 15:50:00,9.72,9.8,9.69,9.71,4604811.0,9.72,9.8,9.69,9.71,4604811.0
2025-01-13 09:30:00,9.65,9.83,9.58,9.78,858369.0,9.65,9.83,9.58,9.78,858369.0
2025-01-13 09:40:00,9.79,9.89,9.75,9.82,552562.0,9.79,9.89,9.75,9.82,552562.0
2025-01-13 09:50:00,9.83,9.85,9.77,9.82,455951.0,9.83,9.85,9.77,9.82,455951.0
2025-01-13 10:00:00,9.82,9.85,9.78,9.85,357650.0,9.82,9.85,9.78,9.85,357650.0
2025-01-13 10:10:00,9.85,9.89,9.8,9.88,413365.0,9.85,9.89,9.8,9.88,413365.0
2025-01-13 10:20:00,9.88,9.9,9.83,9.87,588310.0,9.88,9.9,9.83,9.87,588310.0
2025-01-13 10:30:00,9.87,9.92,9.81,9.82,642663.0,9.87,9.92,9.81,9.82,642663.0
2025-01-13 10:40:00,9.83,9.84,9.78,9.79,449662.0,9.83,9.84,9.78,9.79,449662.0
2025-01-13 10:50:00,9.78,9.79,9.72,9.76,638509.0,9.78,9.79,9.72,9.76,638509.0
2025-01-13 11:00:00,9.77,9.77,9.71,9.77,637303.0,9.77,9.77,9.71,9.77,637303.0
2025-01-13 11:10:00,9.77,9.78,9.72,9.75,411921.0,9.77,9.78,9.72,9.75,411921.0
2025-01-13 11:20:00,9.75,9.8,9.74,9.76,630344.0,9.75,9.8,9.74,9.76,630344.0
2025-01-13 11:30:00,9.76,9.78,9.69,9.7,474278.0,9.76,9.78,9.69,9.7,474278.0
2025-01-13 11:40:00,9.69,9.73,9.69,9.69,422810.0,9.69,9.73,9.69,9.69,422810.0
2025-01-13 11:50:00,9.7,9.7,9.62,9.62,663441.0,9.7,9.7,9.62,9.62,663441.0
2025-01-13 12:00:00,9.63,9.7,9.6,9.7,634381.0,9.63,9.7,9.6,9.7,634381.0
2025-01-13 12:10:00,9.7,9.72,9.68,9.71,602586.0,9.7,9.72,9.68,9.71,602586.0
2025-01-13 12:20:00,9.7,9.72,9.69,9.71,455729.0,9.7,9.72,9.69,9.71,455729.0
2025-01-13 12:30:00,9.7,9.71,9.67,9.67,529154.0,9.7,9.71,9.67,9.67,529154.0
2025-01-13 12:40:00,9.67,9.7,9.66,9.69,359501.0,9.67,9.7,9.66,9.69,359501.0
2025-01-13 12:50:00,9.69,9.73,9.68,9.72,344213.0,9.69,9.73,9.68,9.72,344213.0
2025-01-13 13:00:00,9.72,9.73,9.7,9.71,448409.0,9.72,9.73,9.7,9.71,448409.0
2025-01-13 13:10:00,9.72,9.76,9.71,9.74,390061.0,9.72,9.76,9.71,9.74,390061.0
2025-01-13 13:20:00,9.75,9.75,9.71,9.74,391811.0,9.75,9.75,9.71,9.74,391811.0
2025-01-13 13:30:00,9.74,9.78,9.73,9.78,481591.0,9.74,9.78,9.73,9.78,481591.0
2025-01-13 13:40:00,9.78,9.78,9.73,9.74,742850.0,9.78,9.78,9.73,9.74,742850.0
2025-01-13 13:50:00,9.74,9.75,9.72,9.75,286605.0,9.74,9.75,9.72,9.75,286605.0
2025-01-13 14:00:00,9.75,9.77,9.74,9.77,328912.0,9.75,9.77,9.74,9.77,328912.0
2025-01-13 14:10:00,9.77,9.8,9.74,9.77,490322.0,9.77,9.8,9.74,9.77,490322.0
2025-01-13 14:20:00,9.77,9.79,9.75,9.79,265334.0,9.77,9.79,9.75,9.79,265334.0
2025-01-13 14:30:00,9.79,9.81,9.77,9.81,405339.0,9.79,9.81,9.77,9.81,405339.0
2025-01-13 14:40:00,9.81,9.82,9.78,9.79,576240.0,9.81,9.82,9.78,9.79,576240.0
2025-01-13 14:50:00,9.8,9.83,9.79,9.8,683249.0,9.8,9.83,9.79,9.8,683249.0
2025-01-13 15:00:00,9.8,9.81,9.78,9.8,363462.0,9.8,9.81,9.78,9.8,363462.0
2025-01-13 15:10:00,9.8,9.82,9.79,9.8,295450.0,9.8,9.82,9.79,9.8,295450.0
2025-01-13 15:20:00,9.8,9.81,9.77,9.77,461428.0,9.8,9.81,9.77,9.77,461428.0
2025-01-13 15:30:00,9.78,9.82,9.77,9.8,573236.0,9.78,9.82,9.77,9.8,573236.0
2025-01-13 15:40:00,9.8,9.83,9.79,9.83,612066.0,9.8,9.83,9.79,9.83,612066.0
2025-01-13 15:50:00,9.82,9.85,9.8,9.85,2271876.0,9.82,9.85,9.8,9.85,2271876.0
2025-01-14 09:30:00,9.95,10.03,9.81,9.97,816630.0,9.95,10.03,9.81,9.97,816630.0
2025-01-14 09:40:00,9.97,10.01,9.92,9.96,313290.0,9.97,10.01,9.92,9.96,313290.0
2025-01-14 09:50:00,9.96,9.97,9.8,9.84,484434.0,9.96,9.97,9.8,9.84,484434.0
2025-01-14 10:00:00,9.84,9.87,9.76,9.85,916382.0,9.84,9.87,9.76,9.85,916382.0
2025-01-14 10:10:00,9.86,9.86,9.81,9.83,442377.0,9.86,9.86,9.81,9.83,442377.0
2025-01-14 10:20:00,9.83,9.84,9.79,9.83,419516.0,9.83,9.84,9.79,9.83,419516.0
2025-01-14 10:30:00,9.83,9.91,9.82,9.88,781978.0,9.83,9.91,9.82,9.88,781978.0
2025-01-14 10:40:00,9.89,9.95,9.88,9.9,1234894.0,9.89,9.95,9.88,9.9,1234894.0
2025-01-14 10:50:00,9.9,9.91,9.86,9.88,754552.0,9.9,9.91,9.86,9.88,754552.0
2025-01-14 11:00:00,9.88,9.89,9.82,9.84,941668.0,9.88,9.89,9.82,9.84,941668.0
2025-01-14 11:10:00,9.84,9.85,9.8,9.82,730236.0,9.84,9.85,9.8,9.82,730236.0
2025-01-14 11:20:00,9.83,9.87,9.82,9.84,618059.0,9.83,9.87,9.82,9.84,618059.0
2025-01-14 11:30:00,9.84,9.86,9.79,9.79,560056.0,9.84,9.86,9.79,9.79,560056.0
2025-01-14 11:40:00,9.8,9.81,9.75,9.78,540815.0,9.8,9.81,9.75,9.78,540815.0
2025-01-14 11:50:00,9.78,9.79,9.76,9.77,363115.0,9.78,9.79,9.76,9.77,363115.0
2025-01-14 12:00:00,9.76,9.8,9.74,9.79,350018.0,9.76,9.8,9.74,9.79,350018.0
2025-01-14 12:10:00,9.79,9.83,9.78,9.81,606293.0,9.79,9.83,9.78,9.81,606293.0
2025-01-14 12:20:00,9.8,9.82,9.78,9.79,377328.0,9.8,9.82,9.78,9.79,377328.0
2025-01-14 12:30:00,9.79,9.79,9.75,9.78,241557.0,9.79,9.79,9.75,9.78,241557.0
2025-01-14 12:40:00,9.78,9.81,9.77,9.79,268750.0,9.78,9.81,9.77,9.79,268750.0
2025-01-14 12:50:00,9.79,9.82,9.79,9.82,279294.0,9.79,9.82,9.79,9.82,279294.0
2025-01-14 13:00:00,9.82,9.85,9.81,9.84,239619.0,9.82,9.85,9.81,9.84,239619.0
2025-01-14 13:10:00,9.84,9.86,9.82,9.85,411148.0,9.84,9.86,9.82,9.85,411148.0
2025-01-14 13:20:00,9.85,9.86,9.82,9.85,261090.0,9.85,9.86,9.82,9.85,261090.0
2025-01-14 13:30:00,9.85,9.87,9.81,9.87,434014.0,9.85,9.87,9.81,9.87,434014.0
2025-01-14 13:40:00,9.87,9.92,9.87,9.91,280401.0,9.87,9.92,9.87,9.91,280401.0
2025-01-14 13:50:00,9.91,9.91,9.88,9.88,114787.0,9.91,9.91,9.88,9.88,114787.0
2025-01-14 14:00:00,9.88,9.89,9.81,9.82,468187.0,9.88,9.89,9.81,9.82,468187.0
2025-01-14 14:10:00,9.83,9.84,9.8,9.84,254684.0,9.83,9.84,9.8,9.84,254684.0
2025-01-14 14:20:00,9.84,9.84,9.81,9.82,188654.0,9.84,9.84,9.81,9.82,188654.0
2025-01-14 14:30:00,9.82,9.86,9.82,9.85,154099.0,9.82,9.86,9.82,9.85,154099.0
2025-01-14 14:40:00,9.85,9.85,9.82,9.83,95890.0,9.85,9.85,9.82,9.83,95890.0
2025-01-14 14:50:00,9.83,9.83,9.76,9.77,452976.0,9.83,9.83,9.76,9.77,452976.0
2025-01-14 15:00:00,9.77,9.78,9.73,9.76,543821.0,9.77,9.78,9.73,9.76,543821.0
2025-01-14 15:10:00,9.76,9.78,9.73,9.77,643605.0,9.76,9.78,9.73,9.77,643605.0
2025-01-14 15:20:00,9.77,9.78,9.74,9.77,402111.0,9.77,9.78,9.74,9.77,402111.0
2025-01-14 15:30:00,9.77,9.78,9.74,9.77,429656.0,9.77,9.78,9.74,9.77,429656.0
2025-01-14 15:40:00,9.76,9.77,9.72,9.74,563014.0,9.76,9.77,9.72,9.74,563014.0
2025-01-14 15:50:00,9.75,9.78,9.72,9.73,2318243.0,9.75,9.78,9.72,9.73,2318243.0
2025-01-15 09:30:00,10.0,10.05,9.81,9.92,901546.0,10.0,10.05,9.81,9.92,901546.0
2025-01-15 09:40:00,9.92,9.94,9.85,9.93,481927.0,9.92,9.94,9.85,9.93,481927.0
2025-01-15 09:50:00,9.93,9.93,9.85,9.9,429666.0,9.93,9.93,9.85,9.9,429666.0
2025-01-15 10:00:00,9.89,9.95,9.87,9.94,518277.0,9.89,9.95,9.87,9.94,518277.0
2025-01-15 10:10:00,9.93,9.93,9.88,9.91,370332.0,9.93,9.93,9.88,9.91,370332.0
2025-01-15 10:20:00,9.91,9.91,9.84,9.85,407663.0,9.91,9.91,9.84,9.85,407663.0
2025-01-15 10:30:00,9.85,9.85,9.75,9.76,409639.0,9.85,9.85,9.75,9.76,409639.0
2025-01-15 10:40:00,9.76,9.81,9.75,9.79,554215.0,9.76,9.81,9.75,9.79,554215.0
2025-01-15 10:50:00,9.78,9.83,9.76,9.76,787656.0,9.78,9.83,9.76,9.76,787656.0
2025-01-15 11:00:00,9.77,9.84,9.76,9.83,634054.0,9.77,9.84,9.76,9.83,634054.0
2025-01-15 11:10:00,9.82,9.88,9.82,9.83,992478.0,9.82,9.88,9.82,9.83,992478.0
2025-01-15 11:20:00,9.83,9.85,9.77,9.78,272475.0,9.83,9.85,9.77,9.78,272475.0
2025-01-15 11:30:00,9.78,9.78,9.73,9.76,257504.0,9.78,9.78,9.73,9.76,257504.0
2025-01-15 11:40:00,9.76,9.81,9.75,9.8,300251.0,9.76,9.81,9.75,9.8,300251.0
2025-01-15 11:50:00,9.8,9.86,9.79,9.85,366898.0,9.8,9.86,9.79,9.85,366898.0
2025-01-15 12:00:00,9.84,9.87,9.84,9.84,341393.0,9.84,9.87,9.84,9.84,341393.0
2025-01-15 12:10:00,9.85,9.85,9.83,9.84,198498.0,9.85,9.85,9.83,9.84,198498.0
2025-01-15 12:20:00,9.84,9.84,9.8,9.8,193236.0,9.84,9.84,9.8,9.8,193236.0
2025-01-15 12:30:00,9.81,9.81,9.79,9.8,197338.0,9.81,9.81,9.79,9.8,197338.0
2025-01-15 12:40:00,9.81,9.82,9.8,9.8,128394.0,9.81,9.82,9.8,9.8,128394.0
2025-01-15 12:50:00,9.8,9.81,9.78,9.79,134596.0,9.8,9.81,9.78,9.79,134596.0
2025-01-15 13:00:00,9.79,9.8,9.77,9.78,225928.0,9.79,9.8,9.77,9.78,225928.0
2025-01-15 13:10:00,9.78,9.84,9.77,9.84,1046472.0,9.78,9.84,9.77,9.84,1046472.0
2025-01-15 13:20:00,9.84,9.84,9.8,9.82,426388.0,9.84,9.84,9.8,9.82,426388.0
2025-01-15 13:30:00,9.82,9.85,9.81,9.82,319524.0,9.82,9.85,9.81,9.82,319524.0
2025-01-15 13:40:00,9.82,9.84,9.81,9.83,193175.0,9.82,9.84,9.81,9.83,193175.0
2025-01-15 13:50:00,9.83,9.85,9.82,9.85,183694.0,9.83,9.85,9.82,9.85,183694.0
2025-01-15 14:00:00,9.85,9.88,9.83,9.84,863061.0,9.85,9.88,9.83,9.84,863061.0
2025-01-15 14:10:00,9.84,9.84,9.76,9.77,572995.0,9.84,9.84,9.76,9.77,572995.0
2025-01-15 14:20:00,9.77,9.77,9.74,9.76,225774.0,9.77,9.77,9.74,9.76,225774.0
2025-01-15 14:30:00,9.77,9.8,9.76,9.8,326519.0,9.77,9.8,9.76,9.8,326519.0
2025-01-15 14:40:00,9.79,9.81,9.79,9.79,228656.0,9.79,9.81,9.79,9.79,228656.0
2025-01-15 14:50:00,9.8,9.81,9.78,9.79,354053.0,9.8,9.81,9.78,9.79,354053.0
2025-01-15 15:00:00,9.79,9.81,9.78,9.8,291445.0,9.79,9.81,9.78,9.8,291445.0
2025-01-15 15:10:00,9.79,9.8,9.79,9.79,211059.0,9.79,9.8,9.79,9.79,211059.0
2025-01-15 15:20:00,9.79,9.84,9.79,9.83,306473.0,9.79,9.84,9.79,9.83,306473.0
2025-01-15 15:30:00,9.83,9.86,9.8,9.83,849524.0,9.83,9.86,9.8,9.83,849524.0
2025-01-15 15:40:00,9.84,9.86,9.8,9.86,987683.0,9.84,9.86,9.8,9.86,987683.0
2025-01-15 15:50:00,9.86,9.86,9.78,9.79,2650559.0,9.86,9.86,9.78,9.79,2650559.0
2025-01-16 09:30:00,9.7,9.73,9.63,9.68,721591.0,9.7,9.73,9.63,9.68,721591.0
2025-01-16 09:40:00,9.69,9.71,9.63,9.69,540319.0,9.69,9.71,9.63,9.69,540319.0
2025-01-16 09:50:00,9.7,9.71,9.62,9.62,175431.0,9.7,9.71,9.62,9.62,175431.0
2025-01-16 10:00:00,9.62,9.64,9.58,9.59,395681.0,9.62,9.64,9.58,9.59,395681.0
2025-01-16 10:10:00,9.59,9.6,9.54,9.57,426363.0,9.59,9.6,9.54,9.57,426363.0
2025-01-16 10:20:00,9.57,9.57,9.52,9.55,513253.0,9.57,9.57,9.52,9.55,513253.0
2025-01-16 10:30:00,9.56,9.61,9.53,9.6,665910.0,9.56,9.61,9.53,9.6,665910.0
2025-01-16 10:40:00,9.6,9.6,9.54,9.55,332215.0,9.6,9.6,9.54,9.55,332215.0
2025-01-16 10:50:00,9.54,9.56,9.5,9.52,1683413.0,9.54,9.56,9.5,9.52,1683413.0
2025-01-16 11:00:00,9.52,9.57,9.51,9.57,617225.0,9.52,9.57,9.51,9.57,617225.0
2025-01-16 11:10:00,9.56,9.57,9.48,9.52,719750.0,9.56,9.57,9.48,9.52,719750.0
2025-01-16 11:20:00,9.52,9.58,9.49,9.57,752603.0,9.52,9.58,9.49,9.57,752603.0
2025-01-16 11:30:00,9.57,9.63,9.55,9.62,699352.0,9.57,9.63,9.55,9.62,699352.0
2025-01-16 11:40:00,9.62,9.65,9.6,9.63,583297.0,9.62,9.65,9.6,9.63,583297.0
2025-01-16 11:50:00,9.63,9.64,9.61,9.64,285981.0,9.63,9.64,9.61,9.64,285981.0
2025-01-16 12:00:00,9.63,9.65,9.63,9.63,263077.0,9.63,9.65,9.63,9.63,263077.0
2025-01-16 12:10:00,9.63,9.64,9.58,9.58,280109.0,9.63,9.64,9.58,9.58,280109.0
2025-01-16 12:20:00,9.58,9.61,9.58,9.61,124358.0,9.58,9.61,9.58,9.61,124358.0
2025-01-16 12:30:00,9.61,9.63,9.56,9.56,277395.0,9.61,9.63,9.56,9.56,277395.0
2025-01-16 12:40:00,9.56,9.58,9.55,9.57,137761.0,9.56,9.58,9.55,9.57,137761.0
2025-01-16 12:50:00,9.57,9.57,9.55,9.55,96213.0,9.57,9.57,9.55,9.55,96213.0
2025-01-16 13:00:00,9.55,9.59,9.55,9.57,210460.0,9.55,9.59,9.55,9.57,210460.0
2025-01-16 13:10:00,9.57,9.59,9.56,9.59,241984.0,9.57,9.59,9.56,9.59,241984.0
2025-01-16 13:20:00,9.59,9.6,9.57,9.58,127069.0,9.59,9.6,9.57,9.58,127069.0
2025-01-16 13:30:00,9.57,9.58,9.53,9.54,412402.0,9.57,9.58,9.53,9.54,412402.0
2025-01-16 13:40:00,9.54,9.55,9.53,9.54,249703.0,9.54,9.55,9.53,9.54,249703.0
2025-01-16 13:50:00,9.54,9.55,9.52,9.53,193141.0,9.54,9.55,9.52,9.53,193141.0
2025-01-16 14:00:00,9.53,9.57,9.52,9.57,292200.0,9.53,9.57,9.52,9.57,292200.0
2025-01-16 14:10:00,9.57,9.58,9.56,9.58,236903.0,9.57,9.58,9.56,9.58,236903.0
2025-01-16 14:20:00,9.58,9.58,9.55,9.57,176833.0,9.58,9.58,9.55,9.57,176833.0
2025-01-16 14:30:00,9.57,9.57,9.55,9.57,198770.0,9.57,9.57,9.55,9.57,198770.0
2025-01-16 14:40:00,9.56,9.57,9.55,9.55,205315.0,9.56,9.57,9.55,9.55,205315.0
2025-01-16 14:50:00,9.55,9.56,9.53,9.53,281295.0,9.55,9.56,9.53,9.53,281295.0
2025-01-16 15:00:00,9.53,9.54,9.52,9.53,256632.0,9.53,9.54,9.52,9.53,256632.0
2025-01-16 15:10:00,9.53,9.54,9.51,9.51,317225.0,9.53,9.54,9.51,9.51,317225.0
2025-01-16 15:20:00,9.52,9.52,9.48,9.49,473574.0,9.52,9.52,9.48,9.49,473574.0
2025-01-16 15:30:00,9.48,9.52,9.48,9.5,591295.0,9.48,9.52,9.48,9.5,591295.0
2025-01-16 15:40:00,9.5,9.52,9.49,9.49,477949.0,9.5,9.52,9.49,9.49,477949.0
2025-01-16 15:50:00,9.49,9.51,9.45,9.47,1952755.0,9.49,9.51,9.45,9.47,1952755.0
2025-01-17 09:30:00,9.63,9.68,9.55,9.59,2131722.0,9.63,9.68,9.55,9.59,2131722.0
2025-01-17 09:40:00,9.59,9.67,9.57,9.6,253141.0,9.59,9.67,9.57,9.6,253141.0
2025-01-17 09:50:00,9.61,9.69,9.6,9.67,315605.0,9.61,9.69,9.6,9.67,315605.0
2025-01-17 10:00:00,9.67,9.69,9.62,9.64,357858.0,9.67,9.69,9.62,9.64,357858.0
2025-01-17 10:10:00,9.64,9.67,9.61,9.62,263578.0,9.64,9.67,9.61,9.62,263578.0
2025-01-17 10:20:00,9.62,9.63,9.6,9.63,282374.0,9.62,9.63,9.6,9.63,282374.0
2025-01-17 10:30:00,9.62,9.67,9.62,9.63,351999.0,9.62,9.67,9.62,9.63,351999.0
2025-01-17 10:40:00,9.63,9.64,9.6,9.61,372431.0,9.63,9.64,9.6,9.61,372431.0
2025-01-17 10:50:00,9.61,9.63,9.6,9.62,470746.0,9.61,9.63,9.6,9.62,470746.0
2025-01-17 11:00:00,9.62,9.62,9.58,9.62,332954.0,9.62,9.62,9.58,9.62,332954.0
2025-01-17 11:10:00,9.62,9.67,9.61,9.66,317499.0,9.62,9.67,9.61,9.66,317499.0
2025-01-17 11:20:00,9.67,9.67,9.64,9.66,336221.0,9.67,9.67,9.64,9.66,336221.0
2025-01-17 11:30:00,9.66,9.68,9.65,9.67,214943.0,9.66,9.68,9.65,9.67,214943.0
2025-01-17 11:40:00,9.67,9.67,9.64,9.64,284896.0,9.67,9.67,9.64,9.64,284896.0
2025-01-17 11:50:00,9.65,9.66,9.62,9.66,206388.0,9.65,9.66,9.62,9.66,206388.0
2025-01-17 12:00:00,9.66,9.66,9.63,9.66,216781.0,9.66,9.66,9.63,9.66,216781.0
2025-01-17 12:10:00,9.65,9.66,9.6,9.61,150194.0,9.65,9.66,9.6,9.61,150194.0
2025-01-17 12:20:00,9.61,9.62,9.57,9.57,332319.0,9.61,9.62,9.57,9.57,332319.0
2025-01-17 12:30:00,9.58,9.58,9.56,9.58,340872.0,9.58,9.58,9.56,9.58,340872.0
2025-01-17 12:40:00,9.57,9.58,9.54,9.54,202248.0,9.57,9.58,9.54,9.54,202248.0
2025-01-17 12:50:00,9.54,9.55,9.53,9.54,169766.0,9.54,9.55,9.53,9.54,169766.0
2025-01-17 13:00:00,9.54,9.55,9.52,9.53,264049.0,9.54,9.55,9.52,9.53,264049.0
2025-01-17 13:10:00,9.53,9.54,9.52,9.53,225258.0,9.53,9.54,9.52,9.53,225258.0
2025-01-17 13:20:00,9.53,9.54,9.5,9.51,251540.0,9.53,9.54,9.5,9.51,251540.0
2025-01-17 13:30:00,9.51,9.53,9.5,9.53,154000.0,9.51,9.53,9.5,9.53,154000.0
2025-01-17 13:40:00,9.53,9.53,9.5,9.51,310267.0,9.53,9.53,9.5,9.51,310267.0
2025-01-17 13:50:00,9.52,9.55,9.51,9.54,194639.0,9.52,9.55,9.51,9.54,194639.0
2025-01-17 14:00:00,9.54,9.56,9.53,9.54,283791.0,9.54,9.56,9.53,9.54,283791.0
2025-01-17 14:10:00,9.54,9.57,9.54,9.57,101692.0,9.54,9.57,9.54,9.57,101692.0
2025-01-17 14:20:00,9.56,9.62,9.56,9.6,522842.0,9.56,9.62,9.56,9.6,522842.0
2025-01-17 14:30:00,9.6,9.6,9.58,9.6,188711.0,9.6,9.6,9.58,9.6,188711.0
2025-01-17 14:40:00,9.59,9.6,9.56,9.56,171618.0,9.59,9.6,9.56,9.56,171618.0
2025-01-17 14:50:00,9.57,9.57,9.55,9.55,220868.0,9.57,9.57,9.55,9.55,220868.0
2025-01-17 15:00:00,9.55,9.58,9.54,9.54,434520.0,9.55,9.58,9.54,9.54,434520.0
2025-01-17 15:10:00,9.54,9.56,9.54,9.55,193887.0,9.54,9.56,9.54,9.55,193887.0
2025-01-17 15:20:00,9.55,9.56,9.52,9.53,321201.0,9.55,9.56,9.52,9.53,321201.0
2025-01-17 15:30:00,9.53,9.53,9.51,9.52,512755.0,9.53,9.53,9.51,9.52,512755.0
2025-01-17 15:40:00,9.53,9.53,9.5,9.52,431923.0,9.53,9.53,9.5,9.52,431923.0
2025-01-17 15:50:00,9.52,9.56,9.5,9.52,2019878.0,9.52,9.56,9.5,9.52,2019878.0
2025-01-21 09:30:00,9.74,9.93,9.74,9.8,1160255.0,9.74,9.93,9.74,9.8,1160255.0
2025-01-21 09:40:00,9.81,9.84,9.79,9.79,432945.0,9.81,9.84,9.79,9.79,432945.0
2025-01-21 09:50:00,9.79,9.84,9.74,9.77,387548.0,9.79,9.84,9.74,9.77,387548.0
2025-01-21 10:00:00,9.77,9.83,9.72,9.83,276291.0,9.77,9.83,9.72,9.83,276291.0
2025-01-21 10:10:00,9.83,9.83,9.74,9.76,916510.0,9.83,9.83,9.74,9.76,916510.0
2025-01-21 10:20:00,9.76,9.79,9.73,9.79,329208.0,9.76,9.79,9.73,9.79,329208.0
2025-01-21 10:30:00,9.79,9.8,9.75,9.78,494782.0,9.79,9.8,9.75,9.78,494782.0
2025-01-21 10:40:00,9.78,9.78,9.72,9.75,448159.0,9.78,9.78,9.72,9.75,448159.0
2025-01-21 10:50:00,9.75,9.8,9.73,9.78,368577.0,9.75,9.8,9.73,9.78,368577.0
2025-01-21 11:00:00,9.78,9.79,9.73,9.79,296893.0,9.78,9.79,9.73,9.79,296893.0
2025-01-21 11:10:00,9.79,9.79,9.75,9.76,421176.0,9.79,9.79,9.75,9.76,421176.0
2025-01-21 11:20:00,9.76,9.76,9.74,9.75,190542.0,9.76,9.76,9.74,9.75,190542.0
2025-01-21 11:30:00,9.75,9.78,9.74,9.75,411064.0,9.75,9.78,9.74,9.75,411064.0
2025-01-21 11:40:00,9.75,9.78,9.74,9.77,485631.0,9.75,9.78,9.74,9.77,485631.0
2025-01-21 11:50:00,9.77,9.79,9.76,9.78,624081.0,9.77,9.79,9.76,9.78,624081.0
2025-01-21 12:00:00,9.78,9.85,9.76,9.84,696786.0,9.78,9.85,9.76,9.84,696786.0
2025-01-21 12:10:00,9.84,9.85,9.8,9.82,280744.0,9.84,9.85,9.8,9.82,280744.0
2025-01-21 12:20:00,9.81,9.82,9.8,9.82,206513.0,9.81,9.82,9.8,9.82,206513.0
2025-01-21 12:30:00,9.81,9.84,9.81,9.84,314368.0,9.81,9.84,9.81,9.84,314368.0
2025-01-21 12:40:00,9.84,9.9,9.83,9.9,506644.0,9.84,9.9,9.83,9.9,506644.0
2025-01-21 12:50:00,9.9,9.9,9.87,9.88,307380.0,9.9,9.9,9.87,9.88,307380.0
2025-01-21 13:00:00,9.88,9.89,9.86,9.88,341566.0,9.88,9.89,9.86,9.88,341566.0
2025-01-21 13:10:00,9.88,9.88,9.82,9.85,304008.0,9.88,9.88,9.82,9.85,304008.0
2025-01-21 13:20:00,9.85,9.85,9.82,9.82,165838.0,9.85,9.85,9.82,9.82,165838.0
2025-01-21 13:30:00,9.82,9.85,9.82,9.84,355020.0,9.82,9.85,9.82,9.84,355020.0
2025-01-21 13:40:00,9.85,9.88,9.84,9.88,310156.0,9.85,9.88,9.84,9.88,310156.0
2025-01-21 13:50:00,9.88,9.92,9.87,9.92,315441.0,9.88,9.92,9.87,9.92,315441.0
2025-01-21 14:00:00,9.92,9.92,9.89,9.89,249946.0,9.92,9.92,9.89,9.89,249946.0
2025-01-21 14:10:00,9.9,9.9,9.86,9.88,325426.0,9.9,9.9,9.86,9.88,325426.0
2025-01-21 14:20:00,9.88,9.89,9.85,9.86,217530.0,9.88,9.89,9.85,9.86,217530.0
2025-01-21 14:30:00,9.86,9.87,9.83,9.84,169818.0,9.86,9.87,9.83,9.84,169818.0
2025-01-21 14:40:00,9.83,9.84,9.82,9.83,115742.0,9.83,9.84,9.82,9.83,115742.0
2025-01-21 14:50:00,9.83,9.84,9.82,9.84,128161.0,9.83,9.84,9.82,9.84,128161.0
2025-01-21 15:00:00,9.84,9.84,9.81,9.83,210850.0,9.84,9.84,9.81,9.83,210850.0
2025-01-21 15:10:00,9.83,9.85,9.82,9.83,297880.0,9.83,9.85,9.82,9.83,297880.0
2025-01-21 15:20:00,9.82,9.83,9.77,9.78,313908.0,9.82,9.83,9.77,9.78,313908.0
2025-01-21 15:30:00,9.79,9.79,9.74,9.76,422215.0,9.79,9.79,9.74,9.76,422215.0
2025-01-21 15:40:00,9.76,9.78,9.74,9.76,791540.0,9.76,9.78,9.74,9.76,791540.0
2025-01-21 15:50:00,9.76,9.79,9.75,9.77,2895107.0,9.76,9.79,9.75,9.77,2895107.0
2025-01-22 09:30:00,9.77,9.86,9.75,9.77,759667.0,9.77,9.86,9.75,9.77,759667.0
2025-01-22 09:40:00,9.77,9.79,9.73,9.75,606596.0,9.77,9.79,9.73,9.75,606596.0
2025-01-22 09:50:00,9.75,9.78,9.73,9.76,243008.0,9.75,9.78,9.73,9.76,243008.0
2025-01-22 10:00:00,9.77,9.81,9.76,9.79,313980.0,9.77,9.81,9.76,9.79,313980.0
2025-01-22 10:10:00,9.79,9.86,9.78,9.82,426695.0,9.79,9.86,9.78,9.82,426695.0
2025-01-22 10:20:00,9.83,9.87,9.82,9.87,593056.0,9.83,9.87,9.82,9.87,593056.0
2025-01-22 10:30:00,9.86,9.89,9.85,9.88,555484.0,9.86,9.89,9.85,9.88,555484.0
2025-01-22 10:40:00,9.88,9.89,9.82,9.85,550531.0,9.88,9.89,9.82,9.85,550531.0
2025-01-22 10:50:00,9.85,9.87,9.83,9.85,438663.0,9.85,9.87,9.83,9.85,438663.0
2025-01-22 11:00:00,9.86,9.89,9.83,9.86,513019.0,9.86,9.89,9.83,9.86,513019.0
2025-01-22 11:10:00,9.86,9.88,9.85,9.87,263751.0,9.86,9.88,9.85,9.87,263751.0
2025-01-22 11:20:00,9.88,9.92,9.87,9.92,307073.0,9.88,9.92,9.87,9.92,307073.0
2025-01-22 11:30:00,9.92,9.96,9.91,9.96,361347.0,9.92,9.96,9.91,9.96,361347.0
2025-01-22 11:40:00,9.96,9.97,9.89,9.9,721209.0,9.96,9.97,9.89,9.9,721209.0
2025-01-22 11:50:00,9.9,9.91,9.84,9.85,434210.0,9.9,9.91,9.84,9.85,434210.0
2025-01-22 12:00:00,9.86,9.87,9.83,9.85,516767.0,9.86,9.87,9.83,9.85,516767.0
2025-01-22 12:10:00,9.84,9.88,9.82,9.87,531656.0,9.84,9.88,9.82,9.87,531656.0
2025-01-22 12:20:00,9.87,9.87,9.83,9.84,303050.0,9.87,9.87,9.83,9.84,303050.0
2025-01-22 12:30:00,9.84,9.84,9.82,9.83,190372.0,9.84,9.84,9.82,9.83,190372.0
2025-01-22 12:40:00,9.83,9.84,9.81,9.84,452333.0,9.83,9.84,9.81,9.84,452333.0
2025-01-22 12:50:00,9.84,9.85,9.82,9.85,484401.0,9.84,9.85,9.82,9.85,484401.0
2025-01-22 13:00:00,9.85,9.86,9.84,9.86,197392.0,9.85,9.86,9.84,9.86,197392.0
2025-01-22 13:10:00,9.86,9.89,9.85,9.86,398979.0,9.86,9.89,9.85,9.86,398979.0
2025-01-22 13:20:00,9.86,9.88,9.83,9.88,480539.0,9.86,9.88,9.83,9.88,480539.0
2025-01-22 13:30:00,9.88,9.93,9.86,9.92,618774.0,9.88,9.93,9.86,9.92,618774.0
2025-01-22 13:40:00,9.93,9.94,9.91,9.92,412704.0,9.93,9.94,9.91,9.92,412704.0
2025-01-22 13:50:00,9.92,9.97,9.91,9.96,959867.0,9.92,9.97,9.91,9.96,959867.0
2025-01-22 14:00:00,9.96,9.98,9.94,9.97,473293.0,9.96,9.98,9.94,9.97,473293.0
2025-01-22 14:10:00,9.96,10.02,9.96,10.01,796123.0,9.96,10.02,9.96,10.01,796123.0
2025-01-22 14:20:00,10.01,10.01,9.94,9.95,444227.0,10.01,10.01,9.94,9.95,444227.0
2025-01-22 14:30:00,9.95,9.97,9.93,9.95,987824.0,9.95,9.97,9.93,9.95,987824.0
2025-01-22 14:40:00,9.94,10.0,9.93,10.0,769533.0,9.94,10.0,9.93,10.0,769533.0
2025-01-22 14:50:00,9.99,10.01,9.99,10.01,586220.0,9.99,10.01,9.99,10.01,586220.0
2025-01-22 15:00:00,10.01,10.03,10.0,10.01,452323.0,10.01,10.03,10.0,10.01,452323.0
2025-01-22 15:10:00,10.0,10.01,9.99,10.0,484122.0,10.0,10.01,9.99,10.0,484122.0
2025-01-22 15:20:00,10.0,10.01,9.99,10.0,865082.0,10.0,10.01,9.99,10.0,865082.0
2025-01-22 15:30:00,10.0,10.03,9.99,10.02,798438.0,10.0,10.03,9.99,10.02,798438.0
2025-01-22 15:40:00,10.02,10.03,10.0,10.02,786101.0,10.02,10.03,10.0,10.02,786101.0
2025-01-22 15:50:00,10.02,10.07,10.0,10.06,3742139.0,10.02,10.07,10.0,10.06,3742139.0
2025-01-23 09:30:00,10.05,10.14,10.04,10.1,769109.0,10.05,10.14,10.04,10.1,769109.0
2025-01-23 09:40:00,10.1,10.16,10.09,10.12,554721.0,10.1,10.16,10.09,10.12,554721.0
2025-01-23 09:50:00,10.12,10.12,10.04,10.08,528732.0,10.12,10.12,10.04,10.08,528732.0
2025-01-23 10:00:00,10.08,10.12,10.05,10.12,657476.0,10.08,10.12,10.05,10.12,657476.0
2025-01-23 10:10:00,10.12,10.13,10.06,10.09,538254.0,10.12,10.13,10.06,10.09,538254.0
2025-01-23 10:20:00,10.09,10.17,10.09,10.13,609484.0,10.09,10.17,10.09,10.13,609484.0
2025-01-23 10:30:00,10.13,10.17,10.11,10.15,468295.0,10.13,10.17,10.11,10.15,468295.0
2025-01-23 10:40:00,10.15,10.16,10.09,10.13,704165.0,10.15,10.16,10.09,10.13,704165.0
2025-01-23 10:50:00,10.13,10.15,10.1,10.13,523820.0,10.13,10.15,10.1,10.13,523820.0
2025-01-23 11:00:00,10.13,10.14,10.1,10.11,539172.0,10.13,10.14,10.1,10.11,539172.0
2025-01-23 11:10:00,10.11,10.17,10.08,10.17,758983.0,10.11,10.17,10.08,10.17,758983.0
2025-01-23 11:20:00,10.17,10.23,10.16,10.21,871890.0,10.17,10.23,10.16,10.21,871890.0
2025-01-23 11:30:00,10.21,10.23,10.18,10.2,587049.0,10.21,10.23,10.18,10.2,587049.0
2025-01-23 11:40:00,10.21,10.21,10.17,10.21,563472.0,10.21,10.21,10.17,10.21,563472.0
2025-01-23 11:50:00,10.21,10.21,10.18,10.21,441611.0,10.21,10.21,10.18,10.21,441611.0
2025-01-23 12:00:00,10.21,10.21,10.18,10.19,683343.0,10.21,10.21,10.18,10.19,683343.0
2025-01-23 12:10:00,10.2,10.22,10.19,10.21,252105.0,10.2,10.22,10.19,10.21,252105.0
2025-01-23 12:20:00,10.21,10.23,10.2,10.21,652184.0,10.21,10.23,10.2,10.21,652184.0
2025-01-23 12:30:00,10.21,10.21,10.18,10.21,575225.0,10.21,10.21,10.18,10.21,575225.0
2025-01-23 12:40:00,10.2,10.22,10.19,10.2,287597.0,10.2,10.22,10.19,10.2,287597.0
2025-01-23 12:50:00,10.2,10.23,10.19,10.21,420148.0,10.2,10.23,10.19,10.21,420148.0
2025-01-23 13:00:00,10.22,10.25,10.21,10.24,304258.0,10.22,10.25,10.21,10.24,304258.0
2025-01-23 13:10:00,10.25,10.26,10.22,10.26,585888.0,10.25,10.26,10.22,10.26,585888.0
2025-01-23 13:20:00,10.26,10.26,10.23,10.25,568664.0,10.26,10.26,10.23,10.25,568664.0
2025-01-23 13:30:00,10.25,10.26,10.24,10.26,330819.0,10.25,10.26,10.24,10.26,330819.0
2025-01-23 13:40:00,10.26,10.26,10.2,10.21,385262.0,10.26,10.26,10.2,10.21,385262.0
2025-01-23 13:50:00,10.21,10.24,10.2,10.24,336865.0,10.21,10.24,10.2,10.24,336865.0
2025-01-23 14:00:00,10.24,10.26,10.23,10.25,506316.0,10.24,10.26,10.23,10.25,506316.0
2025-01-23 14:10:00,10.25,10.25,10.22,10.22,318801.0,10.25,10.25,10.22,10.22,318801.0
2025-01-23 14:20:00,10.23,10.23,10.19,10.21,229771.0,10.23,10.23,10.19,10.21,229771.0
2025-01-23 14:30:00,10.22,10.22,10.2,10.2,252176.0,10.22,10.22,10.2,10.2,252176.0
2025-01-23 14:40:00,10.2,10.23,10.2,10.21,267471.0,10.2,10.23,10.2,10.21,267471.0
2025-01-23 14:50:00,10.21,10.22,10.2,10.21,283479.0,10.21,10.22,10.2,10.21,283479.0
2025-01-23 15:00:00,10.2,10.23,10.19,10.22,278445.0,10.2,10.23,10.19,10.22,278445.0
2025-01-23 15:10:00,10.22,10.23,10.22,10.22,244254.0,10.22,10.23,10.22,10.22,244254.0
2025-01-23 15:20:00,10.22,10.24,10.2,10.2,643286.0,10.22,10.24,10.2,10.2,643286.0
2025-01-23 15:30:00,10.21,10.24,10.2,10.21,1002610.0,10.21,10.24,10.2,10.21,1002610.0
2025-01-23 15:40:00,10.21,10.26,10.21,10.26,1039791.0,10.21,10.26,10.21,10.26,1039791.0
2025-01-23 15:50:00,10.26,10.29,10.24,10.28,3035444.0,10.26,10.29,10.24,10.28,3035444.0
2025-01-24 09:30:00,10.34,10.4,10.27,10.34,642655.0,10.34,10.4,10.27,10.34,642655.0
2025-01-24 09:40:00,10.34,10.34,10.28,10.29,415195.0,10.34,10.34,10.28,10.29,415195.0
2025-01-24 09:50:00,10.29,10.32,10.23,10.28,212828.0,10.29,10.32,10.23,10.28,212828.0
2025-01-24 10:00:00,10.28,10.28,10.23,10.25,270316.0,10.28,10.28,10.23,10.25,270316.0
2025-01-24 10:10:00,10.26,10.28,10.2,10.26,456575.0,10.26,10.28,10.2,10.26,456575.0
2025-01-24 10:20:00,10.25,10.26,10.23,10.26,321829.0,10.25,10.26,10.23,10.26,321829.0
2025-01-24 10:30:00,10.26,10.29,10.24,10.24,417803.0,10.26,10.29,10.24,10.24,417803.0
2025-01-24 10:40:00,10.25,10.28,10.22,10.27,466576.0,10.25,10.28,10.22,10.27,466576.0
2025-01-24 10:50:00,10.27,10.3,10.26,10.28,278203.0,10.27,10.3,10.26,10.28,278203.0
2025-01-24 11:00:00,10.28,10.3,10.25,10.3,392193.0,10.28,10.3,10.25,10.3,392193.0
2025-01-24 11:10:00,10.3,10.33,10.29,10.33,280520.0,10.3,10.33,10.29,10.33,280520.0
2025-01-24 11:20:00,10.33,10.33,10.3,10.3,256526.0,10.33,10.33,10.3,10.3,256526.0
2025-01-24 11:30:00,10.3,10.32,10.29,10.29,245825.0,10.3,10.32,10.29,10.29,245825.0
2025-01-24 11:40:00,10.3,10.3,10.25,10.26,541774.0,10.3,10.3,10.25,10.26,541774.0
2025-01-24 11:50:00,10.26,10.26,10.18,10.2,701817.0,10.26,10.26,10.18,10.2,701817.0
2025-01-24 12:00:00,10.2,10.23,10.17,10.22,789635.0,10.2,10.23,10.17,10.22,789635.0
2025-01-24 12:10:00,10.22,10.24,10.16,10.17,548313.0,10.22,10.24,10.16,10.17,548313.0
2025-01-24 12:20:00,10.16,10.23,10.16,10.21,473584.0,10.16,10.23,10.16,10.21,473584.0
2025-01-24 12:30:00,10.21,10.22,10.18,10.21,381631.0,10.21,10.22,10.18,10.21,381631.0
2025-01-24 12:40:00,10.21,10.25,10.2,10.22,550557.0,10.21,10.25,10.2,10.22,550557.0
2025-01-24 12:50:00,10.23,10.25,10.22,10.25,270711.0,10.23,10.25,10.22,10.25,270711.0
2025-01-24 13:00:00,10.25,10.27,10.24,10.26,477575.0,10.25,10.27,10.24,10.26,477575.0
2025-01-24 13:10:00,10.26,10.26,10.22,10.24,314523.0,10.26,10.26,10.22,10.24,314523.0
2025-01-24 13:20:00,10.23,10.26,10.23,10.26,218990.0,10.23,10.26,10.23,10.26,218990.0
2025-01-24 13:30:00,10.26,10.28,10.25,10.27,265097.0,10.26,10.28,10.25,10.27,265097.0
2025-01-24 13:40:00,10.27,10.27,10.23,10.23,315816.0,10.27,10.27,10.23,10.23,315816.0
2025-01-24 13:50:00,10.23,10.24,10.22,10.23,190032.0,10.23,10.24,10.22,10.23,190032.0
2025-01-24 14:00:00,10.22,10.26,10.18,10.22,570467.0,10.22,10.26,10.18,10.22,570467.0
2025-01-24 14:10:00,10.22,10.26,10.21,10.25,269270.0,10.22,10.26,10.21,10.25,269270.0
2025-01-24 14:20:00,10.25,10.26,10.24,10.26,326781.0,10.25,10.26,10.24,10.26,326781.0
2025-01-24 14:30:00,10.26,10.27,10.24,10.26,402197.0,10.26,10.27,10.24,10.26,402197.0
2025-01-24 14:40:00,10.26,10.28,10.24,10.25,321680.0,10.26,10.28,10.24,10.25,321680.0
2025-01-24 14:50:00,10.25,10.27,10.24,10.26,368161.0,10.25,10.27,10.24,10.26,368161.0
2025-01-24 15:00:00,10.27,10.28,10.25,10.27,244311.0,10.27,10.28,10.25,10.27,244311.0
2025-01-24 15:10:00,10.27,10.29,10.26,10.27,397918.0,10.27,10.29,10.26,10.27,397918.0
2025-01-24 15:20:00,10.26,10.28,10.24,10.25,453705.0,10.26,10.28,10.24,10.25,453705.0
2025-01-24 15:30:00,10.25,10.28,10.24,10.25,730799.0,10.25,10.28,10.24,10.25,730799.0
2025-01-24 15:40:00,10.26,10.27,10.24,10.26,604544.0,10.26,10.27,10.24,10.26,604544.0
2025-01-24 15:50:00,10.26,10.28,10.24,10.26,1545976.0,10.26,10.28,10.24,10.26,1545976.0
2025-01-27 09:30:00,10.17,10.33,10.09,10.32,820234.0,10.17,10.33,10.09,10.32,820234.0
2025-01-27 09:40:00,10.32,10.43,10.29,10.42,375777.0,10.32,10.43,10.29,10.42,375777.0
2025-01-27 09:50:00,10.41,10.44,10.39,10.4,371858.0,10.41,10.44,10.39,10.4,371858.0
2025-01-27 10:00:00,10.4,10.46,10.36,10.44,518120.0,10.4,10.46,10.36,10.44,518120.0
2025-01-27 10:10:00,10.44,10.46,10.33,10.38,405787.0,10.44,10.46,10.33,10.38,405787.0
2025-01-27 10:20:00,10.38,10.5,10.37,10.5,357164.0,10.38,10.5,10.37,10.5,357164.0
2025-01-27 10:30:00,10.5,10.5,10.41,10.45,586143.0,10.5,10.5,10.41,10.45,586143.0
2025-01-27 10:40:00,10.45,10.45,10.36,10.36,505030.0,10.45,10.45,10.36,10.36,505030.0
2025-01-27 10:50:00,10.37,10.43,10.36,10.38,728527.0,10.37,10.43,10.36,10.38,728527.0
2025-01-27 11:00:00,10.38,10.45,10.38,10.43,557143.0,10.38,10.45,10.38,10.43,557143.0
2025-01-27 11:10:00,10.43,10.48,10.41,10.45,635647.0,10.43,10.48,10.41,10.45,635647.0
2025-01-27 11:20:00,10.46,10.48,10.43,10.44,651693.0,10.46,10.48,10.43,10.44,651693.0
2025-01-27 11:30:00,10.44,10.46,10.4,10.45,434586.0,10.44,10.46,10.4,10.45,434586.0
2025-01-27 11:40:00,10.45,10.46,10.38,10.38,782688.0,10.45,10.46,10.38,10.38,782688.0
2025-01-27 11:50:00,10.38,10.41,10.36,10.41,569156.0,10.38,10.41,10.36,10.41,569156.0
2025-01-27 12:00:00,10.41,10.46,10.4,10.45,565227.0,10.41,10.46,10.4,10.45,565227.0
2025-01-27 12:10:00,10.44,10.46,10.4,10.45,523630.0,10.44,10.46,10.4,10.45,523630.0
2025-01-27 12:20:00,10.45,10.46,10.42,10.45,725624.0,10.45,10.46,10.42,10.45,725624.0
2025-01-27 12:30:00,10.45,10.47,10.43,10.46,466519.0,10.45,10.47,10.43,10.46,466519.0
2025-01-27 12:40:00,10.46,10.48,10.44,10.46,429114.0,10.46,10.48,10.44,10.46,429114.0
2025-01-27 12:50:00,10.45,10.49,10.43,10.46,414625.0,10.45,10.49,10.43,10.46,414625.0
2025-01-27 13:00:00,10.46,10.53,10.46,10.49,543916.0,10.46,10.53,10.46,10.49,543916.0
2025-01-27 13:10:00,10.5,10.52,10.48,10.51,403452.0,10.5,10.52,10.48,10.51,403452.0
2025-01-27 13:20:00,10.51,10.51,10.48,10.5,373918.0,10.51,10.51,10.48,10.5,373918.0
2025-01-27 13:30:00,10.5,10.52,10.47,10.49,749041.0,10.5,10.52,10.47,10.49,749041.0
2025-01-27 13:40:00,10.49,10.53,10.48,10.53,554692.0,10.49,10.53,10.48,10.53,554692.0
2025-01-27 13:50:00,10.53,10.54,10.46,10.49,609031.0,10.53,10.54,10.46,10.49,609031.0
2025-01-27 14:00:00,10.49,10.5,10.46,10.47,469687.0,10.49,10.5,10.46,10.47,469687.0
2025-01-27 14:10:00,10.48,10.5,10.46,10.5,373902.0,10.48,10.5,10.46,10.5,373902.0
2025-01-27 14:20:00,10.49,10.56,10.49,10.55,392508.0,10.49,10.56,10.49,10.55,392508.0
2025-01-27 14:30:00,10.55,10.55,10.51,10.51,560056.0,10.55,10.55,10.51,10.51,560056.0
2025-01-27 14:40:00,10.52,10.53,10.46,10.46,529223.0,10.52,10.53,10.46,10.46,529223.0
2025-01-27 14:50:00,10.47,10.48,10.43,10.46,640018.0,10.47,10.48,10.43,10.46,640018.0
2025-01-27 15:00:00,10.46,10.48,10.42,10.43,614498.0,10.46,10.48,10.42,10.43,614498.0
2025-01-27 15:10:00,10.43,10.47,10.42,10.46,666280.0,10.43,10.47,10.42,10.46,666280.0
2025-01-27 15:20:00,10.46,10.48,10.44,10.45,646892.0,10.46,10.48,10.44,10.45,646892.0
2025-01-27 15:30:00,10.45,10.48,10.44,10.47,639263.0,10.45,10.48,10.44,10.47,639263.0
2025-01-27 15:40:00,10.47,10.5,10.46,10.49,830671.0,10.47,10.5,10.46,10.49,830671.0
2025-01-27 15:50:00,10.49,10.52,10.47,10.49,1800451.0,10.49,10.52,10.47,10.49,1800451.0
2025-01-28 09:30:00,10.45,10.47,10.29,10.29,417651.0,10.45,10.47,10.29,10.29,417651.0
2025-01-28 09:40:00,10.29,10.3,10.23,10.25,304791.0,10.29,10.3,10.23,10.25,304791.0
2025-01-28 09:50:00,10.25,10.26,10.15,10.18,782707.0,10.25,10.26,10.15,10.18,782707.0
2025-01-28 10:00:00,10.18,10.24,10.17,10.24,627357.0,10.18,10.24,10.17,10.24,627357.0
2025-01-28 10:10:00,10.24,10.31,10.23,10.27,928625.0,10.24,10.31,10.23,10.27,928625.0
2025-01-28 10:20:00,10.26,10.35,10.25,10.33,654768.0,10.26,10.35,10.25,10.33,654768.0
2025-01-28 10:30:00,10.32,10.34,10.3,10.32,509918.0,10.32,10.34,10.3,10.32,509918.0
2025-01-28 10:40:00,10.31,10.36,10.29,10.36,497336.0,10.31,10.36,10.29,10.36,497336.0
2025-01-28 10:50:00,10.36,10.37,10.3,10.3,680327.0,10.36,10.37,10.3,10.3,680327.0
2025-01-28 11:00:00,10.3,10.32,10.27,10.28,455645.0,10.3,10.32,10.27,10.28,455645.0
2025-01-28 11:10:00,10.29,10.29,10.23,10.23,276856.0,10.29,10.29,10.23,10.23,276856.0
2025-01-28 11:20:00,10.24,10.24,10.2,10.21,385694.0,10.24,10.24,10.2,10.21,385694.0
2025-01-28 11:30:00,10.21,10.22,10.18,10.21,386548.0,10.21,10.22,10.18,10.21,386548.0
2025-01-28 11:40:00,10.21,10.23,10.18,10.21,320904.0,10.21,10.23,10.18,10.21,320904.0
2025-01-28 11:50:00,10.21,10.22,10.19,10.21,330453.0,10.21,10.22,10.19,10.21,330453.0
2025-01-28 12:00:00,10.2,10.24,10.19,10.22,153135.0,10.2,10.24,10.19,10.22,153135.0
2025-01-28 12:10:00,10.23,10.24,10.22,10.24,169534.0,10.23,10.24,10.22,10.24,169534.0
2025-01-28 12:20:00,10.24,10.28,10.23,10.28,354487.0,10.24,10.28,10.23,10.28,354487.0
2025-01-28 12:30:00,10.28,10.29,10.26,10.27,160253.0,10.28,10.29,10.26,10.27,160253.0
2025-01-28 12:40:00,10.28,10.28,10.25,10.28,195970.0,10.28,10.28,10.25,10.28,195970.0
2025-01-28 12:50:00,10.27,10.3,10.27,10.29,177882.0,10.27,10.3,10.27,10.29,177882.0
2025-01-28 13:00:00,10.29,10.31,10.28,10.3,198629.0,10.29,10.31,10.28,10.3,198629.0
2025-01-28 13:10:00,10.31,10.31,10.24,10.27,522892.0,10.31,10.31,10.24,10.27,522892.0
2025-01-28 13:20:00,10.26,10.27,10.24,10.25,104718.0,10.26,10.27,10.24,10.25,104718.0
2025-01-28 13:30:00,10.25,10.27,10.24,10.25,324054.0,10.25,10.27,10.24,10.25,324054.0
2025-01-28 13:40:00,10.25,10.25,10.22,10.24,155226.0,10.25,10.25,10.22,10.24,155226.0
2025-01-28 13:50:00,10.23,10.25,10.23,10.23,138967.0,10.23,10.25,10.23,10.23,138967.0
2025-01-28 14:00:00,10.24,10.27,10.23,10.27,184474.0,10.24,10.27,10.23,10.27,184474.0
2025-01-28 14:10:00,10.27,10.28,10.25,10.28,278886.0,10.27,10.28,10.25,10.28,278886.0
2025-01-28 14:20:00,10.28,10.31,10.26,10.27,650553.0,10.28,10.31,10.26,10.27,650553.0
2025-01-28 14:30:00,10.26,10.28,10.26,10.27,200566.0,10.26,10.28,10.26,10.27,200566.0
2025-01-28 14:40:00,10.28,10.34,10.27,10.34,341054.0,10.28,10.34,10.27,10.34,341054.0
2025-01-28 14:50:00,10.34,10.35,10.32,10.34,508845.0,10.34,10.35,10.32,10.34,508845.0
2025-01-28 15:00:00,10.33,10.36,10.33,10.35,197353.0,10.33,10.36,10.33,10.35,197353.0
2025-01-28 15:10:00,10.35,10.36,10.32,10.33,337645.0,10.35,10.36,10.32,10.33,337645.0
2025-01-28 15:20:00,10.33,10.35,10.32,10.35,328982.0,10.33,10.35,10.32,10.35,328982.0
2025-01-28 15:30:00,10.34,10.36,10.33,10.35,339947.0,10.34,10.36,10.33,10.35,339947.0
2025-01-28 15:40:00,10.35,10.36,10.33,10.34,344332.0,10.35,10.36,10.33,10.34,344332.0
2025-01-28 15:50:00,10.34,10.35,10.25,10.27,1580129.0,10.34,10.35,10.25,10.27,1580129.0
2025-01-29 09:30:00,10.36,10.6,10.36,10.43,697658.0,10.36,10.6,10.36,10.43,697658.0
2025-01-29 09:40:00,10.43,10.57,10.42,10.53,370982.0,10.43,10.57,10.42,10.53,370982.0
2025-01-29 09:50:00,10.53,10.58,10.51,10.58,289115.0,10.53,10.58,10.51,10.58,289115.0
2025-01-29 10:00:00,10.58,10.58,10.49,10.5,608529.0,10.58,10.58,10.49,10.5,608529.0
2025-01-29 10:10:00,10.49,10.5,10.45,10.5,394120.0,10.49,10.5,10.45,10.5,394120.0
2025-01-29 10:20:00,10.5,10.53,10.49,10.52,216722.0,10.5,10.53,10.49,10.52,216722.0
2025-01-29 10:30:00,10.52,10.53,10.46,10.46,341270.0,10.52,10.53,10.46,10.46,341270.0
2025-01-29 10:40:00,10.47,10.51,10.46,10.51,180661.0,10.47,10.51,10.46,10.51,180661.0
2025-01-29 10:50:00,10.51,10.52,10.48,10.48,289672.0,10.51,10.52,10.48,10.48,289672.0
2025-01-29 11:00:00,10.49,10.49,10.44,10.45,178962.0,10.49,10.49,10.44,10.45,178962.0
2025-01-29 11:10:00,10.45,10.48,10.43,10.47,451805.0,10.45,10.48,10.43,10.47,451805.0
2025-01-29 11:20:00,10.47,10.53,10.47,10.52,511606.0,10.47,10.53,10.47,10.52,511606.0
2025-01-29 11:30:00,10.52,10.53,10.48,10.49,405890.0,10.52,10.53,10.48,10.49,405890.0
2025-01-29 11:40:00,10.49,10.51,10.48,10.51,455193.0,10.49,10.51,10.48,10.51,455193.0
2025-01-29 11:50:00,10.51,10.53,10.48,10.48,408506.0,10.51,10.53,10.48,10.48,408506.0
2025-01-29 12:00:00,10.48,10.53,10.48,10.49,389082.0,10.48,10.53,10.48,10.49,389082.0
2025-01-29 12:10:00,10.48,10.52,10.47,10.52,340836.0,10.48,10.52,10.47,10.52,340836.0
2025-01-29 12:20:00,10.52,10.53,10.49,10.5,293728.0,10.52,10.53,10.49,10.5,293728.0
2025-01-29 12:30:00,10.5,10.53,10.49,10.51,580267.0,10.5,10.53,10.49,10.51,580267.0
2025-01-29 12:40:00,10.5,10.52,10.45,10.48,376211.0,10.5,10.52,10.45,10.48,376211.0
2025-01-29 12:50:00,10.48,10.49,10.43,10.44,481659.0,10.48,10.49,10.43,10.44,481659.0
2025-01-29 13:00:00,10.44,10.45,10.39,10.44,587144.0,10.44,10.45,10.39,10.44,587144.0
2025-01-29 13:10:00,10.44,10.45,10.43,10.44,286716.0,10.44,10.45,10.43,10.44,286716.0
2025-01-29 13:20:00,10.43,10.47,10.43,10.45,186922.0,10.43,10.47,10.43,10.45,186922.0
2025-01-29 13:30:00,10.45,10.47,10.44,10.45,292198.0,10.45,10.47,10.44,10.45,292198.0
2025-01-29 13:40:00,10.45,10.47,10.44,10.46,94981.0,10.45,10.47,10.44,10.46,94981.0
2025-01-29 13:50:00,10.46,10.47,10.43,10.44,162043.0,10.46,10.47,10.43,10.44,162043.0
2025-01-29 14:00:00,10.44,10.44,10.34,10.36,376104.0,10.44,10.44,10.34,10.36,376104.0
2025-01-29 14:10:00,10.36,10.37,10.32,10.33,396787.0,10.36,10.37,10.32,10.33,396787.0
2025-01-29 14:20:00,10.33,10.37,10.33,10.34,501209.0,10.33,10.37,10.33,10.34,501209.0
2025-01-29 14:30:00,10.34,10.41,10.34,10.4,752771.0,10.34,10.41,10.34,10.4,752771.0
2025-01-29 14:40:00,10.41,10.46,10.39,10.41,566161.0,10.41,10.46,10.39,10.41,566161.0
2025-01-29 14:50:00,10.41,10.43,10.37,10.41,529876.0,10.41,10.43,10.37,10.41,529876.0
2025-01-29 15:00:00,10.4,10.42,10.37,10.39,604792.0,10.4,10.42,10.37,10.39,604792.0
2025-01-29 15:10:00,10.39,10.42,10.36,10.38,381272.0,10.39,10.42,10.36,10.38,381272.0
2025-01-29 15:20:00,10.39,10.43,10.38,10.43,413325.0,10.39,10.43,10.38,10.43,413325.0
2025-01-29 15:30:00,10.43,10.44,10.41,10.42,381109.0,10.43,10.44,10.41,10.42,381109.0
2025-01-29 15:40:00,10.42,10.43,10.4,10.43,300591.0,10.42,10.43,10.4,10.43,300591.0
2025-01-29 15:50:00,10.43,10.46,10.41,10.41,1325402.0,10.43,10.46,10.41,10.41,1325402.0
2025-01-30 09:30:00,10.62,10.69,10.56,10.6,488832.0,10.62,10.69,10.56,10.6,488832.0
2025-01-30 09:40:00,10.6,10.6,10.39,10.42,208382.0,10.6,10.6,10.39,10.42,208382.0
2025-01-30 09:50:00,10.42,10.47,10.4,10.44,210931.0,10.42,10.47,10.4,10.44,210931.0
2025-01-30 10:00:00,10.44,10.5,10.43,10.49,485725.0,10.44,10.5,10.43,10.49,485725.0
2025-01-30 10:10:00,10.49,10.52,10.45,10.45,348837.0,10.49,10.52,10.45,10.45,348837.0
2025-01-30 10:20:00,10.46,10.5,10.44,10.46,359091.0,10.46,10.5,10.44,10.46,359091.0
2025-01-30 10:30:00,10.46,10.49,10.46,10.47,232577.0,10.46,10.49,10.46,10.47,232577.0
2025-01-30 10:40:00,10.47,10.49,10.44,10.46,486768.0,10.47,10.49,10.44,10.46,486768.0
2025-01-30 10:50:00,10.46,10.49,10.41,10.43,522982.0,10.46,10.49,10.41,10.43,522982.0
2025-01-30 11:00:00,10.43,10.49,10.43,10.47,262574.0,10.43,10.49,10.43,10.47,262574.0
2025-01-30 11:10:00,10.47,10.49,10.44,10.45,249646.0,10.47,10.49,10.44,10.45,249646.0
2025-01-30 11:20:00,10.46,10.49,10.45,10.49,351830.0,10.46,10.49,10.45,10.49,351830.0
2025-01-30 11:30:00,10.48,10.49,10.42,10.47,425498.0,10.48,10.49,10.42,10.47,425498.0
2025-01-30 11:40:00,10.48,10.52,10.45,10.52,380094.0,10.48,10.52,10.45,10.52,380094.0
2025-01-30 11:50:00,10.52,10.53,10.5,10.52,227832.0,10.52,10.53,10.5,10.52,227832.0
2025-01-30 12:00:00,10.52,10.55,10.49,10.53,609552.0,10.52,10.55,10.49,10.53,609552.0
2025-01-30 12:10:00,10.53,10.54,10.5,10.5,274610.0,10.53,10.54,10.5,10.5,274610.0
2025-01-30 12:20:00,10.51,10.53,10.49,10.5,203723.0,10.51,10.53,10.49,10.5,203723.0
2025-01-30 12:30:00,10.49,10.53,10.49,10.52,375310.0,10.49,10.53,10.49,10.52,375310.0
2025-01-30 12:40:00,10.51,10.52,10.44,10.47,951067.0,10.51,10.52,10.44,10.47,951067.0
2025-01-30 12:50:00,10.46,10.51,10.46,10.49,491285.0,10.46,10.51,10.46,10.49,491285.0
2025-01-30 13:00:00,10.5,10.52,10.49,10.52,289653.0,10.5,10.52,10.49,10.52,289653.0
2025-01-30 13:10:00,10.52,10.54,10.5,10.51,565201.0,10.52,10.54,10.5,10.51,565201.0
2025-01-30 13:20:00,10.51,10.51,10.47,10.49,379817.0,10.51,10.51,10.47,10.49,379817.0
2025-01-30 13:30:00,10.49,10.52,10.48,10.52,447021.0,10.49,10.52,10.48,10.52,447021.0
2025-01-30 13:40:00,10.52,10.52,10.49,10.52,343225.0,10.52,10.52,10.49,10.52,343225.0
2025-01-30 13:50:00,10.52,10.52,10.5,10.51,121936.0,10.52,10.52,10.5,10.51,121936.0
2025-01-30 14:00:00,10.51,10.51,10.49,10.51,200483.0,10.51,10.51,10.49,10.51,200483.0
2025-01-30 14:10:00,10.5,10.56,10.5,10.55,635779.0,10.5,10.56,10.5,10.55,635779.0
2025-01-30 14:20:00,10.55,10.58,10.55,10.58,234001.0,10.55,10.58,10.55,10.58,234001.0
2025-01-30 14:30:00,10.58,10.6,10.57,10.6,384560.0,10.58,10.6,10.57,10.6,384560.0
2025-01-30 14:40:00,10.6,10.65,10.58,10.65,901179.0,10.6,10.65,10.58,10.65,901179.0
2025-01-30 14:50:00,10.65,10.65,10.61,10.63,717651.0,10.65,10.65,10.61,10.63,717651.0
2025-01-30 15:00:00,10.63,10.67,10.6,10.66,806346.0,10.63,10.67,10.6,10.66,806346.0
2025-01-30 15:10:00,10.66,10.67,10.64,10.65,294969.0,10.66,10.67,10.64,10.65,294969.0
2025-01-30 15:20:00,10.65,10.69,10.64,10.69,752776.0,10.65,10.69,10.64,10.69,752776.0
2025-01-30 15:30:00,10.68,10.69,10.6,10.61,1239894.0,10.68,10.69,10.6,10.61,1239894.0
2025-01-30 15:40:00,10.61,10.61,10.53,10.6,1193666.0,10.61,10.61,10.53,10.6,1193666.0
2025-01-30 15:50:00,10.6,10.64,10.58,10.62,2259810.0,10.6,10.64,10.58,10.62,2259810.0
2025-01-31 09:30:00,10.51,10.78,10.51,10.77,534802.0,10.51,10.78,10.51,10.77,534802.0
2025-01-31 09:40:00,10.77,10.84,10.75,10.79,581300.0,10.77,10.84,10.75,10.79,581300.0
2025-01-31 09:50:00,10.79,10.79,10.68,10.72,304030.0,10.79,10.79,10.68,10.72,304030.0
2025-01-31 10:00:00,10.72,10.76,10.69,10.7,519012.0,10.72,10.76,10.69,10.7,519012.0
2025-01-31 10:10:00,10.7,10.74,10.68,10.72,499359.0,10.7,10.74,10.68,10.72,499359.0
2025-01-31 10:20:00,10.71,10.75,10.7,10.73,557219.0,10.71,10.75,10.7,10.73,557219.0
2025-01-31 10:30:00,10.72,10.8,10.72,10.79,644384.0,10.72,10.8,10.72,10.79,644384.0
2025-01-31 10:40:00,10.79,10.8,10.65,10.65,662103.0,10.79,10.8,10.65,10.65,662103.0
2025-01-31 10:50:00,10.66,10.66,10.57,10.58,704584.0,10.66,10.66,10.57,10.58,704584.0
2025-01-31 11:00:00,10.59,10.65,10.58,10.63,818940.0,10.59,10.65,10.58,10.63,818940.0
2025-01-31 11:10:00,10.64,10.66,10.57,10.65,454501.0,10.64,10.66,10.57,10.65,454501.0
2025-01-31 11:20:00,10.66,10.71,10.65,10.7,492639.0,10.66,10.71,10.65,10.7,492639.0
2025-01-31 11:30:00,10.7,10.79,10.69,10.75,717174.0,10.7,10.79,10.69,10.75,717174.0
2025-01-31 11:40:00,10.75,10.77,10.72,10.75,595237.0,10.75,10.77,10.72,10.75,595237.0
2025-01-31 11:50:00,10.75,10.77,10.74,10.76,398118.0,10.75,10.77,10.74,10.76,398118.0
2025-01-31 12:00:00,10.76,10.81,10.63,10.66,1212351.0,10.76,10.81,10.63,10.66,1212351.0
2025-01-31 12:10:00,10.66,10.71,10.64,10.7,385733.0,10.66,10.71,10.64,10.7,385733.0
2025-01-31 12:20:00,10.71,10.73,10.69,10.72,173858.0,10.71,10.73,10.69,10.72,173858.0
2025-01-31 12:30:00,10.72,10.74,10.66,10.67,247625.0,10.72,10.74,10.66,10.67,247625.0
2025-01-31 12:40:00,10.67,10.67,10.58,10.59,447609.0,10.67,10.67,10.58,10.59,447609.0
2025-01-31 12:50:00,10.58,10.59,10.54,10.54,332658.0,10.58,10.59,10.54,10.54,332658.0
2025-01-31 13:00:00,10.54,10.57,10.52,10.55,349524.0,10.54,10.57,10.52,10.55,349524.0
2025-01-31 13:10:00,10.55,10.56,10.48,10.49,339384.0,10.55,10.56,10.48,10.49,339384.0
2025-01-31 13:20:00,10.49,10.49,10.44,10.47,487963.0,10.49,10.49,10.44,10.47,487963.0
2025-01-31 13:30:00,10.46,10.51,10.45,10.5,599372.0,10.46,10.51,10.45,10.5,599372.0
2025-01-31 13:40:00,10.49,10.52,10.46,10.47,481945.0,10.49,10.52,10.46,10.47,481945.0
2025-01-31 13:50:00,10.47,10.48,10.4,10.41,467397.0,10.47,10.48,10.4,10.41,467397.0
2025-01-31 14:00:00,10.41,10.47,10.38,10.42,555384.0,10.41,10.47,10.38,10.42,555384.0
2025-01-31 14:10:00,10.42,10.49,10.41,10.46,944410.0,10.42,10.49,10.41,10.46,944410.0
2025-01-31 14:20:00,10.46,10.49,10.45,10.48,898152.0,10.46,10.49,10.45,10.48,898152.0
2025-01-31 14:30:00,10.48,10.51,10.43,10.43,531181.0,10.48,10.51,10.43,10.43,531181.0
2025-01-31 14:40:00,10.44,10.46,10.4,10.42,655488.0,10.44,10.46,10.4,10.42,655488.0
2025-01-31 14:50:00,10.43,10.46,10.41,10.45,511239.0,10.43,10.46,10.41,10.45,511239.0
2025-01-31 15:00:00,10.45,10.45,10.36,10.37,371469.0,10.45,10.45,10.36,10.37,371469.0
2025-01-31 15:10:00,10.37,10.39,10.35,10.38,349626.0,10.37,10.39,10.35,10.38,349626.0
2025-01-31 15:20:00,10.38,10.41,10.35,10.38,402214.0,10.38,10.41,10.35,10.38,402214.0
2025-01-31 15:30:00,10.38,10.43,10.36,10.42,663978.0,10.38,10.43,10.36,10.42,663978.0
2025-01-31 15:40:00,10.42,10.47,10.41,10.46,858446.0,10.42,10.47,10.41,10.46,858446.0
2025-01-31 15:50:00,10.46,10.48,10.43,10.43,2692853.0,10.46,10.48,10.43,10.43,2692853.0
2025-02-03 09:30:00,10.22,10.24,10.04,10.13,1256924.0,10.22,10.24,10.04,10.13,1256924.0
2025-02-03 09:40:00,10.12,10.15,10.06,10.08,842913.0,10.12,10.15,10.06,10.08,842913.0
2025-02-03 09:50:00,10.08,10.12,10.02,10.05,1177213.0,10.08,10.12,10.02,10.05,1177213.0
2025-02-03 10:00:00,10.04,10.07,9.99,10.01,580829.0,10.04,10.07,9.99,10.01,580829.0
2025-02-03 10:10:00,10.0,10.01,9.93,9.95,395788.0,10.0,10.01,9.93,9.95,395788.0
2025-02-03 10:20:00,9.95,10.19,9.94,10.17,720197.0,9.95,10.19,9.94,10.17,720197.0
2025-02-03 10:30:00,10.16,10.19,10.11,10.15,402680.0,10.16,10.19,10.11,10.15,402680.0
2025-02-03 10:40:00,10.15,10.2,10.12,10.2,314998.0,10.15,10.2,10.12,10.2,314998.0
2025-02-03 10:50:00,10.2,10.24,10.16,10.24,541661.0,10.2,10.24,10.16,10.24,541661.0
2025-02-03 11:00:00,10.23,10.25,10.1,10.13,657644.0,10.23,10.25,10.1,10.13,657644.0
2025-02-03 11:10:00,10.14,10.17,10.12,10.15,448715.0,10.14,10.17,10.12,10.15,448715.0
2025-02-03 11:20:00,10.15,10.16,10.11,10.15,536563.0,10.15,10.16,10.11,10.15,536563.0
2025-02-03 11:30:00,10.15,10.19,10.13,10.13,776693.0,10.15,10.19,10.13,10.13,776693.0
2025-02-03 11:40:00,10.13,10.17,10.12,10.15,465354.0,10.13,10.17,10.12,10.15,465354.0
2025-02-03 11:50:00,10.15,10.18,10.12,10.13,349371.0,10.15,10.18,10.12,10.13,349371.0
2025-02-03 12:00:00,10.13,10.14,10.1,10.12,379057.0,10.13,10.14,10.1,10.12,379057.0
2025-02-03 12:10:00,10.12,10.14,10.1,10.13,277122.0,10.12,10.14,10.1,10.13,277122.0
2025-02-03 12:20:00,10.13,10.2,10.13,10.15,268846.0,10.13,10.2,10.13,10.15,268846.0
2025-02-03 12:30:00,10.15,10.17,10.12,10.13,404326.0,10.15,10.17,10.12,10.13,404326.0
2025-02-03 12:40:00,10.12,10.13,10.1,10.12,623848.0,10.12,10.13,10.1,10.12,623848.0
2025-02-03 12:50:00,10.13,10.16,10.08,10.12,679444.0,10.13,10.16,10.08,10.12,679444.0
2025-02-03 13:00:00,10.11,10.14,10.08,10.12,480429.0,10.11,10.14,10.08,10.12,480429.0
2025-02-03 13:10:00,10.12,10.15,10.08,10.09,522151.0,10.12,10.15,10.08,10.09,522151.0
2025-02-03 13:20:00,10.09,10.16,10.08,10.13,669329.0,10.09,10.16,10.08,10.13,669329.0
2025-02-03 13:30:00,10.14,10.16,10.12,10.16,693302.0,10.14,10.16,10.12,10.16,693302.0
2025-02-03 13:40:00,10.16,10.16,10.1,10.13,676041.0,10.16,10.16,10.1,10.13,676041.0
2025-02-03 13:50:00,10.13,10.15,10.12,10.15,318066.0,10.13,10.15,10.12,10.15,318066.0
2025-02-03 14:00:00,10.14,10.16,10.1,10.14,427782.0,10.14,10.16,10.1,10.14,427782.0
2025-02-03 14:10:00,10.13,10.17,10.11,10.17,485174.0,10.13,10.17,10.11,10.17,485174.0
2025-02-03 14:20:00,10.17,10.24,10.16,10.22,519369.0,10.17,10.24,10.16,10.22,519369.0
2025-02-03 14:30:00,10.22,10.25,10.2,10.22,488255.0,10.22,10.25,10.2,10.22,488255.0
2025-02-03 14:40:00,10.22,10.24,10.21,10.23,337530.0,10.22,10.24,10.21,10.23,337530.0
2025-02-03 14:50:00,10.24,10.26,10.21,10.21,412431.0,10.24,10.26,10.21,10.21,412431.0
2025-02-03 15:00:00,10.21,10.24,10.21,10.24,448391.0,10.21,10.24,10.21,10.24,448391.0
2025-02-03 15:10:00,10.24,10.25,10.21,10.25,407395.0,10.24,10.25,10.21,10.25,407395.0
2025-02-03 15:20:00,10.25,10.26,10.19,10.21,391483.0,10.25,10.26,10.19,10.21,391483.0
2025-02-03 15:30:00,10.21,10.23,10.2,10.22,447822.0,10.21,10.23,10.2,10.22,447822.0
2025-02-03 15:40:00,10.22,10.23,10.19,10.21,538145.0,10.22,10.23,10.19,10.21,538145.0
2025-02-03 15:50:00,10.21,10.23,10.15,10.17,1936082.0,10.21,10.23,10.15,10.17,1936082.0
2025-02-04 09:30:00,10.13,10.2,9.98,10.2,775018.0,10.13,10.2,9.98,10.2,775018.0
2025-02-04 09:40:00,10.2,10.28,10.19,10.27,328011.0,10.2,10.28,10.19,10.27,328011.0
2025-02-04 09:50:00,10.27,10.28,10.2,10.23,276010.0,10.27,10.28,10.2,10.23,276010.0
2025-02-04 10:00:00,10.23,10.25,10.17,10.21,227321.0,10.23,10.25,10.17,10.21,227321.0
2025-02-04 10:10:00,10.2,10.21,10.15,10.18,394255.0,10.2,10.21,10.15,10.18,394255.0
2025-02-04 10:20:00,10.18,10.22,10.17,10.18,331570.0,10.18,10.22,10.17,10.18,331570.0
2025-02-04 10:30:00,10.18,10.23,10.17,10.19,367846.0,10.18,10.23,10.17,10.19,367846.0
2025-02-04 10:40:00,10.19,10.2,10.15,10.19,496447.0,10.19,10.2,10.15,10.19,496447.0
2025-02-04 10:50:00,10.19,10.2,10.11,10.11,639138.0,10.19,10.2,10.11,10.11,639138.0
2025-02-04 11:00:00,10.12,10.15,10.11,10.14,393278.0,10.12,10.15,10.11,10.14,393278.0
2025-02-04 11:10:00,10.15,10.16,10.08,10.09,568295.0,10.15,10.16,10.08,10.09,568295.0
2025-02-04 11:20:00,10.09,10.11,10.08,10.11,195400.0,10.09,10.11,10.08,10.11,195400.0
2025-02-04 11:30:00,10.11,10.12,10.09,10.1,150874.0,10.11,10.12,10.09,10.1,150874.0
2025-02-04 11:40:00,10.1,10.1,10.07,10.09,227174.0,10.1,10.1,10.07,10.09,227174.0
2025-02-04 11:50:00,10.09,10.09,10.06,10.08,222106.0,10.09,10.09,10.06,10.08,222106.0
2025-02-04 12:00:00,10.08,10.09,10.05,10.06,546098.0,10.08,10.09,10.05,10.06,546098.0
2025-02-04 12:10:00,10.05,10.06,10.02,10.04,295350.0,10.05,10.06,10.02,10.04,295350.0
2025-02-04 12:20:00,10.04,10.06,9.99,10.0,363136.0,10.04,10.06,9.99,10.0,363136.0
2025-02-04 12:30:00,10.0,10.12,9.98,10.08,1126535.0,10.0,10.12,9.98,10.08,1126535.0
2025-02-04 12:40:00,10.08,10.08,10.01,10.04,937926.0,10.08,10.08,10.01,10.04,937926.0
2025-02-04 12:50:00,10.04,10.06,10.02,10.05,174619.0,10.04,10.06,10.02,10.05,174619.0
2025-02-04 13:00:00,10.06,10.06,10.02,10.03,267230.0,10.06,10.06,10.02,10.03,267230.0
2025-02-04 13:10:00,10.03,10.04,10.01,10.03,183532.0,10.03,10.04,10.01,10.03,183532.0
2025-02-04 13:20:00,10.03,10.04,10.02,10.04,198271.0,10.03,10.04,10.02,10.04,198271.0
2025-02-04 13:30:00,10.04,10.04,10.02,10.03,140323.0,10.04,10.04,10.02,10.03,140323.0
2025-02-04 13:40:00,10.03,10.03,10.01,10.02,146599.0,10.03,10.03,10.01,10.02,146599.0
2025-02-04 13:50:00,10.02,10.02,10.0,10.01,127809.0,10.02,10.02,10.0,10.01,127809.0
2025-02-04 14:00:00,10.01,10.05,10.0,10.04,188810.0,10.01,10.05,10.0,10.04,188810.0
2025-02-04 14:10:00,10.04,10.06,10.04,10.05,254863.0,10.04,10.06,10.04,10.05,254863.0
2025-02-04 14:20:00,10.05,10.08,10.05,10.05,296818.0,10.05,10.08,10.05,10.05,296818.0
2025-02-04 14:30:00,10.06,10.08,10.03,10.04,275067.0,10.06,10.08,10.03,10.04,275067.0
2025-02-04 14:40:00,10.04,10.05,10.03,10.04,181583.0,10.04,10.05,10.03,10.04,181583.0
2025-02-04 14:50:00,10.04,10.05,10.0,10.02,333903.0,10.04,10.05,10.0,10.02,333903.0
2025-02-04 15:00:00,10.02,10.02,9.99,10.0,300561.0,10.02,10.02,9.99,10.0,300561.0
2025-02-04 15:10:00,10.0,10.03,9.99,10.02,348286.0,10.0,10.03,9.99,10.02,348286.0
2025-02-04 15:20:00,10.02,10.02,9.97,9.97,640281.0,10.02,10.02,9.97,9.97,640281.0
2025-02-04 15:30:00,9.97,10.05,9.97,10.04,694126.0,9.97,10.05,9.97,10.04,694126.0
2025-02-04 15:40:00,10.04,10.08,10.03,10.08,810074.0,10.04,10.08,10.03,10.08,810074.0
2025-02-04 15:50:00,10.08,10.09,10.04,10.06,1680423.0,10.08,10.09,10.04,10.06,1680423.0
2025-02-05 09:30:00,10.06,10.08,9.95,10.03,528640.0,10.06,10.08,9.95,10.03,528640.0
2025-02-05 09:40:00,10.03,10.07,9.98,10.02,302782.0,10.03,10.07,9.98,10.02,302782.0
2025-02-05 09:50:00,10.02,10.05,9.98,9.99,144145.0,10.02,10.05,9.98,9.99,144145.0
2025-02-05 10:00:00,9.99,10.03,9.94,9.98,287878.0,9.99,10.03,9.94,9.98,287878.0
2025-02-05 10:10:00,9.97,10.01,9.96,10.0,315981.0,9.97,10.01,9.96,10.0,315981.0
2025-02-05 10:20:00,10.01,10.11,10.0,10.08,650813.0,10.01,10.11,10.0,10.08,650813.0
2025-02-05 10:30:00,10.08,10.09,10.03,10.04,499362.0,10.08,10.09,10.03,10.04,499362.0
2025-02-05 10:40:00,10.04,10.05,10.01,10.04,525251.0,10.04,10.05,10.01,10.04,525251.0
2025-02-05 10:50:00,10.04,10.05,10.01,10.03,448338.0,10.04,10.05,10.01,10.03,448338.0
2025-02-05 11:00:00,10.03,10.07,10.02,10.04,489802.0,10.03,10.07,10.02,10.04,489802.0
2025-02-05 11:10:00,10.04,10.05,10.02,10.04,367341.0,10.04,10.05,10.02,10.04,367341.0
2025-02-05 11:20:00,10.04,10.17,10.04,10.16,1097172.0,10.04,10.17,10.04,10.16,1097172.0
2025-02-05 11:30:00,10.16,10.17,10.14,10.15,756732.0,10.16,10.17,10.14,10.15,756732.0
2025-02-05 11:40:00,10.15,10.16,10.12,10.13,570558.0,10.15,10.16,10.12,10.13,570558.0
2025-02-05 11:50:00,10.13,10.16,10.12,10.13,473066.0,10.13,10.16,10.12,10.13,473066.0
2025-02-05 12:00:00,10.12,10.17,10.11,10.17,519977.0,10.12,10.17,10.11,10.17,519977.0
2025-02-05 12:10:00,10.17,10.17,10.15,10.17,245145.0,10.17,10.17,10.15,10.17,245145.0
2025-02-05 12:20:00,10.17,10.17,10.13,10.13,300601.0,10.17,10.17,10.13,10.13,300601.0
2025-02-05 12:30:00,10.13,10.15,10.11,10.12,157996.0,10.13,10.15,10.11,10.12,157996.0
2025-02-05 12:40:00,10.11,10.12,10.09,10.1,238012.0,10.11,10.12,10.09,10.1,238012.0
2025-02-05 12:50:00,10.1,10.1,10.07,10.08,146870.0,10.1,10.1,10.07,10.08,146870.0
2025-02-05 13:00:00,10.08,10.09,10.07,10.09,143290.0,10.08,10.09,10.07,10.09,143290.0
2025-02-05 13:10:00,10.09,10.1,10.07,10.1,214330.0,10.09,10.1,10.07,10.1,214330.0
2025-02-05 13:20:00,10.1,10.1,10.07,10.08,105422.0,10.1,10.1,10.07,10.08,105422.0
2025-02-05 13:30:00,10.08,10.14,10.07,10.13,386173.0,10.08,10.14,10.07,10.13,386173.0
2025-02-05 13:40:00,10.13,10.13,10.11,10.12,266809.0,10.13,10.13,10.11,10.12,266809.0
2025-02-05 13:50:00,10.12,10.13,10.11,10.11,159827.0,10.12,10.13,10.11,10.11,159827.0
2025-02-05 14:00:00,10.11,10.16,10.11,10.16,437642.0,10.11,10.16,10.11,10.16,437642.0
2025-02-05 14:10:00,10.16,10.18,10.15,10.18,428940.0,10.16,10.18,10.15,10.18,428940.0
2025-02-05 14:20:00,10.18,10.18,10.13,10.13,410006.0,10.18,10.18,10.13,10.13,410006.0
2025-02-05 14:30:00,10.13,10.15,10.12,10.12,343194.0,10.13,10.15,10.12,10.12,343194.0
2025-02-05 14:40:00,10.12,10.13,10.11,10.11,194864.0,10.12,10.13,10.11,10.11,194864.0
2025-02-05 14:50:00,10.12,10.12,10.1,10.11,152128.0,10.12,10.12,10.1,10.11,152128.0
2025-02-05 15:00:00,10.11,10.11,10.09,10.11,269046.0,10.11,10.11,10.09,10.11,269046.0
2025-02-05 15:10:00,10.11,10.13,10.1,10.11,348628.0,10.11,10.13,10.1,10.11,348628.0
2025-02-05 15:20:00,10.11,10.12,10.1,10.11,277802.0,10.11,10.12,10.1,10.11,277802.0
2025-02-05 15:30:00,10.1,10.14,10.09,10.13,717219.0,10.1,10.14,10.09,10.13,717219.0
2025-02-05 15:40:00,10.13,10.14,10.11,10.11,545383.0,10.13,10.14,10.11,10.11,545383.0
2025-02-05 15:50:00,10.12,10.2,10.12,10.19,2916052.0,10.12,10.2,10.12,10.19,2916052.0
2025-02-06 09:30:00,10.31,10.35,10.18,10.21,371717.0,10.31,10.35,10.18,10.21,371717.0
2025-02-06 09:40:00,10.22,10.23,10.15,10.17,166616.0,10.22,10.23,10.15,10.17,166616.0
2025-02-06 09:50:00,10.17,10.18,10.13,10.16,235681.0,10.17,10.18,10.13,10.16,235681.0
2025-02-06 10:00:00,10.16,10.17,10.11,10.12,330421.0,10.16,10.17,10.11,10.12,330421.0
2025-02-06 10:10:00,10.11,10.13,10.06,10.07,403224.0,10.11,10.13,10.06,10.07,403224.0
2025-02-06 10:20:00,10.06,10.09,10.04,10.04,707924.0,10.06,10.09,10.04,10.04,707924.0
2025-02-06 10:30:00,10.04,10.09,10.01,10.03,836823.0,10.04,10.09,10.01,10.03,836823.0
2025-02-06 10:40:00,10.03,10.03,9.96,9.99,1283647.0,10.03,10.03,9.96,9.99,1283647.0
2025-02-06 10:50:00,9.98,10.01,9.96,10.0,783606.0,9.98,10.01,9.96,10.0,783606.0
2025-02-06 11:00:00,10.01,10.07,9.97,10.07,1266085.0,10.01,10.07,9.97,10.07,1266085.0
2025-02-06 11:10:00,10.06,10.12,10.06,10.11,1135397.0,10.06,10.12,10.06,10.11,1135397.0
2025-02-06 11:20:00,10.1,10.11,10.08,10.11,854879.0,10.1,10.11,10.08,10.11,854879.0
2025-02-06 11:30:00,10.11,10.12,10.08,10.08,523866.0,10.11,10.12,10.08,10.08,523866.0
2025-02-06 11:40:00,10.09,10.11,10.07,10.08,440177.0,10.09,10.11,10.07,10.08,440177.0
2025-02-06 11:50:00,10.08,10.09,10.05,10.05,508575.0,10.08,10.09,10.05,10.05,508575.0
2025-02-06 12:00:00,10.05,10.09,10.03,10.08,490236.0,10.05,10.09,10.03,10.08,490236.0
2025-02-06 12:10:00,10.08,10.11,10.06,10.1,370886.0,10.08,10.11,10.06,10.1,370886.0
2025-02-06 12:20:00,10.1,10.14,10.08,10.13,342984.0,10.1,10.14,10.08,10.13,342984.0
2025-02-06 12:30:00,10.13,10.14,10.11,10.14,272354.0,10.13,10.14,10.11,10.14,272354.0
2025-02-06 12:40:00,10.13,10.17,10.13,10.15,357128.0,10.13,10.17,10.13,10.15,357128.0
2025-02-06 12:50:00,10.15,10.17,10.14,10.15,385366.0,10.15,10.17,10.14,10.15,385366.0
2025-02-06 13:00:00,10.16,10.19,10.15,10.16,395751.0,10.16,10.19,10.15,10.16,395751.0
2025-02-06 13:10:00,10.16,10.19,10.15,10.19,406765.0,10.16,10.19,10.15,10.19,406765.0
2025-02-06 13:20:00,10.19,10.19,10.17,10.18,168756.0,10.19,10.19,10.17,10.18,168756.0
2025-02-06 13:30:00,10.18,10.19,10.16,10.18,215044.0,10.18,10.19,10.16,10.18,215044.0
2025-02-06 13:40:00,10.18,10.18,10.15,10.16,179279.0,10.18,10.18,10.15,10.16,179279.0
2025-02-06 13:50:00,10.16,10.16,10.13,10.15,328267.0,10.16,10.16,10.13,10.15,328267.0
2025-02-06 14:00:00,10.15,10.16,10.13,10.15,165894.0,10.15,10.16,10.13,10.15,165894.0
2025-02-06 14:10:00,10.15,10.16,10.13,10.13,275072.0,10.15,10.16,10.13,10.13,275072.0
2025-02-06 14:20:00,10.13,10.15,10.1,10.11,224096.0,10.13,10.15,10.1,10.11,224096.0
2025-02-06 14:30:00,10.11,10.11,10.05,10.11,624639.0,10.11,10.11,10.05,10.11,624639.0
2025-02-06 14:40:00,10.11,10.12,10.08,10.12,363442.0,10.11,10.12,10.08,10.12,363442.0
2025-02-06 14:50:00,10.12,10.13,10.11,10.12,209891.0,10.12,10.13,10.11,10.12,209891.0
2025-02-06 15:00:00,10.12,10.12,10.06,10.07,459192.0,10.12,10.12,10.06,10.07,459192.0
2025-02-06 15:10:00,10.08,10.12,10.07,10.12,295292.0,10.08,10.12,10.07,10.12,295292.0
2025-02-06 15:20:00,10.12,10.13,10.11,10.13,205626.0,10.12,10.13,10.11,10.13,205626.0
2025-02-06 15:30:00,10.13,10.15,10.12,10.13,359879.0,10.13,10.15,10.12,10.13,359879.0
2025-02-06 15:40:00,10.14,10.17,10.13,10.15,730000.0,10.14,10.17,10.13,10.15,730000.0
2025-02-06 15:50:00,10.15,10.22,10.14,10.21,1961985.0,10.15,10.22,10.14,10.21,1961985.0
2025-02-07 09:30:00,10.29,10.42,10.2,10.22,1035072.0,10.29,10.42,10.2,10.22,1035072.0
2025-02-07 09:40:00,10.22,10.27,10.19,10.25,259699.0,10.22,10.27,10.19,10.25,259699.0
2025-02-07 09:50:00,10.24,10.28,10.22,10.27,266163.0,10.24,10.28,10.22,10.27,266163.0
2025-02-07 10:00:00,10.26,10.27,10.16,10.19,386849.0,10.26,10.27,10.16,10.19,386849.0
2025-02-07 10:10:00,10.2,10.22,10.16,10.21,323118.0,10.2,10.22,10.16,10.21,323118.0
2025-02-07 10:20:00,10.21,10.27,10.2,10.25,606792.0,10.21,10.27,10.2,10.25,606792.0
2025-02-07 10:30:00,10.24,10.28,10.23,10.24,465207.0,10.24,10.28,10.23,10.24,465207.0
2025-02-07 10:40:00,10.25,10.3,10.24,10.27,647483.0,10.25,10.3,10.24,10.27,647483.0
2025-02-07 10:50:00,10.28,10.32,10.17,10.21,935855.0,10.28,10.32,10.17,10.21,935855.0
2025-02-07 11:00:00,10.22,10.28,10.18,10.25,1137504.0,10.22,10.28,10.18,10.25,1137504.0
2025-02-07 11:10:00,10.25,10.32,10.22,10.31,795241.0,10.25,10.32,10.22,10.31,795241.0
2025-02-07 11:20:00,10.3,10.34,10.29,10.29,489332.0,10.3,10.34,10.29,10.29,489332.0
2025-02-07 11:30:00,10.29,10.32,10.26,10.27,551951.0,10.29,10.32,10.26,10.27,551951.0
2025-02-07 11:40:00,10.27,10.28,10.24,10.27,626995.0,10.27,10.28,10.24,10.27,626995.0
2025-02-07 11:50:00,10.27,10.34,10.26,10.29,819077.0,10.27,10.34,10.26,10.29,819077.0
2025-02-07 12:00:00,10.28,10.35,10.27,10.34,536731.0,10.28,10.35,10.27,10.34,536731.0
2025-02-07 12:10:00,10.33,10.34,10.25,10.28,337329.0,10.33,10.34,10.25,10.28,337329.0
2025-02-07 12:20:00,10.28,10.33,10.27,10.3,188562.0,10.28,10.33,10.27,10.3,188562.0
2025-02-07 12:30:00,10.3,10.32,10.28,10.29,198156.0,10.3,10.32,10.28,10.29,198156.0
2025-02-07 12:40:00,10.29,10.3,10.27,10.29,89355.0,10.29,10.3,10.27,10.29,89355.0
2025-02-07 12:50:00,10.29,10.3,10.26,10.27,127687.0,10.29,10.3,10.26,10.27,127687.0
2025-02-07 13:00:00,10.26,10.3,10.26,10.29,147391.0,10.26,10.3,10.26,10.29,147391.0
2025-02-07 13:10:00,10.29,10.31,10.29,10.3,120422.0,10.29,10.31,10.29,10.3,120422.0
2025-02-07 13:20:00,10.3,10.31,10.28,10.3,200184.0,10.3,10.31,10.28,10.3,200184.0
2025-02-07 13:30:00,10.29,10.32,10.28,10.32,363468.0,10.29,10.32,10.28,10.32,363468.0
2025-02-07 13:40:00,10.31,10.31,10.23,10.24,355637.0,10.31,10.31,10.23,10.24,355637.0
2025-02-07 13:50:00,10.25,10.25,10.2,10.2,307365.0,10.25,10.25,10.2,10.2,307365.0
2025-02-07 14:00:00,10.2,10.24,10.2,10.22,326093.0,10.2,10.24,10.2,10.22,326093.0
2025-02-07 14:10:00,10.22,10.23,10.2,10.21,235611.0,10.22,10.23,10.2,10.21,235611.0
2025-02-07 14:20:00,10.21,10.21,10.18,10.18,367722.0,10.21,10.21,10.18,10.18,367722.0
2025-02-07 14:30:00,10.18,10.2,10.17,10.19,190523.0,10.18,10.2,10.17,10.19,190523.0
2025-02-07 14:40:00,10.19,10.21,10.16,10.21,262902.0,10.19,10.21,10.16,10.21,262902.0
2025-02-07 14:50:00,10.21,10.22,10.19,10.2,305297.0,10.21,10.22,10.19,10.2,305297.0
2025-02-07 15:00:00,10.19,10.2,10.16,10.16,163635.0,10.19,10.2,10.16,10.16,163635.0
2025-02-07 15:10:00,10.16,10.16,10.13,10.14,345848.0,10.16,10.16,10.13,10.14,345848.0
2025-02-07 15:20:00,10.15,10.15,10.13,10.15,314929.0,10.15,10.15,10.13,10.15,314929.0
2025-02-07 15:30:00,10.15,10.17,10.13,10.15,432998.0,10.15,10.17,10.13,10.15,432998.0
2025-02-07 15:40:00,10.15,10.17,10.14,10.15,401850.0,10.15,10.17,10.14,10.15,401850.0
2025-02-07 15:50:00,10.16,10.19,10.14,10.15,1346989.0,10.16,10.19,10.14,10.15,1346989.0
2025-02-10 09:30:00,10.24,10.33,10.1,10.12,933129.0,10.24,10.33,10.1,10.12,933129.0
2025-02-10 09:40:00,10.12,10.14,10.03,10.04,336713.0,10.12,10.14,10.03,10.04,336713.0
2025-02-10 09:50:00,10.04,10.09,10.03,10.07,190701.0,10.04,10.09,10.03,10.07,190701.0
2025-02-10 10:00:00,10.07,10.12,10.06,10.12,282421.0,10.07,10.12,10.06,10.12,282421.0
2025-02-10 10:10:00,10.12,10.14,10.1,10.13,245690.0,10.12,10.14,10.1,10.13,245690.0
2025-02-10 10:20:00,10.13,10.17,10.12,10.16,343296.0,10.13,10.17,10.12,10.16,343296.0
2025-02-10 10:30:00,10.16,10.17,10.14,10.17,241216.0,10.16,10.17,10.14,10.17,241216.0
2025-02-10 10:40:00,10.17,10.2,10.12,10.13,428559.0,10.17,10.2,10.12,10.13,428559.0
2025-02-10 10:50:00,10.14,10.15,10.13,10.15,251732.0,10.14,10.15,10.13,10.15,251732.0
2025-02-10 11:00:00,10.15,10.16,10.13,10.13,246422.0,10.15,10.16,10.13,10.13,246422.0
2025-02-10 11:10:00,10.13,10.18,10.13,10.16,362705.0,10.13,10.18,10.13,10.16,362705.0
2025-02-10 11:20:00,10.16,10.17,10.13,10.14,205172.0,10.16,10.17,10.13,10.14,205172.0
2025-02-10 11:30:00,10.14,10.14,10.09,10.12,419076.0,10.14,10.14,10.09,10.12,419076.0
2025-02-10 11:40:00,10.12,10.13,10.11,10.12,293641.0,10.12,10.13,10.11,10.12,293641.0
2025-02-10 11:50:00,10.12,10.13,10.1,10.13,325882.0,10.12,10.13,10.1,10.13,325882.0
2025-02-10 12:00:00,10.13,10.13,10.1,10.11,370304.0,10.13,10.13,10.1,10.11,370304.0
2025-02-10 12:10:00,10.11,10.11,10.07,10.07,385176.0,10.11,10.11,10.07,10.07,385176.0
2025-02-10 12:20:00,10.07,10.08,10.02,10.06,869808.0,10.07,10.08,10.02,10.06,869808.0
2025-02-10 12:30:00,10.05,10.07,10.04,10.07,629439.0,10.05,10.07,10.04,10.07,629439.0
2025-02-10 12:40:00,10.07,10.07,10.0,10.02,508633.0,10.07,10.07,10.0,10.02,508633.0
2025-02-10 12:50:00,10.03,10.04,10.01,10.02,454922.0,10.03,10.04,10.01,10.02,454922.0
2025-02-10 13:00:00,10.02,10.04,10.01,10.04,284836.0,10.02,10.04,10.01,10.04,284836.0
2025-02-10 13:10:00,10.03,10.04,10.03,10.04,179244.0,10.03,10.04,10.03,10.04,179244.0
2025-02-10 13:20:00,10.03,10.05,10.02,10.03,460398.0,10.03,10.05,10.02,10.03,460398.0
2025-02-10 13:30:00,10.03,10.05,10.02,10.04,264397.0,10.03,10.05,10.02,10.04,264397.0
2025-02-10 13:40:00,10.05,10.07,10.04,10.05,414384.0,10.05,10.07,10.04,10.05,414384.0
2025-02-10 13:50:00,10.05,10.07,10.04,10.04,218382.0,10.05,10.07,10.04,10.04,218382.0
2025-02-10 14:00:00,10.04,10.05,10.04,10.04,269347.0,10.04,10.05,10.04,10.04,269347.0
2025-02-10 14:10:00,10.04,10.04,10.01,10.03,371033.0,10.04,10.04,10.01,10.03,371033.0
2025-02-10 14:20:00,10.03,10.04,10.01,10.02,209894.0,10.03,10.04,10.01,10.02,209894.0
2025-02-10 14:30:00,10.01,10.04,10.01,10.03,206474.0,10.01,10.04,10.01,10.03,206474.0
2025-02-10 14:40:00,10.04,10.04,10.02,10.02,150974.0,10.04,10.04,10.02,10.02,150974.0
2025-02-10 14:50:00,10.03,10.03,10.0,10.01,292540.0,10.03,10.03,10.0,10.01,292540.0
2025-02-10 15:00:00,10.01,10.01,9.97,9.98,492430.0,10.01,10.01,9.97,9.98,492430.0
2025-02-10 15:10:00,9.97,10.0,9.97,10.0,424352.0,9.97,10.0,9.97,10.0,424352.0
2025-02-10 15:20:00,10.0,10.0,9.98,9.99,165689.0,10.0,10.0,9.98,9.99,165689.0
2025-02-10 15:30:00,9.98,9.99,9.97,9.99,216937.0,9.98,9.99,9.97,9.99,216937.0
2025-02-10 15:40:00,9.99,10.0,9.97,10.0,478017.0,9.99,10.0,9.97,10.0,478017.0
2025-02-10 15:50:00,9.99,10.0,9.96,9.96,2075651.0,9.99,10.0,9.96,9.96,2075651.0
2025-02-11 09:30:00,9.83,9.87,9.78,9.87,527271.0,9.83,9.87,9.78,9.87,527271.0
2025-02-11 09:40:00,9.87,9.91,9.86,9.9,549450.0,9.87,9.91,9.86,9.9,549450.0
2025-02-11 09:50:00,9.91,9.91,9.86,9.89,306504.0,9.91,9.91,9.86,9.89,306504.0
2025-02-11 10:00:00,9.88,9.89,9.81,9.84,275538.0,9.88,9.89,9.81,9.84,275538.0
2025-02-11 10:10:00,9.84,9.89,9.83,9.89,392295.0,9.84,9.89,9.83,9.89,392295.0
2025-02-11 10:20:00,9.89,9.9,9.85,9.87,424738.0,9.89,9.9,9.85,9.87,424738.0
2025-02-11 10:30:00,9.87,9.88,9.82,9.84,484240.0,9.87,9.88,9.82,9.84,484240.0
2025-02-11 10:40:00,9.84,9.86,9.82,9.85,464854.0,9.84,9.86,9.82,9.85,464854.0
2025-02-11 10:50:00,9.84,9.93,9.84,9.92,774140.0,9.84,9.93,9.84,9.92,774140.0
2025-02-11 11:00:00,9.92,9.93,9.9,9.93,646564.0,9.92,9.93,9.9,9.93,646564.0
2025-02-11 11:10:00,9.93,9.96,9.92,9.95,628368.0,9.93,9.96,9.92,9.95,628368.0
2025-02-11 11:20:00,9.95,9.95,9.9,9.9,525872.0,9.95,9.95,9.9,9.9,525872.0
2025-02-11 11:30:00,9.91,9.91,9.89,9.91,276538.0,9.91,9.91,9.89,9.91,276538.0
2025-02-11 11:40:00,9.91,9.93,9.9,9.92,261477.0,9.91,9.93,9.9,9.92,261477.0
2025-02-11 11:50:00,9.92,9.94,9.9,9.93,349354.0,9.92,9.94,9.9,9.93,349354.0
2025-02-11 12:00:00,9.93,9.93,9.88,9.88,339555.0,9.93,9.93,9.88,9.88,339555.0
2025-02-11 12:10:00,9.88,9.89,9.86,9.88,246778.0,9.88,9.89,9.86,9.88,246778.0
2025-02-11 12:20:00,9.88,9.91,9.88,9.91,250814.0,9.88,9.91,9.88,9.91,250814.0
2025-02-11 12:30:00,9.91,9.93,9.9,9.91,346276.0,9.91,9.93,9.9,9.91,346276.0
2025-02-11 12:40:00,9.91,9.92,9.9,9.91,182782.0,9.91,9.92,9.9,9.91,182782.0
2025-02-11 12:50:00,9.91,9.91,9.85,9.86,562634.0,9.91,9.91,9.85,9.86,562634.0
2025-02-11 13:00:00,9.86,9.88,9.86,9.88,319782.0,9.86,9.88,9.86,9.88,319782.0
2025-02-11 13:10:00,9.88,9.88,9.86,9.88,270704.0,9.88,9.88,9.86,9.88,270704.0
2025-02-11 13:20:00,9.88,9.88,9.86,9.86,151640.0,9.88,9.88,9.86,9.86,151640.0
2025-02-11 13:30:00,9.86,9.89,9.86,9.89,249618.0,9.86,9.89,9.86,9.89,249618.0
2025-02-11 13:40:00,9.88,9.91,9.88,9.89,277458.0,9.88,9.91,9.88,9.89,277458.0
2025-02-11 13:50:00,9.9,9.9,9.87,9.88,174688.0,9.9,9.9,9.87,9.88,174688.0
2025-02-11 14:00:00,9.88,9.9,9.87,9.88,441395.0,9.88,9.9,9.87,9.88,441395.0
2025-02-11 14:10:00,9.88,9.88,9.85,9.87,540980.0,9.88,9.88,9.85,9.87,540980.0
2025-02-11 14:20:00,9.87,9.88,9.86,9.87,264258.0,9.87,9.88,9.86,9.87,264258.0
2025-02-11 14:30:00,9.87,9.89,9.86,9.89,317069.0,9.87,9.89,9.86,9.89,317069.0
2025-02-11 14:40:00,9.88,9.9,9.83,9.84,984847.0,9.88,9.9,9.83,9.84,984847.0
2025-02-11 14:50:00,9.84,9.85,9.83,9.85,485422.0,9.84,9.85,9.83,9.85,485422.0
2025-02-11 15:00:00,9.85,9.85,9.84,9.84,359612.0,9.85,9.85,9.84,9.84,359612.0
2025-02-11 15:10:00,9.85,9.85,9.83,9.84,269223.0,9.85,9.85,9.83,9.84,269223.0
2025-02-11 15:20:00,9.84,9.85,9.82,9.83,330216.0,9.84,9.85,9.82,9.83,330216.0
2025-02-11 15:30:00,9.83,9.86,9.82,9.86,492019.0,9.83,9.86,9.82,9.86,492019.0
2025-02-11 15:40:00,9.85,9.86,9.84,9.86,436646.0,9.85,9.86,9.84,9.86,436646.0
2025-02-11 15:50:00,9.86,9.88,9.84,9.85,1789958.0,9.86,9.88,9.84,9.85,1789958.0
2025-02-12 09:30:00,9.74,9.79,9.71,9.77,515786.0,9.74,9.79,9.71,9.77,515786.0
2025-02-12 09:40:00,9.77,9.77,9.71,9.76,139161.0,9.77,9.77,9.71,9.76,139161.0
2025-02-12 09:50:00,9.76,9.77,9.75,9.75,119764.0,9.76,9.77,9.75,9.75,119764.0
2025-02-12 10:00:00,9.76,9.77,9.74,9.75,369843.0,9.76,9.77,9.74,9.75,369843.0
2025-02-12 10:10:00,9.76,9.78,9.72,9.78,241174.0,9.76,9.78,9.72,9.78,241174.0
2025-02-12 10:20:00,9.78,9.81,9.76,9.78,322746.0,9.78,9.81,9.76,9.78,322746.0
2025-02-12 10:30:00,9.78,9.81,9.77,9.79,485167.0,9.78,9.81,9.77,9.79,485167.0
2025-02-12 10:40:00,9.79,9.8,9.76,9.77,185261.0,9.79,9.8,9.76,9.77,185261.0
2025-02-12 10:50:00,9.77,9.8,9.76,9.78,343344.0,9.77,9.8,9.76,9.78,343344.0
2025-02-12 11:00:00,9.79,9.81,9.77,9.77,194297.0,9.79,9.81,9.77,9.77,194297.0
2025-02-12 11:10:00,9.78,9.78,9.76,9.78,180616.0,9.78,9.78,9.76,9.78,180616.0
2025-02-12 11:20:00,9.78,9.79,9.77,9.78,266141.0,9.78,9.79,9.77,9.78,266141.0
2025-02-12 11:30:00,9.78,9.82,9.77,9.82,175984.0,9.78,9.82,9.77,9.82,175984.0
2025-02-12 11:40:00,9.82,9.85,9.81,9.84,404974.0,9.82,9.85,9.81,9.84,404974.0
2025-02-12 11:50:00,9.84,9.85,9.81,9.82,150828.0,9.84,9.85,9.81,9.82,150828.0
2025-02-12 12:00:00,9.83,9.85,9.82,9.84,143499.0,9.83,9.85,9.82,9.84,143499.0
2025-02-12 12:10:00,9.84,9.88,9.83,9.87,322480.0,9.84,9.88,9.83,9.87,322480.0
2025-02-12 12:20:00,9.87,9.89,9.86,9.88,285773.0,9.87,9.89,9.86,9.88,285773.0
2025-02-12 12:30:00,9.88,9.89,9.87,9.88,212289.0,9.88,9.89,9.87,9.88,212289.0
2025-02-12 12:40:00,9.88,9.96,9.87,9.93,620424.0,9.88,9.96,9.87,9.93,620424.0
2025-02-12 12:50:00,9.94,9.94,9.91,9.93,278221.0,9.94,9.94,9.91,9.93,278221.0
2025-02-12 13:00:00,9.93,9.93,9.89,9.89,271818.0,9.93,9.93,9.89,9.89,271818.0
2025-02-12 13:10:00,9.9,9.91,9.89,9.9,101468.0,9.9,9.91,9.89,9.9,101468.0
2025-02-12 13:20:00,9.89,9.9,9.85,9.86,355788.0,9.89,9.9,9.85,9.86,355788.0
2025-02-12 13:30:00,9.86,9.86,9.83,9.84,168553.0,9.86,9.86,9.83,9.84,168553.0
2025-02-12 13:40:00,9.85,9.85,9.81,9.82,127883.0,9.85,9.85,9.81,9.82,127883.0
2025-02-12 13:50:00,9.82,9.82,9.8,9.8,163170.0,9.82,9.82,9.8,9.8,163170.0
2025-02-12 14:00:00,9.81,9.81,9.79,9.81,332939.0,9.81,9.81,9.79,9.81,332939.0
2025-02-12 14:10:00,9.81,9.81,9.79,9.79,134932.0,9.81,9.81,9.79,9.79,134932.0
2025-02-12 14:20:00,9.79,9.8,9.77,9.78,189789.0,9.79,9.8,9.77,9.78,189789.0
2025-02-12 14:30:00,9.77,9.79,9.76,9.78,480571.0,9.77,9.79,9.76,9.78,480571.0
2025-02-12 14:40:00,9.79,9.8,9.78,9.8,124631.0,9.79,9.8,9.78,9.8,124631.0
2025-02-12 14:50:00,9.79,9.8,9.77,9.78,263607.0,9.79,9.8,9.77,9.78,263607.0
2025-02-12 15:00:00,9.77,9.8,9.76,9.79,460325.0,9.77,9.8,9.76,9.79,460325.0
2025-02-12 15:10:00,9.79,9.79,9.76,9.77,310989.0,9.79,9.79,9.76,9.77,310989.0
2025-02-12 15:20:00,9.77,9.79,9.76,9.78,423429.0,9.77,9.79,9.76,9.78,423429.0
2025-02-12 15:30:00,9.78,9.83,9.76,9.83,621956.0,9.78,9.83,9.76,9.83,621956.0
2025-02-12 15:40:00,9.83,9.88,9.82,9.88,885857.0,9.83,9.88,9.82,9.88,885857.0
2025-02-12 15:50:00,9.88,9.89,9.82,9.83,1337085.0,9.88,9.89,9.82,9.83,1337085.0
2025-02-13 09:30:00,9.87,9.95,9.84,9.89,1014460.0,9.87,9.95,9.84,9.89,1014460.0
2025-02-13 09:40:00,9.89,9.93,9.87,9.88,232896.0,9.89,9.93,9.87,9.88,232896.0
2025-02-13 09:50:00,9.88,9.9,9.82,9.83,250930.0,9.88,9.9,9.82,9.83,250930.0
2025-02-13 10:00:00,9.83,9.9,9.82,9.86,665007.0,9.83,9.9,9.82,9.86,665007.0
2025-02-13 10:10:00,9.86,9.97,9.85,9.96,648874.0,9.86,9.97,9.85,9.96,648874.0
2025-02-13 10:20:00,9.96,10.07,9.96,10.01,1252324.0,9.96,10.07,9.96,10.01,1252324.0
2025-02-13 10:30:00,10.01,10.05,9.98,10.04,520131.0,10.01,10.05,9.98,10.04,520131.0
2025-02-13 10:40:00,10.04,10.06,10.02,10.04,852774.0,10.04,10.06,10.02,10.04,852774.0
2025-02-13 10:50:00,10.04,10.05,10.01,10.04,552647.0,10.04,10.05,10.01,10.04,552647.0
2025-02-13 11:00:00,10.05,10.06,10.03,10.04,376801.0,10.05,10.06,10.03,10.04,376801.0
2025-02-13 11:10:00,10.04,10.09,10.04,10.08,629249.0,10.04,10.09,10.04,10.08,629249.0
2025-02-13 11:20:00,10.08,10.09,10.03,10.04,663190.0,10.08,10.09,10.03,10.04,663190.0
2025-02-13 11:30:00,10.04,10.08,10.03,10.04,458930.0,10.04,10.08,10.03,10.04,458930.0
2025-02-13 11:40:00,10.05,10.08,10.05,10.08,259297.0,10.05,10.08,10.05,10.08,259297.0
2025-02-13 11:50:00,10.08,10.08,10.01,10.03,695023.0,10.08,10.08,10.01,10.03,695023.0
2025-02-13 12:00:00,10.04,10.06,10.02,10.04,669435.0,10.04,10.06,10.02,10.04,669435.0
2025-02-13 12:10:00,10.05,10.08,10.04,10.08,509425.0,10.05,10.08,10.04,10.08,509425.0
2025-02-13 12:20:00,10.07,10.09,10.05,10.05,355144.0,10.07,10.09,10.05,10.05,355144.0
2025-02-13 12:30:00,10.05,10.06,10.04,10.04,169585.0,10.05,10.06,10.04,10.04,169585.0
2025-02-13 12:40:00,10.04,10.07,10.04,10.05,225757.0,10.04,10.07,10.04,10.05,225757.0
2025-02-13 12:50:00,10.06,10.06,10.02,10.04,299769.0,10.06,10.06,10.02,10.04,299769.0
2025-02-13 13:00:00,10.04,10.04,10.01,10.02,193987.0,10.04,10.04,10.01,10.02,193987.0
2025-02-13 13:10:00,10.02,10.05,10.0,10.02,438834.0,10.02,10.05,10.0,10.02,438834.0
2025-02-13 13:20:00,10.02,10.04,10.01,10.03,387611.0,10.02,10.04,10.01,10.03,387611.0
2025-02-13 13:30:00,10.03,10.08,10.02,10.08,414479.0,10.03,10.08,10.02,10.08,414479.0
2025-02-13 13:40:00,10.07,10.08,10.04,10.07,675419.0,10.07,10.08,10.04,10.07,675419.0
2025-02-13 13:50:00,10.07,10.09,10.04,10.08,399487.0,10.07,10.09,10.04,10.08,399487.0
2025-02-13 14:00:00,10.08,10.17,10.08,10.17,496040.0,10.08,10.17,10.08,10.17,496040.0
2025-02-13 14:10:00,10.17,10.17,10.14,10.16,400168.0,10.17,10.17,10.14,10.16,400168.0
2025-02-13 14:20:00,10.15,10.2,10.14,10.19,535854.0,10.15,10.2,10.14,10.19,535854.0
2025-02-13 14:30:00,10.19,10.21,10.18,10.2,524075.0,10.19,10.21,10.18,10.2,524075.0
2025-02-13 14:40:00,10.19,10.2,10.16,10.2,497417.0,10.19,10.2,10.16,10.2,497417.0
2025-02-13 14:50:00,10.2,10.22,10.18,10.2,625054.0,10.2,10.22,10.18,10.2,625054.0
2025-02-13 15:00:00,10.2,10.2,10.16,10.17,335088.0,10.2,10.2,10.16,10.17,335088.0
2025-02-13 15:10:00,10.16,10.2,10.16,10.19,544026.0,10.16,10.2,10.16,10.19,544026.0
2025-02-13 15:20:00,10.19,10.21,10.18,10.21,473741.0,10.19,10.21,10.18,10.21,473741.0
2025-02-13 15:30:00,10.21,10.21,10.16,10.17,914338.0,10.21,10.21,10.16,10.17,914338.0
2025-02-13 15:40:00,10.18,10.18,10.15,10.17,711392.0,10.18,10.18,10.15,10.17,711392.0
2025-02-13 15:50:00,10.17,10.22,10.16,10.21,2562609.0,10.17,10.22,10.16,10.21,2562609.0
2025-02-14 09:30:00,10.32,10.4,10.25,10.34,471784.0,10.32,10.4,10.25,10.34,471784.0
2025-02-14 09:40:00,10.34,10.35,10.24,10.26,239112.0,10.34,10.35,10.24,10.26,239112.0
2025-02-14 09:50:00,10.26,10.27,10.21,10.22,394026.0,10.26,10.27,10.21,10.22,394026.0
2025-02-14 10:00:00,10.22,10.28,10.2,10.28,350504.0,10.22,10.28,10.2,10.28,350504.0
2025-02-14 10:10:00,10.28,10.28,10.17,10.18,317099.0,10.28,10.28,10.17,10.18,317099.0
2025-02-14 10:20:00,10.18,10.19,10.15,10.17,314173.0,10.18,10.19,10.15,10.17,314173.0
2025-02-14 10:30:00,10.16,10.2,10.15,10.19,339273.0,10.16,10.2,10.15,10.19,339273.0
2025-02-14 10:40:00,10.2,10.21,10.17,10.19,255906.0,10.2,10.21,10.17,10.19,255906.0
2025-02-14 10:50:00,10.19,10.2,10.17,10.19,504904.0,10.19,10.2,10.17,10.19,504904.0
2025-02-14 11:00:00,10.19,10.2,10.18,10.19,355971.0,10.19,10.2,10.18,10.19,355971.0
2025-02-14 11:10:00,10.18,10.19,10.13,10.16,563110.0,10.18,10.19,10.13,10.16,563110.0
2025-02-14 11:20:00,10.15,10.18,10.14,10.17,378283.0,10.15,10.18,10.14,10.17,378283.0
2025-02-14 11:30:00,10.17,10.18,10.13,10.18,347538.0,10.17,10.18,10.13,10.18,347538.0
2025-02-14 11:40:00,10.17,10.2,10.17,10.18,674925.0,10.17,10.2,10.17,10.18,674925.0
2025-02-14 11:50:00,10.18,10.2,10.18,10.19,431474.0,10.18,10.2,10.18,10.19,431474.0
2025-02-14 12:00:00,10.19,10.24,10.18,10.24,695597.0,10.19,10.24,10.18,10.24,695597.0
2025-02-14 12:10:00,10.24,10.24,10.19,10.2,531007.0,10.24,10.24,10.19,10.2,531007.0
2025-02-14 12:20:00,10.2,10.2,10.16,10.16,437672.0,10.2,10.2,10.16,10.16,437672.0
2025-02-14 12:30:00,10.17,10.18,10.16,10.16,408408.0,10.17,10.18,10.16,10.16,408408.0
2025-02-14 12:40:00,10.16,10.21,10.15,10.21,315684.0,10.16,10.21,10.15,10.21,315684.0
2025-02-14 12:50:00,10.21,10.22,10.19,10.21,295627.0,10.21,10.22,10.19,10.21,295627.0
2025-02-14 13:00:00,10.21,10.22,10.19,10.2,101586.0,10.21,10.22,10.19,10.2,101586.0
2025-02-14 13:10:00,10.2,10.2,10.19,10.2,66029.0,10.2,10.2,10.19,10.2,66029.0
2025-02-14 13:20:00,10.2,10.21,10.19,10.21,75104.0,10.2,10.21,10.19,10.21,75104.0
2025-02-14 13:30:00,10.21,10.24,10.2,10.24,293869.0,10.21,10.24,10.2,10.24,293869.0
2025-02-14 13:40:00,10.24,10.25,10.23,10.24,238133.0,10.24,10.25,10.23,10.24,238133.0
2025-02-14 13:50:00,10.24,10.25,10.22,10.22,318559.0,10.24,10.25,10.22,10.22,318559.0
2025-02-14 14:00:00,10.22,10.29,10.22,10.29,338885.0,10.22,10.29,10.22,10.29,338885.0
2025-02-14 14:10:00,10.29,10.3,10.28,10.28,115298.0,10.29,10.3,10.28,10.28,115298.0
2025-02-14 14:20:00,10.29,10.3,10.26,10.28,444072.0,10.29,10.3,10.26,10.28,444072.0
2025-02-14 14:30:00,10.28,10.28,10.26,10.28,228478.0,10.28,10.28,10.26,10.28,228478.0
2025-02-14 14:40:00,10.28,10.28,10.26,10.27,243966.0,10.28,10.28,10.26,10.27,243966.0
2025-02-14 14:50:00,10.27,10.3,10.26,10.29,247004.0,10.27,10.3,10.26,10.29,247004.0
2025-02-14 15:00:00,10.29,10.3,10.27,10.28,222279.0,10.29,10.3,10.27,10.28,222279.0
2025-02-14 15:10:00,10.28,10.3,10.28,10.29,118575.0,10.28,10.3,10.28,10.29,118575.0
2025-02-14 15:20:00,10.3,10.32,10.29,10.3,287475.0,10.3,10.32,10.29,10.3,287475.0
2025-02-14 15:30:00,10.3,10.35,10.3,10.34,526178.0,10.3,10.35,10.3,10.34,526178.0
2025-02-14 15:40:00,10.35,10.35,10.31,10.35,629846.0,10.35,10.35,10.31,10.35,629846.0
2025-02-14 15:50:00,10.35,10.35,10.32,10.34,1674112.0,10.35,10.35,10.32,10.34,1674112.0
2025-02-18 09:30:00,10.34,10.35,10.18,10.27,928105.0,10.34,10.35,10.18,10.27,928105.0
2025-02-18 09:40:00,10.27,10.38,10.25,10.36,371397.0,10.27,10.38,10.25,10.36,371397.0
2025-02-18 09:50:00,10.36,10.4,10.35,10.37,336925.0,10.36,10.4,10.35,10.37,336925.0
2025-02-18 10:00:00,10.36,10.41,10.35,10.41,766156.0,10.36,10.41,10.35,10.41,766156.0
2025-02-18 10:10:00,10.41,10.46,10.39,10.45,1187673.0,10.41,10.46,10.39,10.45,1187673.0
2025-02-18 10:20:00,10.44,10.53,10.44,10.52,973216.0,10.44,10.53,10.44,10.52,973216.0
2025-02-18 10:30:00,10.53,10.59,10.52,10.57,1479747.0,10.53,10.59,10.52,10.57,1479747.0
2025-02-18 10:40:00,10.57,10.58,10.54,10.54,933999.0,10.57,10.58,10.54,10.54,933999.0
2025-02-18 10:50:00,10.54,10.57,10.52,10.57,566097.0,10.54,10.57,10.52,10.57,566097.0
2025-02-18 11:00:00,10.56,10.6,10.55,10.6,641996.0,10.56,10.6,10.55,10.6,641996.0
2025-02-18 11:10:00,10.6,10.65,10.6,10.63,851563.0,10.6,10.65,10.6,10.63,851563.0
2025-02-18 11:20:00,10.63,10.65,10.63,10.65,555632.0,10.63,10.65,10.63,10.65,555632.0
2025-02-18 11:30:00,10.65,10.68,10.61,10.67,694471.0,10.65,10.68,10.61,10.67,694471.0
2025-02-18 11:40:00,10.67,10.69,10.65,10.67,576112.0,10.67,10.69,10.65,10.67,576112.0
2025-02-18 11:50:00,10.67,10.71,10.66,10.71,594689.0,10.67,10.71,10.66,10.71,594689.0
2025-02-18 12:00:00,10.71,10.73,10.68,10.71,438082.0,10.71,10.73,10.68,10.71,438082.0
2025-02-18 12:10:00,10.72,10.73,10.69,10.7,457204.0,10.72,10.73,10.69,10.7,457204.0
2025-02-18 12:20:00,10.7,10.7,10.59,10.62,561267.0,10.7,10.7,10.59,10.62,561267.0
2025-02-18 12:30:00,10.61,10.63,10.6,10.62,358358.0,10.61,10.63,10.6,10.62,358358.0
2025-02-18 12:40:00,10.62,10.63,10.61,10.61,452240.0,10.62,10.63,10.61,10.61,452240.0
2025-02-18 12:50:00,10.62,10.62,10.59,10.62,271507.0,10.62,10.62,10.59,10.62,271507.0
2025-02-18 13:00:00,10.62,10.62,10.58,10.6,240450.0,10.62,10.62,10.58,10.6,240450.0
2025-02-18 13:10:00,10.59,10.62,10.59,10.6,349838.0,10.59,10.62,10.59,10.6,349838.0
2025-02-18 13:20:00,10.59,10.6,10.56,10.59,521322.0,10.59,10.6,10.56,10.59,521322.0
2025-02-18 13:30:00,10.58,10.59,10.55,10.57,447247.0,10.58,10.59,10.55,10.57,447247.0
2025-02-18 13:40:00,10.57,10.57,10.54,10.55,339126.0,10.57,10.57,10.54,10.55,339126.0
2025-02-18 13:50:00,10.54,10.59,10.53,10.58,494349.0,10.54,10.59,10.53,10.58,494349.0
2025-02-18 14:00:00,10.58,10.58,10.52,10.53,492897.0,10.58,10.58,10.52,10.53,492897.0
2025-02-18 14:10:00,10.54,10.55,10.52,10.54,199882.0,10.54,10.55,10.52,10.54,199882.0
2025-02-18 14:20:00,10.54,10.58,10.53,10.55,429920.0,10.54,10.58,10.53,10.55,429920.0
2025-02-18 14:30:00,10.55,10.57,10.54,10.54,505909.0,10.55,10.57,10.54,10.54,505909.0
2025-02-18 14:40:00,10.54,10.55,10.52,10.53,700731.0,10.54,10.55,10.52,10.53,700731.0
2025-02-18 14:50:00,10.52,10.57,10.52,10.57,474994.0,10.52,10.57,10.52,10.57,474994.0
2025-02-18 15:00:00,10.57,10.6,10.56,10.58,629985.0,10.57,10.6,10.56,10.58,629985.0
2025-02-18 15:10:00,10.58,10.59,10.57,10.58,180822.0,10.58,10.59,10.57,10.58,180822.0
2025-02-18 15:20:00,10.59,10.61,10.58,10.61,856711.0,10.59,10.61,10.58,10.61,856711.0
2025-02-18 15:30:00,10.61,10.62,10.6,10.61,737057.0,10.61,10.62,10.6,10.61,737057.0
2025-02-18 15:40:00,10.6,10.63,10.6,10.62,879464.0,10.6,10.63,10.6,10.62,879464.0
2025-02-18 15:50:00,10.63,10.64,10.6,10.61,1764459.0,10.63,10.64,10.6,10.61,1764459.0
2025-02-19 09:30:00,10.65,10.69,10.55,10.58,673070.0,10.65,10.69,10.55,10.58,673070.0
2025-02-19 09:40:00,10.58,10.61,10.52,10.57,348802.0,10.58,10.61,10.52,10.57,348802.0
2025-02-19 09:50:00,10.57,10.64,10.55,10.63,467053.0,10.57,10.64,10.55,10.63,467053.0
2025-02-19 10:00:00,10.62,10.63,10.56,10.58,495670.0,10.62,10.63,10.56,10.58,495670.0
2025-02-19 10:10:00,10.59,10.67,10.58,10.67,464991.0,10.59,10.67,10.58,10.67,464991.0
2025-02-19 10:20:00,10.66,10.68,10.62,10.65,513183.0,10.66,10.68,10.62,10.65,513183.0
2025-02-19 10:30:00,10.65,10.68,10.6,10.61,1281837.0,10.65,10.68,10.6,10.61,1281837.0
2025-02-19 10:40:00,10.61,10.66,10.59,10.62,1132726.0,10.61,10.66,10.59,10.62,1132726.0
2025-02-19 10:50:00,10.62,10.65,10.6,10.61,733270.0,10.62,10.65,10.6,10.61,733270.0
2025-02-19 11:00:00,10.62,10.67,10.6,10.66,889376.0,10.62,10.67,10.6,10.66,889376.0
2025-02-19 11:10:00,10.67,10.7,10.63,10.7,785034.0,10.67,10.7,10.63,10.7,785034.0
2025-02-19 11:20:00,10.7,10.71,10.65,10.69,1410698.0,10.7,10.71,10.65,10.69,1410698.0
2025-02-19 11:30:00,10.69,10.72,10.67,10.71,839468.0,10.69,10.72,10.67,10.71,839468.0
2025-02-19 11:40:00,10.7,10.73,10.7,10.72,912248.0,10.7,10.73,10.7,10.72,912248.0
2025-02-19 11:50:00,10.72,10.75,10.7,10.74,798686.0,10.72,10.75,10.7,10.74,798686.0
2025-02-19 12:00:00,10.74,10.74,10.71,10.73,398567.0,10.74,10.74,10.71,10.73,398567.0
2025-02-19 12:10:00,10.73,10.74,10.72,10.74,289161.0,10.73,10.74,10.72,10.74,289161.0
2025-02-19 12:20:00,10.74,10.75,10.73,10.74,245208.0,10.74,10.75,10.73,10.74,245208.0
2025-02-19 12:30:00,10.74,10.75,10.72,10.73,359865.0,10.74,10.75,10.72,10.73,359865.0
2025-02-19 12:40:00,10.72,10.75,10.72,10.75,269912.0,10.72,10.75,10.72,10.75,269912.0
2025-02-19 12:50:00,10.74,10.78,10.74,10.78,751329.0,10.74,10.78,10.74,10.78,751329.0
2025-02-19 13:00:00,10.77,10.79,10.75,10.76,613603.0,10.77,10.79,10.75,10.76,613603.0
2025-02-19 13:10:00,10.76,10.78,10.74,10.77,457208.0,10.76,10.78,10.74,10.77,457208.0
2025-02-19 13:20:00,10.76,10.77,10.74,10.76,379989.0,10.76,10.77,10.74,10.76,379989.0
2025-02-19 13:30:00,10.76,10.78,10.75,10.77,741740.0,10.76,10.78,10.75,10.77,741740.0
2025-02-19 13:40:00,10.76,10.77,10.74,10.75,367804.0,10.76,10.77,10.74,10.75,367804.0
2025-02-19 13:50:00,10.74,10.8,10.73,10.78,1010278.0,10.74,10.8,10.73,10.78,1010278.0
2025-02-19 14:00:00,10.79,10.81,10.77,10.81,462452.0,10.79,10.81,10.77,10.81,462452.0
2025-02-19 14:10:00,10.8,10.82,10.79,10.82,567827.0,10.8,10.82,10.79,10.82,567827.0
2025-02-19 14:20:00,10.82,10.84,10.81,10.84,563781.0,10.82,10.84,10.81,10.84,563781.0
2025-02-19 14:30:00,10.84,10.85,10.83,10.85,308561.0,10.84,10.85,10.83,10.85,308561.0
2025-02-19 14:40:00,10.85,10.86,10.83,10.85,933268.0,10.85,10.86,10.83,10.85,933268.0
2025-02-19 14:50:00,10.86,10.88,10.84,10.86,785543.0,10.86,10.88,10.84,10.86,785543.0
2025-02-19 15:00:00,10.86,10.9,10.85,10.9,761608.0,10.86,10.9,10.85,10.9,761608.0
2025-02-19 15:10:00,10.9,10.95,10.89,10.95,906528.0,10.9,10.95,10.89,10.95,906528.0
2025-02-19 15:20:00,10.95,10.98,10.91,10.93,2094151.0,10.95,10.98,10.91,10.93,2094151.0
2025-02-19 15:30:00,10.94,10.95,10.89,10.91,997419.0,10.94,10.95,10.89,10.91,997419.0
2025-02-19 15:40:00,10.91,10.93,10.88,10.9,2023457.0,10.91,10.93,10.88,10.9,2023457.0
2025-02-19 15:50:00,10.9,10.92,10.85,10.9,3395748.0,10.9,10.92,10.85,10.9,3395748.0
2025-02-20 09:30:00,10.96,11.09,10.92,11.08,1301363.0,10.96,11.09,10.92,11.08,1301363.0
2025-02-20 09:40:00,11.08,11.11,10.89,10.9,509832.0,11.08,11.11,10.89,10.9,509832.0
2025-02-20 09:50:00,10.9,10.9,10.8,10.82,804260.0,10.9,10.9,10.8,10.82,804260.0
2025-02-20 10:00:00,10.83,10.89,10.8,10.85,832540.0,10.83,10.89,10.8,10.85,832540.0
2025-02-20 10:10:00,10.85,10.95,10.83,10.95,772914.0,10.85,10.95,10.83,10.95,772914.0
2025-02-20 10:20:00,10.95,10.96,10.84,10.87,759172.0,10.95,10.96,10.84,10.87,759172.0
2025-02-20 10:30:00,10.88,10.91,10.87,10.88,443207.0,10.88,10.91,10.87,10.88,443207.0
2025-02-20 10:40:00,10.88,10.88,10.83,10.85,501022.0,10.88,10.88,10.83,10.85,501022.0
2025-02-20 10:50:00,10.84,10.87,10.83,10.85,425365.0,10.84,10.87,10.83,10.85,425365.0
2025-02-20 11:00:00,10.86,10.88,10.85,10.88,418877.0,10.86,10.88,10.85,10.88,418877.0
2025-02-20 11:10:00,10.88,10.89,10.86,10.88,318871.0,10.88,10.89,10.86,10.88,318871.0
2025-02-20 11:20:00,10.88,10.91,10.84,10.87,405706.0,10.88,10.91,10.84,10.87,405706.0
2025-02-20 11:30:00,10.87,10.87,10.8,10.83,446844.0,10.87,10.87,10.8,10.83,446844.0
2025-02-20 11:40:00,10.83,10.84,10.81,10.83,384055.0,10.83,10.84,10.81,10.83,384055.0
2025-02-20 11:50:00,10.83,10.88,10.82,10.88,499823.0,10.83,10.88,10.82,10.88,499823.0
2025-02-20 12:00:00,10.88,10.93,10.87,10.92,511266.0,10.88,10.93,10.87,10.92,511266.0
2025-02-20 12:10:00,10.92,10.93,10.88,10.91,654022.0,10.92,10.93,10.88,10.91,654022.0
2025-02-20 12:20:00,10.91,10.92,10.89,10.92,273729.0,10.91,10.92,10.89,10.92,273729.0
2025-02-20 12:30:00,10.92,10.92,10.9,10.92,166364.0,10.92,10.92,10.9,10.92,166364.0
2025-02-20 12:40:00,10.92,10.95,10.91,10.95,161296.0,10.92,10.95,10.91,10.95,161296.0
2025-02-20 12:50:00,10.95,10.95,10.9,10.93,699778.0,10.95,10.95,10.9,10.93,699778.0
2025-02-20 13:00:00,10.93,10.95,10.91,10.95,349424.0,10.93,10.95,10.91,10.95,349424.0
2025-02-20 13:10:00,10.95,10.95,10.9,10.91,297892.0,10.95,10.95,10.9,10.91,297892.0
2025-02-20 13:20:00,10.91,10.93,10.89,10.92,515644.0,10.91,10.93,10.89,10.92,515644.0
2025-02-20 13:30:00,10.92,10.95,10.9,10.95,603988.0,10.92,10.95,10.9,10.95,603988.0
2025-02-20 13:40:00,10.94,10.95,10.9,10.91,773891.0,10.94,10.95,10.9,10.91,773891.0
2025-02-20 13:50:00,10.9,10.91,10.88,10.88,500251.0,10.9,10.91,10.88,10.88,500251.0
2025-02-20 14:00:00,10.88,10.92,10.88,10.91,252530.0,10.88,10.92,10.88,10.91,252530.0
2025-02-20 14:10:00,10.91,10.95,10.9,10.95,291579.0,10.91,10.95,10.9,10.95,291579.0
2025-02-20 14:20:00,10.95,10.95,10.94,10.95,351971.0,10.95,10.95,10.94,10.95,351971.0
2025-02-20 14:30:00,10.95,10.95,10.91,10.92,414179.0,10.95,10.95,10.91,10.92,414179.0
2025-02-20 14:40:00,10.91,10.95,10.91,10.94,396913.0,10.91,10.95,10.91,10.94,396913.0
2025-02-20 14:50:00,10.95,10.95,10.92,10.94,1002502.0,10.95,10.95,10.92,10.94,1002502.0
2025-02-20 15:00:00,10.94,10.98,10.92,10.97,932881.0,10.94,10.98,10.92,10.97,932881.0
2025-02-20 15:10:00,10.97,11.0,10.95,10.99,920193.0,10.97,11.0,10.95,10.99,920193.0
2025-02-20 15:20:00,10.99,11.01,10.98,10.99,543756.0,10.99,11.01,10.98,10.99,543756.0
2025-02-20 15:30:00,10.99,10.99,10.93,10.95,768154.0,10.99,10.99,10.93,10.95,768154.0
2025-02-20 15:40:00,10.95,11.01,10.94,11.01,1259248.0,10.95,11.01,10.94,11.01,1259248.0
2025-02-20 15:50:00,11.01,11.07,11.01,11.06,2691872.0,11.01,11.07,11.01,11.06,2691872.0
2025-02-21 09:30:00,11.17,11.21,11.07,11.11,1390581.0,11.17,11.21,11.07,11.11,1390581.0
2025-02-21 09:40:00,11.11,11.14,11.08,11.09,362068.0,11.11,11.14,11.08,11.09,362068.0
2025-02-21 09:50:00,11.09,11.12,11.07,11.1,286879.0,11.09,11.12,11.07,11.1,286879.0
2025-02-21 10:00:00,11.1,11.1,11.04,11.08,432138.0,11.1,11.1,11.04,11.08,432138.0
2025-02-21 10:10:00,11.08,11.11,11.06,11.08,564913.0,11.08,11.11,11.06,11.08,564913.0
2025-02-21 10:20:00,11.07,11.09,11.05,11.06,700643.0,11.07,11.09,11.05,11.06,700643.0
2025-02-21 10:30:00,11.07,11.1,11.06,11.06,1016332.0,11.07,11.1,11.06,11.06,1016332.0
2025-02-21 10:40:00,11.07,11.1,11.04,11.1,1126784.0,11.07,11.1,11.04,11.1,1126784.0
2025-02-21 10:50:00,11.1,11.13,11.08,11.12,579859.0,11.1,11.13,11.08,11.12,579859.0
2025-02-21 11:00:00,11.12,11.15,11.11,11.13,689913.0,11.12,11.15,11.11,11.13,689913.0
2025-02-21 11:10:00,11.13,11.16,11.12,11.13,880973.0,11.13,11.16,11.12,11.13,880973.0
2025-02-21 11:20:00,11.13,11.14,11.03,11.05,1916901.0,11.13,11.14,11.03,11.05,1916901.0
2025-02-21 11:30:00,11.06,11.06,10.96,10.96,893448.0,11.06,11.06,10.96,10.96,893448.0
2025-02-21 11:40:00,10.97,10.98,10.93,10.95,770580.0,10.97,10.98,10.93,10.95,770580.0
2025-02-21 11:50:00,10.95,10.99,10.92,10.94,619587.0,10.95,10.99,10.92,10.94,619587.0
2025-02-21 12:00:00,10.94,10.98,10.93,10.96,464460.0,10.94,10.98,10.93,10.96,464460.0
2025-02-21 12:10:00,10.97,10.99,10.93,10.93,771177.0,10.97,10.99,10.93,10.93,771177.0
2025-02-21 12:20:00,10.93,10.94,10.85,10.88,1429394.0,10.93,10.94,10.85,10.88,1429394.0
2025-02-21 12:30:00,10.88,10.9,10.83,10.86,454035.0,10.88,10.9,10.83,10.86,454035.0
2025-02-21 12:40:00,10.86,10.87,10.84,10.85,444687.0,10.86,10.87,10.84,10.85,444687.0
2025-02-21 12:50:00,10.85,10.85,10.78,10.8,1356172.0,10.85,10.85,10.78,10.8,1356172.0
2025-02-21 13:00:00,10.8,10.83,10.76,10.78,860524.0,10.8,10.83,10.76,10.78,860524.0
2025-02-21 13:10:00,10.78,10.83,10.76,10.79,781355.0,10.78,10.83,10.76,10.79,781355.0
2025-02-21 13:20:00,10.79,10.8,10.76,10.77,693092.0,10.79,10.8,10.76,10.77,693092.0
2025-02-21 13:30:00,10.77,10.77,10.7,10.74,610478.0,10.77,10.77,10.7,10.74,610478.0
2025-02-21 13:40:00,10.74,10.75,10.72,10.72,537238.0,10.74,10.75,10.72,10.72,537238.0
2025-02-21 13:50:00,10.72,10.75,10.71,10.73,592732.0,10.72,10.75,10.71,10.73,592732.0
2025-02-21 14:00:00,10.74,10.74,10.7,10.72,371110.0,10.74,10.74,10.7,10.72,371110.0
2025-02-21 14:10:00,10.73,10.79,10.71,10.76,749589.0,10.73,10.79,10.71,10.76,749589.0
2025-02-21 14:20:00,10.75,10.78,10.74,10.76,790544.0,10.75,10.78,10.74,10.76,790544.0
2025-02-21 14:30:00,10.76,10.8,10.74,10.77,578283.0,10.76,10.8,10.74,10.77,578283.0
2025-02-21 14:40:00,10.77,10.78,10.75,10.77,412603.0,10.77,10.78,10.75,10.77,412603.0
2025-02-21 14:50:00,10.77,10.79,10.76,10.77,382756.0,10.77,10.79,10.76,10.77,382756.0
2025-02-21 15:00:00,10.77,10.78,10.74,10.76,917000.0,10.77,10.78,10.74,10.76,917000.0
2025-02-21 15:10:00,10.76,10.81,10.75,10.79,784831.0,10.76,10.81,10.75,10.79,784831.0
2025-02-21 15:20:00,10.8,10.81,10.78,10.78,474196.0,10.8,10.81,10.78,10.78,474196.0
2025-02-21 15:30:00,10.79,10.82,10.77,10.82,965185.0,10.79,10.82,10.77,10.82,965185.0
2025-02-21 15:40:00,10.82,10.83,10.78,10.79,553665.0,10.82,10.83,10.78,10.79,553665.0
2025-02-21 15:50:00,10.79,10.8,10.75,10.79,3081603.0,10.79,10.8,10.75,10.79,3081603.0
2025-02-24 09:30:00,10.9,10.9,10.73,10.84,744434.0,10.9,10.9,10.73,10.84,744434.0
2025-02-24 09:40:00,10.84,10.88,10.8,10.82,477396.0,10.84,10.88,10.8,10.82,477396.0
2025-02-24 09:50:00,10.81,10.84,10.7,10.71,1202628.0,10.81,10.84,10.7,10.71,1202628.0
2025-02-24 10:00:00,10.72,10.78,10.67,10.77,924662.0,10.72,10.78,10.67,10.77,924662.0
2025-02-24 10:10:00,10.78,10.8,10.75,10.77,844427.0,10.78,10.8,10.75,10.77,844427.0
2025-02-24 10:20:00,10.77,10.84,10.76,10.8,743468.0,10.77,10.84,10.76,10.8,743468.0
2025-02-24 10:30:00,10.8,10.87,10.79,10.85,964154.0,10.8,10.87,10.79,10.85,964154.0
2025-02-24 10:40:00,10.84,10.89,10.82,10.85,1206885.0,10.84,10.89,10.82,10.85,1206885.0
2025-02-24 10:50:00,10.85,10.87,10.81,10.84,1098170.0,10.85,10.87,10.81,10.84,1098170.0
2025-02-24 11:00:00,10.84,10.92,10.83,10.85,1811939.0,10.84,10.92,10.83,10.85,1811939.0
2025-02-24 11:10:00,10.86,10.9,10.84,10.88,1437257.0,10.86,10.9,10.84,10.88,1437257.0
2025-02-24 11:20:00,10.9,10.93,10.89,10.9,1012578.0,10.9,10.93,10.89,10.9,1012578.0
2025-02-24 11:30:00,10.91,10.94,10.88,10.92,791899.0,10.91,10.94,10.88,10.92,791899.0
2025-02-24 11:40:00,10.92,10.98,10.9,10.91,1114005.0,10.92,10.98,10.9,10.91,1114005.0
2025-02-24 11:50:00,10.91,10.93,10.89,10.9,1218222.0,10.91,10.93,10.89,10.9,1218222.0
2025-02-24 12:00:00,10.91,10.96,10.9,10.93,1289839.0,10.91,10.96,10.9,10.93,1289839.0
2025-02-24 12:10:00,10.94,10.98,10.92,10.97,944907.0,10.94,10.98,10.92,10.97,944907.0
2025-02-24 12:20:00,10.97,10.98,10.93,10.96,1093382.0,10.97,10.98,10.93,10.96,1093382.0
2025-02-24 12:30:00,10.96,11.01,10.95,11.0,1016665.0,10.96,11.01,10.95,11.0,1016665.0
2025-02-24 12:40:00,11.01,11.03,10.99,11.0,446734.0,11.01,11.03,10.99,11.0,446734.0
2025-02-24 12:50:00,11.0,11.04,10.99,11.03,1340947.0,11.0,11.04,10.99,11.03,1340947.0
2025-02-24 13:00:00,11.03,11.1,11.01,11.1,1700258.0,11.03,11.1,11.01,11.1,1700258.0
2025-02-24 13:10:00,11.1,11.14,11.06,11.12,1494057.0,11.1,11.14,11.06,11.12,1494057.0
2025-02-24 13:20:00,11.12,11.17,11.1,11.15,805220.0,11.12,11.17,11.1,11.15,805220.0
2025-02-24 13:30:00,11.14,11.19,11.12,11.12,724555.0,11.14,11.19,11.12,11.12,724555.0
2025-02-24 13:40:00,11.12,11.14,11.1,11.12,804256.0,11.12,11.14,11.1,11.12,804256.0
2025-02-24 13:50:00,11.13,11.15,11.1,11.12,786877.0,11.13,11.15,11.1,11.12,786877.0
2025-02-24 14:00:00,11.12,11.14,11.11,11.14,593782.0,11.12,11.14,11.11,11.14,593782.0
2025-02-24 14:10:00,11.14,11.14,11.1,11.11,518761.0,11.14,11.14,11.1,11.11,518761.0
2025-02-24 14:20:00,11.11,11.13,11.09,11.12,725162.0,11.11,11.13,11.09,11.12,725162.0
2025-02-24 14:30:00,11.11,11.18,11.11,11.13,675139.0,11.11,11.18,11.11,11.13,675139.0
2025-02-24 14:40:00,11.13,11.15,11.11,11.15,568625.0,11.13,11.15,11.11,11.15,568625.0
2025-02-24 14:50:00,11.15,11.15,11.11,11.13,665594.0,11.15,11.15,11.11,11.13,665594.0
2025-02-24 15:00:00,11.13,11.18,11.11,11.16,919799.0,11.13,11.18,11.11,11.16,919799.0
2025-02-24 15:10:00,11.16,11.17,11.12,11.13,1086970.0,11.16,11.17,11.12,11.13,1086970.0
2025-02-24 15:20:00,11.13,11.14,11.1,11.12,1111526.0,11.13,11.14,11.1,11.12,1111526.0
2025-02-24 15:30:00,11.12,11.22,11.11,11.21,1402731.0,11.12,11.22,11.11,11.21,1402731.0
2025-02-24 15:40:00,11.21,11.22,11.13,11.14,2135529.0,11.21,11.22,11.13,11.14,2135529.0
2025-02-24 15:50:00,11.15,11.16,11.07,11.08,3264260.0,11.15,11.16,11.07,11.08,3264260.0
2025-02-25 09:30:00,11.16,11.18,10.95,11.13,1047092.0,11.16,11.18,10.95,11.13,1047092.0
2025-02-25 09:40:00,11.13,11.13,11.01,11.04,361498.0,11.13,11.13,11.01,11.04,361498.0
2025-02-25 09:50:00,11.04,11.08,10.98,10.99,390002.0,11.04,11.08,10.98,10.99,390002.0
2025-02-25 10:00:00,10.98,11.01,10.94,10.97,1597670.0,10.98,11.01,10.94,10.97,1597670.0
2025-02-25 10:10:00,10.97,10.99,10.89,10.9,1009292.0,10.97,10.99,10.89,10.9,1009292.0
2025-02-25 10:20:00,10.9,10.93,10.84,10.86,1276305.0,10.9,10.93,10.84,10.86,1276305.0
2025-02-25 10:30:00,10.85,10.87,10.78,10.85,1331023.0,10.85,10.87,10.78,10.85,1331023.0
2025-02-25 10:40:00,10.86,11.0,10.85,10.9,1392615.0,10.86,11.0,10.85,10.9,1392615.0
2025-02-25 10:50:00,10.91,10.96,10.89,10.9,1601337.0,10.91,10.96,10.89,10.9,1601337.0
2025-02-25 11:00:00,10.9,10.9,10.84,10.85,1023352.0,10.9,10.9,10.84,10.85,1023352.0
2025-02-25 11:10:00,10.86,10.88,10.79,10.79,1518412.0,10.86,10.88,10.79,10.79,1518412.0
2025-02-25 11:20:00,10.79,10.8,10.76,10.79,897805.0,10.79,10.8,10.76,10.79,897805.0
2025-02-25 11:30:00,10.79,10.82,10.77,10.78,1192907.0,10.79,10.82,10.77,10.78,1192907.0
2025-02-25 11:40:00,10.77,10.81,10.76,10.8,1723207.0,10.77,10.81,10.76,10.8,1723207.0
2025-02-25 11:50:00,10.79,10.8,10.76,10.77,1146966.0,10.79,10.8,10.76,10.77,1146966.0
2025-02-25 12:00:00,10.77,10.79,10.72,10.74,714959.0,10.77,10.79,10.72,10.74,714959.0
2025-02-25 12:10:00,10.73,10.77,10.7,10.71,937020.0,10.73,10.77,10.7,10.71,937020.0
2025-02-25 12:20:00,10.71,10.75,10.69,10.74,728570.0,10.71,10.75,10.69,10.74,728570.0
2025-02-25 12:30:00,10.74,10.78,10.73,10.76,633202.0,10.74,10.78,10.73,10.76,633202.0
2025-02-25 12:40:00,10.76,10.8,10.75,10.78,861944.0,10.76,10.8,10.75,10.78,861944.0
2025-02-25 12:50:00,10.78,10.81,10.77,10.79,1004542.0,10.78,10.81,10.77,10.79,1004542.0
2025-02-25 13:00:00,10.8,10.84,10.79,10.82,1029690.0,10.8,10.84,10.79,10.82,1029690.0
2025-02-25 13:10:00,10.82,10.84,10.8,10.81,572759.0,10.82,10.84,10.8,10.81,572759.0
2025-02-25 13:20:00,10.81,10.82,10.78,10.79,626560.0,10.81,10.82,10.78,10.79,626560.0
2025-02-25 13:30:00,10.79,10.81,10.78,10.8,620321.0,10.79,10.81,10.78,10.8,620321.0
2025-02-25 13:40:00,10.8,10.84,10.8,10.83,453170.0,10.8,10.84,10.8,10.83,453170.0
2025-02-25 13:50:00,10.83,10.84,10.82,10.83,542052.0,10.83,10.84,10.82,10.83,542052.0
2025-02-25 14:00:00,10.83,10.84,10.82,10.84,268143.0,10.83,10.84,10.82,10.84,268143.0
2025-02-25 14:10:00,10.84,10.84,10.77,10.79,392392.0,10.84,10.84,10.77,10.79,392392.0
2025-02-25 14:20:00,10.79,10.79,10.75,10.76,362246.0,10.79,10.79,10.75,10.76,362246.0
2025-02-25 14:30:00,10.76,10.88,10.75,10.88,1196128.0,10.76,10.88,10.75,10.88,1196128.0
2025-02-25 14:40:00,10.88,10.9,10.85,10.89,692513.0,10.88,10.9,10.85,10.89,692513.0
2025-02-25 14:50:00,10.88,10.89,10.86,10.87,362670.0,10.88,10.89,10.86,10.87,362670.0
2025-02-25 15:00:00,10.87,10.88,10.84,10.87,584407.0,10.87,10.88,10.84,10.87,584407.0
2025-02-25 15:10:00,10.86,10.88,10.85,10.86,904002.0,10.86,10.88,10.85,10.86,904002.0
2025-02-25 15:20:00,10.86,10.89,10.84,10.87,638205.0,10.86,10.89,10.84,10.87,638205.0
2025-02-25 15:30:00,10.86,10.89,10.81,10.82,969217.0,10.86,10.89,10.81,10.82,969217.0
2025-02-25 15:40:00,10.82,10.82,10.77,10.79,845103.0,10.82,10.82,10.77,10.79,845103.0
2025-02-25 15:50:00,10.78,10.8,10.68,10.69,2826418.0,10.78,10.8,10.68,10.69,2826418.0
2025-02-26 09:30:00,10.66,10.88,10.59,10.79,739733.0,10.66,10.88,10.59,10.79,739733.0
2025-02-26 09:40:00,10.79,10.82,10.69,10.73,487504.0,10.79,10.82,10.69,10.73,487504.0
2025-02-26 09:50:00,10.74,10.81,10.67,10.71,813552.0,10.74,10.81,10.67,10.71,813552.0
2025-02-26 10:00:00,10.71,10.81,10.7,10.78,576901.0,10.71,10.81,10.7,10.78,576901.0
2025-02-26 10:10:00,10.78,10.82,10.77,10.8,1012856.0,10.78,10.82,10.77,10.8,1012856.0
2025-02-26 10:20:00,10.8,10.86,10.79,10.83,1489856.0,10.8,10.86,10.79,10.83,1489856.0
2025-02-26 10:30:00,10.83,10.87,10.78,10.84,1293446.0,10.83,10.87,10.78,10.84,1293446.0
2025-02-26 10:40:00,10.84,10.87,10.8,10.86,1172824.0,10.84,10.87,10.8,10.86,1172824.0
2025-02-26 10:50:00,10.86,10.88,10.81,10.87,1325383.0,10.86,10.88,10.81,10.87,1325383.0
2025-02-26 11:00:00,10.87,10.89,10.81,10.85,1694402.0,10.87,10.89,10.81,10.85,1694402.0
2025-02-26 11:10:00,10.85,10.9,10.83,10.88,2136373.0,10.85,10.9,10.83,10.88,2136373.0
2025-02-26 11:20:00,10.88,10.88,10.83,10.86,795235.0,10.88,10.88,10.83,10.86,795235.0
2025-02-26 11:30:00,10.86,10.89,10.83,10.87,1880880.0,10.86,10.89,10.83,10.87,1880880.0
2025-02-26 11:40:00,10.87,10.88,10.82,10.84,1745900.0,10.87,10.88,10.82,10.84,1745900.0
2025-02-26 11:50:00,10.84,10.87,10.76,10.78,1880561.0,10.84,10.87,10.76,10.78,1880561.0
2025-02-26 12:00:00,10.78,10.81,10.75,10.75,1109560.0,10.78,10.81,10.75,10.75,1109560.0
2025-02-26 12:10:00,10.76,10.78,10.7,10.72,1035293.0,10.76,10.78,10.7,10.72,1035293.0
2025-02-26 12:20:00,10.72,10.79,10.71,10.78,1385576.0,10.72,10.79,10.71,10.78,1385576.0
2025-02-26 12:30:00,10.78,10.8,10.74,10.77,778540.0,10.78,10.8,10.74,10.77,778540.0
2025-02-26 12:40:00,10.77,10.78,10.74,10.77,827130.0,10.77,10.78,10.74,10.77,827130.0
2025-02-26 12:50:00,10.76,10.77,10.69,10.71,1035564.0,10.76,10.77,10.69,10.71,1035564.0
2025-02-26 13:00:00,10.71,10.72,10.66,10.68,986936.0,10.71,10.72,10.66,10.68,986936.0
2025-02-26 13:10:00,10.69,10.7,10.65,10.68,744548.0,10.69,10.7,10.65,10.68,744548.0
2025-02-26 13:20:00,10.68,10.71,10.65,10.66,1195911.0,10.68,10.71,10.65,10.66,1195911.0
2025-02-26 13:30:00,10.66,10.67,10.63,10.63,950234.0,10.66,10.67,10.63,10.63,950234.0
2025-02-26 13:40:00,10.63,10.66,10.61,10.63,527009.0,10.63,10.66,10.61,10.63,527009.0
2025-02-26 13:50:00,10.63,10.65,10.57,10.58,777001.0,10.63,10.65,10.57,10.58,777001.0
2025-02-26 14:00:00,10.58,10.59,10.54,10.55,1330897.0,10.58,10.59,10.54,10.55,1330897.0
2025-02-26 14:10:00,10.56,10.58,10.54,10.55,1041324.0,10.56,10.58,10.54,10.55,1041324.0
2025-02-26 14:20:00,10.55,10.59,10.55,10.56,1107310.0,10.55,10.59,10.55,10.56,1107310.0
2025-02-26 14:30:00,10.55,10.61,10.55,10.6,1013299.0,10.55,10.61,10.55,10.6,1013299.0
2025-02-26 14:40:00,10.6,10.64,10.59,10.62,1422962.0,10.6,10.64,10.59,10.62,1422962.0
2025-02-26 14:50:00,10.63,10.63,10.53,10.54,1274565.0,10.63,10.63,10.53,10.54,1274565.0
2025-02-26 15:00:00,10.54,10.59,10.53,10.57,1367378.0,10.54,10.59,10.53,10.57,1367378.0
2025-02-26 15:10:00,10.57,10.58,10.49,10.51,2444394.0,10.57,10.58,10.49,10.51,2444394.0
2025-02-26 15:20:00,10.51,10.51,10.45,10.46,1145615.0,10.51,10.51,10.45,10.46,1145615.0
2025-02-26 15:30:00,10.46,10.48,10.43,10.47,1831395.0,10.46,10.48,10.43,10.47,1831395.0
2025-02-26 15:40:00,10.47,10.52,10.46,10.49,1535297.0,10.47,10.52,10.46,10.49,1535297.0
2025-02-26 15:50:00,10.5,10.53,10.45,10.5,4653730.0,10.5,10.53,10.45,10.5,4653730.0
2025-02-27 09:30:00,11.26,11.9,11.13,11.44,8984880.0,11.26,11.9,11.13,11.44,8984880.0
2025-02-27 09:40:00,11.42,11.62,11.32,11.43,3905605.0,11.42,11.62,11.32,11.43,3905605.0
2025-02-27 09:50:00,11.42,11.51,11.23,11.26,2381883.0,11.42,11.51,11.23,11.26,2381883.0
2025-02-27 10:00:00,11.26,11.27,11.03,11.18,2243070.0,11.26,11.27,11.03,11.18,2243070.0
2025-02-27 10:10:00,11.18,11.21,11.11,11.19,1792954.0,11.18,11.21,11.11,11.19,1792954.0
2025-02-27 10:20:00,11.18,11.25,11.14,11.18,1302939.0,11.18,11.25,11.14,11.18,1302939.0
2025-02-27 10:30:00,11.17,11.42,11.15,11.38,2397141.0,11.17,11.42,11.15,11.38,2397141.0
2025-02-27 10:40:00,11.38,11.44,11.34,11.43,1760732.0,11.38,11.44,11.34,11.43,1760732.0
2025-02-27 10:50:00,11.42,11.48,11.41,11.42,1685426.0,11.42,11.48,11.41,11.42,1685426.0
2025-02-27 11:00:00,11.42,11.5,11.41,11.46,2706340.0,11.42,11.5,11.41,11.46,2706340.0
2025-02-27 11:10:00,11.46,11.51,11.42,11.47,2852250.0,11.46,11.51,11.42,11.47,2852250.0
2025-02-27 11:20:00,11.46,11.51,11.45,11.5,1778316.0,11.46,11.51,11.45,11.5,1778316.0
2025-02-27 11:30:00,11.5,11.69,11.49,11.6,2053950.0,11.5,11.69,11.49,11.6,2053950.0
2025-02-27 11:40:00,11.59,11.61,11.48,11.48,1889898.0,11.59,11.61,11.48,11.48,1889898.0
2025-02-27 11:50:00,11.49,11.6,11.45,11.58,1934183.0,11.49,11.6,11.45,11.58,1934183.0
2025-02-27 12:00:00,11.58,11.68,11.56,11.67,2025364.0,11.58,11.68,11.56,11.67,2025364.0
2025-02-27 12:10:00,11.66,11.67,11.51,11.53,1438471.0,11.66,11.67,11.51,11.53,1438471.0
2025-02-27 12:20:00,11.53,11.53,11.42,11.48,1170304.0,11.53,11.53,11.42,11.48,1170304.0
2025-02-27 12:30:00,11.48,11.57,11.47,11.54,1110907.0,11.48,11.57,11.47,11.54,1110907.0
2025-02-27 12:40:00,11.54,11.6,11.52,11.53,1404634.0,11.54,11.6,11.52,11.53,1404634.0
2025-02-27 12:50:00,11.54,11.6,11.5,11.54,1216168.0,11.54,11.6,11.5,11.54,1216168.0
2025-02-27 13:00:00,11.54,11.63,11.52,11.57,1394472.0,11.54,11.63,11.52,11.57,1394472.0
2025-02-27 13:10:00,11.57,11.74,11.56,11.72,3100795.0,11.57,11.74,11.56,11.72,3100795.0
2025-02-27 13:20:00,11.71,11.77,11.67,11.76,2032644.0,11.71,11.77,11.67,11.76,2032644.0
2025-02-27 13:30:00,11.76,11.8,11.67,11.79,1806035.0,11.76,11.8,11.67,11.79,1806035.0
2025-02-27 13:40:00,11.79,11.8,11.65,11.66,849611.0,11.79,11.8,11.65,11.66,849611.0
2025-02-27 13:50:00,11.66,11.67,11.61,11.64,1102001.0,11.66,11.67,11.61,11.64,1102001.0
2025-02-27 14:00:00,11.64,11.64,11.53,11.56,1995288.0,11.64,11.64,11.53,11.56,1995288.0
2025-02-27 14:10:00,11.55,11.56,11.46,11.54,1472898.0,11.55,11.56,11.46,11.54,1472898.0
2025-02-27 14:20:00,11.55,11.55,11.46,11.48,1346529.0,11.55,11.55,11.46,11.48,1346529.0
2025-02-27 14:30:00,11.48,11.5,11.4,11.41,1423507.0,11.48,11.5,11.4,11.41,1423507.0
2025-02-27 14:40:00,11.41,11.47,11.35,11.37,1423019.0,11.41,11.47,11.35,11.37,1423019.0
2025-02-27 14:50:00,11.37,11.38,11.27,11.33,1958016.0,11.37,11.38,11.27,11.33,1958016.0
2025-02-27 15:00:00,11.33,11.34,11.21,11.24,1803629.0,11.33,11.34,11.21,11.24,1803629.0
2025-02-27 15:10:00,11.24,11.27,11.19,11.21,1650788.0,11.24,11.27,11.19,11.21,1650788.0
2025-02-27 15:20:00,11.21,11.22,11.15,11.15,1859002.0,11.21,11.22,11.15,11.15,1859002.0
2025-02-27 15:30:00,11.16,11.22,11.11,11.12,1812657.0,11.16,11.22,11.11,11.12,1812657.0
2025-02-27 15:40:00,11.12,11.15,11.08,11.08,2030233.0,11.12,11.15,11.08,11.08,2030233.0
2025-02-27 15:50:00,11.09,11.12,10.99,11.0,7362750.0,11.09,11.12,10.99,11.0,7362750.0
2025-02-28 09:30:00,11.07,11.08,10.77,10.86,2055149.0,11.07,11.08,10.77,10.86,2055149.0
2025-02-28 09:40:00,10.86,11.02,10.84,11.02,1872412.0,10.86,11.02,10.84,11.02,1872412.0
2025-02-28 09:50:00,11.02,11.03,10.95,11.0,1529619.0,11.02,11.03,10.95,11.0,1529619.0
2025-02-28 10:00:00,11.0,11.11,10.97,11.06,1282328.0,11.0,11.11,10.97,11.06,1282328.0
2025-02-28 10:10:00,11.07,11.12,11.05,11.07,1030038.0,11.07,11.12,11.05,11.07,1030038.0
2025-02-28 10:20:00,11.06,11.18,11.04,11.13,1904294.0,11.06,11.18,11.04,11.13,1904294.0
2025-02-28 10:30:00,11.13,11.19,11.1,11.18,1620356.0,11.13,11.19,11.1,11.18,1620356.0
2025-02-28 10:40:00,11.18,11.24,11.14,11.23,1524622.0,11.18,11.24,11.14,11.23,1524622.0
2025-02-28 10:50:00,11.23,11.36,11.22,11.32,2697043.0,11.23,11.36,11.22,11.32,2697043.0
2025-02-28 11:00:00,11.32,11.39,11.31,11.35,2267669.0,11.32,11.39,11.31,11.35,2267669.0
2025-02-28 11:10:00,11.35,11.52,11.33,11.46,2850972.0,11.35,11.52,11.33,11.46,2850972.0
2025-02-28 11:20:00,11.46,11.5,11.36,11.38,1779337.0,11.46,11.5,11.36,11.38,1779337.0
2025-02-28 11:30:00,11.39,11.51,11.38,11.48,2187950.0,11.39,11.51,11.38,11.48,2187950.0
2025-02-28 11:40:00,11.48,11.59,11.47,11.54,1811137.0,11.48,11.59,11.47,11.54,1811137.0
2025-02-28 11:50:00,11.54,11.62,11.49,11.58,2248346.0,11.54,11.62,11.49,11.58,2248346.0
2025-02-28 12:00:00,11.58,11.64,11.53,11.63,1774906.0,11.58,11.64,11.53,11.63,1774906.0
2025-02-28 12:10:00,11.63,11.63,11.53,11.57,2168742.0,11.63,11.63,11.53,11.57,2168742.0
2025-02-28 12:20:00,11.56,11.6,11.54,11.55,1669364.0,11.56,11.6,11.54,11.55,1669364.0
2025-02-28 12:30:00,11.55,11.57,11.52,11.55,1246794.0,11.55,11.57,11.52,11.55,1246794.0
2025-02-28 12:40:00,11.55,11.56,11.46,11.49,1652510.0,11.55,11.56,11.46,11.49,1652510.0
2025-02-28 12:50:00,11.49,11.52,11.44,11.45,1790770.0,11.49,11.52,11.44,11.45,1790770.0
2025-02-28 13:00:00,11.45,11.5,11.45,11.48,946001.0,11.45,11.5,11.45,11.48,946001.0
2025-02-28 13:10:00,11.47,11.49,11.4,11.43,1441991.0,11.47,11.49,11.4,11.43,1441991.0
2025-02-28 13:20:00,11.43,11.45,11.38,11.43,870600.0,11.43,11.45,11.38,11.43,870600.0
2025-02-28 13:30:00,11.43,11.43,11.38,11.41,853825.0,11.43,11.43,11.38,11.41,853825.0
2025-02-28 13:40:00,11.41,11.45,11.4,11.43,1211207.0,11.41,11.45,11.4,11.43,1211207.0
2025-02-28 13:50:00,11.43,11.45,11.35,11.37,1003997.0,11.43,11.45,11.35,11.37,1003997.0
2025-02-28 14:00:00,11.37,11.41,11.36,11.4,730421.0,11.37,11.41,11.36,11.4,730421.0
2025-02-28 14:10:00,11.4,11.4,11.36,11.4,1070586.0,11.4,11.4,11.36,11.4,1070586.0
2025-02-28 14:20:00,11.4,11.41,11.38,11.4,844017.0,11.4,11.41,11.38,11.4,844017.0
2025-02-28 14:30:00,11.4,11.42,11.37,11.41,731203.0,11.4,11.42,11.37,11.41,731203.0
2025-02-28 14:40:00,11.41,11.44,11.39,11.43,900088.0,11.41,11.44,11.39,11.43,900088.0
2025-02-28 14:50:00,11.42,11.44,11.37,11.4,1084885.0,11.42,11.44,11.37,11.4,1084885.0
2025-02-28 15:00:00,11.39,11.44,11.38,11.44,1103717.0,11.39,11.44,11.38,11.44,1103717.0
2025-02-28 15:10:00,11.44,11.48,11.42,11.44,1048964.0,11.44,11.48,11.42,11.44,1048964.0
2025-02-28 15:20:00,11.44,11.46,11.39,11.46,1638454.0,11.44,11.46,11.39,11.46,1638454.0
2025-02-28 15:30:00,11.46,11.48,11.43,11.45,1647272.0,11.46,11.48,11.43,11.45,1647272.0
2025-02-28 15:40:00,11.45,11.46,11.42,11.45,1370614.0,11.45,11.46,11.42,11.45,1370614.0
2025-02-28 15:50:00,11.45,11.5,11.44,11.47,3971840.0,11.45,11.5,11.44,11.47,3971840.0
2025-03-03 09:30:00,11.41,11.61,11.33,11.55,2064474.0,11.41,11.61,11.33,11.55,2064474.0
2025-03-03 09:40:00,11.55,11.6,11.49,11.51,675823.0,11.55,11.6,11.49,11.51,675823.0
2025-03-03 09:50:00,11.51,11.6,11.5,11.54,617697.0,11.51,11.6,11.5,11.54,617697.0
2025-03-03 10:00:00,11.54,11.66,11.46,11.62,1397859.0,11.54,11.66,11.46,11.62,1397859.0
2025-03-03 10:10:00,11.61,11.64,11.55,11.58,569275.0,11.61,11.64,11.55,11.58,569275.0
2025-03-03 10:20:00,11.57,11.64,11.52,11.62,628167.0,11.57,11.64,11.52,11.62,628167.0
2025-03-03 10:30:00,11.62,11.67,11.56,11.59,931013.0,11.62,11.67,11.56,11.59,931013.0
2025-03-03 10:40:00,11.59,11.62,11.54,11.57,1027821.0,11.59,11.62,11.54,11.57,1027821.0
2025-03-03 10:50:00,11.56,11.57,11.48,11.49,1443714.0,11.56,11.57,11.48,11.49,1443714.0
2025-03-03 11:00:00,11.49,11.52,11.43,11.45,1497470.0,11.49,11.52,11.43,11.45,1497470.0
2025-03-03 11:10:00,11.45,11.51,11.43,11.46,1450601.0,11.45,11.51,11.43,11.46,1450601.0
2025-03-03 11:20:00,11.46,11.47,11.42,11.46,1355386.0,11.46,11.47,11.42,11.46,1355386.0
2025-03-03 11:30:00,11.46,11.48,11.42,11.46,1252486.0,11.46,11.48,11.42,11.46,1252486.0
2025-03-03 11:40:00,11.46,11.48,11.38,11.48,1071917.0,11.46,11.48,11.38,11.48,1071917.0
2025-03-03 11:50:00,11.48,11.49,11.45,11.46,868994.0,11.48,11.49,11.45,11.46,868994.0
2025-03-03 12:00:00,11.45,11.48,11.41,11.48,1019922.0,11.45,11.48,11.41,11.48,1019922.0
2025-03-03 12:10:00,11.47,11.52,11.47,11.51,794864.0,11.47,11.52,11.47,11.51,794864.0
2025-03-03 12:20:00,11.51,11.51,11.42,11.44,788560.0,11.51,11.51,11.42,11.44,788560.0
2025-03-03 12:30:00,11.44,11.46,11.42,11.43,846160.0,11.44,11.46,11.42,11.43,846160.0
2025-03-03 12:40:00,11.44,11.45,11.41,11.43,743531.0,11.44,11.45,11.41,11.43,743531.0
2025-03-03 12:50:00,11.43,11.44,11.39,11.4,757071.0,11.43,11.44,11.39,11.4,757071.0
2025-03-03 13:00:00,11.4,11.42,11.37,11.38,1463000.0,11.4,11.42,11.37,11.38,1463000.0
2025-03-03 13:10:00,11.38,11.39,11.26,11.29,1397658.0,11.38,11.39,11.26,11.29,1397658.0
2025-03-03 13:20:00,11.29,11.34,11.27,11.28,1220919.0,11.29,11.34,11.27,11.28,1220919.0
2025-03-03 13:30:00,11.29,11.32,11.27,11.29,748754.0,11.29,11.32,11.27,11.29,748754.0
2025-03-03 13:40:00,11.29,11.37,11.28,11.32,988733.0,11.29,11.37,11.28,11.32,988733.0
2025-03-03 13:50:00,11.32,11.34,11.28,11.29,607269.0,11.32,11.34,11.28,11.29,607269.0
2025-03-03 14:00:00,11.29,11.33,11.28,11.3,796710.0,11.29,11.33,11.28,11.3,796710.0
2025-03-03 14:10:00,11.31,11.35,11.3,11.33,759706.0,11.31,11.35,11.3,11.33,759706.0
2025-03-03 14:20:00,11.33,11.34,11.3,11.33,507856.0,11.33,11.34,11.3,11.33,507856.0
2025-03-03 14:30:00,11.33,11.36,11.29,11.29,895321.0,11.33,11.36,11.29,11.29,895321.0
2025-03-03 14:40:00,11.3,11.34,11.29,11.29,623365.0,11.3,11.34,11.29,11.29,623365.0
2025-03-03 14:50:00,11.29,11.31,11.15,11.17,1231359.0,11.29,11.31,11.15,11.17,1231359.0
2025-03-03 15:00:00,11.17,11.17,11.08,11.1,1083865.0,11.17,11.17,11.08,11.1,1083865.0
2025-03-03 15:10:00,11.1,11.1,11.01,11.01,960216.0,11.1,11.1,11.01,11.01,960216.0
2025-03-03 15:20:00,11.01,11.02,10.96,10.99,1510270.0,11.01,11.02,10.96,10.99,1510270.0
2025-03-03 15:30:00,10.99,11.04,10.97,10.98,1491235.0,10.99,11.04,10.97,10.98,1491235.0
2025-03-03 15:40:00,10.97,11.0,10.92,11.0,1862502.0,10.97,11.0,10.92,11.0,1862502.0
2025-03-03 15:50:00,11.0,11.04,10.97,11.03,3769534.0,11.0,11.04,10.97,11.03,3769534.0
2025-03-04 09:30:00,11.19,11.37,11.14,11.21,2384931.0,11.19,11.37,11.14,11.21,2384931.0
2025-03-04 09:40:00,11.21,11.22,11.06,11.1,708910.0,11.21,11.22,11.06,11.1,708910.0
2025-03-04 09:50:00,11.1,11.14,11.02,11.07,1273514.0,11.1,11.14,11.02,11.07,1273514.0
2025-03-04 10:00:00,11.07,11.07,10.95,11.03,613537.0,11.07,11.07,10.95,11.03,613537.0
2025-03-04 10:10:00,11.02,11.08,10.89,10.9,1236988.0,11.02,11.08,10.89,10.9,1236988.0
2025-03-04 10:20:00,10.9,11.01,10.87,11.0,1375417.0,10.9,11.01,10.87,11.0,1375417.0
2025-03-04 10:30:00,10.99,11.18,10.99,11.17,1843435.0,10.99,11.18,10.99,11.17,1843435.0
2025-03-04 10:40:00,11.17,11.2,11.1,11.18,988078.0,11.17,11.2,11.1,11.18,988078.0
2025-03-04 10:50:00,11.18,11.21,11.14,11.15,874229.0,11.18,11.21,11.14,11.15,874229.0
2025-03-04 11:00:00,11.15,11.17,11.05,11.09,763084.0,11.15,11.17,11.05,11.09,763084.0
2025-03-04 11:10:00,11.09,11.12,11.05,11.06,686084.0,11.09,11.12,11.05,11.06,686084.0
2025-03-04 11:20:00,11.06,11.1,11.04,11.07,618576.0,11.06,11.1,11.04,11.07,618576.0
2025-03-04 11:30:00,11.07,11.14,11.07,11.1,463832.0,11.07,11.14,11.07,11.1,463832.0
2025-03-04 11:40:00,11.09,11.19,11.06,11.18,931547.0,11.09,11.19,11.06,11.18,931547.0
2025-03-04 11:50:00,11.18,11.2,11.15,11.16,784085.0,11.18,11.2,11.15,11.16,784085.0
2025-03-04 12:00:00,11.16,11.18,11.1,11.11,335554.0,11.16,11.18,11.1,11.11,335554.0
2025-03-04 12:10:00,11.11,11.13,11.08,11.09,361640.0,11.11,11.13,11.08,11.09,361640.0
2025-03-04 12:20:00,11.09,11.15,11.08,11.13,452812.0,11.09,11.15,11.08,11.13,452812.0
2025-03-04 12:30:00,11.13,11.17,11.09,11.15,505111.0,11.13,11.17,11.09,11.15,505111.0
2025-03-04 12:40:00,11.15,11.15,11.09,11.13,471023.0,11.15,11.15,11.09,11.13,471023.0
2025-03-04 12:50:00,11.12,11.17,11.1,11.15,470059.0,11.12,11.17,11.1,11.15,470059.0
2025-03-04 13:00:00,11.15,11.24,11.13,11.24,365454.0,11.15,11.24,11.13,11.24,365454.0
2025-03-04 13:10:00,11.24,11.27,11.22,11.25,539979.0,11.24,11.27,11.22,11.25,539979.0
2025-03-04 13:20:00,11.25,11.26,11.22,11.24,866481.0,11.25,11.26,11.22,11.24,866481.0
2025-03-04 13:30:00,11.24,11.27,11.19,11.27,708296.0,11.24,11.27,11.19,11.27,708296.0
2025-03-04 13:40:00,11.27,11.34,11.25,11.32,895285.0,11.27,11.34,11.25,11.32,895285.0
2025-03-04 13:50:00,11.32,11.34,11.3,11.32,707792.0,11.32,11.34,11.3,11.32,707792.0
2025-03-04 14:00:00,11.32,11.41,11.31,11.41,701836.0,11.32,11.41,11.31,11.41,701836.0
2025-03-04 14:10:00,11.41,11.41,11.31,11.33,1528999.0,11.41,11.41,11.31,11.33,1528999.0
2025-03-04 14:20:00,11.33,11.39,11.32,11.33,1174898.0,11.33,11.39,11.32,11.33,1174898.0
2025-03-04 14:30:00,11.33,11.35,11.31,11.33,634493.0,11.33,11.35,11.31,11.33,634493.0
2025-03-04 14:40:00,11.33,11.36,11.32,11.35,1059439.0,11.33,11.36,11.32,11.35,1059439.0
2025-03-04 14:50:00,11.35,11.37,11.34,11.37,738594.0,11.35,11.37,11.34,11.37,738594.0
2025-03-04 15:00:00,11.37,11.41,11.35,11.35,1250966.0,11.37,11.41,11.35,11.35,1250966.0
2025-03-04 15:10:00,11.36,11.39,11.35,11.38,638658.0,11.36,11.39,11.35,11.38,638658.0
2025-03-04 15:20:00,11.38,11.45,11.38,11.43,1580060.0,11.38,11.45,11.38,11.43,1580060.0
2025-03-04 15:30:00,11.44,11.45,11.35,11.38,1688246.0,11.44,11.45,11.35,11.38,1688246.0
2025-03-04 15:40:00,11.38,11.39,11.32,11.33,1499825.0,11.38,11.39,11.32,11.33,1499825.0
2025-03-04 15:50:00,11.32,11.35,11.27,11.33,3518821.0,11.32,11.35,11.27,11.33,3518821.0
2025-03-05 09:30:00,11.33,11.45,11.18,11.22,793927.0,11.33,11.45,11.18,11.22,793927.0
2025-03-05 09:40:00,11.21,11.25,11.19,11.2,458087.0,11.21,11.25,11.19,11.2,458087.0
2025-03-05 09:50:00,11.2,11.27,11.15,11.23,614842.0,11.2,11.27,11.15,11.23,614842.0
2025-03-05 10:00:00,11.22,11.37,11.22,11.32,708682.0,11.22,11.37,11.22,11.32,708682.0
2025-03-05 10:10:00,11.32,11.33,11.16,11.17,722898.0,11.32,11.33,11.16,11.17,722898.0
2025-03-05 10:20:00,11.17,11.19,11.1,11.11,951570.0,11.17,11.19,11.1,11.11,951570.0
2025-03-05 10:30:00,11.11,11.2,11.1,11.2,1108760.0,11.11,11.2,11.1,11.2,1108760.0
2025-03-05 10:40:00,11.2,11.2,11.11,11.12,1335900.0,11.2,11.2,11.11,11.12,1335900.0
2025-03-05 10:50:00,11.12,11.2,11.11,11.17,1687616.0,11.12,11.2,11.11,11.17,1687616.0
2025-03-05 11:00:00,11.17,11.19,11.14,11.15,858435.0,11.17,11.19,11.14,11.15,858435.0
2025-03-05 11:10:00,11.15,11.15,11.06,11.07,737642.0,11.15,11.15,11.06,11.07,737642.0
2025-03-05 11:20:00,11.07,11.08,11.02,11.04,720986.0,11.07,11.08,11.02,11.04,720986.0
2025-03-05 11:30:00,11.04,11.04,10.99,11.03,931697.0,11.04,11.04,10.99,11.03,931697.0
2025-03-05 11:40:00,11.03,11.05,10.99,11.04,1085745.0,11.03,11.05,10.99,11.04,1085745.0
2025-03-05 11:50:00,11.04,11.09,10.99,11.08,1119049.0,11.04,11.09,10.99,11.08,1119049.0
2025-03-05 12:00:00,11.08,11.14,11.07,11.13,704759.0,11.08,11.14,11.07,11.13,704759.0
2025-03-05 12:10:00,11.13,11.2,11.13,11.19,457493.0,11.13,11.2,11.13,11.19,457493.0
2025-03-05 12:20:00,11.2,11.23,11.19,11.22,533061.0,11.2,11.23,11.19,11.22,533061.0
2025-03-05 12:30:00,11.23,11.25,11.2,11.22,766678.0,11.23,11.25,11.2,11.22,766678.0
2025-03-05 12:40:00,11.23,11.25,11.2,11.25,730809.0,11.23,11.25,11.2,11.25,730809.0
2025-03-05 12:50:00,11.25,11.31,11.24,11.29,883981.0,11.25,11.31,11.24,11.29,883981.0
2025-03-05 13:00:00,11.29,11.32,11.22,11.24,1137866.0,11.29,11.32,11.22,11.24,1137866.0
2025-03-05 13:10:00,11.23,11.26,11.2,11.23,977677.0,11.23,11.26,11.2,11.23,977677.0
2025-03-05 13:20:00,11.23,11.25,11.22,11.25,499654.0,11.23,11.25,11.22,11.25,499654.0
2025-03-05 13:30:00,11.25,11.3,11.24,11.29,477276.0,11.25,11.3,11.24,11.29,477276.0
2025-03-05 13:40:00,11.3,11.3,11.25,11.29,403296.0,11.3,11.3,11.25,11.29,403296.0
2025-03-05 13:50:00,11.3,11.3,11.27,11.28,745085.0,11.3,11.3,11.27,11.28,745085.0
2025-03-05 14:00:00,11.28,11.38,11.25,11.38,1089821.0,11.28,11.38,11.25,11.38,1089821.0
2025-03-05 14:10:00,11.38,11.44,11.36,11.41,1041400.0,11.38,11.44,11.36,11.41,1041400.0
2025-03-05 14:20:00,11.4,11.45,11.4,11.41,960361.0,11.4,11.45,11.4,11.41,960361.0
2025-03-05 14:30:00,11.41,11.47,11.4,11.45,918401.0,11.41,11.47,11.4,11.45,918401.0
2025-03-05 14:40:00,11.45,11.48,11.43,11.47,997602.0,11.45,11.48,11.43,11.47,997602.0
2025-03-05 14:50:00,11.47,11.49,11.43,11.44,665161.0,11.47,11.49,11.43,11.44,665161.0
2025-03-05 15:00:00,11.44,11.49,11.43,11.49,707223.0,11.44,11.49,11.43,11.49,707223.0
2025-03-05 15:10:00,11.49,11.52,11.44,11.46,657249.0,11.49,11.52,11.44,11.46,657249.0
2025-03-05 15:20:00,11.46,11.49,11.44,11.48,630345.0,11.46,11.49,11.44,11.48,630345.0
2025-03-05 15:30:00,11.48,11.5,11.45,11.46,1021273.0,11.48,11.5,11.45,11.46,1021273.0
2025-03-05 15:40:00,11.46,11.49,11.45,11.46,684108.0,11.46,11.49,11.45,11.46,684108.0
2025-03-05 15:50:00,11.46,11.47,11.41,11.44,2004405.0,11.46,11.47,11.41,11.44,2004405.0
2025-03-06 09:30:00,11.28,11.32,10.97,11.03,1179675.0,11.28,11.32,10.97,11.03,1179675.0
2025-03-06 09:40:00,11.03,11.05,10.85,10.87,848900.0,11.03,11.05,10.85,10.87,848900.0
2025-03-06 09:50:00,10.87,11.05,10.85,11.01,1005591.0,10.87,11.05,10.85,11.01,1005591.0
2025-03-06 10:00:00,11.01,11.12,11.0,11.11,563819.0,11.01,11.12,11.0,11.11,563819.0
2025-03-06 10:10:00,11.1,11.22,11.08,11.17,914487.0,11.1,11.22,11.08,11.17,914487.0
2025-03-06 10:20:00,11.17,11.18,11.09,11.11,835441.0,11.17,11.18,11.09,11.11,835441.0
2025-03-06 10:30:00,11.1,11.2,11.08,11.2,1023027.0,11.1,11.2,11.08,11.2,1023027.0
2025-03-06 10:40:00,11.2,11.24,11.18,11.21,666126.0,11.2,11.24,11.18,11.21,666126.0
2025-03-06 10:50:00,11.21,11.22,11.18,11.21,368018.0,11.21,11.22,11.18,11.21,368018.0
2025-03-06 11:00:00,11.22,11.28,11.22,11.27,768095.0,11.22,11.28,11.22,11.27,768095.0
2025-03-06 11:10:00,11.27,11.28,11.25,11.26,606305.0,11.27,11.28,11.25,11.26,606305.0
2025-03-06 11:20:00,11.26,11.26,11.18,11.22,932069.0,11.26,11.26,11.18,11.22,932069.0
2025-03-06 11:30:00,11.22,11.25,11.16,11.19,897775.0,11.22,11.25,11.16,11.19,897775.0
2025-03-06 11:40:00,11.19,11.22,11.16,11.17,1167513.0,11.19,11.22,11.16,11.17,1167513.0
2025-03-06 11:50:00,11.17,11.17,11.1,11.12,1366405.0,11.17,11.17,11.1,11.12,1366405.0
2025-03-06 12:00:00,11.11,11.13,11.01,11.03,1566901.0,11.11,11.13,11.01,11.03,1566901.0
2025-03-06 12:10:00,11.03,11.03,10.98,11.0,861245.0,11.03,11.03,10.98,11.0,861245.0
2025-03-06 12:20:00,11.0,11.01,10.95,10.97,858150.0,11.0,11.01,10.95,10.97,858150.0
2025-03-06 12:30:00,10.97,11.0,10.96,10.96,517854.0,10.97,11.0,10.96,10.96,517854.0
2025-03-06 12:40:00,10.96,10.99,10.88,10.9,993599.0,10.96,10.99,10.88,10.9,993599.0
2025-03-06 12:50:00,10.9,10.92,10.85,10.91,805347.0,10.9,10.92,10.85,10.91,805347.0
2025-03-06 13:00:00,10.9,10.9,10.81,10.84,911258.0,10.9,10.9,10.81,10.84,911258.0
2025-03-06 13:10:00,10.84,10.85,10.8,10.83,651573.0,10.84,10.85,10.8,10.83,651573.0
2025-03-06 13:20:00,10.83,10.83,10.77,10.78,874926.0,10.83,10.83,10.77,10.78,874926.0
2025-03-06 13:30:00,10.77,10.8,10.76,10.77,879076.0,10.77,10.8,10.76,10.77,879076.0
2025-03-06 13:40:00,10.77,10.79,10.73,10.78,448221.0,10.77,10.79,10.73,10.78,448221.0
2025-03-06 13:50:00,10.78,10.8,10.75,10.77,490137.0,10.78,10.8,10.75,10.77,490137.0
2025-03-06 14:00:00,10.77,10.78,10.71,10.75,627687.0,10.77,10.78,10.71,10.75,627687.0
2025-03-06 14:10:00,10.76,10.82,10.75,10.78,988520.0,10.76,10.82,10.75,10.78,988520.0
2025-03-06 14:20:00,10.78,10.78,10.73,10.75,616853.0,10.78,10.78,10.73,10.75,616853.0
2025-03-06 14:30:00,10.75,10.76,10.72,10.75,899882.0,10.75,10.76,10.72,10.75,899882.0
2025-03-06 14:40:00,10.75,10.89,10.74,10.87,1061784.0,10.75,10.89,10.74,10.87,1061784.0
2025-03-06 14:50:00,10.87,10.9,10.74,10.75,1138230.0,10.87,10.9,10.74,10.75,1138230.0
2025-03-06 15:00:00,10.75,10.79,10.74,10.76,1359035.0,10.75,10.79,10.74,10.76,1359035.0
2025-03-06 15:10:00,10.76,10.81,10.76,10.79,1102068.0,10.76,10.81,10.76,10.79,1102068.0
2025-03-06 15:20:00,10.79,10.8,10.73,10.79,1243857.0,10.79,10.8,10.73,10.79,1243857.0
2025-03-06 15:30:00,10.79,10.83,10.77,10.78,1319456.0,10.79,10.83,10.77,10.78,1319456.0
2025-03-06 15:40:00,10.78,10.79,10.74,10.79,1283694.0,10.78,10.79,10.74,10.79,1283694.0
2025-03-06 15:50:00,10.79,10.8,10.7,10.72,3482224.0,10.79,10.8,10.7,10.72,3482224.0
2025-03-07 09:30:00,10.71,10.75,10.62,10.66,500119.0,10.71,10.75,10.62,10.66,500119.0
2025-03-07 09:40:00,10.67,10.79,10.66,10.74,245588.0,10.67,10.79,10.66,10.74,245588.0
2025-03-07 09:50:00,10.75,10.78,10.74,10.75,413916.0,10.75,10.78,10.74,10.75,413916.0
2025-03-07 10:00:00,10.75,10.85,10.69,10.79,460065.0,10.75,10.85,10.69,10.79,460065.0
2025-03-07 10:10:00,10.79,10.81,10.72,10.75,373630.0,10.79,10.81,10.72,10.75,373630.0
2025-03-07 10:20:00,10.75,10.84,10.74,10.8,639914.0,10.75,10.84,10.74,10.8,639914.0
2025-03-07 10:30:00,10.79,10.8,10.71,10.75,732635.0,10.79,10.8,10.71,10.75,732635.0
2025-03-07 10:40:00,10.74,10.85,10.69,10.83,1162721.0,10.74,10.85,10.69,10.83,1162721.0
2025-03-07 10:50:00,10.82,10.83,10.7,10.72,719093.0,10.82,10.83,10.7,10.72,719093.0
2025-03-07 11:00:00,10.72,10.79,10.7,10.76,1298075.0,10.72,10.79,10.7,10.76,1298075.0
2025-03-07 11:10:00,10.76,10.8,10.74,10.76,1150771.0,10.76,10.8,10.74,10.76,1150771.0
2025-03-07 11:20:00,10.76,10.78,10.7,10.74,1711584.0,10.76,10.78,10.7,10.74,1711584.0
2025-03-07 11:30:00,10.74,10.76,10.64,10.66,1578458.0,10.74,10.76,10.64,10.66,1578458.0
2025-03-07 11:40:00,10.66,10.67,10.6,10.62,1062637.0,10.66,10.67,10.6,10.62,1062637.0
2025-03-07 11:50:00,10.63,10.79,10.61,10.79,1296104.0,10.63,10.79,10.61,10.79,1296104.0
2025-03-07 12:00:00,10.79,10.89,10.77,10.86,1395120.0,10.79,10.89,10.77,10.86,1395120.0
2025-03-07 12:10:00,10.86,10.88,10.81,10.84,1047669.0,10.86,10.88,10.81,10.84,1047669.0
2025-03-07 12:20:00,10.84,10.88,10.81,10.88,839199.0,10.84,10.88,10.81,10.88,839199.0
2025-03-07 12:30:00,10.87,10.94,10.85,10.92,1354138.0,10.87,10.94,10.85,10.92,1354138.0
2025-03-07 12:40:00,10.92,11.03,10.9,11.03,1428422.0,10.92,11.03,10.9,11.03,1428422.0
2025-03-07 12:50:00,11.03,11.05,10.95,10.95,1016144.0,11.03,11.05,10.95,10.95,1016144.0
2025-03-07 13:00:00,10.95,11.13,10.94,11.08,1968659.0,10.95,11.13,10.94,11.08,1968659.0
2025-03-07 13:10:00,11.09,11.12,11.06,11.11,1519799.0,11.09,11.12,11.06,11.11,1519799.0
2025-03-07 13:20:00,11.1,11.11,11.05,11.08,1191704.0,11.1,11.11,11.05,11.08,1191704.0
2025-03-07 13:30:00,11.08,11.16,11.06,11.16,1349188.0,11.08,11.16,11.06,11.16,1349188.0
2025-03-07 13:40:00,11.16,11.18,11.09,11.18,1368794.0,11.16,11.18,11.09,11.18,1368794.0
2025-03-07 13:50:00,11.18,11.2,11.14,11.17,1310471.0,11.18,11.2,11.14,11.17,1310471.0
2025-03-07 14:00:00,11.17,11.2,11.15,11.17,936837.0,11.17,11.2,11.15,11.17,936837.0
2025-03-07 14:10:00,11.17,11.22,11.16,11.21,740000.0,11.17,11.22,11.16,11.21,740000.0
2025-03-07 14:20:00,11.21,11.25,11.17,11.25,1042741.0,11.21,11.25,11.17,11.25,1042741.0
2025-03-07 14:30:00,11.25,11.25,11.2,11.21,1243905.0,11.25,11.25,11.2,11.21,1243905.0
2025-03-07 14:40:00,11.21,11.22,11.15,11.16,958206.0,11.21,11.22,11.15,11.16,958206.0
2025-03-07 14:50:00,11.16,11.17,11.12,11.16,738685.0,11.16,11.17,11.12,11.16,738685.0
2025-03-07 15:00:00,11.15,11.2,11.13,11.17,661645.0,11.15,11.2,11.13,11.17,661645.0
2025-03-07 15:10:00,11.17,11.19,11.13,11.19,731969.0,11.17,11.19,11.13,11.19,731969.0
2025-03-07 15:20:00,11.18,11.19,11.15,11.17,845265.0,11.18,11.19,11.15,11.17,845265.0
2025-03-07 15:30:00,11.17,11.17,11.06,11.08,805555.0,11.17,11.17,11.06,11.08,805555.0
2025-03-07 15:40:00,11.08,11.08,11.03,11.06,742564.0,11.08,11.08,11.03,11.06,742564.0
2025-03-07 15:50:00,11.07,11.09,11.01,11.09,3443783.0,11.07,11.09,11.01,11.09,3443783.0
2025-03-10 09:30:00,11.0,11.09,10.88,10.99,762429.0,11.0,11.09,10.88,10.99,762429.0
2025-03-10 09:40:00,10.99,11.01,10.94,10.96,465936.0,10.99,11.01,10.94,10.96,465936.0
2025-03-10 09:50:00,10.96,11.03,10.95,11.03,429289.0,10.96,11.03,10.95,11.03,429289.0
2025-03-10 10:00:00,11.02,11.04,10.88,10.88,582222.0,11.02,11.04,10.88,10.88,582222.0
2025-03-10 10:10:00,10.89,10.91,10.81,10.82,495741.0,10.89,10.91,10.81,10.82,495741.0
2025-03-10 10:20:00,10.82,10.84,10.76,10.8,606975.0,10.82,10.84,10.76,10.8,606975.0
2025-03-10 10:30:00,10.81,10.84,10.78,10.79,595426.0,10.81,10.84,10.78,10.79,595426.0
2025-03-10 10:40:00,10.79,10.85,10.79,10.84,787901.0,10.79,10.85,10.79,10.84,787901.0
2025-03-10 10:50:00,10.84,10.85,10.79,10.83,870092.0,10.84,10.85,10.79,10.83,870092.0
2025-03-10 11:00:00,10.84,10.86,10.78,10.79,699188.0,10.84,10.86,10.78,10.79,699188.0
2025-03-10 11:10:00,10.79,10.8,10.71,10.72,889513.0,10.79,10.8,10.71,10.72,889513.0
2025-03-10 11:20:00,10.72,10.77,10.71,10.77,801391.0,10.72,10.77,10.71,10.77,801391.0
2025-03-10 11:30:00,10.76,10.82,10.76,10.8,1087091.0,10.76,10.82,10.76,10.8,1087091.0
2025-03-10 11:40:00,10.8,10.83,10.74,10.83,1359299.0,10.8,10.83,10.74,10.83,1359299.0
2025-03-10 11:50:00,10.83,10.87,10.78,10.79,778878.0,10.83,10.87,10.78,10.79,778878.0
2025-03-10 12:00:00,10.78,10.8,10.74,10.75,346663.0,10.78,10.8,10.74,10.75,346663.0
2025-03-10 12:10:00,10.75,10.76,10.68,10.7,345726.0,10.75,10.76,10.68,10.7,345726.0
2025-03-10 12:20:00,10.69,10.74,10.66,10.72,460790.0,10.69,10.74,10.66,10.72,460790.0
2025-03-10 12:30:00,10.72,10.77,10.7,10.71,489450.0,10.72,10.77,10.7,10.71,489450.0
2025-03-10 12:40:00,10.71,10.74,10.69,10.69,258939.0,10.71,10.74,10.69,10.69,258939.0
2025-03-10 12:50:00,10.7,10.71,10.68,10.69,192805.0,10.7,10.71,10.68,10.69,192805.0
2025-03-10 13:00:00,10.69,10.71,10.62,10.65,791272.0,10.69,10.71,10.62,10.65,791272.0
2025-03-10 13:10:00,10.65,10.66,10.59,10.65,565576.0,10.65,10.66,10.59,10.65,565576.0
2025-03-10 13:20:00,10.65,10.67,10.62,10.63,627180.0,10.65,10.67,10.62,10.63,627180.0
2025-03-10 13:30:00,10.63,10.67,10.61,10.63,929092.0,10.63,10.67,10.61,10.63,929092.0
2025-03-10 13:40:00,10.63,10.64,10.58,10.6,476943.0,10.63,10.64,10.58,10.6,476943.0
2025-03-10 13:50:00,10.6,10.61,10.56,10.6,689799.0,10.6,10.61,10.56,10.6,689799.0
2025-03-10 14:00:00,10.6,10.62,10.57,10.59,1038206.0,10.6,10.62,10.57,10.59,1038206.0
2025-03-10 14:10:00,10.59,10.63,10.58,10.6,709017.0,10.59,10.63,10.58,10.6,709017.0
2025-03-10 14:20:00,10.59,10.62,10.58,10.6,686546.0,10.59,10.62,10.58,10.6,686546.0
2025-03-10 14:30:00,10.61,10.63,10.59,10.6,990412.0,10.61,10.63,10.59,10.6,990412.0
2025-03-10 14:40:00,10.6,10.6,10.54,10.57,781502.0,10.6,10.6,10.54,10.57,781502.0
2025-03-10 14:50:00,10.57,10.59,10.51,10.53,721513.0,10.57,10.59,10.51,10.53,721513.0
2025-03-10 15:00:00,10.53,10.54,10.48,10.49,696778.0,10.53,10.54,10.48,10.49,696778.0
2025-03-10 15:10:00,10.49,10.62,10.48,10.62,1308834.0,10.49,10.62,10.48,10.62,1308834.0
2025-03-10 15:20:00,10.61,10.68,10.59,10.65,1078457.0,10.61,10.68,10.59,10.65,1078457.0
2025-03-10 15:30:00,10.66,10.73,10.65,10.69,1088605.0,10.66,10.73,10.65,10.69,1088605.0
2025-03-10 15:40:00,10.69,10.72,10.65,10.71,1204637.0,10.69,10.72,10.65,10.71,1204637.0
2025-03-10 15:50:00,10.71,10.72,10.57,10.6,3351040.0,10.71,10.72,10.57,10.6,3351040.0
2025-03-11 09:30:00,10.61,10.67,10.46,10.54,725474.0,10.61,10.67,10.46,10.54,725474.0
2025-03-11 09:40:00,10.54,10.63,10.45,10.63,256896.0,10.54,10.63,10.45,10.63,256896.0
2025-03-11 09:50:00,10.63,10.65,10.56,10.57,286932.0,10.63,10.65,10.56,10.57,286932.0
2025-03-11 10:00:00,10.58,10.7,10.45,10.55,852970.0,10.58,10.7,10.45,10.55,852970.0
2025-03-11 10:10:00,10.56,10.57,10.43,10.46,568392.0,10.56,10.57,10.43,10.46,568392.0
2025-03-11 10:20:00,10.46,10.49,10.43,10.44,297709.0,10.46,10.49,10.43,10.44,297709.0
2025-03-11 10:30:00,10.44,10.47,10.36,10.37,430087.0,10.44,10.47,10.36,10.37,430087.0
2025-03-11 10:40:00,10.37,10.39,10.3,10.32,386503.0,10.37,10.39,10.3,10.32,386503.0
2025-03-11 10:50:00,10.32,10.37,10.3,10.31,457676.0,10.32,10.37,10.3,10.31,457676.0
2025-03-11 11:00:00,10.3,10.43,10.26,10.42,757066.0,10.3,10.43,10.26,10.42,757066.0
2025-03-11 11:10:00,10.42,10.48,10.4,10.47,1640602.0,10.42,10.48,10.4,10.47,1640602.0
2025-03-11 11:20:00,10.47,10.5,10.34,10.42,1672527.0,10.47,10.5,10.34,10.42,1672527.0
2025-03-11 11:30:00,10.42,10.52,10.4,10.44,1398363.0,10.42,10.52,10.4,10.44,1398363.0
2025-03-11 11:40:00,10.45,10.52,10.43,10.46,1227879.0,10.45,10.52,10.43,10.46,1227879.0
2025-03-11 11:50:00,10.46,10.47,10.37,10.37,1016861.0,10.46,10.47,10.37,10.37,1016861.0
2025-03-11 12:00:00,10.37,10.43,10.36,10.41,1138917.0,10.37,10.43,10.36,10.41,1138917.0
2025-03-11 12:10:00,10.41,10.41,10.35,10.35,861027.0,10.41,10.41,10.35,10.35,861027.0
2025-03-11 12:20:00,10.36,10.45,10.34,10.44,914332.0,10.36,10.45,10.34,10.44,914332.0
2025-03-11 12:30:00,10.43,10.46,10.42,10.44,463247.0,10.43,10.46,10.42,10.44,463247.0
2025-03-11 12:40:00,10.44,10.45,10.36,10.39,366371.0,10.44,10.45,10.36,10.39,366371.0
2025-03-11 12:50:00,10.38,10.39,10.31,10.33,564423.0,10.38,10.39,10.31,10.33,564423.0
2025-03-11 13:00:00,10.33,10.33,10.26,10.26,885571.0,10.33,10.33,10.26,10.26,885571.0
2025-03-11 13:10:00,10.27,10.32,10.23,10.3,833077.0,10.27,10.32,10.23,10.3,833077.0
2025-03-11 13:20:00,10.31,10.33,10.23,10.24,956072.0,10.31,10.33,10.23,10.24,956072.0
2025-03-11 13:30:00,10.23,10.28,10.2,10.23,947885.0,10.23,10.28,10.2,10.23,947885.0
2025-03-11 13:40:00,10.22,10.29,10.21,10.27,789473.0,10.22,10.29,10.21,10.27,789473.0
2025-03-11 13:50:00,10.27,10.29,10.19,10.23,896121.0,10.27,10.29,10.19,10.23,896121.0
2025-03-11 14:00:00,10.23,10.31,10.23,10.28,1592124.0,10.23,10.31,10.23,10.28,1592124.0
2025-03-11 14:10:00,10.29,10.31,10.25,10.29,1782591.0,10.29,10.31,10.25,10.29,1782591.0
2025-03-11 14:20:00,10.29,10.35,10.28,10.3,1118008.0,10.29,10.35,10.28,10.3,1118008.0
2025-03-11 14:30:00,10.3,10.36,10.28,10.36,1007463.0,10.3,10.36,10.28,10.36,1007463.0
2025-03-11 14:40:00,10.36,10.48,10.35,10.47,1638090.0,10.36,10.48,10.35,10.47,1638090.0
2025-03-11 14:50:00,10.47,10.51,10.44,10.45,1879570.0,10.47,10.51,10.44,10.45,1879570.0
2025-03-11 15:00:00,10.45,10.52,10.42,10.5,1748963.0,10.45,10.52,10.42,10.5,1748963.0
2025-03-11 15:10:00,10.51,10.51,10.43,10.44,2035642.0,10.51,10.51,10.43,10.44,2035642.0
2025-03-11 15:20:00,10.44,10.46,10.39,10.44,1917024.0,10.44,10.46,10.39,10.44,1917024.0
2025-03-11 15:30:00,10.45,10.47,10.41,10.46,1282601.0,10.45,10.47,10.41,10.46,1282601.0
2025-03-11 15:40:00,10.46,10.48,10.41,10.48,1963465.0,10.46,10.48,10.41,10.48,1963465.0
2025-03-11 15:50:00,10.47,10.49,10.36,10.37,2657902.0,10.47,10.49,10.36,10.37,2657902.0
2025-03-12 09:30:00,10.38,10.6,10.37,10.57,810670.0,10.38,10.6,10.37,10.57,810670.0
2025-03-12 09:40:00,10.57,10.6,10.49,10.53,370068.0,10.57,10.6,10.49,10.53,370068.0
2025-03-12 09:50:00,10.53,10.53,10.35,10.38,775194.0,10.53,10.53,10.35,10.38,775194.0
2025-03-12 10:00:00,10.38,10.41,10.29,10.34,1713882.0,10.38,10.41,10.29,10.34,1713882.0
2025-03-12 10:10:00,10.35,10.37,10.29,10.34,1141693.0,10.35,10.37,10.29,10.34,1141693.0
2025-03-12 10:20:00,10.34,10.38,10.28,10.36,1029869.0,10.34,10.38,10.28,10.36,1029869.0
2025-03-12 10:30:00,10.36,10.38,10.28,10.29,1424269.0,10.36,10.38,10.28,10.29,1424269.0
2025-03-12 10:40:00,10.29,10.31,10.19,10.19,1601212.0,10.29,10.31,10.19,10.19,1601212.0
2025-03-12 10:50:00,10.19,10.23,10.17,10.17,1002714.0,10.19,10.23,10.17,10.17,1002714.0
2025-03-12 11:00:00,10.18,10.21,10.15,10.17,891321.0,10.18,10.21,10.15,10.17,891321.0
2025-03-12 11:10:00,10.17,10.2,10.13,10.18,655037.0,10.17,10.2,10.13,10.18,655037.0
2025-03-12 11:20:00,10.18,10.28,10.16,10.28,1113574.0,10.18,10.28,10.16,10.28,1113574.0
2025-03-12 11:30:00,10.28,10.29,10.26,10.26,794545.0,10.28,10.29,10.26,10.26,794545.0
2025-03-12 11:40:00,10.27,10.3,10.26,10.28,628761.0,10.27,10.3,10.26,10.28,628761.0
2025-03-12 11:50:00,10.27,10.3,10.25,10.29,654597.0,10.27,10.3,10.25,10.29,654597.0
2025-03-12 12:00:00,10.29,10.3,10.25,10.27,533115.0,10.29,10.3,10.25,10.27,533115.0
2025-03-12 12:10:00,10.28,10.3,10.24,10.28,507256.0,10.28,10.3,10.24,10.28,507256.0
2025-03-12 12:20:00,10.28,10.29,10.25,10.27,557410.0,10.28,10.29,10.25,10.27,557410.0
2025-03-12 12:30:00,10.27,10.35,10.27,10.31,510600.0,10.27,10.35,10.27,10.31,510600.0
2025-03-12 12:40:00,10.31,10.31,10.23,10.27,678864.0,10.31,10.31,10.23,10.27,678864.0
2025-03-12 12:50:00,10.27,10.3,10.24,10.25,435575.0,10.27,10.3,10.24,10.25,435575.0
2025-03-12 13:00:00,10.25,10.25,10.2,10.23,592540.0,10.25,10.25,10.2,10.23,592540.0
2025-03-12 13:10:00,10.23,10.25,10.21,10.24,355114.0,10.23,10.25,10.21,10.24,355114.0
2025-03-12 13:20:00,10.23,10.27,10.23,10.26,354416.0,10.23,10.27,10.23,10.26,354416.0
2025-03-12 13:30:00,10.26,10.32,10.25,10.3,453593.0,10.26,10.32,10.25,10.3,453593.0
2025-03-12 13:40:00,10.3,10.33,10.29,10.32,394680.0,10.3,10.33,10.29,10.32,394680.0
2025-03-12 13:50:00,10.31,10.33,10.24,10.24,527812.0,10.31,10.33,10.24,10.24,527812.0
2025-03-12 14:00:00,10.24,10.32,10.22,10.32,881858.0,10.24,10.32,10.22,10.32,881858.0
2025-03-12 14:10:00,10.32,10.39,10.31,10.38,813624.0,10.32,10.39,10.31,10.38,813624.0
2025-03-12 14:20:00,10.38,10.41,10.35,10.39,655428.0,10.38,10.41,10.35,10.39,655428.0
2025-03-12 14:30:00,10.39,10.43,10.38,10.4,797807.0,10.39,10.43,10.38,10.4,797807.0
2025-03-12 14:40:00,10.4,10.47,10.38,10.46,850200.0,10.4,10.47,10.38,10.46,850200.0
2025-03-12 14:50:00,10.46,10.46,10.4,10.42,610301.0,10.46,10.46,10.4,10.42,610301.0
2025-03-12 15:00:00,10.41,10.42,10.34,10.36,730054.0,10.41,10.42,10.34,10.36,730054.0
2025-03-12 15:10:00,10.36,10.37,10.32,10.37,774343.0,10.36,10.37,10.32,10.37,774343.0
2025-03-12 15:20:00,10.37,10.38,10.32,10.34,810768.0,10.37,10.38,10.32,10.34,810768.0
2025-03-12 15:30:00,10.35,10.37,10.33,10.36,1025661.0,10.35,10.37,10.33,10.36,1025661.0
2025-03-12 15:40:00,10.36,10.43,10.33,10.43,791460.0,10.36,10.43,10.33,10.43,791460.0
2025-03-12 15:50:00,10.43,10.45,10.38,10.4,1706956.0,10.43,10.45,10.38,10.4,1706956.0
2025-03-13 09:30:00,10.36,10.4,10.24,10.3,945835.0,10.36,10.4,10.24,10.3,945835.0
2025-03-13 09:40:00,10.3,10.37,10.29,10.32,789573.0,10.3,10.37,10.29,10.32,789573.0
2025-03-13 09:50:00,10.32,10.34,10.24,10.28,1542962.0,10.32,10.34,10.24,10.28,1542962.0
2025-03-13 10:00:00,10.28,10.46,10.25,10.35,1805316.0,10.28,10.46,10.25,10.35,1805316.0
2025-03-13 10:10:00,10.36,10.45,10.32,10.43,878486.0,10.36,10.45,10.32,10.43,878486.0
2025-03-13 10:20:00,10.43,10.44,10.33,10.34,568641.0,10.43,10.44,10.33,10.34,568641.0
2025-03-13 10:30:00,10.34,10.36,10.27,10.28,646156.0,10.34,10.36,10.27,10.28,646156.0
2025-03-13 10:40:00,10.28,10.28,10.23,10.25,606902.0,10.28,10.28,10.23,10.25,606902.0
2025-03-13 10:50:00,10.25,10.29,10.23,10.26,763976.0,10.25,10.29,10.23,10.26,763976.0
2025-03-13 11:00:00,10.26,10.34,10.25,10.28,662352.0,10.26,10.34,10.25,10.28,662352.0
2025-03-13 11:10:00,10.27,10.29,10.24,10.27,279815.0,10.27,10.29,10.24,10.27,279815.0
2025-03-13 11:20:00,10.27,10.29,10.23,10.24,727105.0,10.27,10.29,10.23,10.24,727105.0
2025-03-13 11:30:00,10.24,10.24,10.17,10.21,676343.0,10.24,10.24,10.17,10.21,676343.0
2025-03-13 11:40:00,10.2,10.23,10.15,10.18,690556.0,10.2,10.23,10.15,10.18,690556.0
2025-03-13 11:50:00,10.18,10.18,10.09,10.11,883090.0,10.18,10.18,10.09,10.11,883090.0
2025-03-13 12:00:00,10.11,10.14,10.08,10.13,716231.0,10.11,10.14,10.08,10.13,716231.0
2025-03-13 12:10:00,10.13,10.13,10.06,10.07,896769.0,10.13,10.13,10.06,10.07,896769.0
2025-03-13 12:20:00,10.07,10.07,10.02,10.03,1190114.0,10.07,10.07,10.02,10.03,1190114.0
2025-03-13 12:30:00,10.03,10.11,10.01,10.08,1287440.0,10.03,10.11,10.01,10.08,1287440.0
2025-03-13 12:40:00,10.07,10.08,9.98,10.01,1150632.0,10.07,10.08,9.98,10.01,1150632.0
2025-03-13 12:50:00,10.01,10.04,9.97,10.01,1036440.0,10.01,10.04,9.97,10.01,1036440.0
2025-03-13 13:00:00,10.01,10.04,9.97,10.01,713298.0,10.01,10.04,9.97,10.01,713298.0
2025-03-13 13:10:00,10.01,10.02,9.97,10.02,705698.0,10.01,10.02,9.97,10.02,705698.0
2025-03-13 13:20:00,10.02,10.03,9.99,10.0,747419.0,10.02,10.03,9.99,10.0,747419.0
2025-03-13 13:30:00,10.0,10.04,9.98,10.03,450182.0,10.0,10.04,9.98,10.03,450182.0
2025-03-13 13:40:00,10.03,10.04,10.01,10.02,301232.0,10.03,10.04,10.01,10.02,301232.0
2025-03-13 13:50:00,10.02,10.03,9.99,10.03,882342.0,10.02,10.03,9.99,10.03,882342.0
2025-03-13 14:00:00,10.02,10.08,10.01,10.05,299846.0,10.02,10.08,10.01,10.05,299846.0
2025-03-13 14:10:00,10.05,10.09,10.05,10.08,354757.0,10.05,10.09,10.05,10.08,354757.0
2025-03-13 14:20:00,10.08,10.1,10.05,10.08,428751.0,10.08,10.1,10.05,10.08,428751.0
2025-03-13 14:30:00,10.08,10.11,10.06,10.1,221122.0,10.08,10.11,10.06,10.1,221122.0
2025-03-13 14:40:00,10.1,10.14,10.09,10.14,620012.0,10.1,10.14,10.09,10.14,620012.0
2025-03-13 14:50:00,10.14,10.16,10.12,10.16,970634.0,10.14,10.16,10.12,10.16,970634.0
2025-03-13 15:00:00,10.16,10.18,10.09,10.1,1562710.0,10.16,10.18,10.09,10.1,1562710.0
2025-03-13 15:10:00,10.1,10.11,10.08,10.09,881462.0,10.1,10.11,10.08,10.09,881462.0
2025-03-13 15:20:00,10.08,10.09,10.03,10.04,1356968.0,10.08,10.09,10.03,10.04,1356968.0
2025-03-13 15:30:00,10.04,10.05,10.0,10.01,1146225.0,10.04,10.05,10.0,10.01,1146225.0
2025-03-13 15:40:00,10.01,10.01,9.98,10.01,1974014.0,10.01,10.01,9.98,10.01,1974014.0
2025-03-13 15:50:00,10.0,10.01,9.89,9.91,4739200.0,10.0,10.01,9.89,9.91,4739200.0
2025-03-14 09:30:00,10.05,10.13,10.04,10.09,491429.0,10.05,10.13,10.04,10.09,491429.0
2025-03-14 09:40:00,10.1,10.16,10.09,10.14,828521.0,10.1,10.16,10.09,10.14,828521.0
2025-03-14 09:50:00,10.14,10.19,10.11,10.13,1034055.0,10.14,10.19,10.11,10.13,1034055.0
2025-03-14 10:00:00,10.13,10.17,10.01,10.1,1096164.0,10.13,10.17,10.01,10.1,1096164.0
2025-03-14 10:10:00,10.1,10.16,10.09,10.13,1416688.0,10.1,10.16,10.09,10.13,1416688.0
2025-03-14 10:20:00,10.14,10.24,10.12,10.19,704220.0,10.14,10.24,10.12,10.19,704220.0
2025-03-14 10:30:00,10.2,10.28,10.19,10.28,946341.0,10.2,10.28,10.19,10.28,946341.0
2025-03-14 10:40:00,10.28,10.28,10.2,10.22,605373.0,10.28,10.28,10.2,10.22,605373.0
2025-03-14 10:50:00,10.22,10.29,10.21,10.29,310655.0,10.22,10.29,10.21,10.29,310655.0
2025-03-14 11:00:00,10.29,10.34,10.27,10.32,553528.0,10.29,10.34,10.27,10.32,553528.0
2025-03-14 11:10:00,10.32,10.34,10.3,10.31,352770.0,10.32,10.34,10.3,10.31,352770.0
2025-03-14 11:20:00,10.31,10.37,10.31,10.34,746392.0,10.31,10.37,10.31,10.34,746392.0
2025-03-14 11:30:00,10.33,10.38,10.31,10.34,544141.0,10.33,10.38,10.31,10.34,544141.0
2025-03-14 11:40:00,10.33,10.34,10.28,10.29,372075.0,10.33,10.34,10.28,10.29,372075.0
2025-03-14 11:50:00,10.29,10.3,10.27,10.29,297090.0,10.29,10.3,10.27,10.29,297090.0
2025-03-14 12:00:00,10.29,10.32,10.28,10.28,480286.0,10.29,10.32,10.28,10.28,480286.0
2025-03-14 12:10:00,10.29,10.29,10.25,10.27,457549.0,10.29,10.29,10.25,10.27,457549.0
2025-03-14 12:20:00,10.27,10.29,10.23,10.25,647401.0,10.27,10.29,10.23,10.25,647401.0
2025-03-14 12:30:00,10.25,10.3,10.24,10.28,672716.0,10.25,10.3,10.24,10.28,672716.0
2025-03-14 12:40:00,10.28,10.29,10.26,10.29,411846.0,10.28,10.29,10.26,10.29,411846.0
2025-03-14 12:50:00,10.29,10.32,10.28,10.3,308954.0,10.29,10.32,10.28,10.3,308954.0
2025-03-14 13:00:00,10.3,10.32,10.27,10.29,377792.0,10.3,10.32,10.27,10.29,377792.0
2025-03-14 13:10:00,10.29,10.31,10.27,10.3,416436.0,10.29,10.31,10.27,10.3,416436.0
2025-03-14 13:20:00,10.29,10.31,10.27,10.27,230971.0,10.29,10.31,10.27,10.27,230971.0
2025-03-14 13:30:00,10.28,10.28,10.25,10.27,260331.0,10.28,10.28,10.25,10.27,260331.0
2025-03-14 13:40:00,10.27,10.27,10.21,10.22,445861.0,10.27,10.27,10.21,10.22,445861.0
2025-03-14 13:50:00,10.22,10.24,10.22,10.22,218639.0,10.22,10.24,10.22,10.22,218639.0
2025-03-14 14:00:00,10.22,10.26,10.22,10.26,171158.0,10.22,10.26,10.22,10.26,171158.0
2025-03-14 14:10:00,10.26,10.26,10.22,10.24,287050.0,10.26,10.26,10.22,10.24,287050.0
2025-03-14 14:20:00,10.24,10.25,10.22,10.24,306626.0,10.24,10.25,10.22,10.24,306626.0
2025-03-14 14:30:00,10.23,10.28,10.23,10.28,262338.0,10.23,10.28,10.23,10.28,262338.0
2025-03-14 14:40:00,10.28,10.29,10.25,10.27,423428.0,10.28,10.29,10.25,10.27,423428.0
2025-03-14 14:50:00,10.27,10.27,10.23,10.25,312337.0,10.27,10.27,10.23,10.25,312337.0
2025-03-14 15:00:00,10.25,10.28,10.24,10.27,358974.0,10.25,10.28,10.24,10.27,358974.0
2025-03-14 15:10:00,10.26,10.27,10.23,10.24,570669.0,10.26,10.27,10.23,10.24,570669.0
2025-03-14 15:20:00,10.24,10.25,10.2,10.21,660969.0,10.24,10.25,10.2,10.21,660969.0
2025-03-14 15:30:00,10.21,10.23,10.18,10.19,789150.0,10.21,10.23,10.18,10.19,789150.0
2025-03-14 15:40:00,10.18,10.2,10.16,10.19,1214838.0,10.18,10.2,10.16,10.19,1214838.0
2025-03-14 15:50:00,10.19,10.23,10.17,10.18,2105827.0,10.19,10.23,10.17,10.18,2105827.0
2025-03-17 09:30:00,10.18,10.35,10.12,10.35,535646.0,10.18,10.35,10.12,10.35,535646.0
2025-03-17 09:40:00,10.35,10.41,10.33,10.34,370942.0,10.35,10.41,10.33,10.34,370942.0
2025-03-17 09:50:00,10.34,10.36,10.3,10.33,368572.0,10.34,10.36,10.3,10.33,368572.0
2025-03-17 10:00:00,10.32,10.34,10.24,10.25,505829.0,10.32,10.34,10.24,10.25,505829.0
2025-03-17 10:10:00,10.25,10.3,10.22,10.29,272342.0,10.25,10.3,10.22,10.29,272342.0
2025-03-17 10:20:00,10.29,10.33,10.28,10.29,715138.0,10.29,10.33,10.28,10.29,715138.0
2025-03-17 10:30:00,10.29,10.34,10.27,10.33,953585.0,10.29,10.34,10.27,10.33,953585.0
2025-03-17 10:40:00,10.33,10.35,10.31,10.34,668083.0,10.33,10.35,10.31,10.34,668083.0
2025-03-17 10:50:00,10.34,10.36,10.31,10.35,561420.0,10.34,10.36,10.31,10.35,561420.0
2025-03-17 11:00:00,10.35,10.37,10.31,10.33,650901.0,10.35,10.37,10.31,10.33,650901.0
2025-03-17 11:10:00,10.33,10.43,10.32,10.43,1180603.0,10.33,10.43,10.32,10.43,1180603.0
2025-03-17 11:20:00,10.42,10.43,10.38,10.41,1115061.0,10.42,10.43,10.38,10.41,1115061.0
2025-03-17 11:30:00,10.41,10.43,10.38,10.38,397302.0,10.41,10.43,10.38,10.38,397302.0
2025-03-17 11:40:00,10.39,10.44,10.37,10.42,550495.0,10.39,10.44,10.37,10.42,550495.0
2025-03-17 11:50:00,10.42,10.45,10.41,10.44,392146.0,10.42,10.45,10.41,10.44,392146.0
2025-03-17 12:00:00,10.44,10.49,10.41,10.46,330046.0,10.44,10.49,10.41,10.46,330046.0
2025-03-17 12:10:00,10.47,10.48,10.44,10.44,261836.0,10.47,10.48,10.44,10.44,261836.0
2025-03-17 12:20:00,10.44,10.45,10.41,10.42,311700.0,10.44,10.45,10.41,10.42,311700.0
2025-03-17 12:30:00,10.42,10.43,10.4,10.41,460698.0,10.42,10.43,10.4,10.41,460698.0
2025-03-17 12:40:00,10.41,10.43,10.38,10.43,452557.0,10.41,10.43,10.38,10.43,452557.0
2025-03-17 12:50:00,10.43,10.47,10.42,10.45,325400.0,10.43,10.47,10.42,10.45,325400.0
2025-03-17 13:00:00,10.45,10.46,10.41,10.43,439510.0,10.45,10.46,10.41,10.43,439510.0
2025-03-17 13:10:00,10.44,10.47,10.43,10.46,279842.0,10.44,10.47,10.43,10.46,279842.0
2025-03-17 13:20:00,10.46,10.5,10.45,10.48,393849.0,10.46,10.5,10.45,10.48,393849.0
2025-03-17 13:30:00,10.49,10.51,10.46,10.5,304347.0,10.49,10.51,10.46,10.5,304347.0
2025-03-17 13:40:00,10.5,10.52,10.49,10.52,253057.0,10.5,10.52,10.49,10.52,253057.0
2025-03-17 13:50:00,10.51,10.52,10.5,10.52,263883.0,10.51,10.52,10.5,10.52,263883.0
2025-03-17 14:00:00,10.52,10.55,10.49,10.51,793933.0,10.52,10.55,10.49,10.51,793933.0
2025-03-17 14:10:00,10.5,10.53,10.5,10.52,226129.0,10.5,10.53,10.5,10.52,226129.0
2025-03-17 14:20:00,10.52,10.53,10.5,10.53,156339.0,10.52,10.53,10.5,10.53,156339.0
2025-03-17 14:30:00,10.53,10.55,10.52,10.52,330579.0,10.53,10.55,10.52,10.52,330579.0
2025-03-17 14:40:00,10.53,10.54,10.51,10.54,191086.0,10.53,10.54,10.51,10.54,191086.0
2025-03-17 14:50:00,10.54,10.54,10.51,10.52,224557.0,10.54,10.54,10.51,10.52,224557.0
2025-03-17 15:00:00,10.52,10.53,10.5,10.52,353000.0,10.52,10.53,10.5,10.52,353000.0
2025-03-17 15:10:00,10.52,10.52,10.49,10.51,234504.0,10.52,10.52,10.49,10.51,234504.0
2025-03-17 15:20:00,10.51,10.52,10.49,10.52,257402.0,10.51,10.52,10.49,10.52,257402.0
2025-03-17 15:30:00,10.51,10.52,10.5,10.51,254197.0,10.51,10.52,10.5,10.51,254197.0
2025-03-17 15:40:00,10.51,10.55,10.5,10.53,448658.0,10.51,10.55,10.5,10.53,448658.0
2025-03-17 15:50:00,10.53,10.55,10.47,10.49,2017618.0,10.53,10.55,10.47,10.49,2017618.0
2025-03-18 09:30:00,10.46,10.48,10.36,10.37,429731.0,10.46,10.48,10.36,10.37,429731.0
2025-03-18 09:40:00,10.36,10.4,10.32,10.33,316331.0,10.36,10.4,10.32,10.33,316331.0
2025-03-18 09:50:00,10.33,10.36,10.29,10.36,331998.0,10.33,10.36,10.29,10.36,331998.0
2025-03-18 10:00:00,10.36,10.38,10.32,10.38,600007.0,10.36,10.38,10.32,10.38,600007.0
2025-03-18 10:10:00,10.38,10.4,10.35,10.38,1541184.0,10.38,10.4,10.35,10.38,1541184.0
2025-03-18 10:20:00,10.39,10.42,10.36,10.38,1281371.0,10.39,10.42,10.36,10.38,1281371.0
2025-03-18 10:30:00,10.38,10.39,10.34,10.38,831055.0,10.38,10.39,10.34,10.38,831055.0
2025-03-18 10:40:00,10.38,10.39,10.35,10.35,954255.0,10.38,10.39,10.35,10.35,954255.0
2025-03-18 10:50:00,10.36,10.38,10.35,10.37,723531.0,10.36,10.38,10.35,10.37,723531.0
2025-03-18 11:00:00,10.37,10.37,10.31,10.33,676973.0,10.37,10.37,10.31,10.33,676973.0
2025-03-18 11:10:00,10.34,10.4,10.33,10.39,455711.0,10.34,10.4,10.33,10.39,455711.0
2025-03-18 11:20:00,10.38,10.41,10.37,10.37,818459.0,10.38,10.41,10.37,10.37,818459.0
2025-03-18 11:30:00,10.37,10.38,10.34,10.36,357741.0,10.37,10.38,10.34,10.36,357741.0
2025-03-18 11:40:00,10.36,10.37,10.33,10.34,427369.0,10.36,10.37,10.33,10.34,427369.0
2025-03-18 11:50:00,10.34,10.34,10.31,10.33,737562.0,10.34,10.34,10.31,10.33,737562.0
2025-03-18 12:00:00,10.33,10.36,10.31,10.34,564814.0,10.33,10.36,10.31,10.34,564814.0
2025-03-18 12:10:00,10.33,10.37,10.32,10.33,788903.0,10.33,10.37,10.32,10.33,788903.0
2025-03-18 12:20:00,10.33,10.36,10.32,10.36,616939.0,10.33,10.36,10.32,10.36,616939.0
2025-03-18 12:30:00,10.36,10.37,10.34,10.34,993488.0,10.36,10.37,10.34,10.34,993488.0
2025-03-18 12:40:00,10.35,10.35,10.31,10.33,693203.0,10.35,10.35,10.31,10.33,693203.0
2025-03-18 12:50:00,10.33,10.33,10.3,10.32,779839.0,10.33,10.33,10.3,10.32,779839.0
2025-03-18 13:00:00,10.31,10.33,10.28,10.31,813122.0,10.31,10.33,10.28,10.31,813122.0
2025-03-18 13:10:00,10.3,10.34,10.29,10.32,1185589.0,10.3,10.34,10.29,10.32,1185589.0
2025-03-18 13:20:00,10.31,10.34,10.3,10.31,691226.0,10.31,10.34,10.3,10.31,691226.0
2025-03-18 13:30:00,10.31,10.36,10.3,10.35,602890.0,10.31,10.36,10.3,10.35,602890.0
2025-03-18 13:40:00,10.35,10.36,10.32,10.34,530478.0,10.35,10.36,10.32,10.34,530478.0
2025-03-18 13:50:00,10.34,10.35,10.31,10.33,364091.0,10.34,10.35,10.31,10.33,364091.0
2025-03-18 14:00:00,10.32,10.33,10.3,10.32,476183.0,10.32,10.33,10.3,10.32,476183.0
2025-03-18 14:10:00,10.31,10.33,10.29,10.33,602330.0,10.31,10.33,10.29,10.33,602330.0
2025-03-18 14:20:00,10.33,10.36,10.31,10.32,578559.0,10.33,10.36,10.31,10.32,578559.0
2025-03-18 14:30:00,10.32,10.35,10.31,10.34,408831.0,10.32,10.35,10.31,10.34,408831.0
2025-03-18 14:40:00,10.33,10.36,10.31,10.36,334446.0,10.33,10.36,10.31,10.36,334446.0
2025-03-18 14:50:00,10.36,10.38,10.35,10.37,534558.0,10.36,10.38,10.35,10.37,534558.0
2025-03-18 15:00:00,10.38,10.39,10.36,10.38,442819.0,10.38,10.39,10.36,10.38,442819.0
2025-03-18 15:10:00,10.37,10.4,10.37,10.38,478308.0,10.37,10.4,10.37,10.38,478308.0
2025-03-18 15:20:00,10.39,10.41,10.38,10.41,813840.0,10.39,10.41,10.38,10.41,813840.0
2025-03-18 15:30:00,10.41,10.46,10.4,10.45,739472.0,10.41,10.46,10.4,10.45,739472.0
2025-03-18 15:40:00,10.45,10.45,10.41,10.42,1145599.0,10.45,10.45,10.41,10.42,1145599.0
2025-03-18 15:50:00,10.42,10.45,10.38,10.39,2399906.0,10.42,10.45,10.38,10.39,2399906.0
2025-03-19 09:30:00,10.43,10.52,10.4,10.52,516108.0,10.43,10.52,10.4,10.52,516108.0
2025-03-19 09:40:00,10.52,10.62,10.48,10.59,1340874.0,10.52,10.62,10.48,10.59,1340874.0
2025-03-19 09:50:00,10.59,10.6,10.56,10.56,449330.0,10.59,10.6,10.56,10.56,449330.0
2025-03-19 10:00:00,10.57,10.67,10.56,10.66,1088965.0,10.57,10.67,10.56,10.66,1088965.0
2025-03-19 10:10:00,10.66,10.67,10.59,10.65,824296.0,10.66,10.67,10.59,10.65,824296.0
2025-03-19 10:20:00,10.66,10.69,10.64,10.67,888772.0,10.66,10.69,10.64,10.67,888772.0
2025-03-19 10:30:00,10.66,10.75,10.66,10.74,1223811.0,10.66,10.75,10.66,10.74,1223811.0
2025-03-19 10:40:00,10.74,10.77,10.7,10.71,1118667.0,10.74,10.77,10.7,10.71,1118667.0
2025-03-19 10:50:00,10.71,10.71,10.63,10.66,941735.0,10.71,10.71,10.63,10.66,941735.0
2025-03-19 11:00:00,10.66,10.68,10.64,10.65,774532.0,10.66,10.68,10.64,10.65,774532.0
2025-03-19 11:10:00,10.65,10.66,10.63,10.63,468579.0,10.65,10.66,10.63,10.63,468579.0
2025-03-19 11:20:00,10.63,10.68,10.63,10.66,616777.0,10.63,10.68,10.63,10.66,616777.0
2025-03-19 11:30:00,10.65,10.7,10.64,10.68,717292.0,10.65,10.7,10.64,10.68,717292.0
2025-03-19 11:40:00,10.68,10.71,10.66,10.7,343511.0,10.68,10.71,10.66,10.7,343511.0
2025-03-19 11:50:00,10.71,10.75,10.69,10.71,883142.0,10.71,10.75,10.69,10.71,883142.0
2025-03-19 12:00:00,10.71,10.72,10.69,10.71,555557.0,10.71,10.72,10.69,10.71,555557.0
2025-03-19 12:10:00,10.7,10.72,10.68,10.68,348665.0,10.7,10.72,10.68,10.68,348665.0
2025-03-19 12:20:00,10.69,10.7,10.66,10.67,378382.0,10.69,10.7,10.66,10.67,378382.0
2025-03-19 12:30:00,10.67,10.68,10.65,10.67,358308.0,10.67,10.68,10.65,10.67,358308.0
2025-03-19 12:40:00,10.66,10.68,10.65,10.66,167126.0,10.66,10.68,10.65,10.66,167126.0
2025-03-19 12:50:00,10.66,10.68,10.65,10.66,160565.0,10.66,10.68,10.65,10.66,160565.0
2025-03-19 13:00:00,10.66,10.69,10.66,10.69,332296.0,10.66,10.69,10.66,10.69,332296.0
2025-03-19 13:10:00,10.69,10.7,10.67,10.7,439108.0,10.69,10.7,10.67,10.7,439108.0
2025-03-19 13:20:00,10.69,10.69,10.67,10.68,398674.0,10.69,10.69,10.67,10.68,398674.0
2025-03-19 13:30:00,10.68,10.69,10.65,10.69,404034.0,10.68,10.69,10.65,10.69,404034.0
2025-03-19 13:40:00,10.69,10.7,10.67,10.67,404149.0,10.69,10.7,10.67,10.67,404149.0
2025-03-19 13:50:00,10.68,10.72,10.67,10.68,657269.0,10.68,10.72,10.67,10.68,657269.0
2025-03-19 14:00:00,10.67,10.78,10.62,10.77,643840.0,10.67,10.78,10.62,10.77,643840.0
2025-03-19 14:10:00,10.76,10.89,10.76,10.88,815720.0,10.76,10.89,10.76,10.88,815720.0
2025-03-19 14:20:00,10.88,10.88,10.82,10.82,983487.0,10.88,10.88,10.82,10.82,983487.0
2025-03-19 14:30:00,10.83,10.9,10.83,10.86,1253273.0,10.83,10.9,10.83,10.86,1253273.0
2025-03-19 14:40:00,10.86,10.9,10.83,10.87,923190.0,10.86,10.9,10.83,10.87,923190.0
2025-03-19 14:50:00,10.87,10.95,10.86,10.95,980943.0,10.87,10.95,10.86,10.95,980943.0
2025-03-19 15:00:00,10.95,11.01,10.94,11.0,1011135.0,10.95,11.01,10.94,11.0,1011135.0
2025-03-19 15:10:00,10.99,11.01,10.96,10.97,1151745.0,10.99,11.01,10.96,10.97,1151745.0
2025-03-19 15:20:00,10.97,10.98,10.86,10.88,936959.0,10.97,10.98,10.86,10.88,936959.0
2025-03-19 15:30:00,10.88,10.94,10.87,10.94,671227.0,10.88,10.94,10.87,10.94,671227.0
2025-03-19 15:40:00,10.94,10.99,10.93,10.96,808979.0,10.94,10.99,10.93,10.96,808979.0
2025-03-19 15:50:00,10.95,10.96,10.9,10.93,3023307.0,10.95,10.96,10.9,10.93,3023307.0
2025-03-20 09:30:00,10.81,10.83,10.68,10.75,388472.0,10.81,10.83,10.68,10.75,388472.0
2025-03-20 09:40:00,10.75,10.79,10.73,10.75,245274.0,10.75,10.79,10.73,10.75,245274.0
2025-03-20 09:50:00,10.75,10.77,10.71,10.75,153164.0,10.75,10.77,10.71,10.75,153164.0
2025-03-20 10:00:00,10.75,10.84,10.73,10.8,453155.0,10.75,10.84,10.73,10.8,453155.0
2025-03-20 10:10:00,10.8,10.89,10.79,10.85,624252.0,10.8,10.89,10.79,10.85,624252.0
2025-03-20 10:20:00,10.86,10.87,10.8,10.81,718750.0,10.86,10.87,10.8,10.81,718750.0
2025-03-20 10:30:00,10.82,10.83,10.78,10.79,989146.0,10.82,10.83,10.78,10.79,989146.0
2025-03-20 10:40:00,10.79,10.82,10.79,10.79,530946.0,10.79,10.82,10.79,10.79,530946.0
2025-03-20 10:50:00,10.79,10.8,10.76,10.79,511782.0,10.79,10.8,10.76,10.79,511782.0
2025-03-20 11:00:00,10.79,10.8,10.76,10.77,694341.0,10.79,10.8,10.76,10.77,694341.0
2025-03-20 11:10:00,10.76,10.78,10.71,10.74,732824.0,10.76,10.78,10.71,10.74,732824.0
2025-03-20 11:20:00,10.74,10.76,10.71,10.72,322621.0,10.74,10.76,10.71,10.72,322621.0
2025-03-20 11:30:00,10.73,10.73,10.67,10.7,812446.0,10.73,10.73,10.67,10.7,812446.0
2025-03-20 11:40:00,10.7,10.75,10.7,10.75,224461.0,10.7,10.75,10.7,10.75,224461.0
2025-03-20 11:50:00,10.75,10.77,10.72,10.72,540063.0,10.75,10.77,10.72,10.72,540063.0
2025-03-20 12:00:00,10.72,10.77,10.72,10.75,513832.0,10.72,10.77,10.72,10.75,513832.0
2025-03-20 12:10:00,10.74,10.76,10.73,10.76,271294.0,10.74,10.76,10.73,10.76,271294.0
2025-03-20 12:20:00,10.76,10.76,10.68,10.69,372488.0,10.76,10.76,10.68,10.69,372488.0
2025-03-20 12:30:00,10.69,10.71,10.67,10.71,395448.0,10.69,10.71,10.67,10.71,395448.0
2025-03-20 12:40:00,10.7,10.71,10.66,10.66,305063.0,10.7,10.71,10.66,10.66,305063.0
2025-03-20 12:50:00,10.66,10.69,10.65,10.66,406073.0,10.66,10.69,10.65,10.66,406073.0
2025-03-20 13:00:00,10.67,10.73,10.66,10.72,296454.0,10.67,10.73,10.66,10.72,296454.0
2025-03-20 13:10:00,10.73,10.74,10.7,10.71,357904.0,10.73,10.74,10.7,10.71,357904.0
2025-03-20 13:20:00,10.71,10.72,10.62,10.62,671451.0,10.71,10.72,10.62,10.62,671451.0
2025-03-20 13:30:00,10.62,10.68,10.61,10.67,361404.0,10.62,10.68,10.61,10.67,361404.0
2025-03-20 13:40:00,10.67,10.71,10.66,10.69,454742.0,10.67,10.71,10.66,10.69,454742.0
2025-03-20 13:50:00,10.7,10.7,10.66,10.67,446036.0,10.7,10.7,10.66,10.67,446036.0
2025-03-20 14:00:00,10.67,10.69,10.66,10.67,243904.0,10.67,10.69,10.66,10.67,243904.0
2025-03-20 14:10:00,10.67,10.68,10.66,10.66,278567.0,10.67,10.68,10.66,10.66,278567.0
2025-03-20 14:20:00,10.66,10.67,10.63,10.63,365430.0,10.66,10.67,10.63,10.63,365430.0
2025-03-20 14:30:00,10.63,10.69,10.63,10.69,523606.0,10.63,10.69,10.63,10.69,523606.0
2025-03-20 14:40:00,10.68,10.69,10.66,10.69,428309.0,10.68,10.69,10.66,10.69,428309.0
2025-03-20 14:50:00,10.68,10.73,10.68,10.7,473928.0,10.68,10.73,10.68,10.7,473928.0
2025-03-20 15:00:00,10.7,10.74,10.69,10.71,1047244.0,10.7,10.74,10.69,10.71,1047244.0
2025-03-20 15:10:00,10.71,10.73,10.67,10.67,839073.0,10.71,10.73,10.67,10.67,839073.0
2025-03-20 15:20:00,10.68,10.7,10.66,10.66,459767.0,10.68,10.7,10.66,10.66,459767.0
2025-03-20 15:30:00,10.67,10.69,10.66,10.68,629859.0,10.67,10.69,10.66,10.68,629859.0
2025-03-20 15:40:00,10.68,10.73,10.66,10.72,850888.0,10.68,10.73,10.66,10.72,850888.0
2025-03-20 15:50:00,10.72,10.73,10.64,10.66,1973461.0,10.72,10.73,10.64,10.66,1973461.0
2025-03-21 09:30:00,10.56,10.58,10.45,10.54,5191315.0,10.56,10.58,10.45,10.54,5191315.0
2025-03-21 09:40:00,10.54,10.58,10.53,10.55,258577.0,10.54,10.58,10.53,10.55,258577.0
2025-03-21 09:50:00,10.56,10.59,10.53,10.57,293503.0,10.56,10.59,10.53,10.57,293503.0
2025-03-21 10:00:00,10.57,10.59,10.52,10.52,350853.0,10.57,10.59,10.52,10.52,350853.0
2025-03-21 10:10:00,10.52,10.58,10.51,10.57,785982.0,10.52,10.58,10.51,10.57,785982.0
2025-03-21 10:20:00,10.57,10.61,10.54,10.6,646443.0,10.57,10.61,10.54,10.6,646443.0
2025-03-21 10:30:00,10.6,10.63,10.59,10.61,1700770.0,10.6,10.63,10.59,10.61,1700770.0
2025-03-21 10:40:00,10.61,10.71,10.6,10.69,2097762.0,10.61,10.71,10.6,10.69,2097762.0
2025-03-21 10:50:00,10.7,10.71,10.67,10.7,1628075.0,10.7,10.71,10.67,10.7,1628075.0
2025-03-21 11:00:00,10.7,10.71,10.65,10.7,1210750.0,10.7,10.71,10.65,10.7,1210750.0
2025-03-21 11:10:00,10.7,10.71,10.66,10.66,1202649.0,10.7,10.71,10.66,10.66,1202649.0
2025-03-21 11:20:00,10.66,10.68,10.61,10.62,784230.0,10.66,10.68,10.61,10.62,784230.0
2025-03-21 11:30:00,10.63,10.65,10.61,10.62,356637.0,10.63,10.65,10.61,10.62,356637.0
2025-03-21 11:40:00,10.62,10.62,10.57,10.58,707577.0,10.62,10.62,10.57,10.58,707577.0
2025-03-21 11:50:00,10.59,10.59,10.56,10.57,764287.0,10.59,10.59,10.56,10.57,764287.0
2025-03-21 12:00:00,10.57,10.59,10.55,10.58,1263648.0,10.57,10.59,10.55,10.58,1263648.0
2025-03-21 12:10:00,10.58,10.63,10.57,10.62,372189.0,10.58,10.63,10.57,10.62,372189.0
2025-03-21 12:20:00,10.62,10.62,10.59,10.61,526455.0,10.62,10.62,10.59,10.61,526455.0
2025-03-21 12:30:00,10.61,10.62,10.59,10.61,525479.0,10.61,10.62,10.59,10.61,525479.0
2025-03-21 12:40:00,10.61,10.63,10.6,10.62,289547.0,10.61,10.63,10.6,10.62,289547.0
2025-03-21 12:50:00,10.62,10.65,10.61,10.65,536305.0,10.62,10.65,10.61,10.65,536305.0
2025-03-21 13:00:00,10.65,10.67,10.63,10.67,391593.0,10.65,10.67,10.63,10.67,391593.0
2025-03-21 13:10:00,10.67,10.68,10.64,10.65,924248.0,10.67,10.68,10.64,10.65,924248.0
2025-03-21 13:20:00,10.65,10.69,10.64,10.67,637746.0,10.65,10.69,10.64,10.67,637746.0
2025-03-21 13:30:00,10.67,10.69,10.65,10.69,827820.0,10.67,10.69,10.65,10.69,827820.0
2025-03-21 13:40:00,10.69,10.74,10.68,10.74,536280.0,10.69,10.74,10.68,10.74,536280.0
2025-03-21 13:50:00,10.74,10.76,10.72,10.76,1041874.0,10.74,10.76,10.72,10.76,1041874.0
2025-03-21 14:00:00,10.76,10.78,10.72,10.74,470594.0,10.76,10.78,10.72,10.74,470594.0
2025-03-21 14:10:00,10.74,10.75,10.72,10.73,1381660.0,10.74,10.75,10.72,10.73,1381660.0
2025-03-21 14:20:00,10.72,10.74,10.69,10.71,702319.0,10.72,10.74,10.69,10.71,702319.0
2025-03-21 14:30:00,10.71,10.74,10.7,10.74,206322.0,10.71,10.74,10.7,10.74,206322.0
2025-03-21 14:40:00,10.74,10.75,10.69,10.71,256879.0,10.74,10.75,10.69,10.71,256879.0
2025-03-21 14:50:00,10.72,10.72,10.68,10.71,302889.0,10.72,10.72,10.68,10.71,302889.0
2025-03-21 15:00:00,10.71,10.71,10.67,10.68,309688.0,10.71,10.71,10.67,10.68,309688.0
2025-03-21 15:10:00,10.68,10.71,10.66,10.71,382238.0,10.68,10.71,10.66,10.71,382238.0
2025-03-21 15:20:00,10.71,10.73,10.69,10.72,636827.0,10.71,10.73,10.69,10.72,636827.0
2025-03-21 15:30:00,10.72,10.79,10.71,10.78,871159.0,10.72,10.79,10.71,10.78,871159.0
2025-03-21 15:40:00,10.78,10.78,10.74,10.75,671195.0,10.78,10.78,10.74,10.75,671195.0
2025-03-21 15:50:00,10.74,10.77,10.68,10.75,2687326.0,10.74,10.77,10.68,10.75,2687326.0
2025-03-24 09:30:00,10.92,11.04,10.77,10.78,1235382.0,10.92,11.04,10.77,10.78,1235382.0
2025-03-24 09:40:00,10.78,10.81,10.53,10.65,1186054.0,10.78,10.81,10.53,10.65,1186054.0
2025-03-24 09:50:00,10.66,10.67,10.57,10.61,458932.0,10.66,10.67,10.57,10.61,458932.0
2025-03-24 10:00:00,10.61,10.63,10.53,10.58,1395685.0,10.61,10.63,10.53,10.58,1395685.0
2025-03-24 10:10:00,10.57,10.59,10.55,10.57,509120.0,10.57,10.59,10.55,10.57,509120.0
2025-03-24 10:20:00,10.56,10.58,10.53,10.56,632115.0,10.56,10.58,10.53,10.56,632115.0
2025-03-24 10:30:00,10.55,10.59,10.53,10.54,916393.0,10.55,10.59,10.53,10.54,916393.0
2025-03-24 10:40:00,10.54,10.62,10.53,10.61,1118566.0,10.54,10.62,10.53,10.61,1118566.0
2025-03-24 10:50:00,10.61,10.62,10.57,10.62,459010.0,10.61,10.62,10.57,10.62,459010.0
2025-03-24 11:00:00,10.61,10.63,10.59,10.61,385697.0,10.61,10.63,10.59,10.61,385697.0
2025-03-24 11:10:00,10.61,10.64,10.56,10.58,613792.0,10.61,10.64,10.56,10.58,613792.0
2025-03-24 11:20:00,10.58,10.63,10.57,10.63,1259038.0,10.58,10.63,10.57,10.63,1259038.0
2025-03-24 11:30:00,10.63,10.65,10.6,10.63,995380.0,10.63,10.65,10.6,10.63,995380.0
2025-03-24 11:40:00,10.63,10.73,10.61,10.72,1678681.0,10.63,10.73,10.61,10.72,1678681.0
2025-03-24 11:50:00,10.71,10.87,10.7,10.83,2138554.0,10.71,10.87,10.7,10.83,2138554.0
2025-03-24 12:00:00,10.82,10.92,10.81,10.91,1391507.0,10.82,10.92,10.81,10.91,1391507.0
2025-03-24 12:10:00,10.91,10.91,10.84,10.86,940830.0,10.91,10.91,10.84,10.86,940830.0
2025-03-24 12:20:00,10.87,10.87,10.79,10.8,371363.0,10.87,10.87,10.79,10.8,371363.0
2025-03-24 12:30:00,10.8,10.83,10.76,10.79,492769.0,10.8,10.83,10.76,10.79,492769.0
2025-03-24 12:40:00,10.79,10.8,10.75,10.79,608196.0,10.79,10.8,10.75,10.79,608196.0
2025-03-24 12:50:00,10.78,10.83,10.78,10.8,959175.0,10.78,10.83,10.78,10.8,959175.0
2025-03-24 13:00:00,10.8,10.83,10.79,10.8,574073.0,10.8,10.83,10.79,10.8,574073.0
2025-03-24 13:10:00,10.8,10.84,10.77,10.83,971575.0,10.8,10.84,10.77,10.83,971575.0
2025-03-24 13:20:00,10.84,10.88,10.79,10.88,1140021.0,10.84,10.88,10.79,10.88,1140021.0
2025-03-24 13:30:00,10.88,10.9,10.84,10.89,1110233.0,10.88,10.9,10.84,10.89,1110233.0
2025-03-24 13:40:00,10.89,10.92,10.86,10.88,1120389.0,10.89,10.92,10.86,10.88,1120389.0
2025-03-24 13:50:00,10.87,10.89,10.86,10.88,560356.0,10.87,10.89,10.86,10.88,560356.0
2025-03-24 14:00:00,10.88,10.88,10.82,10.84,887286.0,10.88,10.88,10.82,10.84,887286.0
2025-03-24 14:10:00,10.84,10.85,10.82,10.83,1069229.0,10.84,10.85,10.82,10.83,1069229.0
2025-03-24 14:20:00,10.83,10.86,10.82,10.86,1121627.0,10.83,10.86,10.82,10.86,1121627.0
2025-03-24 14:30:00,10.85,10.88,10.85,10.88,597659.0,10.85,10.88,10.85,10.88,597659.0
2025-03-24 14:40:00,10.88,10.91,10.87,10.91,679124.0,10.88,10.91,10.87,10.91,679124.0
2025-03-24 14:50:00,10.91,10.95,10.9,10.94,383306.0,10.91,10.95,10.9,10.94,383306.0
2025-03-24 15:00:00,10.93,10.98,10.92,10.96,765298.0,10.93,10.98,10.92,10.96,765298.0
2025-03-24 15:10:00,10.96,10.98,10.96,10.97,510966.0,10.96,10.98,10.96,10.97,510966.0
2025-03-24 15:20:00,10.97,10.98,10.94,10.96,430839.0,10.97,10.98,10.94,10.96,430839.0
2025-03-24 15:30:00,10.96,10.99,10.96,10.97,473618.0,10.96,10.99,10.96,10.97,473618.0
2025-03-24 15:40:00,10.98,10.98,10.92,10.94,613379.0,10.98,10.98,10.92,10.94,613379.0
2025-03-24 15:50:00,10.94,10.99,10.93,10.97,2834096.0,10.94,10.99,10.93,10.97,2834096.0
2025-03-25 09:30:00,11.0,11.02,10.91,10.92,638556.0,11.0,11.02,10.91,10.92,638556.0
2025-03-25 09:40:00,10.91,10.95,10.88,10.94,593265.0,10.91,10.95,10.88,10.94,593265.0
2025-03-25 09:50:00,10.93,11.04,10.93,10.98,750619.0,10.93,11.04,10.93,10.98,750619.0
2025-03-25 10:00:00,10.97,10.98,10.92,10.96,612289.0,10.97,10.98,10.92,10.96,612289.0
2025-03-25 10:10:00,10.95,10.96,10.88,10.91,1312551.0,10.95,10.96,10.88,10.91,1312551.0
2025-03-25 10:20:00,10.9,10.91,10.85,10.88,1012205.0,10.9,10.91,10.85,10.88,1012205.0
2025-03-25 10:30:00,10.88,10.96,10.84,10.96,944865.0,10.88,10.96,10.84,10.96,944865.0
2025-03-25 10:40:00,10.96,10.99,10.94,10.98,1575162.0,10.96,10.99,10.94,10.98,1575162.0
2025-03-25 10:50:00,10.97,11.0,10.9,10.92,1388823.0,10.97,11.0,10.9,10.92,1388823.0
2025-03-25 11:00:00,10.92,10.98,10.91,10.96,1047151.0,10.92,10.98,10.91,10.96,1047151.0
2025-03-25 11:10:00,10.97,10.97,10.9,10.92,557422.0,10.97,10.97,10.9,10.92,557422.0
2025-03-25 11:20:00,10.91,10.92,10.89,10.9,841851.0,10.91,10.92,10.89,10.9,841851.0
2025-03-25 11:30:00,10.9,10.9,10.85,10.88,614690.0,10.9,10.9,10.85,10.88,614690.0
2025-03-25 11:40:00,10.88,10.89,10.86,10.88,535181.0,10.88,10.89,10.86,10.88,535181.0
2025-03-25 11:50:00,10.88,10.9,10.87,10.9,316519.0,10.88,10.9,10.87,10.9,316519.0
2025-03-25 12:00:00,10.9,10.92,10.88,10.91,181928.0,10.9,10.92,10.88,10.91,181928.0
2025-03-25 12:10:00,10.92,10.92,10.89,10.9,287234.0,10.92,10.92,10.89,10.9,287234.0
2025-03-25 12:20:00,10.9,10.91,10.86,10.88,378302.0,10.9,10.91,10.86,10.88,378302.0
2025-03-25 12:30:00,10.88,10.9,10.87,10.88,546169.0,10.88,10.9,10.87,10.88,546169.0
2025-03-25 12:40:00,10.88,10.89,10.87,10.89,340687.0,10.88,10.89,10.87,10.89,340687.0
2025-03-25 12:50:00,10.88,10.92,10.88,10.91,646582.0,10.88,10.92,10.88,10.91,646582.0
2025-03-25 13:00:00,10.91,10.95,10.9,10.95,587829.0,10.91,10.95,10.9,10.95,587829.0
2025-03-25 13:10:00,10.95,10.96,10.91,10.92,226329.0,10.95,10.96,10.91,10.92,226329.0
2025-03-25 13:20:00,10.92,10.92,10.89,10.9,170295.0,10.92,10.92,10.89,10.9,170295.0
2025-03-25 13:30:00,10.9,10.91,10.89,10.9,216600.0,10.9,10.91,10.89,10.9,216600.0
2025-03-25 13:40:00,10.9,10.92,10.89,10.9,378192.0,10.9,10.92,10.89,10.9,378192.0
2025-03-25 13:50:00,10.9,10.92,10.9,10.9,158093.0,10.9,10.92,10.9,10.9,158093.0
2025-03-25 14:00:00,10.91,10.91,10.88,10.9,306218.0,10.91,10.91,10.88,10.9,306218.0
2025-03-25 14:10:00,10.9,10.91,10.89,10.9,340866.0,10.9,10.91,10.89,10.9,340866.0
2025-03-25 14:20:00,10.91,10.92,10.9,10.91,353807.0,10.91,10.92,10.9,10.91,353807.0
2025-03-25 14:30:00,10.91,10.91,10.88,10.9,654792.0,10.91,10.91,10.88,10.9,654792.0
2025-03-25 14:40:00,10.9,10.9,10.88,10.9,443952.0,10.9,10.9,10.88,10.9,443952.0
2025-03-25 14:50:00,10.9,10.91,10.84,10.89,788115.0,10.9,10.91,10.84,10.89,788115.0
2025-03-25 15:00:00,10.9,10.95,10.89,10.94,659732.0,10.9,10.95,10.89,10.94,659732.0
2025-03-25 15:10:00,10.94,10.96,10.93,10.96,516572.0,10.94,10.96,10.93,10.96,516572.0
2025-03-25 15:20:00,10.96,10.98,10.95,10.96,931999.0,10.96,10.98,10.95,10.96,931999.0
2025-03-25 15:30:00,10.96,10.98,10.94,10.96,1000237.0,10.96,10.98,10.94,10.96,1000237.0
2025-03-25 15:40:00,10.96,11.02,10.96,11.01,1296095.0,10.96,11.02,10.96,11.01,1296095.0
2025-03-25 15:50:00,11.0,11.02,10.97,10.99,4158355.0,11.0,11.02,10.97,10.99,4158355.0
2025-03-26 09:30:00,10.95,11.09,10.9,11.05,1007353.0,10.95,11.09,10.9,11.05,1007353.0
2025-03-26 09:40:00,11.05,11.07,11.01,11.02,557385.0,11.05,11.07,11.01,11.02,557385.0
2025-03-26 09:50:00,11.02,11.04,10.98,11.02,606503.0,11.02,11.04,10.98,11.02,606503.0
2025-03-26 10:00:00,11.03,11.12,11.01,11.1,952266.0,11.03,11.12,11.01,11.1,952266.0
2025-03-26 10:10:00,11.1,11.13,11.05,11.05,725774.0,11.1,11.13,11.05,11.05,725774.0
2025-03-26 10:20:00,11.05,11.14,11.03,11.1,626786.0,11.05,11.14,11.03,11.1,626786.0
2025-03-26 10:30:00,11.1,11.13,11.08,11.13,376714.0,11.1,11.13,11.08,11.13,376714.0
2025-03-26 10:40:00,11.13,11.17,11.12,11.17,537462.0,11.13,11.17,11.12,11.17,537462.0
2025-03-26 10:50:00,11.17,11.2,11.14,11.14,609792.0,11.17,11.2,11.14,11.14,609792.0
2025-03-26 11:00:00,11.14,11.16,11.08,11.08,623255.0,11.14,11.16,11.08,11.08,623255.0
2025-03-26 11:10:00,11.09,11.09,11.03,11.04,911452.0,11.09,11.09,11.03,11.04,911452.0
2025-03-26 11:20:00,11.04,11.07,11.02,11.05,1626087.0,11.04,11.07,11.02,11.05,1626087.0
2025-03-26 11:30:00,11.04,11.1,11.04,11.07,975852.0,11.04,11.1,11.04,11.07,975852.0
2025-03-26 11:40:00,11.06,11.07,11.04,11.07,309584.0,11.06,11.07,11.04,11.07,309584.0
2025-03-26 11:50:00,11.06,11.09,11.04,11.07,676788.0,11.06,11.09,11.04,11.07,676788.0
2025-03-26 12:00:00,11.07,11.09,11.05,11.07,323515.0,11.07,11.09,11.05,11.07,323515.0
2025-03-26 12:10:00,11.07,11.07,11.04,11.05,237251.0,11.07,11.07,11.04,11.05,237251.0
2025-03-26 12:20:00,11.05,11.07,11.04,11.06,369327.0,11.05,11.07,11.04,11.06,369327.0
2025-03-26 12:30:00,11.07,11.07,11.03,11.04,406948.0,11.07,11.07,11.03,11.04,406948.0
2025-03-26 12:40:00,11.04,11.05,11.02,11.04,393107.0,11.04,11.05,11.02,11.04,393107.0
2025-03-26 12:50:00,11.04,11.04,11.0,11.02,546302.0,11.04,11.04,11.0,11.02,546302.0
2025-03-26 13:00:00,11.02,11.04,11.0,11.02,689091.0,11.02,11.04,11.0,11.02,689091.0
2025-03-26 13:10:00,11.02,11.06,11.0,11.03,898120.0,11.02,11.06,11.0,11.03,898120.0
2025-03-26 13:20:00,11.03,11.03,10.98,10.99,408366.0,11.03,11.03,10.98,10.99,408366.0
2025-03-26 13:30:00,10.99,11.01,10.98,11.0,445597.0,10.99,11.01,10.98,11.0,445597.0
2025-03-26 13:40:00,11.0,11.02,10.99,11.01,671778.0,11.0,11.02,10.99,11.01,671778.0
2025-03-26 13:50:00,11.02,11.03,11.0,11.01,266278.0,11.02,11.03,11.0,11.01,266278.0
2025-03-26 14:00:00,11.01,11.01,10.98,10.99,288152.0,11.01,11.01,10.98,10.99,288152.0
2025-03-26 14:10:00,10.99,11.02,10.98,11.01,485688.0,10.99,11.02,10.98,11.01,485688.0
2025-03-26 14:20:00,11.02,11.03,11.01,11.02,334970.0,11.02,11.03,11.01,11.02,334970.0
2025-03-26 14:30:00,11.02,11.03,10.98,11.02,558698.0,11.02,11.03,10.98,11.02,558698.0
2025-03-26 14:40:00,11.02,11.03,10.98,11.0,453420.0,11.02,11.03,10.98,11.0,453420.0
2025-03-26 14:50:00,11.0,11.01,10.98,11.0,521849.0,11.0,11.01,10.98,11.0,521849.0
2025-03-26 15:00:00,10.99,11.07,10.99,11.07,902567.0,10.99,11.07,10.99,11.07,902567.0
2025-03-26 15:10:00,11.06,11.07,11.03,11.04,257932.0,11.06,11.07,11.03,11.04,257932.0
2025-03-26 15:20:00,11.04,11.05,10.99,11.01,1171994.0,11.04,11.05,10.99,11.01,1171994.0
2025-03-26 15:30:00,11.01,11.04,11.0,11.03,818406.0,11.01,11.04,11.0,11.03,818406.0
2025-03-26 15:40:00,11.02,11.04,11.01,11.03,1026824.0,11.02,11.04,11.01,11.03,1026824.0
2025-03-26 15:50:00,11.02,11.06,11.01,11.04,3734440.0,11.02,11.06,11.01,11.04,3734440.0
2025-03-27 09:30:00,11.02,11.14,10.97,11.13,798367.0,11.02,11.14,10.97,11.13,798367.0
2025-03-27 09:40:00,11.12,11.19,11.11,11.16,820483.0,11.12,11.19,11.11,11.16,820483.0
2025-03-27 09:50:00,11.16,11.17,11.04,11.1,742935.0,11.16,11.17,11.04,11.1,742935.0
2025-03-27 10:00:00,11.09,11.12,11.04,11.05,1227795.0,11.09,11.12,11.04,11.05,1227795.0
2025-03-27 10:10:00,11.05,11.09,11.04,11.09,792455.0,11.05,11.09,11.04,11.09,792455.0
2025-03-27 10:20:00,11.09,11.09,11.04,11.08,907937.0,11.09,11.09,11.04,11.08,907937.0
2025-03-27 10:30:00,11.08,11.18,11.07,11.13,943136.0,11.08,11.18,11.07,11.13,943136.0
2025-03-27 10:40:00,11.13,11.17,11.11,11.11,740753.0,11.13,11.17,11.11,11.11,740753.0
2025-03-27 10:50:00,11.11,11.12,11.08,11.1,941923.0,11.11,11.12,11.08,11.1,941923.0
2025-03-27 11:00:00,11.09,11.11,11.05,11.07,1029531.0,11.09,11.11,11.05,11.07,1029531.0
2025-03-27 11:10:00,11.07,11.1,11.06,11.08,954800.0,11.07,11.1,11.06,11.08,954800.0
2025-03-27 11:20:00,11.07,11.08,11.03,11.04,1365144.0,11.07,11.08,11.03,11.04,1365144.0
2025-03-27 11:30:00,11.04,11.04,10.99,11.0,968401.0,11.04,11.04,10.99,11.0,968401.0
2025-03-27 11:40:00,11.0,11.01,10.98,10.99,565558.0,11.0,11.01,10.98,10.99,565558.0
2025-03-27 11:50:00,10.99,11.01,10.91,10.93,1967217.0,10.99,11.01,10.91,10.93,1967217.0
2025-03-27 12:00:00,10.94,11.02,10.93,11.01,900785.0,10.94,11.02,10.93,11.01,900785.0
2025-03-27 12:10:00,11.01,11.03,10.99,11.0,826356.0,11.01,11.03,10.99,11.0,826356.0
2025-03-27 12:20:00,11.0,11.01,10.94,10.96,2157780.0,11.0,11.01,10.94,10.96,2157780.0
2025-03-27 12:30:00,10.97,11.01,10.96,11.01,677064.0,10.97,11.01,10.96,11.01,677064.0
2025-03-27 12:40:00,11.01,11.02,10.98,11.0,468070.0,11.01,11.02,10.98,11.0,468070.0
2025-03-27 12:50:00,10.99,11.0,10.96,10.96,490799.0,10.99,11.0,10.96,10.96,490799.0
2025-03-27 13:00:00,10.97,11.03,10.96,11.0,1790088.0,10.97,11.03,10.96,11.0,1790088.0
2025-03-27 13:10:00,11.0,11.03,10.99,11.0,252919.0,11.0,11.03,10.99,11.0,252919.0
2025-03-27 13:20:00,11.0,11.01,10.99,11.0,798966.0,11.0,11.01,10.99,11.0,798966.0
2025-03-27 13:30:00,11.0,11.03,10.98,11.03,1733569.0,11.0,11.03,10.98,11.03,1733569.0
2025-03-27 13:40:00,11.03,11.03,11.01,11.02,525488.0,11.03,11.03,11.01,11.02,525488.0
2025-03-27 13:50:00,11.02,11.04,10.98,10.99,766849.0,11.02,11.04,10.98,10.99,766849.0
2025-03-27 14:00:00,10.99,11.01,10.98,11.0,414820.0,10.99,11.01,10.98,11.0,414820.0
2025-03-27 14:10:00,11.0,11.04,10.99,11.01,1023189.0,11.0,11.04,10.99,11.01,1023189.0
2025-03-27 14:20:00,11.02,11.02,10.99,11.02,1108454.0,11.02,11.02,10.99,11.02,1108454.0
2025-03-27 14:30:00,11.02,11.02,10.99,11.01,880354.0,11.02,11.02,10.99,11.01,880354.0
2025-03-27 14:40:00,11.01,11.04,11.0,11.02,1338486.0,11.01,11.04,11.0,11.02,1338486.0
2025-03-27 14:50:00,11.02,11.03,10.99,11.0,2481584.0,11.02,11.03,10.99,11.0,2481584.0
2025-03-27 15:00:00,11.01,11.03,10.99,11.0,1191234.0,11.01,11.03,10.99,11.0,1191234.0
2025-03-27 15:10:00,11.01,11.05,10.99,11.04,2716890.0,11.01,11.05,10.99,11.04,2716890.0
2025-03-27 15:20:00,11.04,11.07,11.03,11.05,1549938.0,11.04,11.07,11.03,11.05,1549938.0
2025-03-27 15:30:00,11.05,11.08,11.0,11.01,1934965.0,11.05,11.08,11.0,11.01,1934965.0
2025-03-27 15:40:00,11.01,11.04,11.0,11.04,1839191.0,11.01,11.04,11.0,11.04,1839191.0
2025-03-27 15:50:00,11.03,11.04,10.99,11.02,5606138.0,11.03,11.04,10.99,11.02,5606138.0
2025-03-28 09:30:00,11.03,11.08,10.95,10.96,803565.0,11.03,11.08,10.95,10.96,803565.0
2025-03-28 09:40:00,10.96,11.02,10.95,11.01,771245.0,10.96,11.02,10.95,11.01,771245.0
2025-03-28 09:50:00,11.01,11.01,10.95,10.97,849425.0,11.01,11.01,10.95,10.97,849425.0
2025-03-28 10:00:00,10.97,10.99,10.92,10.93,3033369.0,10.97,10.99,10.92,10.93,3033369.0
2025-03-28 10:10:00,10.93,10.95,10.89,10.95,909942.0,10.93,10.95,10.89,10.95,909942.0
2025-03-28 10:20:00,10.95,10.96,10.9,10.91,3035480.0,10.95,10.96,10.9,10.91,3035480.0
2025-03-28 10:30:00,10.91,10.93,10.85,10.88,1443606.0,10.91,10.93,10.85,10.88,1443606.0
2025-03-28 10:40:00,10.88,10.89,10.83,10.85,889757.0,10.88,10.89,10.83,10.85,889757.0
2025-03-28 10:50:00,10.85,10.87,10.83,10.84,1322098.0,10.85,10.87,10.83,10.84,1322098.0
2025-03-28 11:00:00,10.84,10.85,10.78,10.81,4757785.0,10.84,10.85,10.78,10.81,4757785.0
2025-03-28 11:10:00,10.82,10.85,10.81,10.82,874960.0,10.82,10.85,10.81,10.82,874960.0
2025-03-28 11:20:00,10.82,10.83,10.8,10.81,743815.0,10.82,10.83,10.8,10.81,743815.0
2025-03-28 11:30:00,10.81,10.85,10.8,10.84,338402.0,10.81,10.85,10.8,10.84,338402.0
2025-03-28 11:40:00,10.84,10.85,10.82,10.84,1951843.0,10.84,10.85,10.82,10.84,1951843.0
2025-03-28 11:50:00,10.84,10.84,10.74,10.75,1716550.0,10.84,10.84,10.74,10.75,1716550.0
2025-03-28 12:00:00,10.74,10.76,10.72,10.72,450925.0,10.74,10.76,10.72,10.72,450925.0
2025-03-28 12:10:00,10.72,10.73,10.64,10.65,630853.0,10.72,10.73,10.64,10.65,630853.0
2025-03-28 12:20:00,10.65,10.67,10.6,10.6,565080.0,10.65,10.67,10.6,10.6,565080.0
2025-03-28 12:30:00,10.61,10.68,10.6,10.66,432027.0,10.61,10.68,10.6,10.66,432027.0
2025-03-28 12:40:00,10.66,10.66,10.57,10.59,590217.0,10.66,10.66,10.57,10.59,590217.0
2025-03-28 12:50:00,10.59,10.6,10.57,10.58,542675.0,10.59,10.6,10.57,10.58,542675.0
2025-03-28 13:00:00,10.58,10.58,10.49,10.49,632936.0,10.58,10.58,10.49,10.49,632936.0
2025-03-28 13:10:00,10.5,10.51,10.41,10.45,1319748.0,10.5,10.51,10.41,10.45,1319748.0
2025-03-28 13:20:00,10.45,10.48,10.41,10.42,1120978.0,10.45,10.48,10.41,10.42,1120978.0
2025-03-28 13:30:00,10.42,10.43,10.38,10.43,1282160.0,10.42,10.43,10.38,10.43,1282160.0
2025-03-28 13:40:00,10.43,10.43,10.38,10.42,572618.0,10.43,10.43,10.38,10.42,572618.0
2025-03-28 13:50:00,10.42,10.43,10.39,10.4,393476.0,10.42,10.43,10.39,10.4,393476.0
2025-03-28 14:00:00,10.4,10.46,10.38,10.45,635615.0,10.4,10.46,10.38,10.45,635615.0
2025-03-28 14:10:00,10.45,10.45,10.43,10.45,1179852.0,10.45,10.45,10.43,10.45,1179852.0
2025-03-28 14:20:00,10.45,10.45,10.42,10.44,492956.0,10.45,10.45,10.42,10.44,492956.0
2025-03-28 14:30:00,10.44,10.46,10.39,10.41,732967.0,10.44,10.46,10.39,10.41,732967.0
2025-03-28 14:40:00,10.41,10.41,10.31,10.33,1158080.0,10.41,10.41,10.31,10.33,1158080.0
2025-03-28 14:50:00,10.33,10.34,10.29,10.33,799875.0,10.33,10.34,10.29,10.33,799875.0
2025-03-28 15:00:00,10.33,10.4,10.32,10.4,813954.0,10.33,10.4,10.32,10.4,813954.0
2025-03-28 15:10:00,10.39,10.44,10.39,10.43,732398.0,10.39,10.44,10.39,10.43,732398.0
2025-03-28 15:20:00,10.43,10.47,10.41,10.46,1085712.0,10.43,10.47,10.41,10.46,1085712.0
2025-03-28 15:30:00,10.46,10.46,10.38,10.4,1309203.0,10.46,10.46,10.38,10.4,1309203.0
2025-03-28 15:40:00,10.41,10.47,10.4,10.47,1268450.0,10.41,10.47,10.4,10.47,1268450.0
2025-03-28 15:50:00,10.46,10.47,10.36,10.37,3066434.0,10.46,10.47,10.36,10.37,3066434.0
2025-03-31 09:30:00,10.3,10.38,10.25,10.27,1983375.0,10.3,10.38,10.25,10.27,1983375.0
2025-03-31 09:40:00,10.26,10.27,10.04,10.15,1600541.0,10.26,10.27,10.04,10.15,1600541.0
2025-03-31 09:50:00,10.14,10.41,10.14,10.37,1306404.0,10.14,10.41,10.14,10.37,1306404.0
2025-03-31 10:00:00,10.37,10.4,10.27,10.3,692990.0,10.37,10.4,10.27,10.3,692990.0
2025-03-31 10:10:00,10.3,10.41,10.3,10.41,1288934.0,10.3,10.41,10.3,10.41,1288934.0
2025-03-31 10:20:00,10.41,10.44,10.37,10.38,913837.0,10.41,10.44,10.37,10.38,913837.0
2025-03-31 10:30:00,10.38,10.42,10.36,10.4,1006959.0,10.38,10.42,10.36,10.4,1006959.0
2025-03-31 10:40:00,10.4,10.4,10.34,10.37,701863.0,10.4,10.4,10.34,10.37,701863.0
2025-03-31 10:50:00,10.37,10.39,10.28,10.29,652781.0,10.37,10.39,10.28,10.29,652781.0
2025-03-31 11:00:00,10.29,10.33,10.24,10.33,882904.0,10.29,10.33,10.24,10.33,882904.0
2025-03-31 11:10:00,10.33,10.41,10.32,10.38,597548.0,10.33,10.41,10.32,10.38,597548.0
2025-03-31 11:20:00,10.38,10.45,10.35,10.43,846107.0,10.38,10.45,10.35,10.43,846107.0
2025-03-31 11:30:00,10.42,10.47,10.37,10.46,923644.0,10.42,10.47,10.37,10.46,923644.0
2025-03-31 11:40:00,10.45,10.54,10.45,10.54,846447.0,10.45,10.54,10.45,10.54,846447.0
2025-03-31 11:50:00,10.54,10.56,10.5,10.51,781581.0,10.54,10.56,10.5,10.51,781581.0
2025-03-31 12:00:00,10.51,10.55,10.48,10.53,901651.0,10.51,10.55,10.48,10.53,901651.0
2025-03-31 12:10:00,10.54,10.55,10.47,10.49,718407.0,10.54,10.55,10.47,10.49,718407.0
2025-03-31 12:20:00,10.49,10.53,10.45,10.53,828714.0,10.49,10.53,10.45,10.53,828714.0
2025-03-31 12:30:00,10.53,10.6,10.52,10.6,877554.0,10.53,10.6,10.52,10.6,877554.0
2025-03-31 12:40:00,10.6,10.62,10.57,10.61,776506.0,10.6,10.62,10.57,10.61,776506.0
2025-03-31 12:50:00,10.61,10.65,10.6,10.62,545647.0,10.61,10.65,10.6,10.62,545647.0
2025-03-31 13:00:00,10.63,10.67,10.6,10.66,436872.0,10.63,10.67,10.6,10.66,436872.0
2025-03-31 13:10:00,10.66,10.68,10.59,10.59,1078642.0,10.66,10.68,10.59,10.59,1078642.0
2025-03-31 13:20:00,10.6,10.6,10.55,10.6,605063.0,10.6,10.6,10.55,10.6,605063.0
2025-03-31 13:30:00,10.59,10.61,10.58,10.61,385094.0,10.59,10.61,10.58,10.61,385094.0
2025-03-31 13:40:00,10.6,10.63,10.58,10.59,623194.0,10.6,10.63,10.58,10.59,623194.0
2025-03-31 13:50:00,10.6,10.62,10.59,10.61,693097.0,10.6,10.62,10.59,10.61,693097.0
2025-03-31 14:00:00,10.61,10.73,10.6,10.72,864144.0,10.61,10.73,10.6,10.72,864144.0
2025-03-31 14:10:00,10.72,10.76,10.71,10.75,953424.0,10.72,10.76,10.71,10.75,953424.0
2025-03-31 14:20:00,10.75,10.79,10.73,10.79,1282833.0,10.75,10.79,10.73,10.79,1282833.0
2025-03-31 14:30:00,10.78,10.79,10.73,10.76,1056480.0,10.78,10.79,10.73,10.76,1056480.0
2025-03-31 14:40:00,10.76,10.81,10.72,10.75,1036586.0,10.76,10.81,10.72,10.75,1036586.0
2025-03-31 14:50:00,10.75,10.77,10.66,10.66,1597759.0,10.75,10.77,10.66,10.66,1597759.0
2025-03-31 15:00:00,10.67,10.7,10.65,10.66,1040827.0,10.67,10.7,10.65,10.66,1040827.0
2025-03-31 15:10:00,10.65,10.67,10.64,10.67,658528.0,10.65,10.67,10.64,10.67,658528.0
2025-03-31 15:20:00,10.67,10.7,10.58,10.6,1226750.0,10.67,10.7,10.58,10.6,1226750.0
2025-03-31 15:30:00,10.6,10.65,10.59,10.62,1365326.0,10.6,10.65,10.59,10.62,1365326.0
2025-03-31 15:40:00,10.62,10.66,10.6,10.61,1488295.0,10.62,10.66,10.6,10.61,1488295.0
2025-03-31 15:50:00,10.61,10.79,10.6,10.73,7425853.0,10.61,10.79,10.6,10.73,7425853.0
2025-04-01 09:30:00,10.79,11.15,10.68,11.11,2599022.0,10.79,11.15,10.68,11.11,2599022.0
2025-04-01 09:40:00,11.11,11.13,10.83,10.87,1265558.0,11.11,11.13,10.83,10.87,1265558.0
2025-04-01 09:50:00,10.88,10.88,10.74,10.79,841025.0,10.88,10.88,10.74,10.79,841025.0
2025-04-01 10:00:00,10.79,10.81,10.59,10.61,799960.0,10.79,10.81,10.59,10.61,799960.0
2025-04-01 10:10:00,10.61,10.64,10.53,10.55,638387.0,10.61,10.64,10.53,10.55,638387.0
2025-04-01 10:20:00,10.55,10.55,10.4,10.41,679897.0,10.55,10.55,10.4,10.41,679897.0
2025-04-01 10:30:00,10.41,10.52,10.38,10.5,1064295.0,10.41,10.52,10.38,10.5,1064295.0
2025-04-01 10:40:00,10.5,10.54,10.46,10.49,910924.0,10.5,10.54,10.46,10.49,910924.0
2025-04-01 10:50:00,10.5,10.56,10.49,10.52,923040.0,10.5,10.56,10.49,10.52,923040.0
2025-04-01 11:00:00,10.52,10.62,10.51,10.57,1032525.0,10.52,10.62,10.51,10.57,1032525.0
2025-04-01 11:10:00,10.58,10.65,10.56,10.61,1087233.0,10.58,10.65,10.56,10.61,1087233.0
2025-04-01 11:20:00,10.62,10.66,10.58,10.63,1142247.0,10.62,10.66,10.58,10.63,1142247.0
2025-04-01 11:30:00,10.63,10.66,10.58,10.59,1017157.0,10.63,10.66,10.58,10.59,1017157.0
2025-04-01 11:40:00,10.59,10.61,10.57,10.59,612783.0,10.59,10.61,10.57,10.59,612783.0
2025-04-01 11:50:00,10.59,10.6,10.55,10.59,558359.0,10.59,10.6,10.55,10.59,558359.0
2025-04-01 12:00:00,10.59,10.61,10.57,10.58,329894.0,10.59,10.61,10.57,10.58,329894.0
2025-04-01 12:10:00,10.59,10.61,10.58,10.59,264685.0,10.59,10.61,10.58,10.59,264685.0
2025-04-01 12:20:00,10.59,10.59,10.45,10.46,445504.0,10.59,10.59,10.45,10.46,445504.0
2025-04-01 12:30:00,10.46,10.5,10.44,10.49,472893.0,10.46,10.5,10.44,10.49,472893.0
2025-04-01 12:40:00,10.49,10.49,10.41,10.44,496363.0,10.49,10.49,10.41,10.44,496363.0
2025-04-01 12:50:00,10.44,10.48,10.42,10.44,807628.0,10.44,10.48,10.42,10.44,807628.0
2025-04-01 13:00:00,10.45,10.46,10.41,10.43,753058.0,10.45,10.46,10.41,10.43,753058.0
2025-04-01 13:10:00,10.42,10.43,10.38,10.4,611078.0,10.42,10.43,10.38,10.4,611078.0
2025-04-01 13:20:00,10.4,10.41,10.38,10.39,571083.0,10.4,10.41,10.38,10.39,571083.0
2025-04-01 13:30:00,10.38,10.42,10.38,10.42,712126.0,10.38,10.42,10.38,10.42,712126.0
2025-04-01 13:40:00,10.42,10.44,10.4,10.42,462031.0,10.42,10.44,10.4,10.42,462031.0
2025-04-01 13:50:00,10.41,10.43,10.39,10.4,961150.0,10.41,10.43,10.39,10.4,961150.0
2025-04-01 14:00:00,10.39,10.39,10.3,10.3,784900.0,10.39,10.39,10.3,10.3,784900.0
2025-04-01 14:10:00,10.3,10.33,10.3,10.32,500116.0,10.3,10.33,10.3,10.32,500116.0
2025-04-01 14:20:00,10.32,10.32,10.26,10.27,355829.0,10.32,10.32,10.26,10.27,355829.0
2025-04-01 14:30:00,10.27,10.28,10.22,10.22,721305.0,10.27,10.28,10.22,10.22,721305.0
2025-04-01 14:40:00,10.22,10.24,10.15,10.15,721486.0,10.22,10.24,10.15,10.15,721486.0
2025-04-01 14:50:00,10.16,10.19,10.14,10.18,859697.0,10.16,10.19,10.14,10.18,859697.0
2025-04-01 15:00:00,10.19,10.26,10.18,10.2,944330.0,10.19,10.26,10.18,10.2,944330.0
2025-04-01 15:10:00,10.2,10.24,10.18,10.21,960059.0,10.2,10.24,10.18,10.21,960059.0
2025-04-01 15:20:00,10.21,10.27,10.2,10.25,850282.0,10.21,10.27,10.2,10.25,850282.0
2025-04-01 15:30:00,10.24,10.29,10.22,10.25,1900230.0,10.24,10.29,10.22,10.25,1900230.0
2025-04-01 15:40:00,10.25,10.27,10.21,10.25,1093802.0,10.25,10.27,10.21,10.25,1093802.0
2025-04-01 15:50:00,10.25,10.26,10.19,10.22,3622462.0,10.25,10.26,10.19,10.22,3622462.0
2025-04-02 09:30:00,10.05,10.21,10.02,10.17,792751.0,10.05,10.21,10.02,10.17,792751.0
2025-04-02 09:40:00,10.17,10.26,10.16,10.24,514681.0,10.17,10.26,10.16,10.24,514681.0
2025-04-02 09:50:00,10.24,10.25,10.17,10.21,413078.0,10.24,10.25,10.17,10.21,413078.0
2025-04-02 10:00:00,10.2,10.32,10.18,10.26,789428.0,10.2,10.32,10.18,10.26,789428.0
2025-04-02 10:10:00,10.26,10.27,10.18,10.21,952036.0,10.26,10.27,10.18,10.21,952036.0
2025-04-02 10:20:00,10.22,10.24,10.2,10.22,1312792.0,10.22,10.24,10.2,10.22,1312792.0
2025-04-02 10:30:00,10.22,10.28,10.21,10.25,1024378.0,10.22,10.28,10.21,10.25,1024378.0
2025-04-02 10:40:00,10.24,10.28,10.21,10.27,1084002.0,10.24,10.28,10.21,10.27,1084002.0
2025-04-02 10:50:00,10.27,10.33,10.26,10.32,1416148.0,10.27,10.33,10.26,10.32,1416148.0
2025-04-02 11:00:00,10.33,10.34,10.28,10.33,773191.0,10.33,10.34,10.28,10.33,773191.0
2025-04-02 11:10:00,10.32,10.37,10.3,10.36,861648.0,10.32,10.37,10.3,10.36,861648.0
2025-04-02 11:20:00,10.36,10.45,10.35,10.44,678889.0,10.36,10.45,10.35,10.44,678889.0
2025-04-02 11:30:00,10.44,10.44,10.36,10.37,610520.0,10.44,10.44,10.36,10.37,610520.0
2025-04-02 11:40:00,10.37,10.42,10.36,10.39,1029288.0,10.37,10.42,10.36,10.39,1029288.0
2025-04-02 11:50:00,10.39,10.42,10.37,10.41,502110.0,10.39,10.42,10.37,10.41,502110.0
2025-04-02 12:00:00,10.41,10.43,10.4,10.43,338697.0,10.41,10.43,10.4,10.43,338697.0
2025-04-02 12:10:00,10.42,10.44,10.4,10.42,588300.0,10.42,10.44,10.4,10.42,588300.0
2025-04-02 12:20:00,10.42,10.45,10.41,10.45,470793.0,10.42,10.45,10.41,10.45,470793.0
2025-04-02 12:30:00,10.45,10.47,10.41,10.44,718870.0,10.45,10.47,10.41,10.44,718870.0
2025-04-02 12:40:00,10.44,10.51,10.42,10.51,752826.0,10.44,10.51,10.42,10.51,752826.0
2025-04-02 12:50:00,10.51,10.53,10.49,10.51,795467.0,10.51,10.53,10.49,10.51,795467.0
2025-04-02 13:00:00,10.51,10.56,10.5,10.55,521695.0,10.51,10.56,10.5,10.55,521695.0
2025-04-02 13:10:00,10.56,10.59,10.55,10.55,742293.0,10.56,10.59,10.55,10.55,742293.0
2025-04-02 13:20:00,10.55,10.56,10.51,10.52,428968.0,10.55,10.56,10.51,10.52,428968.0
2025-04-02 13:30:00,10.52,10.53,10.5,10.52,646532.0,10.52,10.53,10.5,10.52,646532.0
2025-04-02 13:40:00,10.52,10.53,10.5,10.51,541415.0,10.52,10.53,10.5,10.51,541415.0
2025-04-02 13:50:00,10.51,10.54,10.49,10.52,645429.0,10.51,10.54,10.49,10.52,645429.0
2025-04-02 14:00:00,10.52,10.52,10.47,10.47,628222.0,10.52,10.52,10.47,10.47,628222.0
2025-04-02 14:10:00,10.47,10.5,10.45,10.49,666669.0,10.47,10.5,10.45,10.49,666669.0
2025-04-02 14:20:00,10.49,10.51,10.45,10.45,779184.0,10.49,10.51,10.45,10.45,779184.0
2025-04-02 14:30:00,10.45,10.52,10.45,10.52,969811.0,10.45,10.52,10.45,10.52,969811.0
2025-04-02 14:40:00,10.52,10.54,10.51,10.53,585640.0,10.52,10.54,10.51,10.53,585640.0
2025-04-02 14:50:00,10.53,10.53,10.47,10.47,624806.0,10.53,10.53,10.47,10.47,624806.0
2025-04-02 15:00:00,10.47,10.54,10.47,10.53,862109.0,10.47,10.54,10.47,10.53,862109.0
2025-04-02 15:10:00,10.53,10.53,10.5,10.51,618092.0,10.53,10.53,10.5,10.51,618092.0
2025-04-02 15:20:00,10.51,10.56,10.5,10.55,875577.0,10.51,10.56,10.5,10.55,875577.0
2025-04-02 15:30:00,10.55,10.58,10.53,10.56,571007.0,10.55,10.58,10.53,10.56,571007.0
2025-04-02 15:40:00,10.56,10.61,10.55,10.6,846762.0,10.56,10.61,10.55,10.6,846762.0
2025-04-02 15:50:00,10.61,10.61,10.56,10.57,2431301.0,10.61,10.61,10.56,10.57,2431301.0
2025-04-03 09:30:00,10.03,10.14,9.98,10.07,1026860.0,10.03,10.14,9.98,10.07,1026860.0
2025-04-03 09:40:00,10.07,10.09,9.87,9.92,942550.0,10.07,10.09,9.87,9.92,942550.0
2025-04-03 09:50:00,9.92,9.96,9.8,9.89,1099461.0,9.92,9.96,9.8,9.89,1099461.0
2025-04-03 10:00:00,9.9,9.9,9.76,9.77,954640.0,9.9,9.9,9.76,9.77,954640.0
2025-04-03 10:10:00,9.77,9.79,9.68,9.75,890289.0,9.77,9.79,9.68,9.75,890289.0
2025-04-03 10:20:00,9.75,9.83,9.73,9.82,1143250.0,9.75,9.83,9.73,9.82,1143250.0
2025-04-03 10:30:00,9.82,9.83,9.74,9.77,689309.0,9.82,9.83,9.74,9.77,689309.0
2025-04-03 10:40:00,9.76,9.79,9.72,9.74,1137791.0,9.76,9.79,9.72,9.74,1137791.0
2025-04-03 10:50:00,9.74,9.74,9.65,9.66,1478368.0,9.74,9.74,9.65,9.66,1478368.0
2025-04-03 11:00:00,9.65,9.7,9.62,9.63,1482295.0,9.65,9.7,9.62,9.63,1482295.0
2025-04-03 11:10:00,9.63,9.71,9.63,9.67,1647077.0,9.63,9.71,9.63,9.67,1647077.0
2025-04-03 11:20:00,9.66,9.67,9.54,9.55,1218351.0,9.66,9.67,9.54,9.55,1218351.0
2025-04-03 11:30:00,9.55,9.69,9.55,9.68,1380717.0,9.55,9.69,9.55,9.68,1380717.0
2025-04-03 11:40:00,9.67,9.71,9.63,9.64,1588625.0,9.67,9.71,9.63,9.64,1588625.0
2025-04-03 11:50:00,9.64,9.66,9.56,9.62,951764.0,9.64,9.66,9.56,9.62,951764.0
2025-04-03 12:00:00,9.61,9.67,9.6,9.61,712722.0,9.61,9.67,9.6,9.61,712722.0
2025-04-03 12:10:00,9.61,9.67,9.6,9.67,519263.0,9.61,9.67,9.6,9.67,519263.0
2025-04-03 12:20:00,9.66,9.69,9.61,9.63,433400.0,9.66,9.69,9.61,9.63,433400.0
2025-04-03 12:30:00,9.63,9.65,9.57,9.58,636229.0,9.63,9.65,9.57,9.58,636229.0
2025-04-03 12:40:00,9.58,9.62,9.56,9.61,408503.0,9.58,9.62,9.56,9.61,408503.0
2025-04-03 12:50:00,9.6,9.61,9.5,9.53,888930.0,9.6,9.61,9.5,9.53,888930.0
2025-04-03 13:00:00,9.54,9.54,9.48,9.5,709770.0,9.54,9.54,9.48,9.5,709770.0
2025-04-03 13:10:00,9.5,9.51,9.48,9.5,496255.0,9.5,9.51,9.48,9.5,496255.0
2025-04-03 13:20:00,9.5,9.5,9.38,9.39,803052.0,9.5,9.5,9.38,9.39,803052.0
2025-04-03 13:30:00,9.39,9.44,9.37,9.4,3119768.0,9.39,9.44,9.37,9.4,3119768.0
2025-04-03 13:40:00,9.39,9.49,9.39,9.45,894461.0,9.39,9.49,9.39,9.45,894461.0
2025-04-03 13:50:00,9.45,9.47,9.41,9.42,646713.0,9.45,9.47,9.41,9.42,646713.0
2025-04-03 14:00:00,9.42,9.42,9.36,9.36,523392.0,9.42,9.42,9.36,9.36,523392.0
2025-04-03 14:10:00,9.36,9.37,9.3,9.3,626666.0,9.36,9.37,9.3,9.3,626666.0
2025-04-03 14:20:00,9.3,9.35,9.25,9.29,1394563.0,9.3,9.35,9.25,9.29,1394563.0
2025-04-03 14:30:00,9.29,9.31,9.26,9.28,818727.0,9.29,9.31,9.26,9.28,818727.0
2025-04-03 14:40:00,9.28,9.32,9.26,9.32,543017.0,9.28,9.32,9.26,9.32,543017.0
2025-04-03 14:50:00,9.32,9.34,9.29,9.34,678897.0,9.32,9.34,9.29,9.34,678897.0
2025-04-03 15:00:00,9.34,9.34,9.29,9.29,420355.0,9.34,9.34,9.29,9.29,420355.0
2025-04-03 15:10:00,9.29,9.3,9.2,9.21,894430.0,9.29,9.3,9.2,9.21,894430.0
2025-04-03 15:20:00,9.21,9.25,9.19,9.19,836096.0,9.21,9.25,9.19,9.19,836096.0
2025-04-03 15:30:00,9.2,9.2,9.11,9.19,2169346.0,9.2,9.2,9.11,9.19,2169346.0
2025-04-03 15:40:00,9.19,9.19,9.12,9.18,2297975.0,9.19,9.19,9.12,9.18,2297975.0
2025-04-03 15:50:00,9.18,9.23,9.12,9.15,4639610.0,9.18,9.23,9.12,9.15,4639610.0
2025-04-04 09:30:00,8.84,8.86,8.41,8.43,2195066.0,8.84,8.86,8.41,8.43,2195066.0
2025-04-04 09:40:00,8.43,8.59,8.41,8.55,2160944.0,8.43,8.59,8.41,8.55,2160944.0
2025-04-04 09:50:00,8.55,8.59,8.44,8.51,1119218.0,8.55,8.59,8.44,8.51,1119218.0
2025-04-04 10:00:00,8.5,8.59,8.41,8.41,1833920.0,8.5,8.59,8.41,8.41,1833920.0
2025-04-04 10:10:00,8.41,8.43,8.33,8.43,1183160.0,8.41,8.43,8.33,8.43,1183160.0
2025-04-04 10:20:00,8.43,8.44,8.33,8.34,1122650.0,8.43,8.44,8.33,8.34,1122650.0
2025-04-04 10:30:00,8.34,8.39,8.26,8.29,1076931.0,8.34,8.39,8.26,8.29,1076931.0
2025-04-04 10:40:00,8.29,8.31,8.21,8.22,1123368.0,8.29,8.31,8.21,8.22,1123368.0
2025-04-04 10:50:00,8.22,8.35,8.18,8.29,2299729.0,8.22,8.35,8.18,8.29,2299729.0
2025-04-04 11:00:00,8.29,8.43,8.27,8.28,2620413.0,8.29,8.43,8.27,8.28,2620413.0
2025-04-04 11:10:00,8.29,8.49,8.28,8.42,1622376.0,8.29,8.49,8.28,8.42,1622376.0
2025-04-04 11:20:00,8.43,8.49,8.27,8.28,982366.0,8.43,8.49,8.27,8.28,982366.0
2025-04-04 11:30:00,8.28,8.34,8.22,8.24,1490133.0,8.28,8.34,8.22,8.24,1490133.0
2025-04-04 11:40:00,8.24,8.37,8.23,8.37,900050.0,8.24,8.37,8.23,8.37,900050.0
2025-04-04 11:50:00,8.36,8.36,8.23,8.26,782114.0,8.36,8.36,8.23,8.26,782114.0
2025-04-04 12:00:00,8.25,8.3,8.24,8.26,661821.0,8.25,8.3,8.24,8.26,661821.0
2025-04-04 12:10:00,8.26,8.3,8.22,8.22,630986.0,8.26,8.3,8.22,8.22,630986.0
2025-04-04 12:20:00,8.22,8.24,8.19,8.21,668817.0,8.22,8.24,8.19,8.21,668817.0
2025-04-04 12:30:00,8.21,8.25,8.2,8.24,563910.0,8.21,8.25,8.2,8.24,563910.0
2025-04-04 12:40:00,8.24,8.25,8.18,8.19,550417.0,8.24,8.25,8.18,8.19,550417.0
2025-04-04 12:50:00,8.19,8.2,8.16,8.18,598915.0,8.19,8.2,8.16,8.18,598915.0
2025-04-04 13:00:00,8.18,8.18,8.12,8.17,987590.0,8.18,8.18,8.12,8.17,987590.0
2025-04-04 13:10:00,8.18,8.18,8.09,8.12,639012.0,8.18,8.18,8.09,8.12,639012.0
2025-04-04 13:20:00,8.12,8.19,8.11,8.17,1121120.0,8.12,8.19,8.11,8.17,1121120.0
2025-04-04 13:30:00,8.17,8.21,8.12,8.19,1147425.0,8.17,8.21,8.12,8.19,1147425.0
2025-04-04 13:40:00,8.19,8.26,8.18,8.24,1080878.0,8.19,8.26,8.18,8.24,1080878.0
2025-04-04 13:50:00,8.24,8.28,8.19,8.27,1034046.0,8.24,8.28,8.19,8.27,1034046.0
2025-04-04 14:00:00,8.27,8.32,8.24,8.25,945978.0,8.27,8.32,8.24,8.25,945978.0
2025-04-04 14:10:00,8.25,8.27,8.2,8.21,1019626.0,8.25,8.27,8.2,8.21,1019626.0
2025-04-04 14:20:00,8.21,8.22,8.16,8.17,844716.0,8.21,8.22,8.16,8.17,844716.0
2025-04-04 14:30:00,8.17,8.19,8.15,8.16,521452.0,8.17,8.19,8.15,8.16,521452.0
2025-04-04 14:40:00,8.16,8.16,8.1,8.13,905251.0,8.16,8.16,8.1,8.13,905251.0
2025-04-04 14:50:00,8.13,8.15,8.06,8.08,1279595.0,8.13,8.15,8.06,8.08,1279595.0
2025-04-04 15:00:00,8.07,8.09,8.03,8.06,1668321.0,8.07,8.09,8.03,8.06,1668321.0
2025-04-04 15:10:00,8.07,8.15,8.06,8.11,1534318.0,8.07,8.15,8.06,8.11,1534318.0
2025-04-04 15:20:00,8.11,8.16,8.1,8.13,1574571.0,8.11,8.16,8.1,8.13,1574571.0
2025-04-04 15:30:00,8.14,8.2,8.12,8.16,1338685.0,8.14,8.2,8.12,8.16,1338685.0
2025-04-04 15:40:00,8.16,8.2,8.11,8.12,1611246.0,8.16,8.2,8.11,8.12,1611246.0
2025-04-04 15:50:00,8.11,8.12,8.05,8.06,4634231.0,8.11,8.12,8.05,8.06,4634231.0
2025-04-07 09:30:00,7.8,7.85,7.69,7.83,2002024.0,7.8,7.85,7.69,7.83,2002024.0
2025-04-07 09:40:00,7.82,7.89,7.65,7.85,2173568.0,7.82,7.89,7.65,7.85,2173568.0
2025-04-07 09:50:00,7.85,8.09,7.84,8.06,2742314.0,7.85,8.09,7.84,8.06,2742314.0
2025-04-07 10:00:00,8.06,8.18,8.03,8.09,2390741.0,8.06,8.18,8.03,8.09,2390741.0
2025-04-07 10:10:00,8.09,8.79,8.08,8.54,2958538.0,8.09,8.79,8.08,8.54,2958538.0
2025-04-07 10:20:00,8.54,8.55,8.12,8.14,1621302.0,8.54,8.55,8.12,8.14,1621302.0
2025-04-07 10:30:00,8.13,8.28,7.97,8.0,1460523.0,8.13,8.28,7.97,8.0,1460523.0
2025-04-07 10:40:00,7.99,8.19,7.97,8.18,1370364.0,7.99,8.19,7.97,8.18,1370364.0
2025-04-07 10:50:00,8.18,8.44,8.18,8.31,1422872.0,8.18,8.44,8.18,8.31,1422872.0
2025-04-07 11:00:00,8.3,8.42,8.17,8.18,839792.0,8.3,8.42,8.17,8.18,839792.0
2025-04-07 11:10:00,8.18,8.21,8.01,8.12,881132.0,8.18,8.21,8.01,8.12,881132.0
2025-04-07 11:20:00,8.12,8.18,8.03,8.04,617284.0,8.12,8.18,8.03,8.04,617284.0
2025-04-07 11:30:00,8.05,8.18,8.05,8.14,793791.0,8.05,8.18,8.05,8.14,793791.0
2025-04-07 11:40:00,8.14,8.28,8.13,8.21,884279.0,8.14,8.28,8.13,8.21,884279.0
2025-04-07 11:50:00,8.21,8.25,8.12,8.13,517737.0,8.21,8.25,8.12,8.13,517737.0
2025-04-07 12:00:00,8.13,8.13,8.02,8.03,575729.0,8.13,8.13,8.02,8.03,575729.0
2025-04-07 12:10:00,8.03,8.07,7.99,8.06,1475616.0,8.03,8.07,7.99,8.06,1475616.0
2025-04-07 12:20:00,8.06,8.14,7.99,8.12,716558.0,8.06,8.14,7.99,8.12,716558.0
2025-04-07 12:30:00,8.12,8.15,8.07,8.08,484584.0,8.12,8.15,8.07,8.08,484584.0
2025-04-07 12:40:00,8.08,8.1,7.95,7.98,564362.0,8.08,8.1,7.95,7.98,564362.0
2025-04-07 12:50:00,7.98,7.99,7.94,7.97,622724.0,7.98,7.99,7.94,7.97,622724.0
2025-04-07 13:00:00,7.98,8.16,7.97,8.05,1065111.0,7.98,8.16,7.97,8.05,1065111.0
2025-04-07 13:10:00,8.05,8.22,8.03,8.2,1624435.0,8.05,8.22,8.03,8.2,1624435.0
2025-04-07 13:20:00,8.2,8.21,8.11,8.18,715037.0,8.2,8.21,8.11,8.18,715037.0
2025-04-07 13:30:00,8.18,8.26,8.12,8.25,881967.0,8.18,8.26,8.12,8.25,881967.0
2025-04-07 13:40:00,8.25,8.35,8.19,8.25,1245939.0,8.25,8.35,8.19,8.25,1245939.0
2025-04-07 13:50:00,8.25,8.29,8.19,8.27,874577.0,8.25,8.29,8.19,8.27,874577.0
2025-04-07 14:00:00,8.27,8.29,8.17,8.19,1064319.0,8.27,8.29,8.17,8.19,1064319.0
2025-04-07 14:10:00,8.19,8.26,8.15,8.24,836663.0,8.19,8.26,8.15,8.24,836663.0
2025-04-07 14:20:00,8.24,8.26,8.1,8.1,766989.0,8.24,8.26,8.1,8.1,766989.0
2025-04-07 14:30:00,8.11,8.23,8.1,8.2,610158.0,8.11,8.23,8.1,8.2,610158.0
2025-04-07 14:40:00,8.2,8.22,8.13,8.15,620249.0,8.2,8.22,8.13,8.15,620249.0
2025-04-07 14:50:00,8.15,8.16,8.04,8.05,668707.0,8.15,8.16,8.04,8.05,668707.0
2025-04-07 15:00:00,8.05,8.13,8.04,8.05,673083.0,8.05,8.13,8.04,8.05,673083.0
2025-04-07 15:10:00,8.05,8.11,8.02,8.07,1028807.0,8.05,8.11,8.02,8.07,1028807.0
2025-04-07 15:20:00,8.08,8.09,7.99,8.0,939630.0,8.08,8.09,7.99,8.0,939630.0
2025-04-07 15:30:00,8.0,8.16,7.99,8.09,1724939.0,8.0,8.16,7.99,8.09,1724939.0
2025-04-07 15:40:00,8.1,8.1,7.98,8.01,1397040.0,8.1,8.1,7.98,8.01,1397040.0
2025-04-07 15:50:00,8.0,8.09,7.99,8.08,4913298.0,8.0,8.09,7.99,8.08,4913298.0
2025-04-08 09:30:00,8.32,8.47,8.26,8.32,1618383.0,8.32,8.47,8.26,8.32,1618383.0
2025-04-08 09:40:00,8.32,8.35,8.23,8.32,1118413.0,8.32,8.35,8.23,8.32,1118413.0
2025-04-08 09:50:00,8.32,8.34,8.25,8.29,548749.0,8.32,8.34,8.25,8.29,548749.0
2025-04-08 10:00:00,8.28,8.35,8.26,8.32,730616.0,8.28,8.35,8.26,8.32,730616.0
2025-04-08 10:10:00,8.32,8.34,8.25,8.3,560928.0,8.32,8.34,8.25,8.3,560928.0
2025-04-08 10:20:00,8.3,8.36,8.22,8.27,705238.0,8.3,8.36,8.22,8.27,705238.0
2025-04-08 10:30:00,8.28,8.32,8.26,8.29,647406.0,8.28,8.32,8.26,8.29,647406.0
2025-04-08 10:40:00,8.29,8.31,8.16,8.19,1025419.0,8.29,8.31,8.16,8.19,1025419.0
2025-04-08 10:50:00,8.18,8.2,8.1,8.11,716503.0,8.18,8.2,8.1,8.11,716503.0
2025-04-08 11:00:00,8.11,8.15,8.07,8.09,1038640.0,8.11,8.15,8.07,8.09,1038640.0
2025-04-08 11:10:00,8.09,8.1,8.02,8.05,1388067.0,8.09,8.1,8.02,8.05,1388067.0
2025-04-08 11:20:00,8.04,8.07,7.99,8.0,1047986.0,8.04,8.07,7.99,8.0,1047986.0
2025-04-08 11:30:00,7.99,8.1,7.99,8.09,751452.0,7.99,8.1,7.99,8.09,751452.0
2025-04-08 11:40:00,8.08,8.12,8.03,8.04,729842.0,8.08,8.12,8.03,8.04,729842.0
2025-04-08 11:50:00,8.04,8.08,8.02,8.06,480159.0,8.04,8.08,8.02,8.06,480159.0
2025-04-08 12:00:00,8.06,8.12,8.04,8.06,542363.0,8.06,8.12,8.04,8.06,542363.0
2025-04-08 12:10:00,8.06,8.1,8.0,8.01,612166.0,8.06,8.1,8.0,8.01,612166.0
2025-04-08 12:20:00,8.01,8.04,7.98,8.03,619729.0,8.01,8.04,7.98,8.03,619729.0
2025-04-08 12:30:00,8.03,8.04,7.91,7.94,541198.0,8.03,8.04,7.91,7.94,541198.0
2025-04-08 12:40:00,7.94,7.98,7.87,7.94,829711.0,7.94,7.98,7.87,7.94,829711.0
2025-04-08 12:50:00,7.95,7.97,7.85,7.86,568807.0,7.95,7.97,7.85,7.86,568807.0
2025-04-08 13:00:00,7.86,7.91,7.83,7.83,526995.0,7.86,7.91,7.83,7.83,526995.0
2025-04-08 13:10:00,7.84,7.91,7.79,7.87,492909.0,7.84,7.91,7.79,7.87,492909.0
2025-04-08 13:20:00,7.87,7.87,7.78,7.79,959551.0,7.87,7.87,7.78,7.79,959551.0
2025-04-08 13:30:00,7.8,7.93,7.78,7.89,912937.0,7.8,7.93,7.78,7.89,912937.0
2025-04-08 13:40:00,7.89,8.0,7.87,7.88,728788.0,7.89,8.0,7.87,7.88,728788.0
2025-04-08 13:50:00,7.89,7.95,7.87,7.94,534513.0,7.89,7.95,7.87,7.94,534513.0
2025-04-08 14:00:00,7.94,7.96,7.87,7.9,664937.0,7.94,7.96,7.87,7.9,664937.0
2025-04-08 14:10:00,7.9,7.91,7.85,7.9,468244.0,7.9,7.91,7.85,7.9,468244.0
2025-04-08 14:20:00,7.9,7.9,7.77,7.8,581895.0,7.9,7.9,7.77,7.8,581895.0
2025-04-08 14:30:00,7.8,7.99,7.79,7.82,988298.0,7.8,7.99,7.79,7.82,988298.0
2025-04-08 14:40:00,7.82,7.87,7.78,7.86,685660.0,7.82,7.87,7.78,7.86,685660.0
2025-04-08 14:50:00,7.86,7.87,7.79,7.81,1081415.0,7.86,7.87,7.79,7.81,1081415.0
2025-04-08 15:00:00,7.81,7.81,7.68,7.7,989756.0,7.81,7.81,7.68,7.7,989756.0
2025-04-08 15:10:00,7.7,7.72,7.62,7.63,1067741.0,7.7,7.72,7.62,7.63,1067741.0
2025-04-08 15:20:00,7.63,7.75,7.62,7.72,2430010.0,7.63,7.75,7.62,7.72,2430010.0
2025-04-08 15:30:00,7.72,7.75,7.63,7.64,1944841.0,7.72,7.75,7.63,7.64,1944841.0
2025-04-08 15:40:00,7.65,7.71,7.61,7.62,1567827.0,7.65,7.71,7.61,7.62,1567827.0
2025-04-08 15:50:00,7.62,7.72,7.61,7.72,5252145.0,7.62,7.72,7.61,7.72,5252145.0
2025-04-09 09:30:00,7.57,7.71,7.52,7.66,978090.0,7.57,7.71,7.52,7.66,978090.0
2025-04-09 09:40:00,7.66,7.69,7.58,7.64,928178.0,7.66,7.69,7.58,7.64,928178.0
2025-04-09 09:50:00,7.64,7.76,7.63,7.73,837539.0,7.64,7.76,7.63,7.73,837539.0
2025-04-09 10:00:00,7.73,7.84,7.65,7.67,973991.0,7.73,7.84,7.65,7.67,973991.0
2025-04-09 10:10:00,7.67,7.72,7.6,7.72,831176.0,7.67,7.72,7.6,7.72,831176.0
2025-04-09 10:20:00,7.72,7.77,7.65,7.72,993814.0,7.72,7.77,7.65,7.72,993814.0
2025-04-09 10:30:00,7.72,7.77,7.69,7.74,745051.0,7.72,7.77,7.69,7.74,745051.0
2025-04-09 10:40:00,7.73,7.76,7.66,7.67,657764.0,7.73,7.76,7.66,7.67,657764.0
2025-04-09 10:50:00,7.67,7.69,7.55,7.57,941797.0,7.67,7.69,7.55,7.57,941797.0
2025-04-09 11:00:00,7.57,7.68,7.56,7.66,712951.0,7.57,7.68,7.56,7.66,712951.0
2025-04-09 11:10:00,7.66,7.69,7.62,7.68,872321.0,7.66,7.69,7.62,7.68,872321.0
2025-04-09 11:20:00,7.67,7.7,7.63,7.69,1667111.0,7.67,7.7,7.63,7.69,1667111.0
2025-04-09 11:30:00,7.69,7.7,7.59,7.6,503668.0,7.69,7.7,7.59,7.6,503668.0
2025-04-09 11:40:00,7.6,7.63,7.54,7.6,793545.0,7.6,7.63,7.54,7.6,793545.0
2025-04-09 11:50:00,7.6,7.63,7.56,7.58,459365.0,7.6,7.63,7.56,7.58,459365.0
2025-04-09 12:00:00,7.58,7.65,7.56,7.65,621419.0,7.58,7.65,7.56,7.65,621419.0
2025-04-09 12:10:00,7.65,7.73,7.63,7.71,910590.0,7.65,7.73,7.63,7.71,910590.0
2025-04-09 12:20:00,7.71,7.75,7.69,7.7,790212.0,7.71,7.75,7.69,7.7,790212.0
2025-04-09 12:30:00,7.71,7.73,7.68,7.72,390932.0,7.71,7.73,7.68,7.72,390932.0
2025-04-09 12:40:00,7.73,7.74,7.7,7.74,397475.0,7.73,7.74,7.7,7.74,397475.0
2025-04-09 12:50:00,7.74,7.79,7.71,7.73,824530.0,7.74,7.79,7.71,7.73,824530.0
2025-04-09 13:00:00,7.73,7.89,7.73,7.75,1180915.0,7.73,7.89,7.73,7.75,1180915.0
2025-04-09 13:10:00,7.75,8.06,7.66,8.0,1245638.0,7.75,8.06,7.66,8.0,1245638.0
2025-04-09 13:20:00,8.0,8.51,7.93,8.34,2024884.0,8.0,8.51,7.93,8.34,2024884.0
2025-04-09 13:30:00,8.34,8.72,8.31,8.55,1583163.0,8.34,8.72,8.31,8.55,1583163.0
2025-04-09 13:40:00,8.56,8.83,8.49,8.77,1531246.0,8.56,8.83,8.49,8.77,1531246.0
2025-04-09 13:50:00,8.76,8.85,8.62,8.84,1505954.0,8.76,8.85,8.62,8.84,1505954.0
2025-04-09 14:00:00,8.84,8.99,8.81,8.87,2600582.0,8.84,8.99,8.81,8.87,2600582.0
2025-04-09 14:10:00,8.86,9.07,8.83,9.0,2087933.0,8.86,9.07,8.83,9.0,2087933.0
2025-04-09 14:20:00,9.0,9.18,8.95,9.14,1906375.0,9.0,9.18,8.95,9.14,1906375.0
2025-04-09 14:30:00,9.14,9.23,9.1,9.21,1560433.0,9.14,9.23,9.1,9.21,1560433.0
2025-04-09 14:40:00,9.21,9.22,9.0,9.1,2624811.0,9.21,9.22,9.0,9.1,2624811.0
2025-04-09 14:50:00,9.1,9.14,8.92,8.93,2144418.0,9.1,9.14,8.92,8.93,2144418.0
2025-04-09 15:00:00,8.93,9.07,8.87,9.06,2289090.0,8.93,9.07,8.87,9.06,2289090.0
2025-04-09 15:10:00,9.07,9.21,9.06,9.19,2468476.0,9.07,9.21,9.06,9.19,2468476.0
2025-04-09 15:20:00,9.19,9.33,9.18,9.33,2532635.0,9.19,9.33,9.18,9.33,2532635.0
2025-04-09 15:30:00,9.32,9.5,9.29,9.49,4452777.0,9.32,9.5,9.29,9.49,4452777.0
2025-04-09 15:40:00,9.49,9.5,9.35,9.38,2535863.0,9.49,9.5,9.35,9.38,2535863.0
2025-04-09 15:50:00,9.38,9.43,9.19,9.27,7797203.0,9.38,9.43,9.19,9.27,7797203.0
2025-04-10 09:30:00,8.88,8.96,8.64,8.66,1171136.0,8.88,8.96,8.64,8.66,1171136.0
2025-04-10 09:40:00,8.65,8.65,8.49,8.5,1316045.0,8.65,8.65,8.49,8.5,1316045.0
2025-04-10 09:50:00,8.5,8.55,8.32,8.4,1657239.0,8.5,8.55,8.32,8.4,1657239.0
2025-04-10 10:00:00,8.39,8.42,8.2,8.2,1336446.0,8.39,8.42,8.2,8.2,1336446.0
2025-04-10 10:10:00,8.2,8.23,8.1,8.17,1891419.0,8.2,8.23,8.1,8.17,1891419.0
2025-04-10 10:20:00,8.17,8.26,8.16,8.21,1051566.0,8.17,8.26,8.16,8.21,1051566.0
2025-04-10 10:30:00,8.21,8.33,8.21,8.28,1267374.0,8.21,8.33,8.21,8.28,1267374.0
2025-04-10 10:40:00,8.28,8.31,8.24,8.24,758771.0,8.28,8.31,8.24,8.24,758771.0
2025-04-10 10:50:00,8.24,8.28,8.15,8.16,821784.0,8.24,8.28,8.15,8.16,821784.0
2025-04-10 11:00:00,8.16,8.19,8.11,8.17,1176203.0,8.16,8.19,8.11,8.17,1176203.0
2025-04-10 11:10:00,8.17,8.17,8.08,8.09,1046465.0,8.17,8.17,8.08,8.09,1046465.0
2025-04-10 11:20:00,8.09,8.1,8.03,8.03,905033.0,8.09,8.1,8.03,8.03,905033.0
2025-04-10 11:30:00,8.04,8.08,8.01,8.04,1408452.0,8.04,8.08,8.01,8.04,1408452.0
2025-04-10 11:40:00,8.04,8.06,8.01,8.04,970663.0,8.04,8.06,8.01,8.04,970663.0
2025-04-10 11:50:00,8.03,8.09,8.0,8.04,1086937.0,8.03,8.09,8.0,8.04,1086937.0
2025-04-10 12:00:00,8.04,8.09,8.0,8.01,1338861.0,8.04,8.09,8.0,8.01,1338861.0
2025-04-10 12:10:00,8.01,8.03,7.9,7.92,763475.0,8.01,8.03,7.9,7.92,763475.0
2025-04-10 12:20:00,7.92,7.92,7.85,7.87,985666.0,7.92,7.92,7.85,7.87,985666.0
2025-04-10 12:30:00,7.87,8.0,7.86,7.98,836080.0,7.87,8.0,7.86,7.98,836080.0
2025-04-10 12:40:00,7.98,7.98,7.88,7.96,1137749.0,7.98,7.98,7.88,7.96,1137749.0
2025-04-10 12:50:00,7.96,7.99,7.88,7.93,681226.0,7.96,7.99,7.88,7.93,681226.0
2025-04-10 13:00:00,7.92,8.13,7.91,7.93,1451822.0,7.92,8.13,7.91,7.93,1451822.0
2025-04-10 13:10:00,7.94,7.94,7.79,7.84,1588881.0,7.94,7.94,7.79,7.84,1588881.0
2025-04-10 13:20:00,7.84,7.96,7.81,7.95,1048883.0,7.84,7.96,7.81,7.95,1048883.0
2025-04-10 13:30:00,7.95,8.02,7.93,7.98,756796.0,7.95,8.02,7.93,7.98,756796.0
2025-04-10 13:40:00,7.97,8.1,7.97,8.05,843891.0,7.97,8.1,7.97,8.05,843891.0
2025-04-10 13:50:00,8.05,8.14,8.0,8.11,904721.0,8.05,8.14,8.0,8.11,904721.0
2025-04-10 14:00:00,8.11,8.19,8.06,8.06,1195423.0,8.11,8.19,8.06,8.06,1195423.0
2025-04-10 14:10:00,8.06,8.07,7.96,8.0,1203195.0,8.06,8.07,7.96,8.0,1203195.0
2025-04-10 14:20:00,8.0,8.13,8.0,8.1,1151835.0,8.0,8.13,8.0,8.1,1151835.0
2025-04-10 14:30:00,8.1,8.12,8.01,8.08,1710968.0,8.1,8.12,8.01,8.08,1710968.0
2025-04-10 14:40:00,8.08,8.16,8.02,8.05,1392095.0,8.08,8.16,8.02,8.05,1392095.0
2025-04-10 14:50:00,8.04,8.09,7.95,8.01,1903262.0,8.04,8.09,7.95,8.01,1903262.0
2025-04-10 15:00:00,8.02,8.12,7.97,7.98,2325908.0,8.02,8.12,7.97,7.98,2325908.0
2025-04-10 15:10:00,7.97,8.05,7.96,8.04,1680613.0,7.97,8.05,7.96,8.04,1680613.0
2025-04-10 15:20:00,8.04,8.11,7.95,7.96,2310500.0,8.04,8.11,7.95,7.96,2310500.0
2025-04-10 15:30:00,7.95,8.03,7.94,7.95,1540764.0,7.95,8.03,7.94,7.95,1540764.0
2025-04-10 15:40:00,7.95,7.96,7.87,7.92,1672656.0,7.95,7.96,7.87,7.92,1672656.0
2025-04-10 15:50:00,7.92,8.1,7.92,8.09,5251801.0,7.92,8.1,7.92,8.09,5251801.0
2025-04-11 09:30:00,8.08,8.14,7.87,7.95,907464.0,8.08,8.14,7.87,7.95,907464.0
2025-04-11 09:40:00,7.95,8.0,7.83,7.97,806282.0,7.95,8.0,7.83,7.97,806282.0
2025-04-11 09:50:00,7.96,7.98,7.86,7.89,694310.0,7.96,7.98,7.86,7.89,694310.0
2025-04-11 10:00:00,7.88,7.89,7.79,7.83,889562.0,7.88,7.89,7.79,7.83,889562.0
2025-04-11 10:10:00,7.83,7.85,7.72,7.74,832856.0,7.83,7.85,7.72,7.74,832856.0
2025-04-11 10:20:00,7.74,7.76,7.63,7.65,676657.0,7.74,7.76,7.63,7.65,676657.0
2025-04-11 10:30:00,7.65,7.76,7.63,7.75,976119.0,7.65,7.76,7.63,7.75,976119.0
2025-04-11 10:40:00,7.75,7.77,7.7,7.74,456567.0,7.75,7.77,7.7,7.74,456567.0
2025-04-11 10:50:00,7.74,7.75,7.65,7.66,596771.0,7.74,7.75,7.65,7.66,596771.0
2025-04-11 11:00:00,7.66,7.77,7.65,7.72,972747.0,7.66,7.77,7.65,7.72,972747.0
2025-04-11 11:10:00,7.72,7.72,7.66,7.69,1041176.0,7.72,7.72,7.66,7.69,1041176.0
2025-04-11 11:20:00,7.7,7.71,7.61,7.65,707592.0,7.7,7.71,7.61,7.65,707592.0
2025-04-11 11:30:00,7.64,7.69,7.61,7.68,678575.0,7.64,7.69,7.61,7.68,678575.0
2025-04-11 11:40:00,7.69,7.7,7.64,7.69,412722.0,7.69,7.7,7.64,7.69,412722.0
2025-04-11 11:50:00,7.69,7.69,7.65,7.69,608849.0,7.69,7.69,7.65,7.69,608849.0
2025-04-11 12:00:00,7.69,7.72,7.65,7.69,496388.0,7.69,7.72,7.65,7.69,496388.0
2025-04-11 12:10:00,7.69,7.75,7.68,7.74,729376.0,7.69,7.75,7.68,7.74,729376.0
2025-04-11 12:20:00,7.74,7.75,7.67,7.7,458997.0,7.74,7.75,7.67,7.7,458997.0
2025-04-11 12:30:00,7.7,7.85,7.7,7.83,836693.0,7.7,7.85,7.7,7.83,836693.0
2025-04-11 12:40:00,7.82,7.86,7.8,7.85,629448.0,7.82,7.86,7.8,7.85,629448.0
2025-04-11 12:50:00,7.85,7.89,7.83,7.85,580228.0,7.85,7.89,7.83,7.85,580228.0
2025-04-11 13:00:00,7.85,7.89,7.83,7.86,683933.0,7.85,7.89,7.83,7.86,683933.0
2025-04-11 13:10:00,7.86,7.87,7.78,7.8,756731.0,7.86,7.87,7.78,7.8,756731.0
2025-04-11 13:20:00,7.79,7.83,7.75,7.77,769585.0,7.79,7.83,7.75,7.77,769585.0
2025-04-11 13:30:00,7.77,7.84,7.73,7.84,1053641.0,7.77,7.84,7.73,7.84,1053641.0
2025-04-11 13:40:00,7.84,7.96,7.83,7.92,1449054.0,7.84,7.96,7.83,7.92,1449054.0
2025-04-11 13:50:00,7.93,7.99,7.91,7.93,734966.0,7.93,7.99,7.91,7.93,734966.0
2025-04-11 14:00:00,7.93,7.93,7.88,7.9,623622.0,7.93,7.93,7.88,7.9,623622.0
2025-04-11 14:10:00,7.9,7.92,7.84,7.85,589854.0,7.9,7.92,7.84,7.85,589854.0
2025-04-11 14:20:00,7.85,7.89,7.84,7.89,447226.0,7.85,7.89,7.84,7.89,447226.0
2025-04-11 14:30:00,7.88,7.91,7.84,7.87,802518.0,7.88,7.91,7.84,7.87,802518.0
2025-04-11 14:40:00,7.87,7.9,7.86,7.89,627637.0,7.87,7.9,7.86,7.89,627637.0
2025-04-11 14:50:00,7.9,7.91,7.85,7.86,656907.0,7.9,7.91,7.85,7.86,656907.0
2025-04-11 15:00:00,7.86,8.0,7.85,7.96,1137719.0,7.86,8.0,7.85,7.96,1137719.0
2025-04-11 15:10:00,7.96,8.01,7.94,8.0,1138270.0,7.96,8.01,7.94,8.0,1138270.0
2025-04-11 15:20:00,8.0,8.02,7.96,8.0,821570.0,8.0,8.02,7.96,8.0,821570.0
2025-04-11 15:30:00,8.0,8.0,7.96,7.98,749836.0,8.0,8.0,7.96,7.98,749836.0
2025-04-11 15:40:00,7.98,8.0,7.96,7.99,966713.0,7.98,8.0,7.96,7.99,966713.0
2025-04-11 15:50:00,7.99,7.99,7.96,7.97,1610048.0,7.99,7.99,7.96,7.97,1610048.0
2025-04-14 09:30:00,8.1,8.24,8.04,8.11,2029626.0,8.1,8.24,8.04,8.11,2029626.0
2025-04-14 09:40:00,8.11,8.17,8.02,8.16,920422.0,8.11,8.17,8.02,8.16,920422.0
2025-04-14 09:50:00,8.17,8.2,8.12,8.13,773514.0,8.17,8.2,8.12,8.13,773514.0
2025-04-14 10:00:00,8.13,8.29,8.12,8.19,758312.0,8.13,8.29,8.12,8.19,758312.0
2025-04-14 10:10:00,8.19,8.2,8.12,8.18,477415.0,8.19,8.2,8.12,8.18,477415.0
2025-04-14 10:20:00,8.18,8.26,8.15,8.24,662512.0,8.18,8.26,8.15,8.24,662512.0
2025-04-14 10:30:00,8.24,8.33,8.24,8.31,955574.0,8.24,8.33,8.24,8.31,955574.0
2025-04-14 10:40:00,8.32,8.32,8.25,8.26,467432.0,8.32,8.32,8.25,8.26,467432.0
2025-04-14 10:50:00,8.26,8.29,8.21,8.24,349554.0,8.26,8.29,8.21,8.24,349554.0
2025-04-14 11:00:00,8.24,8.25,8.18,8.2,572433.0,8.24,8.25,8.18,8.2,572433.0
2025-04-14 11:10:00,8.21,8.23,8.18,8.21,778662.0,8.21,8.23,8.18,8.21,778662.0
2025-04-14 11:20:00,8.21,8.22,8.13,8.15,495632.0,8.21,8.22,8.13,8.15,495632.0
2025-04-14 11:30:00,8.16,8.18,8.11,8.13,395959.0,8.16,8.18,8.11,8.13,395959.0
2025-04-14 11:40:00,8.13,8.14,8.06,8.06,595988.0,8.13,8.14,8.06,8.06,595988.0
2025-04-14 11:50:00,8.06,8.1,8.03,8.06,572245.0,8.06,8.1,8.03,8.06,572245.0
2025-04-14 12:00:00,8.06,8.1,8.05,8.05,453295.0,8.06,8.1,8.05,8.05,453295.0
2025-04-14 12:10:00,8.05,8.1,8.02,8.09,572945.0,8.05,8.1,8.02,8.09,572945.0
2025-04-14 12:20:00,8.09,8.12,8.06,8.06,402387.0,8.09,8.12,8.06,8.06,402387.0
2025-04-14 12:30:00,8.06,8.11,8.05,8.1,224733.0,8.06,8.11,8.05,8.1,224733.0
2025-04-14 12:40:00,8.1,8.11,8.08,8.09,276413.0,8.1,8.11,8.08,8.09,276413.0
2025-04-14 12:50:00,8.1,8.1,8.03,8.03,341039.0,8.1,8.1,8.03,8.03,341039.0
2025-04-14 13:00:00,8.04,8.18,8.03,8.04,886831.0,8.04,8.18,8.03,8.04,886831.0
2025-04-14 13:10:00,8.03,8.06,8.02,8.04,547436.0,8.03,8.06,8.02,8.04,547436.0
2025-04-14 13:20:00,8.04,8.06,7.98,8.02,1402319.0,8.04,8.06,7.98,8.02,1402319.0
2025-04-14 13:30:00,8.02,8.04,7.99,8.03,861096.0,8.02,8.04,7.99,8.03,861096.0
2025-04-14 13:40:00,8.03,8.05,8.01,8.05,694263.0,8.03,8.05,8.01,8.05,694263.0
2025-04-14 13:50:00,8.05,8.08,8.01,8.04,869884.0,8.05,8.08,8.01,8.04,869884.0
2025-04-14 14:00:00,8.04,8.05,8.02,8.04,613052.0,8.04,8.05,8.02,8.04,613052.0
2025-04-14 14:10:00,8.04,8.06,8.02,8.05,430881.0,8.04,8.06,8.02,8.05,430881.0
2025-04-14 14:20:00,8.05,8.08,8.04,8.06,636727.0,8.05,8.08,8.04,8.06,636727.0
2025-04-14 14:30:00,8.06,8.08,8.02,8.06,1196342.0,8.06,8.08,8.02,8.06,1196342.0
2025-04-14 14:40:00,8.06,8.1,8.04,8.04,1133589.0,8.06,8.1,8.04,8.04,1133589.0
2025-04-14 14:50:00,8.04,8.05,8.01,8.02,693743.0,8.04,8.05,8.01,8.02,693743.0
2025-04-14 15:00:00,8.01,8.06,8.01,8.05,652545.0,8.01,8.06,8.01,8.05,652545.0
2025-04-14 15:10:00,8.05,8.08,8.04,8.05,992317.0,8.05,8.08,8.04,8.05,992317.0
2025-04-14 15:20:00,8.05,8.06,8.03,8.03,882269.0,8.05,8.06,8.03,8.03,882269.0
2025-04-14 15:30:00,8.04,8.04,8.02,8.04,1365534.0,8.04,8.04,8.02,8.04,1365534.0
2025-04-14 15:40:00,8.03,8.07,8.03,8.06,1537558.0,8.03,8.07,8.03,8.06,1537558.0
2025-04-14 15:50:00,8.07,8.07,7.99,8.02,3892451.0,8.07,8.07,7.99,8.02,3892451.0
2025-04-15 09:30:00,8.02,8.15,7.98,8.14,451613.0,8.02,8.15,7.98,8.14,451613.0
2025-04-15 09:40:00,8.14,8.22,8.12,8.2,479105.0,8.14,8.22,8.12,8.2,479105.0
2025-04-15 09:50:00,8.2,8.21,8.15,8.15,272437.0,8.2,8.21,8.15,8.15,272437.0
2025-04-15 10:00:00,8.16,8.2,8.14,8.18,232615.0,8.16,8.2,8.14,8.18,232615.0
2025-04-15 10:10:00,8.17,8.26,8.13,8.14,618727.0,8.17,8.26,8.13,8.14,618727.0
2025-04-15 10:20:00,8.13,8.2,8.11,8.13,558671.0,8.13,8.2,8.11,8.13,558671.0
2025-04-15 10:30:00,8.13,8.19,8.13,8.13,509874.0,8.13,8.19,8.13,8.13,509874.0
2025-04-15 10:40:00,8.13,8.18,8.1,8.14,478494.0,8.13,8.18,8.1,8.14,478494.0
2025-04-15 10:50:00,8.14,8.18,8.11,8.15,319145.0,8.14,8.18,8.11,8.15,319145.0
2025-04-15 11:00:00,8.16,8.21,8.14,8.2,638630.0,8.16,8.21,8.14,8.2,638630.0
2025-04-15 11:10:00,8.2,8.26,8.18,8.25,735971.0,8.2,8.26,8.18,8.25,735971.0
2025-04-15 11:20:00,8.25,8.28,8.23,8.24,719755.0,8.25,8.28,8.23,8.24,719755.0
2025-04-15 11:30:00,8.24,8.29,8.23,8.26,846435.0,8.24,8.29,8.23,8.26,846435.0
2025-04-15 11:40:00,8.27,8.29,8.24,8.27,634359.0,8.27,8.29,8.24,8.27,634359.0
2025-04-15 11:50:00,8.27,8.3,8.24,8.29,704262.0,8.27,8.3,8.24,8.29,704262.0
2025-04-15 12:00:00,8.29,8.32,8.28,8.29,744661.0,8.29,8.32,8.28,8.29,744661.0
2025-04-15 12:10:00,8.3,8.3,8.25,8.28,877856.0,8.3,8.3,8.25,8.28,877856.0
2025-04-15 12:20:00,8.28,8.3,8.25,8.27,546872.0,8.28,8.3,8.25,8.27,546872.0
2025-04-15 12:30:00,8.27,8.28,8.23,8.24,311746.0,8.27,8.28,8.23,8.24,311746.0
2025-04-15 12:40:00,8.23,8.26,8.23,8.25,514223.0,8.23,8.26,8.23,8.25,514223.0
2025-04-15 12:50:00,8.26,8.26,8.19,8.21,386537.0,8.26,8.26,8.19,8.21,386537.0
2025-04-15 13:00:00,8.21,8.26,8.18,8.22,415719.0,8.21,8.26,8.18,8.22,415719.0
2025-04-15 13:10:00,8.22,8.24,8.18,8.21,572251.0,8.22,8.24,8.18,8.21,572251.0
2025-04-15 13:20:00,8.21,8.21,8.19,8.2,692676.0,8.21,8.21,8.19,8.2,692676.0
2025-04-15 13:30:00,8.19,8.24,8.18,8.24,592662.0,8.19,8.24,8.18,8.24,592662.0
2025-04-15 13:40:00,8.24,8.25,8.22,8.24,514251.0,8.24,8.25,8.22,8.24,514251.0
2025-04-15 13:50:00,8.23,8.24,8.18,8.21,922982.0,8.23,8.24,8.18,8.21,922982.0
2025-04-15 14:00:00,8.21,8.23,8.2,8.21,740685.0,8.21,8.23,8.2,8.21,740685.0
2025-04-15 14:10:00,8.21,8.23,8.13,8.14,1157335.0,8.21,8.23,8.13,8.14,1157335.0
2025-04-15 14:20:00,8.15,8.18,8.12,8.17,804875.0,8.15,8.18,8.12,8.17,804875.0
2025-04-15 14:30:00,8.17,8.19,8.16,8.17,389698.0,8.17,8.19,8.16,8.17,389698.0
2025-04-15 14:40:00,8.16,8.18,8.13,8.14,893440.0,8.16,8.18,8.13,8.14,893440.0
2025-04-15 14:50:00,8.14,8.16,8.14,8.16,290754.0,8.14,8.16,8.14,8.16,290754.0
2025-04-15 15:00:00,8.16,8.2,8.14,8.19,699511.0,8.16,8.2,8.14,8.19,699511.0
2025-04-15 15:10:00,8.19,8.23,8.18,8.21,870075.0,8.19,8.23,8.18,8.21,870075.0
2025-04-15 15:20:00,8.21,8.23,8.17,8.2,853466.0,8.21,8.23,8.17,8.2,853466.0
2025-04-15 15:30:00,8.2,8.25,8.19,8.22,1623677.0,8.2,8.25,8.19,8.22,1623677.0
2025-04-15 15:40:00,8.22,8.26,8.2,8.22,2045036.0,8.22,8.26,8.2,8.22,2045036.0
2025-04-15 15:50:00,8.22,8.29,8.21,8.24,5616308.0,8.22,8.29,8.21,8.24,5616308.0
2025-04-16 09:30:00,8.27,8.34,8.23,8.29,667410.0,8.27,8.34,8.23,8.29,667410.0
2025-04-16 09:40:00,8.29,8.29,8.17,8.19,360250.0,8.29,8.29,8.17,8.19,360250.0
2025-04-16 09:50:00,8.19,8.19,8.11,8.13,637757.0,8.19,8.19,8.11,8.13,637757.0
2025-04-16 10:00:00,8.13,8.25,8.12,8.2,1720007.0,8.13,8.25,8.12,8.2,1720007.0
2025-04-16 10:10:00,8.19,8.2,8.04,8.04,1656046.0,8.19,8.2,8.04,8.04,1656046.0
2025-04-16 10:20:00,8.04,8.06,8.0,8.04,2271135.0,8.04,8.06,8.0,8.04,2271135.0
2025-04-16 10:30:00,8.04,8.05,7.99,8.01,1126787.0,8.04,8.05,7.99,8.01,1126787.0
2025-04-16 10:40:00,8.02,8.08,8.01,8.07,1692142.0,8.02,8.08,8.01,8.07,1692142.0
2025-04-16 10:50:00,8.08,8.13,8.06,8.11,2043000.0,8.08,8.13,8.06,8.11,2043000.0
2025-04-16 11:00:00,8.11,8.14,8.07,8.12,904095.0,8.11,8.14,8.07,8.12,904095.0
2025-04-16 11:10:00,8.11,8.12,8.05,8.05,921241.0,8.11,8.12,8.05,8.05,921241.0
2025-04-16 11:20:00,8.06,8.16,8.05,8.13,1012135.0,8.06,8.16,8.05,8.13,1012135.0
2025-04-16 11:30:00,8.13,8.15,8.09,8.11,858892.0,8.13,8.15,8.09,8.11,858892.0
2025-04-16 11:40:00,8.1,8.11,8.04,8.05,1267686.0,8.1,8.11,8.04,8.05,1267686.0
2025-04-16 11:50:00,8.05,8.06,7.99,8.01,611974.0,8.05,8.06,7.99,8.01,611974.0
2025-04-16 12:00:00,8.01,8.03,7.99,8.01,894247.0,8.01,8.03,7.99,8.01,894247.0
2025-04-16 12:10:00,8.01,8.02,7.99,8.02,361975.0,8.01,8.02,7.99,8.02,361975.0
2025-04-16 12:20:00,8.02,8.04,8.0,8.03,705719.0,8.02,8.04,8.0,8.03,705719.0
2025-04-16 12:30:00,8.03,8.04,7.99,7.99,738901.0,8.03,8.04,7.99,7.99,738901.0
2025-04-16 12:40:00,7.99,8.02,7.97,8.0,1155830.0,7.99,8.02,7.97,8.0,1155830.0
2025-04-16 12:50:00,8.01,8.02,7.99,8.0,784861.0,8.01,8.02,7.99,8.0,784861.0
2025-04-16 13:00:00,7.99,8.03,7.96,8.0,501088.0,7.99,8.03,7.96,8.0,501088.0
2025-04-16 13:10:00,8.0,8.03,8.0,8.02,235731.0,8.0,8.03,8.0,8.02,235731.0
2025-04-16 13:20:00,8.02,8.03,7.98,8.01,447629.0,8.02,8.03,7.98,8.01,447629.0
2025-04-16 13:30:00,8.01,8.01,7.91,7.92,907015.0,8.01,8.01,7.91,7.92,907015.0
2025-04-16 13:40:00,7.93,7.93,7.85,7.86,997432.0,7.93,7.93,7.85,7.86,997432.0
2025-04-16 13:50:00,7.87,7.89,7.8,7.82,982081.0,7.87,7.89,7.8,7.82,982081.0
2025-04-16 14:00:00,7.82,7.85,7.79,7.82,1584169.0,7.82,7.85,7.79,7.82,1584169.0
2025-04-16 14:10:00,7.82,7.89,7.81,7.86,908728.0,7.82,7.89,7.81,7.86,908728.0
2025-04-16 14:20:00,7.86,7.91,7.85,7.89,793818.0,7.86,7.91,7.85,7.89,793818.0
2025-04-16 14:30:00,7.88,7.94,7.87,7.89,1229303.0,7.88,7.94,7.87,7.89,1229303.0
2025-04-16 14:40:00,7.89,7.89,7.86,7.87,745929.0,7.89,7.89,7.86,7.87,745929.0
2025-04-16 14:50:00,7.87,7.88,7.82,7.83,799718.0,7.87,7.88,7.82,7.83,799718.0
2025-04-16 15:00:00,7.83,7.83,7.78,7.79,939799.0,7.83,7.83,7.78,7.79,939799.0
2025-04-16 15:10:00,7.79,7.82,7.77,7.79,1074861.0,7.79,7.82,7.77,7.79,1074861.0
2025-04-16 15:20:00,7.79,7.8,7.77,7.8,1489896.0,7.79,7.8,7.77,7.8,1489896.0
2025-04-16 15:30:00,7.8,7.85,7.79,7.85,1178729.0,7.8,7.85,7.79,7.85,1178729.0
2025-04-16 15:40:00,7.84,7.91,7.83,7.91,1423825.0,7.84,7.91,7.83,7.91,1423825.0
2025-04-16 15:50:00,7.92,7.96,7.9,7.95,3886098.0,7.92,7.96,7.9,7.95,3886098.0
2025-04-17 09:30:00,8.01,8.09,7.95,8.03,1530178.0,8.01,8.09,7.95,8.03,1530178.0
2025-04-17 09:40:00,8.03,8.08,8.0,8.05,451585.0,8.03,8.08,8.0,8.05,451585.0
2025-04-17 09:50:00,8.05,8.09,7.99,8.0,403324.0,8.05,8.09,7.99,8.0,403324.0
2025-04-17 10:00:00,8.01,8.11,7.99,8.03,923789.0,8.01,8.11,7.99,8.03,923789.0
2025-04-17 10:10:00,8.03,8.06,8.01,8.03,871240.0,8.03,8.06,8.01,8.03,871240.0
2025-04-17 10:20:00,8.03,8.06,8.0,8.02,849738.0,8.03,8.06,8.0,8.02,849738.0
2025-04-17 10:30:00,8.01,8.04,7.99,8.02,991561.0,8.01,8.04,7.99,8.02,991561.0
2025-04-17 10:40:00,8.02,8.06,8.01,8.02,415987.0,8.02,8.06,8.01,8.02,415987.0
2025-04-17 10:50:00,8.03,8.04,7.96,7.97,324399.0,8.03,8.04,7.96,7.97,324399.0
2025-04-17 11:00:00,7.97,8.07,7.96,8.02,482296.0,7.97,8.07,7.96,8.02,482296.0
2025-04-17 11:10:00,8.02,8.07,8.02,8.05,304008.0,8.02,8.07,8.02,8.05,304008.0
2025-04-17 11:20:00,8.05,8.06,8.0,8.01,176718.0,8.05,8.06,8.0,8.01,176718.0
2025-04-17 11:30:00,8.0,8.04,8.0,8.03,247098.0,8.0,8.04,8.0,8.03,247098.0
2025-04-17 11:40:00,8.03,8.04,8.0,8.01,369876.0,8.03,8.04,8.0,8.01,369876.0
2025-04-17 11:50:00,8.01,8.04,7.99,8.02,616362.0,8.01,8.04,7.99,8.02,616362.0
2025-04-17 12:00:00,8.02,8.08,7.98,8.05,1349939.0,8.02,8.08,7.98,8.05,1349939.0
2025-04-17 12:10:00,8.05,8.09,8.0,8.08,1268291.0,8.05,8.09,8.0,8.08,1268291.0
2025-04-17 12:20:00,8.08,8.1,8.05,8.09,549700.0,8.08,8.1,8.05,8.09,549700.0
2025-04-17 12:30:00,8.09,8.13,8.07,8.1,541941.0,8.09,8.13,8.07,8.1,541941.0
2025-04-17 12:40:00,8.1,8.11,8.06,8.1,374424.0,8.1,8.11,8.06,8.1,374424.0
2025-04-17 12:50:00,8.1,8.15,8.09,8.14,197652.0,8.1,8.15,8.09,8.14,197652.0
2025-04-17 13:00:00,8.14,8.17,8.12,8.15,359809.0,8.14,8.17,8.12,8.15,359809.0
2025-04-17 13:10:00,8.16,8.16,8.09,8.1,430226.0,8.16,8.16,8.09,8.1,430226.0
2025-04-17 13:20:00,8.1,8.1,8.06,8.08,496636.0,8.1,8.1,8.06,8.08,496636.0
2025-04-17 13:30:00,8.08,8.12,8.07,8.11,467851.0,8.08,8.12,8.07,8.11,467851.0
2025-04-17 13:40:00,8.11,8.16,8.1,8.13,569175.0,8.11,8.16,8.1,8.13,569175.0
2025-04-17 13:50:00,8.13,8.18,8.13,8.15,339107.0,8.13,8.18,8.13,8.15,339107.0
2025-04-17 14:00:00,8.16,8.19,8.14,8.18,559316.0,8.16,8.19,8.14,8.18,559316.0
2025-04-17 14:10:00,8.18,8.19,8.15,8.17,376036.0,8.18,8.19,8.15,8.17,376036.0
2025-04-17 14:20:00,8.17,8.19,8.16,8.16,336455.0,8.17,8.19,8.16,8.16,336455.0
2025-04-17 14:30:00,8.17,8.18,8.14,8.16,406460.0,8.17,8.18,8.14,8.16,406460.0
2025-04-17 14:40:00,8.16,8.17,8.12,8.13,424164.0,8.16,8.17,8.12,8.13,424164.0
2025-04-17 14:50:00,8.13,8.13,8.07,8.08,532514.0,8.13,8.13,8.07,8.08,532514.0
2025-04-17 15:00:00,8.08,8.11,8.07,8.11,675766.0,8.08,8.11,8.07,8.11,675766.0
2025-04-17 15:10:00,8.11,8.12,8.08,8.1,606949.0,8.11,8.12,8.08,8.1,606949.0
2025-04-17 15:20:00,8.1,8.11,8.06,8.1,674088.0,8.1,8.11,8.06,8.1,674088.0
2025-04-17 15:30:00,8.1,8.15,8.09,8.14,1080760.0,8.1,8.15,8.09,8.14,1080760.0
2025-04-17 15:40:00,8.14,8.15,8.12,8.13,1033532.0,8.14,8.15,8.12,8.13,1033532.0
2025-04-17 15:50:00,8.13,8.14,8.08,8.09,2410208.0,8.13,8.14,8.08,8.09,2410208.0
2025-04-21 09:30:00,8.03,8.11,8.01,8.04,1356925.0,8.03,8.11,8.01,8.04,1356925.0
2025-04-21 09:40:00,8.04,8.07,7.97,7.98,440433.0,8.04,8.07,7.97,7.98,440433.0
2025-04-21 09:50:00,7.98,7.99,7.85,7.87,484396.0,7.98,7.99,7.85,7.87,484396.0
2025-04-21 10:00:00,7.87,7.9,7.84,7.88,729252.0,7.87,7.9,7.84,7.88,729252.0
2025-04-21 10:10:00,7.89,7.91,7.86,7.88,909493.0,7.89,7.91,7.86,7.88,909493.0
2025-04-21 10:20:00,7.88,7.9,7.86,7.88,489886.0,7.88,7.9,7.86,7.88,489886.0
2025-04-21 10:30:00,7.88,7.9,7.85,7.9,260318.0,7.88,7.9,7.85,7.9,260318.0
2025-04-21 10:40:00,7.9,7.91,7.84,7.84,433974.0,7.9,7.91,7.84,7.84,433974.0
2025-04-21 10:50:00,7.84,7.85,7.82,7.83,260103.0,7.84,7.85,7.82,7.83,260103.0
2025-04-21 11:00:00,7.83,7.85,7.82,7.83,449326.0,7.83,7.85,7.82,7.83,449326.0
2025-04-21 11:10:00,7.84,7.85,7.81,7.84,642593.0,7.84,7.85,7.81,7.84,642593.0
2025-04-21 11:20:00,7.84,7.84,7.79,7.8,510634.0,7.84,7.84,7.79,7.8,510634.0
2025-04-21 11:30:00,7.8,7.81,7.78,7.79,270915.0,7.8,7.81,7.78,7.79,270915.0
2025-04-21 11:40:00,7.79,7.79,7.75,7.77,511641.0,7.79,7.79,7.75,7.77,511641.0
2025-04-21 11:50:00,7.77,7.77,7.75,7.77,413600.0,7.77,7.77,7.75,7.77,413600.0
2025-04-21 12:00:00,7.77,7.78,7.76,7.78,304742.0,7.77,7.78,7.76,7.78,304742.0
2025-04-21 12:10:00,7.78,7.8,7.77,7.8,496884.0,7.78,7.8,7.77,7.8,496884.0
2025-04-21 12:20:00,7.79,7.81,7.79,7.8,335810.0,7.79,7.81,7.79,7.8,335810.0
2025-04-21 12:30:00,7.8,7.84,7.79,7.83,457546.0,7.8,7.84,7.79,7.83,457546.0
2025-04-21 12:40:00,7.83,7.86,7.83,7.84,674292.0,7.83,7.86,7.83,7.84,674292.0
2025-04-21 12:50:00,7.84,7.84,7.78,7.78,263379.0,7.84,7.84,7.78,7.78,263379.0
2025-04-21 13:00:00,7.79,7.8,7.77,7.78,282159.0,7.79,7.8,7.77,7.78,282159.0
2025-04-21 13:10:00,7.78,7.82,7.76,7.81,427694.0,7.78,7.82,7.76,7.81,427694.0
2025-04-21 13:20:00,7.82,7.86,7.81,7.83,618323.0,7.82,7.86,7.81,7.83,618323.0
2025-04-21 13:30:00,7.83,7.86,7.83,7.86,410836.0,7.83,7.86,7.83,7.86,410836.0
2025-04-21 13:40:00,7.86,7.86,7.82,7.83,582061.0,7.86,7.86,7.82,7.83,582061.0
2025-04-21 13:50:00,7.83,7.85,7.82,7.82,318966.0,7.83,7.85,7.82,7.82,318966.0
2025-04-21 14:00:00,7.83,7.85,7.8,7.85,531836.0,7.83,7.85,7.8,7.85,531836.0
2025-04-21 14:10:00,7.85,7.87,7.84,7.87,272551.0,7.85,7.87,7.84,7.87,272551.0
2025-04-21 14:20:00,7.87,7.87,7.86,7.87,356798.0,7.87,7.87,7.86,7.87,356798.0
2025-04-21 14:30:00,7.87,7.9,7.86,7.89,764697.0,7.87,7.9,7.86,7.89,764697.0
2025-04-21 14:40:00,7.89,7.89,7.86,7.88,461774.0,7.89,7.89,7.86,7.88,461774.0
2025-04-21 14:50:00,7.88,7.89,7.87,7.88,438551.0,7.88,7.89,7.87,7.88,438551.0
2025-04-21 15:00:00,7.88,7.9,7.88,7.89,536165.0,7.88,7.9,7.88,7.89,536165.0
2025-04-21 15:10:00,7.89,7.9,7.87,7.89,571930.0,7.89,7.9,7.87,7.89,571930.0
2025-04-21 15:20:00,7.89,7.91,7.88,7.89,762413.0,7.89,7.91,7.88,7.89,762413.0
2025-04-21 15:30:00,7.89,7.92,7.88,7.9,410586.0,7.89,7.92,7.88,7.9,410586.0
2025-04-21 15:40:00,7.9,7.93,7.88,7.93,563563.0,7.9,7.93,7.88,7.93,563563.0
2025-04-21 15:50:00,7.92,7.97,7.89,7.95,2743542.0,7.92,7.97,7.89,7.95,2743542.0
2025-04-22 09:30:00,8.05,8.12,8.02,8.04,1386315.0,8.05,8.12,8.02,8.04,1386315.0
2025-04-22 09:40:00,8.04,8.06,8.01,8.02,916725.0,8.04,8.06,8.01,8.02,916725.0
2025-04-22 09:50:00,8.02,8.02,7.94,8.0,577127.0,8.02,8.02,7.94,8.0,577127.0
2025-04-22 10:00:00,8.0,8.03,7.97,8.0,834646.0,8.0,8.03,7.97,8.0,834646.0
2025-04-22 10:10:00,8.0,8.01,7.94,8.01,636000.0,8.0,8.01,7.94,8.01,636000.0
2025-04-22 10:20:00,8.01,8.01,7.95,7.98,763619.0,8.01,8.01,7.95,7.98,763619.0
2025-04-22 10:30:00,7.98,8.07,7.96,8.04,1217639.0,7.98,8.07,7.96,8.04,1217639.0
2025-04-22 10:40:00,8.05,8.05,7.98,7.98,1130934.0,8.05,8.05,7.98,7.98,1130934.0
2025-04-22 10:50:00,7.99,8.01,7.97,8.01,446657.0,7.99,8.01,7.97,8.01,446657.0
2025-04-22 11:00:00,8.01,8.04,7.99,8.04,1057399.0,8.01,8.04,7.99,8.04,1057399.0
2025-04-22 11:10:00,8.04,8.08,8.03,8.05,931851.0,8.04,8.08,8.03,8.05,931851.0
2025-04-22 11:20:00,8.05,8.06,8.02,8.03,812591.0,8.05,8.06,8.02,8.03,812591.0
2025-04-22 11:30:00,8.03,8.03,8.0,8.0,513917.0,8.03,8.03,8.0,8.0,513917.0
2025-04-22 11:40:00,8.01,8.01,7.96,7.98,391777.0,8.01,8.01,7.96,7.98,391777.0
2025-04-22 11:50:00,7.98,8.01,7.97,7.99,769028.0,7.98,8.01,7.97,7.99,769028.0
2025-04-22 12:00:00,8.0,8.06,7.99,8.04,1239283.0,8.0,8.06,7.99,8.04,1239283.0
2025-04-22 12:10:00,8.04,8.06,8.03,8.04,428785.0,8.04,8.06,8.03,8.04,428785.0
2025-04-22 12:20:00,8.05,8.13,8.04,8.09,839106.0,8.05,8.13,8.04,8.09,839106.0
2025-04-22 12:30:00,8.09,8.1,8.05,8.08,659973.0,8.09,8.1,8.05,8.08,659973.0
2025-04-22 12:40:00,8.07,8.08,8.04,8.06,437034.0,8.07,8.08,8.04,8.06,437034.0
2025-04-22 12:50:00,8.05,8.07,8.04,8.06,404316.0,8.05,8.07,8.04,8.06,404316.0
2025-04-22 13:00:00,8.06,8.08,8.04,8.06,691357.0,8.06,8.08,8.04,8.06,691357.0
2025-04-22 13:10:00,8.06,8.06,7.95,8.01,947528.0,8.06,8.06,7.95,8.01,947528.0
2025-04-22 13:20:00,8.01,8.03,7.93,7.95,711965.0,8.01,8.03,7.93,7.95,711965.0
2025-04-22 13:30:00,7.95,8.0,7.93,7.99,614122.0,7.95,8.0,7.93,7.99,614122.0
2025-04-22 13:40:00,7.98,8.0,7.96,7.96,419943.0,7.98,8.0,7.96,7.96,419943.0
2025-04-22 13:50:00,7.96,7.97,7.94,7.95,463711.0,7.96,7.97,7.94,7.95,463711.0
2025-04-22 14:00:00,7.95,8.02,7.94,8.01,896146.0,7.95,8.02,7.94,8.01,896146.0
2025-04-22 14:10:00,8.0,8.01,7.96,8.0,1277394.0,8.0,8.01,7.96,8.0,1277394.0
2025-04-22 14:20:00,8.0,8.03,7.99,8.0,632074.0,8.0,8.03,7.99,8.0,632074.0
2025-04-22 14:30:00,8.0,8.0,7.96,7.96,1148578.0,8.0,8.0,7.96,7.96,1148578.0
2025-04-22 14:40:00,7.96,7.97,7.95,7.96,581589.0,7.96,7.97,7.95,7.96,581589.0
2025-04-22 14:50:00,7.96,8.01,7.95,7.98,1245482.0,7.96,8.01,7.95,7.98,1245482.0
2025-04-22 15:00:00,7.98,7.99,7.96,7.97,525292.0,7.98,7.99,7.96,7.97,525292.0
2025-04-22 15:10:00,7.97,7.97,7.92,7.95,449260.0,7.97,7.97,7.92,7.95,449260.0
2025-04-22 15:20:00,7.95,7.95,7.92,7.93,547052.0,7.95,7.95,7.92,7.93,547052.0
2025-04-22 15:30:00,7.93,7.94,7.91,7.93,733914.0,7.93,7.94,7.91,7.93,733914.0
2025-04-22 15:40:00,7.93,7.97,7.92,7.95,987058.0,7.93,7.97,7.92,7.95,987058.0
2025-04-22 15:50:00,7.94,7.98,7.92,7.96,3593962.0,7.94,7.98,7.92,7.96,3593962.0
2025-04-23 09:30:00,8.32,8.62,8.28,8.55,4154016.0,8.32,8.62,8.28,8.55,4154016.0
2025-04-23 09:40:00,8.55,8.73,8.45,8.7,1844168.0,8.55,8.73,8.45,8.7,1844168.0
2025-04-23 09:50:00,8.7,8.71,8.58,8.62,2142886.0,8.7,8.71,8.58,8.62,2142886.0
2025-04-23 10:00:00,8.63,8.78,8.57,8.74,2363790.0,8.63,8.78,8.57,8.74,2363790.0
2025-04-23 10:10:00,8.74,8.76,8.62,8.69,1911368.0,8.74,8.76,8.62,8.69,1911368.0
2025-04-23 10:20:00,8.69,8.74,8.63,8.71,1997381.0,8.69,8.74,8.63,8.71,1997381.0
2025-04-23 10:30:00,8.71,8.72,8.64,8.64,1277767.0,8.71,8.72,8.64,8.64,1277767.0
2025-04-23 10:40:00,8.65,8.67,8.6,8.62,1047588.0,8.65,8.67,8.6,8.62,1047588.0
2025-04-23 10:50:00,8.62,8.64,8.58,8.6,1076568.0,8.62,8.64,8.58,8.6,1076568.0
2025-04-23 11:00:00,8.6,8.65,8.54,8.64,1541745.0,8.6,8.65,8.54,8.64,1541745.0
2025-04-23 11:10:00,8.64,8.65,8.59,8.61,1083145.0,8.64,8.65,8.59,8.61,1083145.0
2025-04-23 11:20:00,8.61,8.65,8.48,8.5,1646190.0,8.61,8.65,8.48,8.5,1646190.0
2025-04-23 11:30:00,8.5,8.52,8.45,8.49,1049342.0,8.5,8.52,8.45,8.49,1049342.0
2025-04-23 11:40:00,8.49,8.51,8.38,8.38,1141410.0,8.49,8.51,8.38,8.38,1141410.0
2025-04-23 11:50:00,8.38,8.42,8.35,8.42,1015636.0,8.38,8.42,8.35,8.42,1015636.0
2025-04-23 12:00:00,8.42,8.44,8.38,8.41,969158.0,8.42,8.44,8.38,8.41,969158.0
2025-04-23 12:10:00,8.41,8.43,8.35,8.35,946606.0,8.41,8.43,8.35,8.35,946606.0
2025-04-23 12:20:00,8.35,8.4,8.29,8.39,2259481.0,8.35,8.4,8.29,8.39,2259481.0
2025-04-23 12:30:00,8.39,8.46,8.38,8.46,1185553.0,8.39,8.46,8.38,8.46,1185553.0
2025-04-23 12:40:00,8.45,8.45,8.39,8.39,1089582.0,8.45,8.45,8.39,8.39,1089582.0
2025-04-23 12:50:00,8.4,8.46,8.39,8.44,869434.0,8.4,8.46,8.39,8.44,869434.0
2025-04-23 13:00:00,8.44,8.45,8.36,8.43,779713.0,8.44,8.45,8.36,8.43,779713.0
2025-04-23 13:10:00,8.43,8.45,8.42,8.44,531074.0,8.43,8.45,8.42,8.44,531074.0
2025-04-23 13:20:00,8.45,8.46,8.42,8.42,473677.0,8.45,8.46,8.42,8.42,473677.0
2025-04-23 13:30:00,8.43,8.44,8.36,8.38,612308.0,8.43,8.44,8.36,8.38,612308.0
2025-04-23 13:40:00,8.38,8.4,8.36,8.39,499266.0,8.38,8.4,8.36,8.39,499266.0
2025-04-23 13:50:00,8.39,8.42,8.38,8.39,480424.0,8.39,8.42,8.38,8.39,480424.0
2025-04-23 14:00:00,8.4,8.41,8.37,8.41,431270.0,8.4,8.41,8.37,8.41,431270.0
2025-04-23 14:10:00,8.41,8.46,8.39,8.44,1204056.0,8.41,8.46,8.39,8.44,1204056.0
2025-04-23 14:20:00,8.45,8.48,8.4,8.41,713171.0,8.45,8.48,8.4,8.41,713171.0
2025-04-23 14:30:00,8.41,8.45,8.4,8.44,753862.0,8.41,8.45,8.4,8.44,753862.0
2025-04-23 14:40:00,8.44,8.44,8.4,8.43,755850.0,8.44,8.44,8.4,8.43,755850.0
2025-04-23 14:50:00,8.43,8.45,8.4,8.43,574652.0,8.43,8.45,8.4,8.43,574652.0
2025-04-23 15:00:00,8.42,8.44,8.38,8.39,596409.0,8.42,8.44,8.38,8.39,596409.0
2025-04-23 15:10:00,8.39,8.41,8.38,8.38,876440.0,8.39,8.41,8.38,8.38,876440.0
2025-04-23 15:20:00,8.38,8.39,8.34,8.35,816644.0,8.38,8.39,8.34,8.35,816644.0
2025-04-23 15:30:00,8.35,8.38,8.33,8.35,588539.0,8.35,8.38,8.33,8.35,588539.0
2025-04-23 15:40:00,8.35,8.38,8.34,8.38,1470313.0,8.35,8.38,8.34,8.38,1470313.0
2025-04-23 15:50:00,8.38,8.39,8.33,8.33,3553173.0,8.38,8.39,8.33,8.33,3553173.0
2025-04-24 09:30:00,8.32,8.52,8.26,8.52,825881.0,8.32,8.52,8.26,8.52,825881.0
2025-04-24 09:40:00,8.52,8.58,8.51,8.53,713006.0,8.52,8.58,8.51,8.53,713006.0
2025-04-24 09:50:00,8.52,8.6,8.51,8.59,681774.0,8.52,8.6,8.51,8.59,681774.0
2025-04-24 10:00:00,8.58,8.6,8.56,8.59,622175.0,8.58,8.6,8.56,8.59,622175.0
2025-04-24 10:10:00,8.59,8.59,8.49,8.53,587223.0,8.59,8.59,8.49,8.53,587223.0
2025-04-24 10:20:00,8.53,8.63,8.52,8.63,657577.0,8.53,8.63,8.52,8.63,657577.0
2025-04-24 10:30:00,8.63,8.64,8.6,8.62,711150.0,8.63,8.64,8.6,8.62,711150.0
2025-04-24 10:40:00,8.61,8.64,8.54,8.56,797477.0,8.61,8.64,8.54,8.56,797477.0
2025-04-24 10:50:00,8.56,8.57,8.51,8.55,1140603.0,8.56,8.57,8.51,8.55,1140603.0
2025-04-24 11:00:00,8.56,8.6,8.54,8.57,997232.0,8.56,8.6,8.54,8.57,997232.0
2025-04-24 11:10:00,8.57,8.59,8.53,8.57,1098038.0,8.57,8.59,8.53,8.57,1098038.0
2025-04-24 11:20:00,8.57,8.57,8.53,8.54,555858.0,8.57,8.57,8.53,8.54,555858.0
2025-04-24 11:30:00,8.54,8.54,8.5,8.51,319550.0,8.54,8.54,8.5,8.51,319550.0
2025-04-24 11:40:00,8.51,8.53,8.49,8.51,654946.0,8.51,8.53,8.49,8.51,654946.0
2025-04-24 11:50:00,8.51,8.54,8.49,8.5,544874.0,8.51,8.54,8.49,8.5,544874.0
2025-04-24 12:00:00,8.5,8.53,8.49,8.51,838651.0,8.5,8.53,8.49,8.51,838651.0
2025-04-24 12:10:00,8.5,8.56,8.5,8.54,842427.0,8.5,8.56,8.5,8.54,842427.0
2025-04-24 12:20:00,8.54,8.56,8.52,8.53,538785.0,8.54,8.56,8.52,8.53,538785.0
2025-04-24 12:30:00,8.53,8.55,8.52,8.54,191569.0,8.53,8.55,8.52,8.54,191569.0
2025-04-24 12:40:00,8.54,8.57,8.52,8.56,723991.0,8.54,8.57,8.52,8.56,723991.0
2025-04-24 12:50:00,8.55,8.58,8.55,8.57,237263.0,8.55,8.58,8.55,8.57,237263.0
2025-04-24 13:00:00,8.57,8.57,8.52,8.52,223691.0,8.57,8.57,8.52,8.52,223691.0
2025-04-24 13:10:00,8.53,8.53,8.47,8.49,559972.0,8.53,8.53,8.47,8.49,559972.0
2025-04-24 13:20:00,8.49,8.52,8.48,8.49,429823.0,8.49,8.52,8.48,8.49,429823.0
2025-04-24 13:30:00,8.49,8.5,8.47,8.49,241409.0,8.49,8.5,8.47,8.49,241409.0
2025-04-24 13:40:00,8.49,8.5,8.47,8.5,285135.0,8.49,8.5,8.47,8.5,285135.0
2025-04-24 13:50:00,8.49,8.52,8.49,8.51,482249.0,8.49,8.52,8.49,8.51,482249.0
2025-04-24 14:00:00,8.51,8.53,8.5,8.51,287977.0,8.51,8.53,8.5,8.51,287977.0
2025-04-24 14:10:00,8.51,8.52,8.5,8.51,201928.0,8.51,8.52,8.5,8.51,201928.0
2025-04-24 14:20:00,8.51,8.52,8.5,8.52,288448.0,8.51,8.52,8.5,8.52,288448.0
2025-04-24 14:30:00,8.51,8.55,8.5,8.54,684308.0,8.51,8.55,8.5,8.54,684308.0
2025-04-24 14:40:00,8.54,8.57,8.54,8.57,581699.0,8.54,8.57,8.54,8.57,581699.0
2025-04-24 14:50:00,8.57,8.57,8.53,8.53,449574.0,8.57,8.57,8.53,8.53,449574.0
2025-04-24 15:00:00,8.53,8.54,8.5,8.52,448754.0,8.53,8.54,8.5,8.52,448754.0
2025-04-24 15:10:00,8.52,8.53,8.5,8.53,288220.0,8.52,8.53,8.5,8.53,288220.0
2025-04-24 15:20:00,8.53,8.53,8.48,8.49,344427.0,8.53,8.53,8.48,8.49,344427.0
2025-04-24 15:30:00,8.49,8.51,8.48,8.51,489017.0,8.49,8.51,8.48,8.51,489017.0
2025-04-24 15:40:00,8.51,8.53,8.5,8.51,558511.0,8.51,8.53,8.5,8.51,558511.0
2025-04-24 15:50:00,8.51,8.56,8.48,8.48,2857733.0,8.51,8.56,8.48,8.48,2857733.0
2025-04-25 09:30:00,8.5,8.58,8.49,8.54,486739.0,8.5,8.58,8.49,8.54,486739.0
2025-04-25 09:40:00,8.54,8.56,8.49,8.51,808080.0,8.54,8.56,8.49,8.51,808080.0
2025-04-25 09:50:00,8.51,8.54,8.43,8.45,1172278.0,8.51,8.54,8.43,8.45,1172278.0
2025-04-25 10:00:00,8.45,8.53,8.44,8.51,563965.0,8.45,8.53,8.44,8.51,563965.0
2025-04-25 10:10:00,8.51,8.56,8.49,8.54,743681.0,8.51,8.56,8.49,8.54,743681.0
2025-04-25 10:20:00,8.54,8.55,8.49,8.51,755419.0,8.54,8.55,8.49,8.51,755419.0
2025-04-25 10:30:00,8.52,8.54,8.49,8.53,1315523.0,8.52,8.54,8.49,8.53,1315523.0
2025-04-25 10:40:00,8.53,8.58,8.52,8.57,1169504.0,8.53,8.58,8.52,8.57,1169504.0
2025-04-25 10:50:00,8.58,8.62,8.54,8.59,811423.0,8.58,8.62,8.54,8.59,811423.0
2025-04-25 11:00:00,8.59,8.6,8.57,8.59,318943.0,8.59,8.6,8.57,8.59,318943.0
2025-04-25 11:10:00,8.58,8.62,8.57,8.61,344525.0,8.58,8.62,8.57,8.61,344525.0
2025-04-25 11:20:00,8.62,8.64,8.6,8.61,416935.0,8.62,8.64,8.6,8.61,416935.0
2025-04-25 11:30:00,8.61,8.61,8.59,8.61,405521.0,8.61,8.61,8.59,8.61,405521.0
2025-04-25 11:40:00,8.61,8.62,8.59,8.6,430777.0,8.61,8.62,8.59,8.6,430777.0
2025-04-25 11:50:00,8.6,8.61,8.59,8.59,160990.0,8.6,8.61,8.59,8.59,160990.0
2025-04-25 12:00:00,8.59,8.62,8.59,8.62,206248.0,8.59,8.62,8.59,8.62,206248.0
2025-04-25 12:10:00,8.62,8.63,8.6,8.61,166621.0,8.62,8.63,8.6,8.61,166621.0
2025-04-25 12:20:00,8.61,8.62,8.6,8.61,93938.0,8.61,8.62,8.6,8.61,93938.0
2025-04-25 12:30:00,8.61,8.64,8.6,8.63,402085.0,8.61,8.64,8.6,8.63,402085.0
2025-04-25 12:40:00,8.63,8.65,8.61,8.61,450233.0,8.63,8.65,8.61,8.61,450233.0
2025-04-25 12:50:00,8.62,8.62,8.59,8.59,399847.0,8.62,8.62,8.59,8.59,399847.0
2025-04-25 13:00:00,8.59,8.64,8.59,8.63,505441.0,8.59,8.64,8.59,8.63,505441.0
2025-04-25 13:10:00,8.63,8.65,8.62,8.64,241689.0,8.63,8.65,8.62,8.64,241689.0
2025-04-25 13:20:00,8.64,8.65,8.63,8.64,368366.0,8.64,8.65,8.63,8.64,368366.0
2025-04-25 13:30:00,8.63,8.66,8.58,8.59,491092.0,8.63,8.66,8.58,8.59,491092.0
2025-04-25 13:40:00,8.59,8.63,8.57,8.59,370769.0,8.59,8.63,8.57,8.59,370769.0
2025-04-25 13:50:00,8.59,8.59,8.52,8.53,396486.0,8.59,8.59,8.52,8.53,396486.0
2025-04-25 14:00:00,8.53,8.59,8.53,8.59,469931.0,8.53,8.59,8.53,8.59,469931.0
2025-04-25 14:10:00,8.58,8.59,8.56,8.57,210986.0,8.58,8.59,8.56,8.57,210986.0
2025-04-25 14:20:00,8.57,8.59,8.56,8.58,357860.0,8.57,8.59,8.56,8.58,357860.0
2025-04-25 14:30:00,8.57,8.61,8.57,8.59,297983.0,8.57,8.61,8.57,8.59,297983.0
2025-04-25 14:40:00,8.6,8.61,8.59,8.61,180995.0,8.6,8.61,8.59,8.61,180995.0
2025-04-25 14:50:00,8.61,8.62,8.59,8.6,492791.0,8.61,8.62,8.59,8.6,492791.0
2025-04-25 15:00:00,8.6,8.61,8.59,8.6,109329.0,8.6,8.61,8.59,8.6,109329.0
2025-04-25 15:10:00,8.6,8.6,8.56,8.58,285127.0,8.6,8.6,8.56,8.58,285127.0
2025-04-25 15:20:00,8.58,8.58,8.55,8.55,629136.0,8.58,8.58,8.55,8.55,629136.0
2025-04-25 15:30:00,8.55,8.56,8.51,8.53,482549.0,8.55,8.56,8.51,8.53,482549.0
2025-04-25 15:40:00,8.53,8.55,8.52,8.54,666845.0,8.53,8.55,8.52,8.54,666845.0
2025-04-25 15:50:00,8.54,8.61,8.54,8.58,2286723.0,8.54,8.61,8.54,8.58,2286723.0
2025-04-28 09:30:00,8.59,8.74,8.59,8.7,657832.0,8.59,8.74,8.59,8.7,657832.0
2025-04-28 09:40:00,8.69,8.83,8.69,8.79,603947.0,8.69,8.83,8.69,8.79,603947.0
2025-04-28 09:50:00,8.79,8.8,8.71,8.74,383970.0,8.79,8.8,8.71,8.74,383970.0
2025-04-28 10:00:00,8.74,8.85,8.71,8.84,854757.0,8.74,8.85,8.71,8.84,854757.0
2025-04-28 10:10:00,8.84,8.86,8.8,8.84,1276741.0,8.84,8.86,8.8,8.84,1276741.0
2025-04-28 10:20:00,8.85,8.88,8.8,8.82,1247863.0,8.85,8.88,8.8,8.82,1247863.0
2025-04-28 10:30:00,8.82,8.84,8.77,8.82,1302749.0,8.82,8.84,8.77,8.82,1302749.0
2025-04-28 10:40:00,8.82,8.86,8.8,8.84,845570.0,8.82,8.86,8.8,8.84,845570.0
2025-04-28 10:50:00,8.84,8.85,8.78,8.8,469382.0,8.84,8.85,8.78,8.8,469382.0
2025-04-28 11:00:00,8.8,8.83,8.79,8.8,517753.0,8.8,8.83,8.79,8.8,517753.0
2025-04-28 11:10:00,8.8,8.8,8.73,8.75,906710.0,8.8,8.8,8.73,8.75,906710.0
2025-04-28 11:20:00,8.75,8.75,8.64,8.66,1154368.0,8.75,8.75,8.64,8.66,1154368.0
2025-04-28 11:30:00,8.66,8.69,8.65,8.69,935933.0,8.66,8.69,8.65,8.69,935933.0
2025-04-28 11:40:00,8.69,8.7,8.65,8.67,703434.0,8.69,8.7,8.65,8.67,703434.0
2025-04-28 11:50:00,8.67,8.67,8.65,8.66,393816.0,8.67,8.67,8.65,8.66,393816.0
2025-04-28 12:00:00,8.67,8.67,8.62,8.65,710287.0,8.67,8.67,8.62,8.65,710287.0
2025-04-28 12:10:00,8.66,8.66,8.61,8.62,434514.0,8.66,8.66,8.61,8.62,434514.0
2025-04-28 12:20:00,8.61,8.64,8.58,8.59,425468.0,8.61,8.64,8.58,8.59,425468.0
2025-04-28 12:30:00,8.59,8.65,8.58,8.64,835132.0,8.59,8.65,8.58,8.64,835132.0
2025-04-28 12:40:00,8.64,8.65,8.62,8.64,378187.0,8.64,8.65,8.62,8.64,378187.0
2025-04-28 12:50:00,8.64,8.65,8.6,8.61,259935.0,8.64,8.65,8.6,8.61,259935.0
2025-04-28 13:00:00,8.61,8.61,8.58,8.6,330918.0,8.61,8.61,8.58,8.6,330918.0
2025-04-28 13:10:00,8.59,8.6,8.56,8.58,194471.0,8.59,8.6,8.56,8.58,194471.0
2025-04-28 13:20:00,8.58,8.59,8.53,8.54,306299.0,8.58,8.59,8.53,8.54,306299.0
2025-04-28 13:30:00,8.54,8.59,8.53,8.59,475349.0,8.54,8.59,8.53,8.59,475349.0
2025-04-28 13:40:00,8.59,8.59,8.56,8.59,496331.0,8.59,8.59,8.56,8.59,496331.0
2025-04-28 13:50:00,8.59,8.66,8.58,8.65,950672.0,8.59,8.66,8.58,8.65,950672.0
2025-04-28 14:00:00,8.66,8.71,8.64,8.66,2165399.0,8.66,8.71,8.64,8.66,2165399.0
2025-04-28 14:10:00,8.66,8.7,8.65,8.69,1361675.0,8.66,8.7,8.65,8.69,1361675.0
2025-04-28 14:20:00,8.68,8.72,8.67,8.68,1211749.0,8.68,8.72,8.67,8.68,1211749.0
2025-04-28 14:30:00,8.68,8.72,8.67,8.7,969837.0,8.68,8.72,8.67,8.7,969837.0
2025-04-28 14:40:00,8.7,8.7,8.68,8.7,670365.0,8.7,8.7,8.68,8.7,670365.0
2025-04-28 14:50:00,8.7,8.71,8.68,8.69,754687.0,8.7,8.71,8.68,8.69,754687.0
2025-04-28 15:00:00,8.69,8.7,8.67,8.7,465455.0,8.69,8.7,8.67,8.7,465455.0
2025-04-28 15:10:00,8.7,8.71,8.66,8.68,629074.0,8.7,8.71,8.66,8.68,629074.0
2025-04-28 15:20:00,8.68,8.73,8.66,8.69,803959.0,8.68,8.73,8.66,8.69,803959.0
2025-04-28 15:30:00,8.68,8.69,8.64,8.64,1124039.0,8.68,8.69,8.64,8.64,1124039.0
2025-04-28 15:40:00,8.65,8.7,8.64,8.69,1946355.0,8.65,8.7,8.64,8.69,1946355.0
2025-04-28 15:50:00,8.69,8.73,8.68,8.69,2730661.0,8.69,8.73,8.68,8.69,2730661.0
2025-04-29 09:30:00,8.64,8.67,8.59,8.62,794417.0,8.64,8.67,8.59,8.62,794417.0
2025-04-29 09:40:00,8.62,8.67,8.6,8.63,622531.0,8.62,8.67,8.6,8.63,622531.0
2025-04-29 09:50:00,8.63,8.68,8.62,8.63,567050.0,8.63,8.68,8.62,8.63,567050.0
2025-04-29 10:00:00,8.62,8.73,8.6,8.72,1326070.0,8.62,8.73,8.6,8.72,1326070.0
2025-04-29 10:10:00,8.71,8.73,8.68,8.69,773044.0,8.71,8.73,8.68,8.69,773044.0
2025-04-29 10:20:00,8.69,8.69,8.63,8.63,702775.0,8.69,8.69,8.63,8.63,702775.0
2025-04-29 10:30:00,8.63,8.71,8.63,8.69,914665.0,8.63,8.71,8.63,8.69,914665.0
2025-04-29 10:40:00,8.7,8.71,8.68,8.68,312346.0,8.7,8.71,8.68,8.68,312346.0
2025-04-29 10:50:00,8.69,8.73,8.67,8.72,640720.0,8.69,8.73,8.67,8.72,640720.0
2025-04-29 11:00:00,8.73,8.73,8.68,8.71,610784.0,8.73,8.73,8.68,8.71,610784.0
2025-04-29 11:10:00,8.71,8.71,8.67,8.68,585556.0,8.71,8.71,8.67,8.68,585556.0
2025-04-29 11:20:00,8.67,8.71,8.66,8.71,533487.0,8.67,8.71,8.66,8.71,533487.0
2025-04-29 11:30:00,8.71,8.71,8.69,8.7,428947.0,8.71,8.71,8.69,8.7,428947.0
2025-04-29 11:40:00,8.7,8.71,8.68,8.7,310093.0,8.7,8.71,8.68,8.7,310093.0
2025-04-29 11:50:00,8.7,8.72,8.69,8.69,427266.0,8.7,8.72,8.69,8.69,427266.0
2025-04-29 12:00:00,8.69,8.73,8.68,8.71,391081.0,8.69,8.73,8.68,8.71,391081.0
2025-04-29 12:10:00,8.71,8.73,8.7,8.71,302109.0,8.71,8.73,8.7,8.71,302109.0
2025-04-29 12:20:00,8.7,8.73,8.7,8.73,292425.0,8.7,8.73,8.7,8.73,292425.0
2025-04-29 12:30:00,8.72,8.75,8.7,8.71,425718.0,8.72,8.75,8.7,8.71,425718.0
2025-04-29 12:40:00,8.71,8.73,8.69,8.7,485988.0,8.71,8.73,8.69,8.7,485988.0
2025-04-29 12:50:00,8.7,8.71,8.67,8.7,669430.0,8.7,8.71,8.67,8.7,669430.0
2025-04-29 13:00:00,8.7,8.71,8.69,8.7,299292.0,8.7,8.71,8.69,8.7,299292.0
2025-04-29 13:10:00,8.7,8.76,8.69,8.76,601363.0,8.7,8.76,8.69,8.76,601363.0
2025-04-29 13:20:00,8.76,8.76,8.74,8.75,418313.0,8.76,8.76,8.74,8.75,418313.0
2025-04-29 13:30:00,8.75,8.75,8.73,8.75,259035.0,8.75,8.75,8.73,8.75,259035.0
2025-04-29 13:40:00,8.74,8.82,8.74,8.81,620031.0,8.74,8.82,8.74,8.81,620031.0
2025-04-29 13:50:00,8.81,8.83,8.8,8.8,526089.0,8.81,8.83,8.8,8.8,526089.0
2025-04-29 14:00:00,8.81,8.84,8.78,8.8,969033.0,8.81,8.84,8.78,8.8,969033.0
2025-04-29 14:10:00,8.81,8.81,8.79,8.79,359369.0,8.81,8.81,8.79,8.79,359369.0
2025-04-29 14:20:00,8.79,8.81,8.77,8.79,545044.0,8.79,8.81,8.77,8.79,545044.0
2025-04-29 14:30:00,8.8,8.82,8.78,8.81,260283.0,8.8,8.82,8.78,8.81,260283.0
2025-04-29 14:40:00,8.81,8.81,8.79,8.79,286258.0,8.81,8.81,8.79,8.79,286258.0
2025-04-29 14:50:00,8.79,8.81,8.78,8.79,489547.0,8.79,8.81,8.78,8.79,489547.0
2025-04-29 15:00:00,8.79,8.81,8.78,8.79,564495.0,8.79,8.81,8.78,8.79,564495.0
2025-04-29 15:10:00,8.79,8.8,8.78,8.79,565323.0,8.79,8.8,8.78,8.79,565323.0
2025-04-29 15:20:00,8.79,8.8,8.78,8.79,549910.0,8.79,8.8,8.78,8.79,549910.0
2025-04-29 15:30:00,8.79,8.8,8.76,8.79,507833.0,8.79,8.8,8.76,8.79,507833.0
2025-04-29 15:40:00,8.78,8.79,8.76,8.77,474909.0,8.78,8.79,8.76,8.77,474909.0
2025-04-29 15:50:00,8.77,8.79,8.75,8.77,1591123.0,8.77,8.79,8.75,8.77,1591123.0
2025-04-30 09:30:00,8.6,8.64,8.33,8.35,1490585.0,8.6,8.64,8.33,8.35,1490585.0
2025-04-30 09:40:00,8.35,8.36,8.3,8.35,763800.0,8.35,8.36,8.3,8.35,763800.0
2025-04-30 09:50:00,8.35,8.35,8.28,8.29,671532.0,8.35,8.35,8.28,8.29,671532.0
2025-04-30 10:00:00,8.29,8.44,8.28,8.44,1387746.0,8.29,8.44,8.28,8.44,1387746.0
2025-04-30 10:10:00,8.44,8.45,8.41,8.42,702085.0,8.44,8.45,8.41,8.42,702085.0
2025-04-30 10:20:00,8.43,8.48,8.42,8.47,1536252.0,8.43,8.48,8.42,8.47,1536252.0
2025-04-30 10:30:00,8.47,8.5,8.44,8.47,844622.0,8.47,8.5,8.44,8.47,844622.0
2025-04-30 10:40:00,8.46,8.5,8.44,8.44,606677.0,8.46,8.5,8.44,8.44,606677.0
2025-04-30 10:50:00,8.45,8.49,8.44,8.47,842012.0,8.45,8.49,8.44,8.47,842012.0
2025-04-30 11:00:00,8.47,8.51,8.47,8.5,722460.0,8.47,8.51,8.47,8.5,722460.0
2025-04-30 11:10:00,8.5,8.52,8.49,8.51,745767.0,8.5,8.52,8.49,8.51,745767.0
2025-04-30 11:20:00,8.52,8.52,8.48,8.5,428550.0,8.52,8.52,8.48,8.5,428550.0
2025-04-30 11:30:00,8.5,8.51,8.48,8.5,469125.0,8.5,8.51,8.48,8.5,469125.0
2025-04-30 11:40:00,8.5,8.53,8.48,8.53,810271.0,8.5,8.53,8.48,8.53,810271.0
2025-04-30 11:50:00,8.53,8.56,8.52,8.55,472006.0,8.53,8.56,8.52,8.55,472006.0
2025-04-30 12:00:00,8.54,8.58,8.54,8.55,303003.0,8.54,8.58,8.54,8.55,303003.0
2025-04-30 12:10:00,8.55,8.56,8.53,8.54,277577.0,8.55,8.56,8.53,8.54,277577.0
2025-04-30 12:20:00,8.54,8.55,8.45,8.46,911354.0,8.54,8.55,8.45,8.46,911354.0
2025-04-30 12:30:00,8.46,8.49,8.45,8.49,884542.0,8.46,8.49,8.45,8.49,884542.0
2025-04-30 12:40:00,8.49,8.5,8.46,8.49,893653.0,8.49,8.5,8.46,8.49,893653.0
2025-04-30 12:50:00,8.48,8.51,8.48,8.5,892004.0,8.48,8.51,8.48,8.5,892004.0
2025-04-30 13:00:00,8.5,8.53,8.5,8.52,712345.0,8.5,8.53,8.5,8.52,712345.0
2025-04-30 13:10:00,8.51,8.51,8.47,8.51,573408.0,8.51,8.51,8.47,8.51,573408.0
2025-04-30 13:20:00,8.51,8.52,8.49,8.52,396762.0,8.51,8.52,8.49,8.52,396762.0
2025-04-30 13:30:00,8.51,8.55,8.51,8.54,364319.0,8.51,8.55,8.51,8.54,364319.0
2025-04-30 13:40:00,8.54,8.55,8.53,8.54,354558.0,8.54,8.55,8.53,8.54,354558.0
2025-04-30 13:50:00,8.54,8.55,8.52,8.54,255616.0,8.54,8.55,8.52,8.54,255616.0
2025-04-30 14:00:00,8.54,8.62,8.53,8.54,760323.0,8.54,8.62,8.53,8.54,760323.0
2025-04-30 14:10:00,8.55,8.58,8.54,8.56,399339.0,8.55,8.58,8.54,8.56,399339.0
2025-04-30 14:20:00,8.57,8.57,8.52,8.54,285385.0,8.57,8.57,8.52,8.54,285385.0
2025-04-30 14:30:00,8.53,8.55,8.5,8.51,324369.0,8.53,8.55,8.5,8.51,324369.0
2025-04-30 14:40:00,8.51,8.53,8.48,8.52,606242.0,8.51,8.53,8.48,8.52,606242.0
2025-04-30 14:50:00,8.51,8.52,8.49,8.5,421849.0,8.51,8.52,8.49,8.5,421849.0
2025-04-30 15:00:00,8.5,8.53,8.49,8.52,635474.0,8.5,8.53,8.49,8.52,635474.0
2025-04-30 15:10:00,8.51,8.54,8.51,8.54,395072.0,8.51,8.54,8.51,8.54,395072.0
2025-04-30 15:20:00,8.53,8.54,8.5,8.51,705729.0,8.53,8.54,8.5,8.51,705729.0
2025-04-30 15:30:00,8.5,8.53,8.5,8.53,777528.0,8.5,8.53,8.5,8.53,777528.0
2025-04-30 15:40:00,8.53,8.59,8.52,8.59,1122014.0,8.53,8.59,8.52,8.59,1122014.0
2025-04-30 15:50:00,8.59,8.7,8.58,8.65,3356679.0,8.59,8.7,8.58,8.65,3356679.0
2025-05-01 09:30:00,8.7,8.7,8.5,8.59,1027428.0,8.7,8.7,8.5,8.59,1027428.0
2025-05-01 09:40:00,8.58,8.58,8.5,8.53,974199.0,8.58,8.58,8.5,8.53,974199.0
2025-05-01 09:50:00,8.52,8.55,8.43,8.44,837327.0,8.52,8.55,8.43,8.44,837327.0
2025-05-01 10:00:00,8.44,8.53,8.44,8.49,742790.0,8.44,8.53,8.44,8.49,742790.0
2025-05-01 10:10:00,8.49,8.53,8.45,8.5,1389916.0,8.49,8.53,8.45,8.5,1389916.0
2025-05-01 10:20:00,8.5,8.54,8.49,8.54,1268296.0,8.5,8.54,8.49,8.54,1268296.0
2025-05-01 10:30:00,8.54,8.56,8.5,8.53,985319.0,8.54,8.56,8.5,8.53,985319.0
2025-05-01 10:40:00,8.53,8.56,8.52,8.55,1123468.0,8.53,8.56,8.52,8.55,1123468.0
2025-05-01 10:50:00,8.54,8.6,8.54,8.58,1510999.0,8.54,8.6,8.54,8.58,1510999.0
2025-05-01 11:00:00,8.58,8.67,8.56,8.66,1448972.0,8.58,8.67,8.56,8.66,1448972.0
2025-05-01 11:10:00,8.65,8.67,8.59,8.6,1741280.0,8.65,8.67,8.59,8.6,1741280.0
2025-05-01 11:20:00,8.6,8.6,8.57,8.58,721308.0,8.6,8.6,8.57,8.58,721308.0
2025-05-01 11:30:00,8.58,8.6,8.57,8.59,744458.0,8.58,8.6,8.57,8.59,744458.0
2025-05-01 11:40:00,8.58,8.59,8.55,8.58,1162948.0,8.58,8.59,8.55,8.58,1162948.0
2025-05-01 11:50:00,8.57,8.58,8.49,8.5,943886.0,8.57,8.58,8.49,8.5,943886.0
2025-05-01 12:00:00,8.5,8.51,8.4,8.45,1339774.0,8.5,8.51,8.4,8.45,1339774.0
2025-05-01 12:10:00,8.44,8.46,8.41,8.42,1098725.0,8.44,8.46,8.41,8.42,1098725.0
2025-05-01 12:20:00,8.43,8.44,8.39,8.41,1032765.0,8.43,8.44,8.39,8.41,1032765.0
2025-05-01 12:30:00,8.41,8.43,8.39,8.39,646959.0,8.41,8.43,8.39,8.39,646959.0
2025-05-01 12:40:00,8.39,8.4,8.31,8.33,1352632.0,8.39,8.4,8.31,8.33,1352632.0
2025-05-01 12:50:00,8.33,8.34,8.31,8.33,601009.0,8.33,8.34,8.31,8.33,601009.0
2025-05-01 13:00:00,8.33,8.37,8.32,8.34,565967.0,8.33,8.37,8.32,8.34,565967.0
2025-05-01 13:10:00,8.34,8.4,8.33,8.38,902276.0,8.34,8.4,8.33,8.38,902276.0
2025-05-01 13:20:00,8.38,8.4,8.37,8.39,575738.0,8.38,8.4,8.37,8.39,575738.0
2025-05-01 13:30:00,8.39,8.4,8.37,8.39,469914.0,8.39,8.4,8.37,8.39,469914.0
2025-05-01 13:40:00,8.38,8.39,8.37,8.38,890070.0,8.38,8.39,8.37,8.38,890070.0
2025-05-01 13:50:00,8.38,8.4,8.37,8.38,437562.0,8.38,8.4,8.37,8.38,437562.0
2025-05-01 14:00:00,8.38,8.41,8.37,8.4,593352.0,8.38,8.41,8.37,8.4,593352.0
2025-05-01 14:10:00,8.41,8.43,8.4,8.42,300669.0,8.41,8.43,8.4,8.42,300669.0
2025-05-01 14:20:00,8.43,8.43,8.4,8.43,461341.0,8.43,8.43,8.4,8.43,461341.0
2025-05-01 14:30:00,8.43,8.45,8.42,8.44,489500.0,8.43,8.45,8.42,8.44,489500.0
2025-05-01 14:40:00,8.44,8.44,8.4,8.42,612442.0,8.44,8.44,8.4,8.42,612442.0
2025-05-01 14:50:00,8.42,8.44,8.4,8.44,402684.0,8.42,8.44,8.4,8.44,402684.0
2025-05-01 15:00:00,8.44,8.46,8.42,8.45,574940.0,8.44,8.46,8.42,8.45,574940.0
2025-05-01 15:10:00,8.44,8.47,8.43,8.46,948769.0,8.44,8.47,8.43,8.46,948769.0
2025-05-01 15:20:00,8.46,8.5,8.44,8.49,1253479.0,8.46,8.5,8.44,8.49,1253479.0
2025-05-01 15:30:00,8.5,8.53,8.48,8.53,2001336.0,8.5,8.53,8.48,8.53,2001336.0
2025-05-01 15:40:00,8.53,8.53,8.47,8.51,1823625.0,8.53,8.53,8.47,8.51,1823625.0
2025-05-01 15:50:00,8.51,8.51,8.41,8.43,3350019.0,8.51,8.51,8.41,8.43,3350019.0
2025-05-02 09:30:00,8.52,8.64,8.49,8.58,871305.0,8.52,8.64,8.49,8.58,871305.0
2025-05-02 09:40:00,8.58,8.6,8.5,8.51,599996.0,8.58,8.6,8.5,8.51,599996.0
2025-05-02 09:50:00,8.52,8.55,8.43,8.46,529596.0,8.52,8.55,8.43,8.46,529596.0
2025-05-02 10:00:00,8.46,8.51,8.44,8.5,553575.0,8.46,8.51,8.44,8.5,553575.0
2025-05-02 10:10:00,8.51,8.57,8.5,8.54,930007.0,8.51,8.57,8.5,8.54,930007.0
2025-05-02 10:20:00,8.54,8.55,8.47,8.54,1282882.0,8.54,8.55,8.47,8.54,1282882.0
2025-05-02 10:30:00,8.53,8.6,8.52,8.6,1007967.0,8.53,8.6,8.52,8.6,1007967.0
2025-05-02 10:40:00,8.6,8.6,8.52,8.53,790684.0,8.6,8.6,8.52,8.53,790684.0
2025-05-02 10:50:00,8.53,8.56,8.51,8.54,1135622.0,8.53,8.56,8.51,8.54,1135622.0
2025-05-02 11:00:00,8.54,8.57,8.51,8.55,1344399.0,8.54,8.57,8.51,8.55,1344399.0
2025-05-02 11:10:00,8.55,8.56,8.54,8.55,1234932.0,8.55,8.56,8.54,8.55,1234932.0
2025-05-02 11:20:00,8.55,8.57,8.54,8.56,962470.0,8.55,8.57,8.54,8.56,962470.0
2025-05-02 11:30:00,8.56,8.59,8.56,8.58,728477.0,8.56,8.59,8.56,8.58,728477.0
2025-05-02 11:40:00,8.58,8.59,8.55,8.58,700370.0,8.58,8.59,8.55,8.58,700370.0
2025-05-02 11:50:00,8.57,8.58,8.55,8.55,708246.0,8.57,8.58,8.55,8.55,708246.0
2025-05-02 12:00:00,8.56,8.63,8.55,8.6,1228671.0,8.56,8.63,8.55,8.6,1228671.0
2025-05-02 12:10:00,8.61,8.64,8.6,8.64,568764.0,8.61,8.64,8.6,8.64,568764.0
2025-05-02 12:20:00,8.64,8.64,8.6,8.61,468924.0,8.64,8.64,8.6,8.61,468924.0
2025-05-02 12:30:00,8.61,8.63,8.6,8.63,643382.0,8.61,8.63,8.6,8.63,643382.0
2025-05-02 12:40:00,8.62,8.67,8.61,8.67,1064764.0,8.62,8.67,8.61,8.67,1064764.0
2025-05-02 12:50:00,8.67,8.67,8.61,8.63,500038.0,8.67,8.67,8.61,8.63,500038.0
2025-05-02 13:00:00,8.62,8.63,8.58,8.6,482137.0,8.62,8.63,8.58,8.6,482137.0
2025-05-02 13:10:00,8.6,8.6,8.56,8.59,449506.0,8.6,8.6,8.56,8.59,449506.0
2025-05-02 13:20:00,8.59,8.61,8.57,8.59,472367.0,8.59,8.61,8.57,8.59,472367.0
2025-05-02 13:30:00,8.59,8.6,8.57,8.59,266490.0,8.59,8.6,8.57,8.59,266490.0
2025-05-02 13:40:00,8.59,8.6,8.58,8.59,245160.0,8.59,8.6,8.58,8.59,245160.0
2025-05-02 13:50:00,8.59,8.59,8.57,8.58,252359.0,8.59,8.59,8.57,8.58,252359.0
2025-05-02 14:00:00,8.59,8.61,8.58,8.59,201107.0,8.59,8.61,8.58,8.59,201107.0
2025-05-02 14:10:00,8.6,8.6,8.58,8.59,214143.0,8.6,8.6,8.58,8.59,214143.0
2025-05-02 14:20:00,8.58,8.59,8.57,8.58,204911.0,8.58,8.59,8.57,8.58,204911.0
2025-05-02 14:30:00,8.58,8.59,8.57,8.59,305860.0,8.58,8.59,8.57,8.59,305860.0
2025-05-02 14:40:00,8.58,8.59,8.53,8.53,473785.0,8.58,8.59,8.53,8.53,473785.0
2025-05-02 14:50:00,8.54,8.55,8.53,8.54,249312.0,8.54,8.55,8.53,8.54,249312.0
2025-05-02 15:00:00,8.54,8.54,8.52,8.54,294798.0,8.54,8.54,8.52,8.54,294798.0
2025-05-02 15:10:00,8.54,8.56,8.52,8.56,393981.0,8.54,8.56,8.52,8.56,393981.0
2025-05-02 15:20:00,8.56,8.58,8.55,8.56,444822.0,8.56,8.58,8.55,8.56,444822.0
2025-05-02 15:30:00,8.56,8.57,8.53,8.56,676794.0,8.56,8.57,8.53,8.56,676794.0
2025-05-02 15:40:00,8.56,8.57,8.53,8.54,1010997.0,8.56,8.57,8.53,8.54,1010997.0
2025-05-02 15:50:00,8.54,8.57,8.5,8.52,2519796.0,8.54,8.57,8.5,8.52,2519796.0
2025-05-05 09:30:00,8.17,8.32,8.07,8.25,2541599.0,8.17,8.32,8.07,8.25,2541599.0
2025-05-05 09:40:00,8.25,8.37,8.2,8.35,1870376.0,8.25,8.37,8.2,8.35,1870376.0
2025-05-05 09:50:00,8.35,8.41,8.3,8.4,1848761.0,8.35,8.41,8.3,8.4,1848761.0
2025-05-05 10:00:00,8.4,8.53,8.4,8.45,1388116.0,8.4,8.53,8.4,8.45,1388116.0
2025-05-05 10:10:00,8.44,8.49,8.41,8.44,697987.0,8.44,8.49,8.41,8.44,697987.0
2025-05-05 10:20:00,8.44,8.5,8.43,8.46,2021026.0,8.44,8.5,8.43,8.46,2021026.0
2025-05-05 10:30:00,8.46,8.51,8.45,8.5,839457.0,8.46,8.51,8.45,8.5,839457.0
2025-05-05 10:40:00,8.5,8.52,8.47,8.47,856573.0,8.5,8.52,8.47,8.47,856573.0
2025-05-05 10:50:00,8.47,8.49,8.44,8.44,583599.0,8.47,8.49,8.44,8.44,583599.0
2025-05-05 11:00:00,8.45,8.5,8.42,8.47,1277164.0,8.45,8.5,8.42,8.47,1277164.0
2025-05-05 11:10:00,8.47,8.48,8.44,8.47,931309.0,8.47,8.48,8.44,8.47,931309.0
2025-05-05 11:20:00,8.47,8.51,8.46,8.49,503363.0,8.47,8.51,8.46,8.49,503363.0
2025-05-05 11:30:00,8.5,8.51,8.46,8.49,767423.0,8.5,8.51,8.46,8.49,767423.0
2025-05-05 11:40:00,8.49,8.53,8.48,8.49,992596.0,8.49,8.53,8.48,8.49,992596.0
2025-05-05 11:50:00,8.49,8.51,8.47,8.48,710648.0,8.49,8.51,8.47,8.48,710648.0
2025-05-05 12:00:00,8.47,8.48,8.41,8.42,768369.0,8.47,8.48,8.41,8.42,768369.0
2025-05-05 12:10:00,8.42,8.49,8.41,8.46,905225.0,8.42,8.49,8.41,8.46,905225.0
2025-05-05 12:20:00,8.46,8.51,8.45,8.49,1065530.0,8.46,8.51,8.45,8.49,1065530.0
2025-05-05 12:30:00,8.49,8.5,8.48,8.5,591778.0,8.49,8.5,8.48,8.5,591778.0
2025-05-05 12:40:00,8.5,8.52,8.49,8.5,287227.0,8.5,8.52,8.49,8.5,287227.0
2025-05-05 12:50:00,8.51,8.52,8.48,8.5,367123.0,8.51,8.52,8.48,8.5,367123.0
2025-05-05 13:00:00,8.5,8.5,8.46,8.47,482818.0,8.5,8.5,8.46,8.47,482818.0
2025-05-05 13:10:00,8.47,8.5,8.45,8.47,507150.0,8.47,8.5,8.45,8.47,507150.0
2025-05-05 13:20:00,8.47,8.49,8.46,8.47,335907.0,8.47,8.49,8.46,8.47,335907.0
2025-05-05 13:30:00,8.47,8.49,8.46,8.49,555449.0,8.47,8.49,8.46,8.49,555449.0
2025-05-05 13:40:00,8.48,8.49,8.46,8.47,353657.0,8.48,8.49,8.46,8.47,353657.0
2025-05-05 13:50:00,8.46,8.48,8.45,8.45,446514.0,8.46,8.48,8.45,8.45,446514.0
2025-05-05 14:00:00,8.46,8.47,8.44,8.46,277822.0,8.46,8.47,8.44,8.46,277822.0
2025-05-05 14:10:00,8.46,8.49,8.46,8.48,571960.0,8.46,8.49,8.46,8.48,571960.0
2025-05-05 14:20:00,8.47,8.48,8.45,8.46,764748.0,8.47,8.48,8.45,8.46,764748.0
2025-05-05 14:30:00,8.46,8.47,8.45,8.46,464468.0,8.46,8.47,8.45,8.46,464468.0
2025-05-05 14:40:00,8.46,8.47,8.45,8.46,521861.0,8.46,8.47,8.45,8.46,521861.0
2025-05-05 14:50:00,8.46,8.46,8.42,8.43,494356.0,8.46,8.46,8.42,8.43,494356.0
2025-05-05 15:00:00,8.42,8.43,8.4,8.41,1264294.0,8.42,8.43,8.4,8.41,1264294.0
2025-05-05 15:10:00,8.41,8.44,8.39,8.42,471327.0,8.41,8.44,8.39,8.42,471327.0
2025-05-05 15:20:00,8.43,8.43,8.39,8.4,456272.0,8.43,8.43,8.39,8.4,456272.0
2025-05-05 15:30:00,8.4,8.43,8.39,8.42,467511.0,8.4,8.43,8.39,8.42,467511.0
2025-05-05 15:40:00,8.42,8.43,8.39,8.39,718274.0,8.42,8.43,8.39,8.39,718274.0
2025-05-05 15:50:00,8.39,8.4,8.36,8.38,3256150.0,8.39,8.4,8.36,8.38,3256150.0
2025-05-06 09:30:00,8.19,8.3,8.13,8.24,976185.0,8.19,8.3,8.13,8.24,976185.0
2025-05-06 09:40:00,8.25,8.34,8.23,8.29,2277343.0,8.25,8.34,8.23,8.29,2277343.0
2025-05-06 09:50:00,8.3,8.37,8.29,8.35,1619556.0,8.3,8.37,8.29,8.35,1619556.0
2025-05-06 10:00:00,8.35,8.41,8.33,8.37,1154425.0,8.35,8.41,8.33,8.37,1154425.0
2025-05-06 10:10:00,8.36,8.39,8.35,8.37,451249.0,8.36,8.39,8.35,8.37,451249.0
2025-05-06 10:20:00,8.37,8.39,8.35,8.38,908503.0,8.37,8.39,8.35,8.38,908503.0
2025-05-06 10:30:00,8.38,8.41,8.36,8.39,1063625.0,8.38,8.41,8.36,8.39,1063625.0
2025-05-06 10:40:00,8.39,8.41,8.35,8.38,1164783.0,8.39,8.41,8.35,8.38,1164783.0
2025-05-06 10:50:00,8.38,8.41,8.36,8.39,939779.0,8.38,8.41,8.36,8.39,939779.0
2025-05-06 11:00:00,8.4,8.42,8.37,8.38,861606.0,8.4,8.42,8.37,8.38,861606.0
2025-05-06 11:10:00,8.38,8.41,8.38,8.39,624189.0,8.38,8.41,8.38,8.39,624189.0
2025-05-06 11:20:00,8.39,8.42,8.39,8.41,407181.0,8.39,8.42,8.39,8.41,407181.0
2025-05-06 11:30:00,8.41,8.42,8.38,8.41,597214.0,8.41,8.42,8.38,8.41,597214.0
2025-05-06 11:40:00,8.41,8.43,8.39,8.41,544604.0,8.41,8.43,8.39,8.41,544604.0
2025-05-06 11:50:00,8.41,8.41,8.35,8.36,579035.0,8.41,8.41,8.35,8.36,579035.0
2025-05-06 12:00:00,8.36,8.42,8.35,8.39,744598.0,8.36,8.42,8.35,8.39,744598.0
2025-05-06 12:10:00,8.39,8.46,8.39,8.44,977121.0,8.39,8.46,8.39,8.44,977121.0
2025-05-06 12:20:00,8.45,8.45,8.38,8.41,724467.0,8.45,8.45,8.38,8.41,724467.0
2025-05-06 12:30:00,8.41,8.44,8.4,8.41,688155.0,8.41,8.44,8.4,8.41,688155.0
2025-05-06 12:40:00,8.41,8.41,8.35,8.36,670486.0,8.41,8.41,8.35,8.36,670486.0
2025-05-06 12:50:00,8.36,8.41,8.33,8.37,1039262.0,8.36,8.41,8.33,8.37,1039262.0
2025-05-06 13:00:00,8.37,8.4,8.37,8.39,395496.0,8.37,8.4,8.37,8.39,395496.0
2025-05-06 13:10:00,8.39,8.41,8.38,8.41,299842.0,8.39,8.41,8.38,8.41,299842.0
2025-05-06 13:20:00,8.41,8.41,8.34,8.35,309855.0,8.41,8.41,8.34,8.35,309855.0
2025-05-06 13:30:00,8.35,8.36,8.34,8.35,397764.0,8.35,8.36,8.34,8.35,397764.0
2025-05-06 13:40:00,8.36,8.36,8.3,8.3,517070.0,8.36,8.36,8.3,8.3,517070.0
2025-05-06 13:50:00,8.3,8.32,8.27,8.29,431736.0,8.3,8.32,8.27,8.29,431736.0
2025-05-06 14:00:00,8.29,8.31,8.28,8.29,399298.0,8.29,8.31,8.28,8.29,399298.0
2025-05-06 14:10:00,8.3,8.32,8.28,8.32,344656.0,8.3,8.32,8.28,8.32,344656.0
2025-05-06 14:20:00,8.32,8.33,8.31,8.33,500709.0,8.32,8.33,8.31,8.33,500709.0
2025-05-06 14:30:00,8.33,8.35,8.32,8.35,543777.0,8.33,8.35,8.32,8.35,543777.0
2025-05-06 14:40:00,8.35,8.36,8.34,8.36,520825.0,8.35,8.36,8.34,8.36,520825.0
2025-05-06 14:50:00,8.36,8.38,8.35,8.38,463033.0,8.36,8.38,8.35,8.38,463033.0
2025-05-06 15:00:00,8.38,8.39,8.36,8.37,508452.0,8.38,8.39,8.36,8.37,508452.0
2025-05-06 15:10:00,8.36,8.38,8.35,8.38,369756.0,8.36,8.38,8.35,8.38,369756.0
2025-05-06 15:20:00,8.38,8.4,8.37,8.38,708785.0,8.38,8.4,8.37,8.38,708785.0
2025-05-06 15:30:00,8.38,8.41,8.38,8.38,1040707.0,8.38,8.41,8.38,8.38,1040707.0
2025-05-06 15:40:00,8.38,8.42,8.38,8.41,923560.0,8.38,8.42,8.38,8.41,923560.0
2025-05-06 15:50:00,8.41,8.45,8.4,8.41,3156203.0,8.41,8.45,8.4,8.41,3156203.0
2025-05-07 09:30:00,8.5,8.6,8.49,8.54,948938.0,8.5,8.6,8.49,8.54,948938.0
2025-05-07 09:40:00,8.54,8.61,8.5,8.52,611408.0,8.54,8.61,8.5,8.52,611408.0
2025-05-07 09:50:00,8.52,8.59,8.51,8.58,410054.0,8.52,8.59,8.51,8.58,410054.0
2025-05-07 10:00:00,8.59,8.6,8.54,8.57,700897.0,8.59,8.6,8.54,8.57,700897.0
2025-05-07 10:10:00,8.56,8.6,8.54,8.59,1568719.0,8.56,8.6,8.54,8.59,1568719.0
2025-05-07 10:20:00,8.59,8.59,8.53,8.58,588353.0,8.59,8.59,8.53,8.58,588353.0
2025-05-07 10:30:00,8.58,8.65,8.57,8.59,795983.0,8.58,8.65,8.57,8.59,795983.0
2025-05-07 10:40:00,8.6,8.62,8.58,8.61,359394.0,8.6,8.62,8.58,8.61,359394.0
2025-05-07 10:50:00,8.61,8.61,8.55,8.58,728639.0,8.61,8.61,8.55,8.58,728639.0
2025-05-07 11:00:00,8.57,8.58,8.53,8.57,1000144.0,8.57,8.58,8.53,8.57,1000144.0
2025-05-07 11:10:00,8.57,8.59,8.5,8.52,1281755.0,8.57,8.59,8.5,8.52,1281755.0
2025-05-07 11:20:00,8.52,8.55,8.51,8.52,854851.0,8.52,8.55,8.51,8.52,854851.0
2025-05-07 11:30:00,8.52,8.55,8.51,8.54,616180.0,8.52,8.55,8.51,8.54,616180.0
2025-05-07 11:40:00,8.54,8.58,8.53,8.55,657503.0,8.54,8.58,8.53,8.55,657503.0
2025-05-07 11:50:00,8.55,8.62,8.54,8.58,951607.0,8.55,8.62,8.54,8.58,951607.0
2025-05-07 12:00:00,8.57,8.59,8.55,8.57,447963.0,8.57,8.59,8.55,8.57,447963.0
2025-05-07 12:10:00,8.57,8.59,8.55,8.58,444990.0,8.57,8.59,8.55,8.58,444990.0
2025-05-07 12:20:00,8.59,8.59,8.53,8.55,852438.0,8.59,8.59,8.53,8.55,852438.0
2025-05-07 12:30:00,8.55,8.59,8.55,8.59,309433.0,8.55,8.59,8.55,8.59,309433.0
2025-05-07 12:40:00,8.59,8.6,8.58,8.59,478321.0,8.59,8.6,8.58,8.59,478321.0
2025-05-07 12:50:00,8.58,8.62,8.57,8.62,786062.0,8.58,8.62,8.57,8.62,786062.0
2025-05-07 13:00:00,8.62,8.64,8.61,8.61,612801.0,8.62,8.64,8.61,8.61,612801.0
2025-05-07 13:10:00,8.61,8.63,8.61,8.63,277457.0,8.61,8.63,8.61,8.63,277457.0
2025-05-07 13:20:00,8.63,8.63,8.58,8.58,1561427.0,8.63,8.63,8.58,8.58,1561427.0
2025-05-07 13:30:00,8.59,8.6,8.57,8.58,835028.0,8.59,8.6,8.57,8.58,835028.0
2025-05-07 13:40:00,8.59,8.6,8.57,8.58,758973.0,8.59,8.6,8.57,8.58,758973.0
2025-05-07 13:50:00,8.58,8.59,8.52,8.53,1254549.0,8.58,8.59,8.52,8.53,1254549.0
2025-05-07 14:00:00,8.52,8.57,8.46,8.46,1831169.0,8.52,8.57,8.46,8.46,1831169.0
2025-05-07 14:10:00,8.46,8.48,8.43,8.47,1485806.0,8.46,8.48,8.43,8.47,1485806.0
2025-05-07 14:20:00,8.47,8.52,8.47,8.51,1055025.0,8.47,8.52,8.47,8.51,1055025.0
2025-05-07 14:30:00,8.52,8.55,8.49,8.54,1707056.0,8.52,8.55,8.49,8.54,1707056.0
2025-05-07 14:40:00,8.54,8.56,8.49,8.51,1898619.0,8.54,8.56,8.49,8.51,1898619.0
2025-05-07 14:50:00,8.51,8.59,8.47,8.58,1841979.0,8.51,8.59,8.47,8.58,1841979.0
2025-05-07 15:00:00,8.58,8.59,8.54,8.55,1099436.0,8.58,8.59,8.54,8.55,1099436.0
2025-05-07 15:10:00,8.55,8.57,8.53,8.57,1347823.0,8.55,8.57,8.53,8.57,1347823.0
2025-05-07 15:20:00,8.57,8.58,8.5,8.51,1109682.0,8.57,8.58,8.5,8.51,1109682.0
2025-05-07 15:30:00,8.51,8.52,8.48,8.5,1154871.0,8.51,8.52,8.48,8.5,1154871.0
2025-05-07 15:40:00,8.5,8.61,8.49,8.56,2317911.0,8.5,8.61,8.49,8.56,2317911.0
2025-05-07 15:50:00,8.55,8.61,8.5,8.59,4763959.0,8.55,8.61,8.5,8.59,4763959.0
2025-05-08 09:30:00,8.16,8.34,8.06,8.22,2965785.0,8.16,8.34,8.06,8.22,2965785.0
2025-05-08 09:40:00,8.23,8.8,8.15,8.79,8067363.0,8.23,8.8,8.15,8.79,8067363.0
2025-05-08 09:50:00,8.79,8.97,8.69,8.94,4317348.0,8.79,8.97,8.69,8.94,4317348.0
2025-05-08 10:00:00,8.94,9.3,8.93,9.13,6475940.0,8.94,9.3,8.93,9.13,6475940.0
2025-05-08 10:10:00,9.13,9.14,8.84,8.84,3289328.0,9.13,9.14,8.84,8.84,3289328.0
2025-05-08 10:20:00,8.85,8.97,8.78,8.95,2713669.0,8.85,8.97,8.78,8.95,2713669.0
2025-05-08 10:30:00,8.95,8.98,8.87,8.88,2312272.0,8.95,8.98,8.87,8.88,2312272.0
2025-05-08 10:40:00,8.88,8.9,8.79,8.8,972498.0,8.88,8.9,8.79,8.8,972498.0
2025-05-08 10:50:00,8.81,8.82,8.71,8.76,1429162.0,8.81,8.82,8.71,8.76,1429162.0
2025-05-08 11:00:00,8.76,8.81,8.75,8.79,879707.0,8.76,8.81,8.75,8.79,879707.0
2025-05-08 11:10:00,8.79,8.89,8.78,8.86,1125215.0,8.79,8.89,8.78,8.86,1125215.0
2025-05-08 11:20:00,8.85,9.0,8.85,8.96,1174848.0,8.85,9.0,8.85,8.96,1174848.0
2025-05-08 11:30:00,8.95,8.97,8.87,8.91,1339883.0,8.95,8.97,8.87,8.91,1339883.0
2025-05-08 11:40:00,8.91,9.02,8.9,9.01,993678.0,8.91,9.02,8.9,9.01,993678.0
2025-05-08 11:50:00,9.01,9.01,8.93,8.96,764077.0,9.01,9.01,8.93,8.96,764077.0
2025-05-08 12:00:00,8.97,9.03,8.92,8.95,781053.0,8.97,9.03,8.92,8.95,781053.0
2025-05-08 12:10:00,8.95,9.05,8.95,9.04,676394.0,8.95,9.05,8.95,9.04,676394.0
2025-05-08 12:20:00,9.05,9.06,8.96,8.96,637571.0,9.05,9.06,8.96,8.96,637571.0
2025-05-08 12:30:00,8.96,8.98,8.93,8.96,518280.0,8.96,8.98,8.93,8.96,518280.0
2025-05-08 12:40:00,8.96,9.0,8.93,8.99,338278.0,8.96,9.0,8.93,8.99,338278.0
2025-05-08 12:50:00,8.99,9.02,8.98,8.99,522856.0,8.99,9.02,8.98,8.99,522856.0
2025-05-08 13:00:00,8.99,9.0,8.95,8.96,501739.0,8.99,9.0,8.95,8.96,501739.0
2025-05-08 13:10:00,8.96,9.02,8.91,9.01,710773.0,8.96,9.02,8.91,9.01,710773.0
2025-05-08 13:20:00,9.01,9.06,8.96,9.04,668078.0,9.01,9.06,8.96,9.04,668078.0
2025-05-08 13:30:00,9.04,9.08,9.01,9.06,848737.0,9.04,9.08,9.01,9.06,848737.0
2025-05-08 13:40:00,9.05,9.1,9.0,9.03,636776.0,9.05,9.1,9.0,9.03,636776.0
2025-05-08 13:50:00,9.03,9.06,9.02,9.03,337729.0,9.03,9.06,9.02,9.03,337729.0
2025-05-08 14:00:00,9.03,9.05,8.98,8.99,469143.0,9.03,9.05,8.98,8.99,469143.0
2025-05-08 14:10:00,8.99,9.06,8.97,9.05,663408.0,8.99,9.06,8.97,9.05,663408.0
2025-05-08 14:20:00,9.05,9.06,8.95,8.96,784543.0,9.05,9.06,8.95,8.96,784543.0
2025-05-08 14:30:00,8.95,8.97,8.91,8.94,659946.0,8.95,8.97,8.91,8.94,659946.0
2025-05-08 14:40:00,8.94,8.97,8.93,8.95,442464.0,8.94,8.97,8.93,8.95,442464.0
2025-05-08 14:50:00,8.96,8.99,8.94,8.98,630541.0,8.96,8.99,8.94,8.98,630541.0
2025-05-08 15:00:00,8.99,9.0,8.95,8.97,527029.0,8.99,9.0,8.95,8.97,527029.0
2025-05-08 15:10:00,8.97,9.01,8.96,9.01,503032.0,8.97,9.01,8.96,9.01,503032.0
2025-05-08 15:20:00,9.0,9.08,9.0,9.07,941948.0,9.0,9.08,9.0,9.07,941948.0
2025-05-08 15:30:00,9.07,9.09,9.05,9.07,964985.0,9.07,9.09,9.05,9.07,964985.0
2025-05-08 15:40:00,9.07,9.08,9.04,9.06,1098214.0,9.07,9.08,9.04,9.06,1098214.0
2025-05-08 15:50:00,9.05,9.06,8.98,9.01,4176284.0,9.05,9.06,8.98,9.01,4176284.0
2025-05-09 09:30:00,9.01,9.07,8.91,9.01,944286.0,9.01,9.07,8.91,9.01,944286.0
2025-05-09 09:40:00,9.01,9.1,9.0,9.05,596187.0,9.01,9.1,9.0,9.05,596187.0
2025-05-09 09:50:00,9.04,9.11,9.02,9.09,586762.0,9.04,9.11,9.02,9.09,586762.0
2025-05-09 10:00:00,9.09,9.17,9.08,9.13,919300.0,9.09,9.17,9.08,9.13,919300.0
2025-05-09 10:10:00,9.13,9.19,9.12,9.17,985942.0,9.13,9.19,9.12,9.17,985942.0
2025-05-09 10:20:00,9.17,9.17,9.11,9.13,894265.0,9.17,9.17,9.11,9.13,894265.0
2025-05-09 10:30:00,9.13,9.15,9.09,9.11,699068.0,9.13,9.15,9.09,9.11,699068.0
2025-05-09 10:40:00,9.11,9.18,9.08,9.17,843501.0,9.11,9.18,9.08,9.17,843501.0
2025-05-09 10:50:00,9.17,9.2,9.14,9.14,975708.0,9.17,9.2,9.14,9.14,975708.0
2025-05-09 11:00:00,9.15,9.29,9.13,9.23,1528712.0,9.15,9.29,9.13,9.23,1528712.0
2025-05-09 11:10:00,9.24,9.24,9.14,9.17,785430.0,9.24,9.24,9.14,9.17,785430.0
2025-05-09 11:20:00,9.16,9.17,9.11,9.11,540483.0,9.16,9.17,9.11,9.11,540483.0
2025-05-09 11:30:00,9.11,9.13,9.09,9.1,390346.0,9.11,9.13,9.09,9.1,390346.0
2025-05-09 11:40:00,9.1,9.12,9.07,9.12,389313.0,9.1,9.12,9.07,9.12,389313.0
2025-05-09 11:50:00,9.12,9.13,9.1,9.11,288706.0,9.12,9.13,9.1,9.11,288706.0
2025-05-09 12:00:00,9.11,9.12,9.06,9.07,344511.0,9.11,9.12,9.06,9.07,344511.0
2025-05-09 12:10:00,9.07,9.09,9.04,9.07,359628.0,9.07,9.09,9.04,9.07,359628.0
2025-05-09 12:20:00,9.08,9.09,9.06,9.08,161436.0,9.08,9.09,9.06,9.08,161436.0
2025-05-09 12:30:00,9.08,9.09,9.04,9.05,371485.0,9.08,9.09,9.04,9.05,371485.0
2025-05-09 12:40:00,9.06,9.1,9.05,9.08,343801.0,9.06,9.1,9.05,9.08,343801.0
2025-05-09 12:50:00,9.08,9.09,9.06,9.08,119048.0,9.08,9.09,9.06,9.08,119048.0
2025-05-09 13:00:00,9.08,9.09,9.03,9.04,325615.0,9.08,9.09,9.03,9.04,325615.0
2025-05-09 13:10:00,9.04,9.1,9.03,9.09,398277.0,9.04,9.1,9.03,9.09,398277.0
2025-05-09 13:20:00,9.1,9.12,9.05,9.12,526851.0,9.1,9.12,9.05,9.12,526851.0
2025-05-09 13:30:00,9.12,9.12,9.08,9.11,346460.0,9.12,9.12,9.08,9.11,346460.0
2025-05-09 13:40:00,9.11,9.14,9.1,9.12,326283.0,9.11,9.14,9.1,9.12,326283.0
2025-05-09 13:50:00,9.12,9.14,9.09,9.13,355210.0,9.12,9.14,9.09,9.13,355210.0
2025-05-09 14:00:00,9.12,9.14,9.11,9.12,212792.0,9.12,9.14,9.11,9.12,212792.0
2025-05-09 14:10:00,9.13,9.13,9.11,9.13,254644.0,9.13,9.13,9.11,9.13,254644.0
2025-05-09 14:20:00,9.13,9.15,9.12,9.12,327954.0,9.13,9.15,9.12,9.12,327954.0
2025-05-09 14:30:00,9.12,9.14,9.11,9.14,347385.0,9.12,9.14,9.11,9.14,347385.0
2025-05-09 14:40:00,9.14,9.15,9.13,9.15,476828.0,9.14,9.15,9.13,9.15,476828.0
2025-05-09 14:50:00,9.14,9.15,9.11,9.11,345026.0,9.14,9.15,9.11,9.11,345026.0
2025-05-09 15:00:00,9.12,9.15,9.11,9.14,258874.0,9.12,9.15,9.11,9.14,258874.0
2025-05-09 15:10:00,9.14,9.16,9.11,9.12,427319.0,9.14,9.16,9.11,9.12,427319.0
2025-05-09 15:20:00,9.12,9.12,9.06,9.07,805486.0,9.12,9.12,9.06,9.07,805486.0
2025-05-09 15:30:00,9.07,9.08,9.04,9.06,677544.0,9.07,9.08,9.04,9.06,677544.0
2025-05-09 15:40:00,9.05,9.07,9.04,9.05,700880.0,9.05,9.07,9.04,9.05,700880.0
2025-05-09 15:50:00,9.05,9.12,9.04,9.05,2840623.0,9.05,9.12,9.04,9.05,2840623.0
2025-05-12 09:30:00,9.54,9.79,9.52,9.63,2315827.0,9.54,9.79,9.52,9.63,2315827.0
2025-05-12 09:40:00,9.63,9.65,9.48,9.52,1377925.0,9.63,9.65,9.48,9.52,1377925.0
2025-05-12 09:50:00,9.52,9.53,9.43,9.47,1034474.0,9.52,9.53,9.43,9.47,1034474.0
2025-05-12 10:00:00,9.46,9.5,9.35,9.37,2085433.0,9.46,9.5,9.35,9.37,2085433.0
2025-05-12 10:10:00,9.37,9.41,9.35,9.36,809138.0,9.37,9.41,9.35,9.36,809138.0
2025-05-12 10:20:00,9.36,9.37,9.25,9.28,1317029.0,9.36,9.37,9.25,9.28,1317029.0
2025-05-12 10:30:00,9.28,9.35,9.22,9.35,1306418.0,9.28,9.35,9.22,9.35,1306418.0
2025-05-12 10:40:00,9.35,9.4,9.32,9.33,1723135.0,9.35,9.4,9.32,9.33,1723135.0
2025-05-12 10:50:00,9.34,9.37,9.33,9.36,716016.0,9.34,9.37,9.33,9.36,716016.0
2025-05-12 11:00:00,9.36,9.37,9.33,9.34,507001.0,9.36,9.37,9.33,9.34,507001.0
2025-05-12 11:10:00,9.33,9.37,9.33,9.36,550891.0,9.33,9.37,9.33,9.36,550891.0
2025-05-12 11:20:00,9.35,9.4,9.32,9.38,1324266.0,9.35,9.4,9.32,9.38,1324266.0
2025-05-12 11:30:00,9.38,9.42,9.38,9.39,545100.0,9.38,9.42,9.38,9.39,545100.0
2025-05-12 11:40:00,9.39,9.4,9.35,9.36,767087.0,9.39,9.4,9.35,9.36,767087.0
2025-05-12 11:50:00,9.36,9.4,9.33,9.37,979874.0,9.36,9.4,9.33,9.37,979874.0
2025-05-12 12:00:00,9.36,9.4,9.36,9.39,720331.0,9.36,9.4,9.36,9.39,720331.0
2025-05-12 12:10:00,9.39,9.42,9.38,9.38,803895.0,9.39,9.42,9.38,9.38,803895.0
2025-05-12 12:20:00,9.38,9.42,9.34,9.35,778545.0,9.38,9.42,9.34,9.35,778545.0
2025-05-12 12:30:00,9.35,9.36,9.33,9.33,395023.0,9.35,9.36,9.33,9.33,395023.0
2025-05-12 12:40:00,9.34,9.39,9.33,9.38,604598.0,9.34,9.39,9.33,9.38,604598.0
2025-05-12 12:50:00,9.38,9.41,9.37,9.38,1194658.0,9.38,9.41,9.37,9.38,1194658.0
2025-05-12 13:00:00,9.38,9.39,9.35,9.38,1085757.0,9.38,9.39,9.35,9.38,1085757.0
2025-05-12 13:10:00,9.38,9.38,9.35,9.38,730789.0,9.38,9.38,9.35,9.38,730789.0
2025-05-12 13:20:00,9.38,9.38,9.35,9.36,507811.0,9.38,9.38,9.35,9.36,507811.0
2025-05-12 13:30:00,9.36,9.36,9.33,9.35,532016.0,9.36,9.36,9.33,9.35,532016.0
2025-05-12 13:40:00,9.35,9.35,9.3,9.3,321489.0,9.35,9.35,9.3,9.3,321489.0
2025-05-12 13:50:00,9.3,9.32,9.3,9.3,461317.0,9.3,9.32,9.3,9.3,461317.0
2025-05-12 14:00:00,9.3,9.35,9.29,9.35,834396.0,9.3,9.35,9.29,9.35,834396.0
2025-05-12 14:10:00,9.34,9.35,9.29,9.32,1087985.0,9.34,9.35,9.29,9.32,1087985.0
2025-05-12 14:20:00,9.32,9.32,9.28,9.29,627333.0,9.32,9.32,9.28,9.29,627333.0
2025-05-12 14:30:00,9.29,9.3,9.26,9.28,737223.0,9.29,9.3,9.26,9.28,737223.0
2025-05-12 14:40:00,9.28,9.28,9.25,9.26,553158.0,9.28,9.28,9.25,9.26,553158.0
2025-05-12 14:50:00,9.26,9.26,9.23,9.24,601628.0,9.26,9.26,9.23,9.24,601628.0
2025-05-12 15:00:00,9.23,9.24,9.2,9.22,778354.0,9.23,9.24,9.2,9.22,778354.0
2025-05-12 15:10:00,9.22,9.25,9.2,9.22,1169943.0,9.22,9.25,9.2,9.22,1169943.0
2025-05-12 15:20:00,9.22,9.24,9.21,9.22,858298.0,9.22,9.24,9.21,9.22,858298.0
2025-05-12 15:30:00,9.22,9.24,9.22,9.23,964696.0,9.22,9.24,9.22,9.23,964696.0
2025-05-12 15:40:00,9.24,9.24,9.22,9.24,1117097.0,9.24,9.24,9.22,9.24,1117097.0
2025-05-12 15:50:00,9.23,9.27,9.22,9.24,4382670.0,9.23,9.27,9.22,9.24,4382670.0
2025-05-13 09:30:00,9.28,9.31,9.15,9.2,1005554.0,9.28,9.31,9.15,9.2,1005554.0
2025-05-13 09:40:00,9.2,9.23,9.14,9.21,618832.0,9.2,9.23,9.14,9.21,618832.0
2025-05-13 09:50:00,9.21,9.24,9.19,9.21,575799.0,9.21,9.24,9.19,9.21,575799.0
2025-05-13 10:00:00,9.21,9.3,9.2,9.27,1079577.0,9.21,9.3,9.2,9.27,1079577.0
2025-05-13 10:10:00,9.27,9.35,9.25,9.33,993868.0,9.27,9.35,9.25,9.33,993868.0
2025-05-13 10:20:00,9.33,9.33,9.27,9.27,566613.0,9.33,9.33,9.27,9.27,566613.0
2025-05-13 10:30:00,9.27,9.28,9.24,9.26,687696.0,9.27,9.28,9.24,9.26,687696.0
2025-05-13 10:40:00,9.26,9.27,9.22,9.22,842788.0,9.26,9.27,9.22,9.22,842788.0
2025-05-13 10:50:00,9.22,9.26,9.21,9.23,937372.0,9.22,9.26,9.21,9.23,937372.0
2025-05-13 11:00:00,9.24,9.24,9.2,9.21,547934.0,9.24,9.24,9.2,9.21,547934.0
2025-05-13 11:10:00,9.22,9.22,9.18,9.21,871403.0,9.22,9.22,9.18,9.21,871403.0
2025-05-13 11:20:00,9.21,9.26,9.16,9.26,1272040.0,9.21,9.26,9.16,9.26,1272040.0
2025-05-13 11:30:00,9.26,9.26,9.2,9.22,999876.0,9.26,9.26,9.2,9.22,999876.0
2025-05-13 11:40:00,9.21,9.24,9.21,9.22,611391.0,9.21,9.24,9.21,9.22,611391.0
2025-05-13 11:50:00,9.22,9.26,9.21,9.25,749418.0,9.22,9.26,9.21,9.25,749418.0
2025-05-13 12:00:00,9.24,9.25,9.21,9.22,634179.0,9.24,9.25,9.21,9.22,634179.0
2025-05-13 12:10:00,9.22,9.23,9.21,9.21,398123.0,9.22,9.23,9.21,9.21,398123.0
2025-05-13 12:20:00,9.21,9.26,9.21,9.24,615430.0,9.21,9.26,9.21,9.24,615430.0
2025-05-13 12:30:00,9.23,9.24,9.22,9.24,324232.0,9.23,9.24,9.22,9.24,324232.0
2025-05-13 12:40:00,9.23,9.25,9.22,9.22,379505.0,9.23,9.25,9.22,9.22,379505.0
2025-05-13 12:50:00,9.22,9.28,9.22,9.26,743949.0,9.22,9.28,9.22,9.26,743949.0
2025-05-13 13:00:00,9.25,9.26,9.23,9.25,416735.0,9.25,9.26,9.23,9.25,416735.0
2025-05-13 13:10:00,9.24,9.25,9.23,9.23,365018.0,9.24,9.25,9.23,9.23,365018.0
2025-05-13 13:20:00,9.23,9.24,9.22,9.24,561162.0,9.23,9.24,9.22,9.24,561162.0
2025-05-13 13:30:00,9.23,9.25,9.22,9.22,454926.0,9.23,9.25,9.22,9.22,454926.0
2025-05-13 13:40:00,9.22,9.24,9.2,9.24,626522.0,9.22,9.24,9.2,9.24,626522.0
2025-05-13 13:50:00,9.24,9.24,9.2,9.2,371296.0,9.24,9.24,9.2,9.2,371296.0
2025-05-13 14:00:00,9.21,9.22,9.19,9.22,495971.0,9.21,9.22,9.19,9.22,495971.0
2025-05-13 14:10:00,9.21,9.23,9.2,9.22,546578.0,9.21,9.23,9.2,9.22,546578.0
2025-05-13 14:20:00,9.22,9.23,9.21,9.21,372985.0,9.22,9.23,9.21,9.21,372985.0
2025-05-13 14:30:00,9.21,9.22,9.2,9.21,304890.0,9.21,9.22,9.2,9.21,304890.0
2025-05-13 14:40:00,9.21,9.22,9.18,9.2,442862.0,9.21,9.22,9.18,9.2,442862.0
2025-05-13 14:50:00,9.19,9.21,9.18,9.21,518481.0,9.19,9.21,9.18,9.21,518481.0
2025-05-13 15:00:00,9.21,9.21,9.18,9.2,343514.0,9.21,9.21,9.18,9.2,343514.0
2025-05-13 15:10:00,9.2,9.23,9.19,9.21,742522.0,9.2,9.23,9.19,9.21,742522.0
2025-05-13 15:20:00,9.21,9.22,9.19,9.2,461806.0,9.21,9.22,9.19,9.2,461806.0
2025-05-13 15:30:00,9.19,9.21,9.19,9.21,626089.0,9.19,9.21,9.19,9.21,626089.0
2025-05-13 15:40:00,9.2,9.21,9.17,9.18,1095832.0,9.2,9.21,9.17,9.18,1095832.0
2025-05-13 15:50:00,9.17,9.21,9.14,9.19,4110814.0,9.17,9.21,9.14,9.19,4110814.0
2025-05-14 09:30:00,9.12,9.18,9.06,9.13,927226.0,9.12,9.18,9.06,9.13,927226.0
2025-05-14 09:40:00,9.13,9.14,9.05,9.07,835232.0,9.13,9.14,9.05,9.07,835232.0
2025-05-14 09:50:00,9.08,9.12,9.03,9.04,1032933.0,9.08,9.12,9.03,9.04,1032933.0
2025-05-14 10:00:00,9.04,9.1,9.03,9.08,915139.0,9.04,9.1,9.03,9.08,915139.0
2025-05-14 10:10:00,9.08,9.08,9.03,9.06,768017.0,9.08,9.08,9.03,9.06,768017.0
2025-05-14 10:20:00,9.05,9.12,9.04,9.09,784127.0,9.05,9.12,9.04,9.09,784127.0
2025-05-14 10:30:00,9.09,9.12,9.08,9.1,744036.0,9.09,9.12,9.08,9.1,744036.0
2025-05-14 10:40:00,9.09,9.11,9.07,9.09,595817.0,9.09,9.11,9.07,9.09,595817.0
2025-05-14 10:50:00,9.09,9.13,9.08,9.11,1342690.0,9.09,9.13,9.08,9.11,1342690.0
2025-05-14 11:00:00,9.11,9.13,9.06,9.08,652485.0,9.11,9.13,9.06,9.08,652485.0
2025-05-14 11:10:00,9.08,9.1,9.06,9.1,474196.0,9.08,9.1,9.06,9.1,474196.0
2025-05-14 11:20:00,9.09,9.16,9.09,9.16,408760.0,9.09,9.16,9.09,9.16,408760.0
2025-05-14 11:30:00,9.16,9.16,9.13,9.13,436556.0,9.16,9.16,9.13,9.13,436556.0
2025-05-14 11:40:00,9.13,9.14,9.09,9.11,557742.0,9.13,9.14,9.09,9.11,557742.0
2025-05-14 11:50:00,9.1,9.11,9.09,9.11,303367.0,9.1,9.11,9.09,9.11,303367.0
2025-05-14 12:00:00,9.11,9.11,9.09,9.1,399335.0,9.11,9.11,9.09,9.1,399335.0
2025-05-14 12:10:00,9.1,9.1,9.08,9.09,464659.0,9.1,9.1,9.08,9.09,464659.0
2025-05-14 12:20:00,9.09,9.09,9.06,9.07,273507.0,9.09,9.09,9.06,9.07,273507.0
2025-05-14 12:30:00,9.07,9.08,9.05,9.05,544205.0,9.07,9.08,9.05,9.05,544205.0
2025-05-14 12:40:00,9.05,9.06,9.02,9.02,246154.0,9.05,9.06,9.02,9.02,246154.0
2025-05-14 12:50:00,9.02,9.08,9.02,9.08,461426.0,9.02,9.08,9.02,9.08,461426.0
2025-05-14 13:00:00,9.08,9.08,9.06,9.07,215309.0,9.08,9.08,9.06,9.07,215309.0
2025-05-14 13:10:00,9.07,9.08,9.05,9.07,601066.0,9.07,9.08,9.05,9.07,601066.0
2025-05-14 13:20:00,9.07,9.08,9.05,9.08,290425.0,9.07,9.08,9.05,9.08,290425.0
2025-05-14 13:30:00,9.08,9.11,9.07,9.1,394929.0,9.08,9.11,9.07,9.1,394929.0
2025-05-14 13:40:00,9.1,9.12,9.08,9.1,621110.0,9.1,9.12,9.08,9.1,621110.0
2025-05-14 13:50:00,9.1,9.13,9.09,9.12,340928.0,9.1,9.13,9.09,9.12,340928.0
2025-05-14 14:00:00,9.12,9.12,9.1,9.11,299226.0,9.12,9.12,9.1,9.11,299226.0
2025-05-14 14:10:00,9.11,9.12,9.09,9.12,324336.0,9.11,9.12,9.09,9.12,324336.0
2025-05-14 14:20:00,9.12,9.12,9.08,9.09,261772.0,9.12,9.12,9.08,9.09,261772.0
2025-05-14 14:30:00,9.09,9.13,9.08,9.12,537360.0,9.09,9.13,9.08,9.12,537360.0
2025-05-14 14:40:00,9.12,9.13,9.1,9.12,311916.0,9.12,9.13,9.1,9.12,311916.0
2025-05-14 14:50:00,9.11,9.13,9.11,9.13,170334.0,9.11,9.13,9.11,9.13,170334.0
2025-05-14 15:00:00,9.13,9.13,9.09,9.11,435550.0,9.13,9.13,9.09,9.11,435550.0
2025-05-14 15:10:00,9.11,9.14,9.1,9.13,541583.0,9.11,9.14,9.1,9.13,541583.0
2025-05-14 15:20:00,9.13,9.14,9.11,9.13,549181.0,9.13,9.14,9.11,9.13,549181.0
2025-05-14 15:30:00,9.13,9.14,9.11,9.13,601233.0,9.13,9.14,9.11,9.13,601233.0
2025-05-14 15:40:00,9.13,9.15,9.1,9.14,1258908.0,9.13,9.15,9.1,9.14,1258908.0
2025-05-14 15:50:00,9.14,9.21,9.14,9.19,4023071.0,9.14,9.21,9.14,9.19,4023071.0
2025-05-15 09:30:00,9.11,9.19,9.09,9.16,484560.0,9.11,9.19,9.09,9.16,484560.0
2025-05-15 09:40:00,9.16,9.18,9.13,9.13,198756.0,9.16,9.18,9.13,9.13,198756.0
2025-05-15 09:50:00,9.14,9.14,9.08,9.1,264733.0,9.14,9.14,9.08,9.1,264733.0
2025-05-15 10:00:00,9.09,9.12,9.08,9.1,456130.0,9.09,9.12,9.08,9.1,456130.0
2025-05-15 10:10:00,9.1,9.13,9.08,9.12,404204.0,9.1,9.13,9.08,9.12,404204.0
2025-05-15 10:20:00,9.13,9.15,9.08,9.08,396746.0,9.13,9.15,9.08,9.08,396746.0
2025-05-15 10:30:00,9.08,9.09,9.05,9.07,426863.0,9.08,9.09,9.05,9.07,426863.0
2025-05-15 10:40:00,9.08,9.1,9.07,9.08,256744.0,9.08,9.1,9.07,9.08,256744.0
2025-05-15 10:50:00,9.08,9.1,9.07,9.1,249802.0,9.08,9.1,9.07,9.1,249802.0
2025-05-15 11:00:00,9.1,9.12,9.09,9.11,207253.0,9.1,9.12,9.09,9.11,207253.0
2025-05-15 11:10:00,9.12,9.13,9.1,9.12,356501.0,9.12,9.13,9.1,9.12,356501.0
2025-05-15 11:20:00,9.13,9.14,9.11,9.13,254466.0,9.13,9.14,9.11,9.13,254466.0
2025-05-15 11:30:00,9.12,9.14,9.12,9.13,277508.0,9.12,9.14,9.12,9.13,277508.0
2025-05-15 11:40:00,9.13,9.17,9.13,9.14,367588.0,9.13,9.17,9.13,9.14,367588.0
2025-05-15 11:50:00,9.14,9.15,9.12,9.13,309342.0,9.14,9.15,9.12,9.13,309342.0
2025-05-15 12:00:00,9.14,9.22,9.14,9.21,523161.0,9.14,9.22,9.14,9.21,523161.0
2025-05-15 12:10:00,9.21,9.22,9.17,9.18,420937.0,9.21,9.22,9.17,9.18,420937.0
2025-05-15 12:20:00,9.18,9.2,9.17,9.19,375543.0,9.18,9.2,9.17,9.19,375543.0
2025-05-15 12:30:00,9.2,9.22,9.19,9.22,233641.0,9.2,9.22,9.19,9.22,233641.0
2025-05-15 12:40:00,9.22,9.23,9.21,9.22,337095.0,9.22,9.23,9.21,9.22,337095.0
2025-05-15 12:50:00,9.21,9.24,9.21,9.24,288638.0,9.21,9.24,9.21,9.24,288638.0
2025-05-15 13:00:00,9.24,9.25,9.21,9.21,375057.0,9.24,9.25,9.21,9.21,375057.0
2025-05-15 13:10:00,9.21,9.22,9.21,9.21,114003.0,9.21,9.22,9.21,9.21,114003.0
2025-05-15 13:20:00,9.21,9.23,9.21,9.22,262623.0,9.21,9.23,9.21,9.22,262623.0
2025-05-15 13:30:00,9.22,9.23,9.19,9.2,262860.0,9.22,9.23,9.19,9.2,262860.0
2025-05-15 13:40:00,9.19,9.22,9.19,9.21,212468.0,9.19,9.22,9.19,9.21,212468.0
2025-05-15 13:50:00,9.2,9.2,9.18,9.19,224065.0,9.2,9.2,9.18,9.19,224065.0
2025-05-15 14:00:00,9.19,9.19,9.17,9.18,404711.0,9.19,9.19,9.17,9.18,404711.0
2025-05-15 14:10:00,9.19,9.19,9.17,9.18,299377.0,9.19,9.19,9.17,9.18,299377.0
2025-05-15 14:20:00,9.18,9.18,9.17,9.18,221623.0,9.18,9.18,9.17,9.18,221623.0
2025-05-15 14:30:00,9.18,9.22,9.17,9.21,556911.0,9.18,9.22,9.17,9.21,556911.0
2025-05-15 14:40:00,9.21,9.21,9.18,9.19,387287.0,9.21,9.21,9.18,9.19,387287.0
2025-05-15 14:50:00,9.19,9.21,9.18,9.2,335514.0,9.19,9.21,9.18,9.2,335514.0
2025-05-15 15:00:00,9.21,9.24,9.2,9.22,249474.0,9.21,9.24,9.2,9.22,249474.0
2025-05-15 15:10:00,9.22,9.23,9.2,9.21,351868.0,9.22,9.23,9.2,9.21,351868.0
2025-05-15 15:20:00,9.21,9.21,9.15,9.17,810038.0,9.21,9.21,9.15,9.17,810038.0
2025-05-15 15:30:00,9.17,9.19,9.16,9.16,639324.0,9.17,9.19,9.16,9.16,639324.0
2025-05-15 15:40:00,9.17,9.18,9.08,9.13,2988066.0,9.17,9.18,9.08,9.13,2988066.0
2025-05-15 15:50:00,9.13,9.19,9.12,9.13,3213275.0,9.13,9.19,9.12,9.13,3213275.0
2025-05-16 09:30:00,9.12,9.17,8.82,8.93,2604751.0,9.12,9.17,8.82,8.93,2604751.0
2025-05-16 09:40:00,8.93,8.97,8.86,8.96,940967.0,8.93,8.97,8.86,8.96,940967.0
2025-05-16 09:50:00,8.96,9.0,8.96,8.96,765705.0,8.96,9.0,8.96,8.96,765705.0
2025-05-16 10:00:00,8.96,9.0,8.92,9.0,1240513.0,8.96,9.0,8.92,9.0,1240513.0
2025-05-16 10:10:00,8.99,9.01,8.96,9.0,828662.0,8.99,9.01,8.96,9.0,828662.0
2025-05-16 10:20:00,9.0,9.01,8.96,8.96,501043.0,9.0,9.01,8.96,8.96,501043.0
2025-05-16 10:30:00,8.96,8.98,8.94,8.95,551051.0,8.96,8.98,8.94,8.95,551051.0
2025-05-16 10:40:00,8.95,8.99,8.93,8.98,758458.0,8.95,8.99,8.93,8.98,758458.0
2025-05-16 10:50:00,8.99,9.0,8.98,9.0,356344.0,8.99,9.0,8.98,9.0,356344.0
2025-05-16 11:00:00,9.0,9.06,8.99,9.06,721513.0,9.0,9.06,8.99,9.06,721513.0
2025-05-16 11:10:00,9.05,9.06,9.0,9.01,371273.0,9.05,9.06,9.0,9.01,371273.0
2025-05-16 11:20:00,9.01,9.04,8.98,9.04,564183.0,9.01,9.04,8.98,9.04,564183.0
2025-05-16 11:30:00,9.04,9.07,9.0,9.01,1117497.0,9.04,9.07,9.0,9.01,1117497.0
2025-05-16 11:40:00,9.01,9.02,8.99,9.02,816346.0,9.01,9.02,8.99,9.02,816346.0
2025-05-16 11:50:00,9.02,9.08,9.01,9.08,422132.0,9.02,9.08,9.01,9.08,422132.0
2025-05-16 12:00:00,9.08,9.09,9.05,9.08,637017.0,9.08,9.09,9.05,9.08,637017.0
2025-05-16 12:10:00,9.08,9.11,9.07,9.08,539548.0,9.08,9.11,9.07,9.08,539548.0
2025-05-16 12:20:00,9.08,9.1,9.07,9.09,222544.0,9.08,9.1,9.07,9.09,222544.0
2025-05-16 12:30:00,9.08,9.13,9.08,9.13,477078.0,9.08,9.13,9.08,9.13,477078.0
2025-05-16 12:40:00,9.13,9.17,9.11,9.14,977133.0,9.13,9.17,9.11,9.14,977133.0
2025-05-16 12:50:00,9.14,9.17,9.14,9.16,298720.0,9.14,9.17,9.14,9.16,298720.0
2025-05-16 13:00:00,9.16,9.17,9.15,9.17,132510.0,9.16,9.17,9.15,9.17,132510.0
2025-05-16 13:10:00,9.17,9.19,9.16,9.19,210298.0,9.17,9.19,9.16,9.19,210298.0
2025-05-16 13:20:00,9.18,9.19,9.14,9.15,544012.0,9.18,9.19,9.14,9.15,544012.0
2025-05-16 13:30:00,9.14,9.15,9.13,9.13,185961.0,9.14,9.15,9.13,9.13,185961.0
2025-05-16 13:40:00,9.13,9.14,9.12,9.13,137408.0,9.13,9.14,9.12,9.13,137408.0
2025-05-16 13:50:00,9.13,9.13,9.11,9.12,262292.0,9.13,9.13,9.11,9.12,262292.0
2025-05-16 14:00:00,9.11,9.15,9.1,9.13,400243.0,9.11,9.15,9.1,9.13,400243.0
2025-05-16 14:10:00,9.13,9.14,9.12,9.13,247676.0,9.13,9.14,9.12,9.13,247676.0
2025-05-16 14:20:00,9.13,9.13,9.11,9.13,224640.0,9.13,9.13,9.11,9.13,224640.0
2025-05-16 14:30:00,9.13,9.14,9.11,9.12,190984.0,9.13,9.14,9.11,9.12,190984.0
2025-05-16 14:40:00,9.11,9.15,9.11,9.14,280043.0,9.11,9.15,9.11,9.14,280043.0
2025-05-16 14:50:00,9.14,9.16,9.11,9.12,448124.0,9.14,9.16,9.11,9.12,448124.0
2025-05-16 15:00:00,9.13,9.15,9.12,9.13,402257.0,9.13,9.15,9.12,9.13,402257.0
2025-05-16 15:10:00,9.13,9.13,9.1,9.11,365051.0,9.13,9.13,9.1,9.11,365051.0
2025-05-16 15:20:00,9.11,9.11,9.08,9.09,462948.0,9.11,9.11,9.08,9.09,462948.0
2025-05-16 15:30:00,9.09,9.1,9.08,9.1,338625.0,9.09,9.1,9.08,9.1,338625.0
2025-05-16 15:40:00,9.1,9.11,9.08,9.11,716079.0,9.1,9.11,9.08,9.11,716079.0
2025-05-16 15:50:00,9.11,9.17,9.1,9.15,4182256.0,9.11,9.17,9.1,9.15,4182256.0
2025-05-19 09:30:00,9.03,9.04,8.84,8.97,1215397.0,9.03,9.04,8.84,8.97,1215397.0
2025-05-19 09:40:00,8.96,8.97,8.91,8.94,627621.0,8.96,8.97,8.91,8.94,627621.0
2025-05-19 09:50:00,8.94,8.95,8.87,8.89,1299121.0,8.94,8.95,8.87,8.89,1299121.0
2025-05-19 10:00:00,8.89,8.97,8.89,8.96,1150647.0,8.89,8.97,8.89,8.96,1150647.0
2025-05-19 10:10:00,8.96,9.02,8.95,8.99,545985.0,8.96,9.02,8.95,8.99,545985.0
2025-05-19 10:20:00,9.0,9.0,8.9,8.94,1013740.0,9.0,9.0,8.9,8.94,1013740.0
2025-05-19 10:30:00,8.94,8.99,8.92,8.99,1384801.0,8.94,8.99,8.92,8.99,1384801.0
2025-05-19 10:40:00,8.99,8.99,8.94,8.95,849545.0,8.99,8.99,8.94,8.95,849545.0
2025-05-19 10:50:00,8.95,8.98,8.94,8.95,741437.0,8.95,8.98,8.94,8.95,741437.0
2025-05-19 11:00:00,8.95,8.97,8.94,8.96,499434.0,8.95,8.97,8.94,8.96,499434.0
2025-05-19 11:10:00,8.97,9.01,8.96,9.0,484778.0,8.97,9.01,8.96,9.0,484778.0
2025-05-19 11:20:00,9.0,9.02,8.99,9.01,339614.0,9.0,9.02,8.99,9.01,339614.0
2025-05-19 11:30:00,9.01,9.05,9.0,9.01,824543.0,9.01,9.05,9.0,9.01,824543.0
2025-05-19 11:40:00,9.01,9.06,9.01,9.03,709395.0,9.01,9.06,9.01,9.03,709395.0
2025-05-19 11:50:00,9.02,9.03,9.01,9.03,462666.0,9.02,9.03,9.01,9.03,462666.0
2025-05-19 12:00:00,9.03,9.04,9.01,9.01,270905.0,9.03,9.04,9.01,9.01,270905.0
2025-05-19 12:10:00,9.01,9.02,9.0,9.01,256310.0,9.01,9.02,9.0,9.01,256310.0
2025-05-19 12:20:00,9.01,9.02,8.98,9.0,314905.0,9.01,9.02,8.98,9.0,314905.0
2025-05-19 12:30:00,9.0,9.0,8.98,8.99,207715.0,9.0,9.0,8.98,8.99,207715.0
2025-05-19 12:40:00,8.98,9.0,8.97,8.99,294546.0,8.98,9.0,8.97,8.99,294546.0
2025-05-19 12:50:00,8.99,9.01,8.98,8.98,229827.0,8.99,9.01,8.98,8.98,229827.0
2025-05-19 13:00:00,8.99,9.0,8.96,9.0,383315.0,8.99,9.0,8.96,9.0,383315.0
2025-05-19 13:10:00,9.0,9.01,8.96,8.96,601214.0,9.0,9.01,8.96,8.96,601214.0
2025-05-19 13:20:00,8.96,8.99,8.95,8.99,335419.0,8.96,8.99,8.95,8.99,335419.0
2025-05-19 13:30:00,8.98,9.0,8.97,8.97,575109.0,8.98,9.0,8.97,8.97,575109.0
2025-05-19 13:40:00,8.97,8.98,8.95,8.95,624589.0,8.97,8.98,8.95,8.95,624589.0
2025-05-19 13:50:00,8.96,8.97,8.93,8.95,1266246.0,8.96,8.97,8.93,8.95,1266246.0
2025-05-19 14:00:00,8.94,8.97,8.93,8.96,607892.0,8.94,8.97,8.93,8.96,607892.0
2025-05-19 14:10:00,8.97,8.98,8.95,8.98,505341.0,8.97,8.98,8.95,8.98,505341.0
2025-05-19 14:20:00,8.97,9.0,8.97,8.99,331309.0,8.97,9.0,8.97,8.99,331309.0
2025-05-19 14:30:00,8.99,9.01,8.98,9.01,270300.0,8.99,9.01,8.98,9.01,270300.0
2025-05-19 14:40:00,9.01,9.02,8.99,9.01,399801.0,9.01,9.02,8.99,9.01,399801.0
2025-05-19 14:50:00,9.0,9.04,9.0,9.01,758540.0,9.0,9.04,9.0,9.01,758540.0
2025-05-19 15:00:00,9.01,9.01,8.96,8.97,864121.0,9.01,9.01,8.96,8.97,864121.0
2025-05-19 15:10:00,8.97,8.98,8.94,8.95,1120813.0,8.97,8.98,8.94,8.95,1120813.0
2025-05-19 15:20:00,8.95,8.97,8.95,8.95,620104.0,8.95,8.97,8.95,8.95,620104.0
2025-05-19 15:30:00,8.95,9.01,8.95,9.01,1321465.0,8.95,9.01,8.95,9.01,1321465.0
2025-05-19 15:40:00,9.01,9.03,8.99,9.03,799407.0,9.01,9.03,8.99,9.03,799407.0
2025-05-19 15:50:00,9.02,9.07,9.01,9.04,2785459.0,9.02,9.07,9.01,9.04,2785459.0
2025-05-20 09:30:00,9.06,9.07,8.98,9.03,629920.0,9.06,9.07,8.98,9.03,629920.0
2025-05-20 09:40:00,9.03,9.03,8.98,9.0,446237.0,9.03,9.03,8.98,9.0,446237.0
2025-05-20 09:50:00,8.99,9.07,8.99,9.03,590224.0,8.99,9.07,8.99,9.03,590224.0
2025-05-20 10:00:00,9.04,9.12,9.03,9.12,827101.0,9.04,9.12,9.03,9.12,827101.0
2025-05-20 10:10:00,9.12,9.17,9.11,9.15,1154112.0,9.12,9.17,9.11,9.15,1154112.0
2025-05-20 10:20:00,9.14,9.15,9.11,9.11,802838.0,9.14,9.15,9.11,9.11,802838.0
2025-05-20 10:30:00,9.12,9.15,9.1,9.14,613091.0,9.12,9.15,9.1,9.14,613091.0
2025-05-20 10:40:00,9.14,9.17,9.09,9.11,822242.0,9.14,9.17,9.09,9.11,822242.0
2025-05-20 10:50:00,9.11,9.11,9.05,9.09,1861454.0,9.11,9.11,9.05,9.09,1861454.0
2025-05-20 11:00:00,9.09,9.09,9.07,9.09,857729.0,9.09,9.09,9.07,9.09,857729.0
2025-05-20 11:10:00,9.09,9.21,9.08,9.21,1450302.0,9.09,9.21,9.08,9.21,1450302.0
2025-05-20 11:20:00,9.21,9.22,9.17,9.19,837314.0,9.21,9.22,9.17,9.19,837314.0
2025-05-20 11:30:00,9.19,9.22,9.18,9.21,328527.0,9.19,9.22,9.18,9.21,328527.0
2025-05-20 11:40:00,9.21,9.21,9.19,9.2,484104.0,9.21,9.21,9.19,9.2,484104.0
2025-05-20 11:50:00,9.19,9.24,9.19,9.21,218680.0,9.19,9.24,9.19,9.21,218680.0
2025-05-20 12:00:00,9.21,9.26,9.21,9.24,949658.0,9.21,9.26,9.21,9.24,949658.0
2025-05-20 12:10:00,9.24,9.24,9.21,9.22,463011.0,9.24,9.24,9.21,9.22,463011.0
2025-05-20 12:20:00,9.22,9.34,9.22,9.32,1530020.0,9.22,9.34,9.22,9.32,1530020.0
2025-05-20 12:30:00,9.32,9.32,9.29,9.3,447423.0,9.32,9.32,9.29,9.3,447423.0
2025-05-20 12:40:00,9.29,9.32,9.26,9.29,619954.0,9.29,9.32,9.26,9.29,619954.0
2025-05-20 12:50:00,9.29,9.32,9.29,9.29,191637.0,9.29,9.32,9.29,9.29,191637.0
2025-05-20 13:00:00,9.3,9.33,9.28,9.3,862608.0,9.3,9.33,9.28,9.3,862608.0
2025-05-20 13:10:00,9.3,9.31,9.28,9.29,463607.0,9.3,9.31,9.28,9.29,463607.0
2025-05-20 13:20:00,9.29,9.3,9.28,9.3,501990.0,9.29,9.3,9.28,9.3,501990.0
2025-05-20 13:30:00,9.29,9.31,9.28,9.3,485173.0,9.29,9.31,9.28,9.3,485173.0
2025-05-20 13:40:00,9.29,9.3,9.27,9.28,259557.0,9.29,9.3,9.27,9.28,259557.0
2025-05-20 13:50:00,9.28,9.3,9.27,9.3,436744.0,9.28,9.3,9.27,9.3,436744.0
2025-05-20 14:00:00,9.29,9.3,9.27,9.27,309973.0,9.29,9.3,9.27,9.27,309973.0
2025-05-20 14:10:00,9.27,9.28,9.27,9.27,378173.0,9.27,9.28,9.27,9.27,378173.0
2025-05-20 14:20:00,9.28,9.28,9.2,9.21,1199551.0,9.28,9.28,9.2,9.21,1199551.0
2025-05-20 14:30:00,9.2,9.21,9.17,9.2,595773.0,9.2,9.21,9.17,9.2,595773.0
2025-05-20 14:40:00,9.19,9.19,9.14,9.16,751257.0,9.19,9.19,9.14,9.16,751257.0
2025-05-20 14:50:00,9.17,9.2,9.16,9.2,1427160.0,9.17,9.2,9.16,9.2,1427160.0
2025-05-20 15:00:00,9.2,9.2,9.17,9.2,905184.0,9.2,9.2,9.17,9.2,905184.0
2025-05-20 15:10:00,9.2,9.23,9.18,9.22,835208.0,9.2,9.23,9.18,9.22,835208.0
2025-05-20 15:20:00,9.22,9.25,9.2,9.21,920699.0,9.22,9.25,9.2,9.21,920699.0
2025-05-20 15:30:00,9.21,9.23,9.18,9.21,1436021.0,9.21,9.23,9.18,9.21,1436021.0
2025-05-20 15:40:00,9.21,9.24,9.2,9.22,1597089.0,9.21,9.24,9.2,9.22,1597089.0
2025-05-20 15:50:00,9.22,9.26,9.21,9.23,4032217.0,9.22,9.26,9.21,9.23,4032217.0
2025-05-21 09:30:00,9.1,9.13,9.01,9.02,861748.0,9.1,9.13,9.01,9.02,861748.0
2025-05-21 09:40:00,9.03,9.07,9.01,9.07,655370.0,9.03,9.07,9.01,9.07,655370.0
2025-05-21 09:50:00,9.07,9.09,9.05,9.05,733643.0,9.07,9.09,9.05,9.05,733643.0
2025-05-21 10:00:00,9.06,9.1,9.04,9.09,868114.0,9.06,9.1,9.04,9.09,868114.0
2025-05-21 10:10:00,9.09,9.14,9.07,9.12,558889.0,9.09,9.14,9.07,9.12,558889.0
2025-05-21 10:20:00,9.12,9.14,9.11,9.12,881102.0,9.12,9.14,9.11,9.12,881102.0
2025-05-21 10:30:00,9.12,9.12,9.07,9.1,1548277.0,9.12,9.12,9.07,9.1,1548277.0
2025-05-21 10:40:00,9.11,9.12,9.07,9.1,1126696.0,9.11,9.12,9.07,9.1,1126696.0
2025-05-21 10:50:00,9.09,9.15,9.09,9.13,1250197.0,9.09,9.15,9.09,9.13,1250197.0
2025-05-21 11:00:00,9.14,9.17,9.12,9.16,1283952.0,9.14,9.17,9.12,9.16,1283952.0
2025-05-21 11:10:00,9.16,9.18,9.15,9.16,823250.0,9.16,9.18,9.15,9.16,823250.0
2025-05-21 11:20:00,9.15,9.16,9.14,9.15,456931.0,9.15,9.16,9.14,9.15,456931.0
2025-05-21 11:30:00,9.15,9.17,9.15,9.16,754431.0,9.15,9.17,9.15,9.16,754431.0
2025-05-21 11:40:00,9.16,9.18,9.14,9.14,764907.0,9.16,9.18,9.14,9.14,764907.0
2025-05-21 11:50:00,9.14,9.16,9.13,9.13,643020.0,9.14,9.16,9.13,9.13,643020.0
2025-05-21 12:00:00,9.13,9.14,9.12,9.13,702932.0,9.13,9.14,9.12,9.13,702932.0
2025-05-21 12:10:00,9.13,9.14,9.1,9.12,682307.0,9.13,9.14,9.1,9.12,682307.0
2025-05-21 12:20:00,9.12,9.15,9.11,9.14,290019.0,9.12,9.15,9.11,9.14,290019.0
2025-05-21 12:30:00,9.14,9.16,9.12,9.13,871295.0,9.14,9.16,9.12,9.13,871295.0
2025-05-21 12:40:00,9.12,9.18,9.12,9.16,814809.0,9.12,9.18,9.12,9.16,814809.0
2025-05-21 12:50:00,9.16,9.17,9.14,9.14,878143.0,9.16,9.17,9.14,9.14,878143.0
2025-05-21 13:00:00,9.14,9.17,9.13,9.16,826861.0,9.14,9.17,9.13,9.16,826861.0
2025-05-21 13:10:00,9.15,9.17,9.09,9.12,1490165.0,9.15,9.17,9.09,9.12,1490165.0
2025-05-21 13:20:00,9.12,9.12,9.03,9.03,1178069.0,9.12,9.12,9.03,9.03,1178069.0
2025-05-21 13:30:00,9.04,9.1,9.02,9.1,1080927.0,9.04,9.1,9.02,9.1,1080927.0
2025-05-21 13:40:00,9.1,9.1,9.04,9.04,905575.0,9.1,9.1,9.04,9.04,905575.0
2025-05-21 13:50:00,9.04,9.07,9.03,9.04,1141042.0,9.04,9.07,9.03,9.04,1141042.0
2025-05-21 14:00:00,9.05,9.07,9.01,9.06,1177922.0,9.05,9.07,9.01,9.06,1177922.0
2025-05-21 14:10:00,9.05,9.06,9.01,9.03,692614.0,9.05,9.06,9.01,9.03,692614.0
2025-05-21 14:20:00,9.03,9.03,8.98,9.0,1301178.0,9.03,9.03,8.98,9.0,1301178.0
2025-05-21 14:30:00,9.01,9.01,8.98,8.99,1076306.0,9.01,9.01,8.98,8.99,1076306.0
2025-05-21 14:40:00,8.99,9.0,8.93,8.94,767242.0,8.99,9.0,8.93,8.94,767242.0
2025-05-21 14:50:00,8.94,8.95,8.89,8.89,1187935.0,8.94,8.95,8.89,8.89,1187935.0
2025-05-21 15:00:00,8.89,8.94,8.89,8.91,1141562.0,8.89,8.94,8.89,8.91,1141562.0
2025-05-21 15:10:00,8.92,8.94,8.9,8.91,1114852.0,8.92,8.94,8.9,8.91,1114852.0
2025-05-21 15:20:00,8.91,8.92,8.88,8.89,1007209.0,8.91,8.92,8.88,8.89,1007209.0
2025-05-21 15:30:00,8.89,8.96,8.89,8.96,1537180.0,8.89,8.96,8.89,8.96,1537180.0
2025-05-21 15:40:00,8.96,8.98,8.94,8.97,1793435.0,8.96,8.98,8.94,8.97,1793435.0
2025-05-21 15:50:00,8.97,8.98,8.94,8.95,4213119.0,8.97,8.98,8.94,8.95,4213119.0
2025-05-22 09:30:00,8.96,8.96,8.88,8.92,391140.0,8.96,8.96,8.88,8.92,391140.0
2025-05-22 09:40:00,8.92,8.94,8.86,8.88,637199.0,8.92,8.94,8.86,8.88,637199.0
2025-05-22 09:50:00,8.88,8.93,8.86,8.93,553411.0,8.88,8.93,8.86,8.93,553411.0
2025-05-22 10:00:00,8.94,8.94,8.87,8.91,531942.0,8.94,8.94,8.87,8.91,531942.0
2025-05-22 10:10:00,8.92,8.92,8.87,8.89,676901.0,8.92,8.92,8.87,8.89,676901.0
2025-05-22 10:20:00,8.89,8.9,8.84,8.86,1135644.0,8.89,8.9,8.84,8.86,1135644.0
2025-05-22 10:30:00,8.86,8.87,8.83,8.83,1034103.0,8.86,8.87,8.83,8.83,1034103.0
2025-05-22 10:40:00,8.83,8.87,8.83,8.85,925795.0,8.83,8.87,8.83,8.85,925795.0
2025-05-22 10:50:00,8.85,8.92,8.85,8.92,858819.0,8.85,8.92,8.85,8.92,858819.0
2025-05-22 11:00:00,8.92,8.94,8.9,8.92,1227880.0,8.92,8.94,8.9,8.92,1227880.0
2025-05-22 11:10:00,8.92,8.92,8.88,8.89,1014462.0,8.92,8.92,8.88,8.89,1014462.0
2025-05-22 11:20:00,8.89,8.9,8.86,8.87,758278.0,8.89,8.9,8.86,8.87,758278.0
2025-05-22 11:30:00,8.87,8.92,8.86,8.91,954834.0,8.87,8.92,8.86,8.91,954834.0
2025-05-22 11:40:00,8.91,8.93,8.89,8.89,620616.0,8.91,8.93,8.89,8.89,620616.0
2025-05-22 11:50:00,8.89,8.92,8.89,8.92,604254.0,8.89,8.92,8.89,8.92,604254.0
2025-05-22 12:00:00,8.92,8.95,8.91,8.95,322955.0,8.92,8.95,8.91,8.95,322955.0
2025-05-22 12:10:00,8.95,8.97,8.94,8.96,416890.0,8.95,8.97,8.94,8.96,416890.0
2025-05-22 12:20:00,8.95,8.96,8.92,8.93,495250.0,8.95,8.96,8.92,8.93,495250.0
2025-05-22 12:30:00,8.94,8.96,8.93,8.96,440648.0,8.94,8.96,8.93,8.96,440648.0
2025-05-22 12:40:00,8.96,8.96,8.92,8.92,450354.0,8.96,8.96,8.92,8.92,450354.0
2025-05-22 12:50:00,8.92,8.93,8.91,8.91,332118.0,8.92,8.93,8.91,8.91,332118.0
2025-05-22 13:00:00,8.92,8.92,8.89,8.91,419078.0,8.92,8.92,8.89,8.91,419078.0
2025-05-22 13:10:00,8.91,8.94,8.9,8.94,673712.0,8.91,8.94,8.9,8.94,673712.0
2025-05-22 13:20:00,8.94,8.97,8.93,8.96,470263.0,8.94,8.97,8.93,8.96,470263.0
2025-05-22 13:30:00,8.96,8.97,8.94,8.96,589743.0,8.96,8.97,8.94,8.96,589743.0
2025-05-22 13:40:00,8.96,8.97,8.96,8.96,226339.0,8.96,8.97,8.96,8.96,226339.0
2025-05-22 13:50:00,8.96,8.97,8.95,8.96,221882.0,8.96,8.97,8.95,8.96,221882.0
2025-05-22 14:00:00,8.96,8.99,8.96,8.96,400027.0,8.96,8.99,8.96,8.96,400027.0
2025-05-22 14:10:00,8.96,8.99,8.96,8.99,453562.0,8.96,8.99,8.96,8.99,453562.0
2025-05-22 14:20:00,8.99,9.0,8.98,9.0,643237.0,8.99,9.0,8.98,9.0,643237.0
2025-05-22 14:30:00,9.0,9.0,8.99,9.0,347226.0,9.0,9.0,8.99,9.0,347226.0
2025-05-22 14:40:00,9.0,9.01,8.99,9.01,302976.0,9.0,9.01,8.99,9.01,302976.0
2025-05-22 14:50:00,9.0,9.01,8.99,9.01,579321.0,9.0,9.01,8.99,9.01,579321.0
2025-05-22 15:00:00,9.01,9.02,9.0,9.02,374634.0,9.01,9.02,9.0,9.02,374634.0
2025-05-22 15:10:00,9.02,9.05,9.01,9.04,371698.0,9.02,9.05,9.01,9.04,371698.0
2025-05-22 15:20:00,9.04,9.06,9.04,9.04,258093.0,9.04,9.06,9.04,9.04,258093.0
2025-05-22 15:30:00,9.04,9.05,9.02,9.04,488334.0,9.04,9.05,9.02,9.04,488334.0
2025-05-22 15:40:00,9.04,9.05,9.01,9.04,776967.0,9.04,9.05,9.01,9.04,776967.0
2025-05-22 15:50:00,9.04,9.05,9.01,9.02,2782211.0,9.04,9.05,9.01,9.02,2782211.0
2025-05-23 09:30:00,8.86,8.98,8.84,8.95,1276882.0,8.86,8.98,8.84,8.95,1276882.0
2025-05-23 09:40:00,8.96,8.97,8.92,8.95,593930.0,8.96,8.97,8.92,8.95,593930.0
2025-05-23 09:50:00,8.95,8.99,8.94,8.97,563838.0,8.95,8.99,8.94,8.97,563838.0
2025-05-23 10:00:00,8.96,9.02,8.94,8.95,565890.0,8.96,9.02,8.94,8.95,565890.0
2025-05-23 10:10:00,8.96,8.96,8.91,8.91,866549.0,8.96,8.96,8.91,8.91,866549.0
2025-05-23 10:20:00,8.92,8.94,8.88,8.89,654864.0,8.92,8.94,8.88,8.89,654864.0
2025-05-23 10:30:00,8.89,8.92,8.89,8.89,1092343.0,8.89,8.92,8.89,8.89,1092343.0
2025-05-23 10:40:00,8.89,8.92,8.87,8.91,637311.0,8.89,8.92,8.87,8.91,637311.0
2025-05-23 10:50:00,8.9,8.91,8.86,8.86,860364.0,8.9,8.91,8.86,8.86,860364.0
2025-05-23 11:00:00,8.87,8.92,8.86,8.91,1041935.0,8.87,8.92,8.86,8.91,1041935.0
2025-05-23 11:10:00,8.91,8.93,8.89,8.93,350997.0,8.91,8.93,8.89,8.93,350997.0
2025-05-23 11:20:00,8.92,8.95,8.92,8.94,407571.0,8.92,8.95,8.92,8.94,407571.0
2025-05-23 11:30:00,8.94,8.95,8.92,8.93,220845.0,8.94,8.95,8.92,8.93,220845.0
2025-05-23 11:40:00,8.93,9.0,8.92,9.0,1091126.0,8.93,9.0,8.92,9.0,1091126.0
2025-05-23 11:50:00,9.0,9.01,8.96,8.96,597255.0,9.0,9.01,8.96,8.96,597255.0
2025-05-23 12:00:00,8.96,8.99,8.94,8.96,705344.0,8.96,8.99,8.94,8.96,705344.0
2025-05-23 12:10:00,8.96,8.96,8.94,8.95,375637.0,8.96,8.96,8.94,8.95,375637.0
2025-05-23 12:20:00,8.95,8.97,8.94,8.96,528739.0,8.95,8.97,8.94,8.96,528739.0
2025-05-23 12:30:00,8.95,8.97,8.93,8.97,738294.0,8.95,8.97,8.93,8.97,738294.0
2025-05-23 12:40:00,8.96,8.97,8.95,8.97,98478.0,8.96,8.97,8.95,8.97,98478.0
2025-05-23 12:50:00,8.96,8.97,8.94,8.96,134339.0,8.96,8.97,8.94,8.96,134339.0
2025-05-23 13:00:00,8.96,9.0,8.95,9.0,234265.0,8.96,9.0,8.95,9.0,234265.0
2025-05-23 13:10:00,9.0,9.01,8.98,9.0,326752.0,9.0,9.01,8.98,9.0,326752.0
2025-05-23 13:20:00,9.0,9.0,8.98,9.0,134052.0,9.0,9.0,8.98,9.0,134052.0
2025-05-23 13:30:00,9.0,9.02,8.99,9.02,188717.0,9.0,9.02,8.99,9.02,188717.0
2025-05-23 13:40:00,9.01,9.02,8.99,8.99,75707.0,9.01,9.02,8.99,8.99,75707.0
2025-05-23 13:50:00,9.0,9.01,8.98,9.0,155513.0,9.0,9.01,8.98,9.0,155513.0
2025-05-23 14:00:00,9.0,9.03,8.99,9.02,132336.0,9.0,9.03,8.99,9.02,132336.0
2025-05-23 14:10:00,9.02,9.03,9.01,9.02,151716.0,9.02,9.03,9.01,9.02,151716.0
2025-05-23 14:20:00,9.02,9.03,8.99,9.02,243143.0,9.02,9.03,8.99,9.02,243143.0
2025-05-23 14:30:00,9.03,9.05,9.02,9.03,169867.0,9.03,9.05,9.02,9.03,169867.0
2025-05-23 14:40:00,9.03,9.04,9.0,9.03,360601.0,9.03,9.04,9.0,9.03,360601.0
2025-05-23 14:50:00,9.03,9.03,9.02,9.02,82330.0,9.03,9.03,9.02,9.02,82330.0
2025-05-23 15:00:00,9.02,9.04,9.01,9.04,176217.0,9.02,9.04,9.01,9.04,176217.0
2025-05-23 15:10:00,9.04,9.05,9.03,9.04,195896.0,9.04,9.05,9.03,9.04,195896.0
2025-05-23 15:20:00,9.03,9.04,9.01,9.03,267885.0,9.03,9.04,9.01,9.03,267885.0
2025-05-23 15:30:00,9.03,9.04,9.02,9.04,305671.0,9.03,9.04,9.02,9.04,305671.0
2025-05-23 15:40:00,9.04,9.05,9.01,9.02,309900.0,9.04,9.05,9.01,9.02,309900.0
2025-05-23 15:50:00,9.01,9.02,8.98,9.02,1611537.0,9.01,9.02,8.98,9.02,1611537.0
2025-05-27 09:30:00,9.21,9.32,9.15,9.25,1172839.0,9.21,9.32,9.15,9.25,1172839.0
2025-05-27 09:40:00,9.25,9.36,9.23,9.3,1315765.0,9.25,9.36,9.23,9.3,1315765.0
2025-05-27 09:50:00,9.3,9.34,9.26,9.32,1008451.0,9.3,9.34,9.26,9.32,1008451.0
2025-05-27 10:00:00,9.32,9.42,9.31,9.41,1459174.0,9.32,9.42,9.31,9.41,1459174.0
2025-05-27 10:10:00,9.41,9.44,9.36,9.4,1081599.0,9.41,9.44,9.36,9.4,1081599.0
2025-05-27 10:20:00,9.41,9.48,9.4,9.46,952977.0,9.41,9.48,9.4,9.46,952977.0
2025-05-27 10:30:00,9.46,9.52,9.46,9.52,896194.0,9.46,9.52,9.46,9.52,896194.0
2025-05-27 10:40:00,9.52,9.55,9.5,9.55,633371.0,9.52,9.55,9.5,9.55,633371.0
2025-05-27 10:50:00,9.54,9.57,9.51,9.56,611889.0,9.54,9.57,9.51,9.56,611889.0
2025-05-27 11:00:00,9.57,9.6,9.56,9.59,531171.0,9.57,9.6,9.56,9.59,531171.0
2025-05-27 11:10:00,9.59,9.63,9.58,9.62,508367.0,9.59,9.63,9.58,9.62,508367.0
2025-05-27 11:20:00,9.62,9.64,9.61,9.61,701163.0,9.62,9.64,9.61,9.61,701163.0
2025-05-27 11:30:00,9.61,9.62,9.55,9.56,617205.0,9.61,9.62,9.55,9.56,617205.0
2025-05-27 11:40:00,9.57,9.59,9.55,9.58,373863.0,9.57,9.59,9.55,9.58,373863.0
2025-05-27 11:50:00,9.58,9.61,9.57,9.6,748233.0,9.58,9.61,9.57,9.6,748233.0
2025-05-27 12:00:00,9.59,9.63,9.59,9.61,855830.0,9.59,9.63,9.59,9.61,855830.0
2025-05-27 12:10:00,9.62,9.62,9.58,9.59,158529.0,9.62,9.62,9.58,9.59,158529.0
2025-05-27 12:20:00,9.59,9.6,9.57,9.6,356881.0,9.59,9.6,9.57,9.6,356881.0
2025-05-27 12:30:00,9.6,9.61,9.58,9.61,820850.0,9.6,9.61,9.58,9.61,820850.0
2025-05-27 12:40:00,9.61,9.62,9.57,9.57,473341.0,9.61,9.62,9.57,9.57,473341.0
2025-05-27 12:50:00,9.57,9.61,9.57,9.61,426049.0,9.57,9.61,9.57,9.61,426049.0
2025-05-27 13:00:00,9.61,9.62,9.59,9.59,320385.0,9.61,9.62,9.59,9.59,320385.0
2025-05-27 13:10:00,9.6,9.61,9.56,9.6,483910.0,9.6,9.61,9.56,9.6,483910.0
2025-05-27 13:20:00,9.6,9.61,9.58,9.59,612465.0,9.6,9.61,9.58,9.59,612465.0
2025-05-27 13:30:00,9.59,9.59,9.56,9.59,436810.0,9.59,9.59,9.56,9.59,436810.0
2025-05-27 13:40:00,9.58,9.62,9.58,9.61,579411.0,9.58,9.62,9.58,9.61,579411.0
2025-05-27 13:50:00,9.61,9.62,9.6,9.62,326751.0,9.61,9.62,9.6,9.62,326751.0
2025-05-27 14:00:00,9.61,9.62,9.59,9.6,319908.0,9.61,9.62,9.59,9.6,319908.0
2025-05-27 14:10:00,9.6,9.6,9.57,9.58,318574.0,9.6,9.6,9.57,9.58,318574.0
2025-05-27 14:20:00,9.57,9.58,9.55,9.58,426954.0,9.57,9.58,9.55,9.58,426954.0
2025-05-27 14:30:00,9.58,9.58,9.57,9.58,120993.0,9.58,9.58,9.57,9.58,120993.0
2025-05-27 14:40:00,9.58,9.58,9.56,9.57,221668.0,9.58,9.58,9.56,9.57,221668.0
2025-05-27 14:50:00,9.56,9.57,9.55,9.56,227111.0,9.56,9.57,9.55,9.56,227111.0
2025-05-27 15:00:00,9.56,9.58,9.55,9.58,348694.0,9.56,9.58,9.55,9.58,348694.0
2025-05-27 15:10:00,9.58,9.58,9.54,9.54,454395.0,9.58,9.58,9.54,9.54,454395.0
2025-05-27 15:20:00,9.55,9.55,9.51,9.51,327982.0,9.55,9.55,9.51,9.51,327982.0
2025-05-27 15:30:00,9.52,9.53,9.49,9.52,836695.0,9.52,9.53,9.49,9.52,836695.0
2025-05-27 15:40:00,9.52,9.54,9.51,9.51,723815.0,9.52,9.54,9.51,9.51,723815.0
2025-05-27 15:50:00,9.51,9.56,9.5,9.55,2352141.0,9.51,9.56,9.5,9.55,2352141.0
2025-05-28 09:30:00,9.54,9.57,9.48,9.53,551952.0,9.54,9.57,9.48,9.53,551952.0
2025-05-28 09:40:00,9.53,9.59,9.52,9.58,1192568.0,9.53,9.59,9.52,9.58,1192568.0
2025-05-28 09:50:00,9.58,9.63,9.56,9.62,1321819.0,9.58,9.63,9.56,9.62,1321819.0
2025-05-28 10:00:00,9.61,9.65,9.6,9.64,1385326.0,9.61,9.65,9.6,9.64,1385326.0
2025-05-28 10:10:00,9.64,9.77,9.64,9.75,1653139.0,9.64,9.77,9.64,9.75,1653139.0
2025-05-28 10:20:00,9.75,9.79,9.71,9.75,1813662.0,9.75,9.79,9.71,9.75,1813662.0
2025-05-28 10:30:00,9.75,9.79,9.74,9.76,1198848.0,9.75,9.79,9.74,9.76,1198848.0
2025-05-28 10:40:00,9.76,9.85,9.74,9.82,2616547.0,9.76,9.85,9.74,9.82,2616547.0
2025-05-28 10:50:00,9.82,9.86,9.79,9.85,2127110.0,9.82,9.86,9.79,9.85,2127110.0
2025-05-28 11:00:00,9.85,9.87,9.8,9.84,1732930.0,9.85,9.87,9.8,9.84,1732930.0
2025-05-28 11:10:00,9.84,9.86,9.81,9.83,1471410.0,9.84,9.86,9.81,9.83,1471410.0
2025-05-28 11:20:00,9.82,9.85,9.81,9.83,1291240.0,9.82,9.85,9.81,9.83,1291240.0
2025-05-28 11:30:00,9.83,9.86,9.81,9.85,982519.0,9.83,9.86,9.81,9.85,982519.0
2025-05-28 11:40:00,9.84,9.89,9.83,9.88,1349129.0,9.84,9.89,9.83,9.88,1349129.0
2025-05-28 11:50:00,9.88,9.92,9.87,9.9,830799.0,9.88,9.92,9.87,9.9,830799.0
2025-05-28 12:00:00,9.9,9.93,9.88,9.89,795363.0,9.9,9.93,9.88,9.89,795363.0
2025-05-28 12:10:00,9.88,9.89,9.83,9.88,1345416.0,9.88,9.89,9.83,9.88,1345416.0
2025-05-28 12:20:00,9.87,9.96,9.87,9.95,1489810.0,9.87,9.96,9.87,9.95,1489810.0
2025-05-28 12:30:00,9.94,10.01,9.94,10.0,1472498.0,9.94,10.01,9.94,10.0,1472498.0
2025-05-28 12:40:00,10.0,10.0,9.96,9.97,896122.0,10.0,10.0,9.96,9.97,896122.0
2025-05-28 12:50:00,9.97,9.99,9.97,9.99,448338.0,9.97,9.99,9.97,9.99,448338.0
2025-05-28 13:00:00,9.98,10.03,9.96,10.02,1144638.0,9.98,10.03,9.96,10.02,1144638.0
2025-05-28 13:10:00,10.03,10.08,10.02,10.05,1639802.0,10.03,10.08,10.02,10.05,1639802.0
2025-05-28 13:20:00,10.05,10.06,9.98,10.02,1043583.0,10.05,10.06,9.98,10.02,1043583.0
2025-05-28 13:30:00,10.03,10.04,10.02,10.04,391042.0,10.03,10.04,10.02,10.04,391042.0
2025-05-28 13:40:00,10.04,10.08,10.02,10.08,774501.0,10.04,10.08,10.02,10.08,774501.0
2025-05-28 13:50:00,10.07,10.1,10.06,10.09,1409922.0,10.07,10.1,10.06,10.09,1409922.0
2025-05-28 14:00:00,10.08,10.11,10.08,10.11,613985.0,10.08,10.11,10.08,10.11,613985.0
2025-05-28 14:10:00,10.1,10.13,10.09,10.1,1167539.0,10.1,10.13,10.09,10.1,1167539.0
2025-05-28 14:20:00,10.1,10.1,10.07,10.09,962822.0,10.1,10.1,10.07,10.09,962822.0
2025-05-28 14:30:00,10.09,10.09,10.04,10.05,1012726.0,10.09,10.09,10.04,10.05,1012726.0
2025-05-28 14:40:00,10.06,10.08,10.01,10.02,648663.0,10.06,10.08,10.01,10.02,648663.0
2025-05-28 14:50:00,10.02,10.05,9.96,10.04,1734632.0,10.02,10.05,9.96,10.04,1734632.0
2025-05-28 15:00:00,10.05,10.08,10.04,10.06,653534.0,10.05,10.08,10.04,10.06,653534.0
2025-05-28 15:10:00,10.06,10.08,10.04,10.05,1492887.0,10.06,10.08,10.04,10.05,1492887.0
2025-05-28 15:20:00,10.05,10.07,10.04,10.05,1421839.0,10.05,10.07,10.04,10.05,1421839.0
2025-05-28 15:30:00,10.04,10.08,10.04,10.08,1592432.0,10.04,10.08,10.04,10.08,1592432.0
2025-05-28 15:40:00,10.08,10.12,10.07,10.11,1490566.0,10.08,10.12,10.07,10.11,1490566.0
2025-05-28 15:50:00,10.11,10.12,10.02,10.04,4253319.0,10.11,10.12,10.02,10.04,4253319.0
2025-05-29 09:30:00,10.18,10.19,10.09,10.11,1232110.0,10.18,10.19,10.09,10.11,1232110.0
2025-05-29 09:40:00,10.11,10.14,10.02,10.08,973264.0,10.11,10.14,10.02,10.08,973264.0
2025-05-29 09:50:00,10.07,10.15,10.07,10.12,839398.0,10.07,10.15,10.07,10.12,839398.0
2025-05-29 10:00:00,10.12,10.19,10.05,10.05,1329462.0,10.12,10.19,10.05,10.05,1329462.0
2025-05-29 10:10:00,10.05,10.11,10.04,10.07,1097720.0,10.05,10.11,10.04,10.07,1097720.0
2025-05-29 10:20:00,10.07,10.09,10.02,10.03,894875.0,10.07,10.09,10.02,10.03,894875.0
2025-05-29 10:30:00,10.03,10.05,9.99,10.01,1492636.0,10.03,10.05,9.99,10.01,1492636.0
2025-05-29 10:40:00,10.0,10.04,9.96,10.01,825677.0,10.0,10.04,9.96,10.01,825677.0
2025-05-29 10:50:00,10.01,10.03,10.0,10.0,593661.0,10.01,10.03,10.0,10.0,593661.0
2025-05-29 11:00:00,10.0,10.01,9.94,9.96,1059223.0,10.0,10.01,9.94,9.96,1059223.0
2025-05-29 11:10:00,9.96,9.97,9.92,9.93,1045101.0,9.96,9.97,9.92,9.93,1045101.0
2025-05-29 11:20:00,9.93,9.97,9.91,9.93,1436489.0,9.93,9.97,9.91,9.93,1436489.0
2025-05-29 11:30:00,9.94,9.94,9.85,9.87,2047270.0,9.94,9.94,9.85,9.87,2047270.0
2025-05-29 11:40:00,9.87,9.89,9.84,9.84,1034562.0,9.87,9.89,9.84,9.84,1034562.0
2025-05-29 11:50:00,9.84,9.86,9.77,9.78,1635712.0,9.84,9.86,9.77,9.78,1635712.0
2025-05-29 12:00:00,9.79,9.79,9.75,9.79,1353641.0,9.79,9.79,9.75,9.79,1353641.0
2025-05-29 12:10:00,9.79,9.81,9.77,9.8,525748.0,9.79,9.81,9.77,9.8,525748.0
2025-05-29 12:20:00,9.8,9.82,9.76,9.8,752153.0,9.8,9.82,9.76,9.8,752153.0
2025-05-29 12:30:00,9.8,9.86,9.8,9.86,665662.0,9.8,9.86,9.8,9.86,665662.0
2025-05-29 12:40:00,9.86,9.89,9.84,9.85,1119970.0,9.86,9.89,9.84,9.85,1119970.0
2025-05-29 12:50:00,9.85,9.9,9.84,9.88,640693.0,9.85,9.9,9.84,9.88,640693.0
2025-05-29 13:00:00,9.88,9.91,9.85,9.85,898651.0,9.88,9.91,9.85,9.85,898651.0
2025-05-29 13:10:00,9.86,9.9,9.85,9.88,1469977.0,9.86,9.9,9.85,9.88,1469977.0
2025-05-29 13:20:00,9.88,9.9,9.86,9.88,576803.0,9.88,9.9,9.86,9.88,576803.0
2025-05-29 13:30:00,9.88,9.89,9.85,9.88,446002.0,9.88,9.89,9.85,9.88,446002.0
2025-05-29 13:40:00,9.88,9.92,9.87,9.9,423625.0,9.88,9.92,9.87,9.9,423625.0
2025-05-29 13:50:00,9.9,9.93,9.89,9.92,662340.0,9.9,9.93,9.89,9.92,662340.0
2025-05-29 14:00:00,9.92,9.94,9.91,9.93,428001.0,9.92,9.94,9.91,9.93,428001.0
2025-05-29 14:10:00,9.94,9.95,9.91,9.93,396401.0,9.94,9.95,9.91,9.93,396401.0
2025-05-29 14:20:00,9.93,9.93,9.88,9.88,473626.0,9.93,9.93,9.88,9.88,473626.0
2025-05-29 14:30:00,9.88,9.92,9.88,9.91,347344.0,9.88,9.92,9.88,9.91,347344.0
2025-05-29 14:40:00,9.91,9.93,9.9,9.92,335756.0,9.91,9.93,9.9,9.92,335756.0
2025-05-29 14:50:00,9.92,9.98,9.91,9.95,979169.0,9.92,9.98,9.91,9.95,979169.0
2025-05-29 15:00:00,9.96,9.99,9.95,9.96,1140539.0,9.96,9.99,9.95,9.96,1140539.0
2025-05-29 15:10:00,9.96,9.96,9.92,9.95,632038.0,9.96,9.96,9.92,9.95,632038.0
2025-05-29 15:20:00,9.95,9.98,9.94,9.95,953718.0,9.95,9.98,9.94,9.95,953718.0
2025-05-29 15:30:00,9.95,9.99,9.94,9.99,1161013.0,9.95,9.99,9.94,9.99,1161013.0
2025-05-29 15:40:00,9.99,10.01,9.98,10.01,1120099.0,9.99,10.01,9.98,10.01,1120099.0
2025-05-29 15:50:00,10.01,10.05,10.0,10.04,3114935.0,10.01,10.05,10.0,10.04,3114935.0
2025-05-30 09:30:00,10.03,10.03,9.86,9.92,659379.0,10.03,10.03,9.86,9.92,659379.0
2025-05-30 09:40:00,9.92,9.93,9.87,9.88,811789.0,9.92,9.93,9.87,9.88,811789.0
2025-05-30 09:50:00,9.88,9.9,9.84,9.84,660251.0,9.88,9.9,9.84,9.84,660251.0
2025-05-30 10:00:00,9.85,9.92,9.84,9.9,1646263.0,9.85,9.92,9.84,9.9,1646263.0
2025-05-30 10:10:00,9.9,9.95,9.84,9.87,1083416.0,9.9,9.95,9.84,9.87,1083416.0
2025-05-30 10:20:00,9.86,9.87,9.81,9.84,776191.0,9.86,9.87,9.81,9.84,776191.0
2025-05-30 10:30:00,9.84,9.87,9.82,9.86,803091.0,9.84,9.87,9.82,9.86,803091.0
2025-05-30 10:40:00,9.85,9.89,9.84,9.87,1026034.0,9.85,9.89,9.84,9.87,1026034.0
2025-05-30 10:50:00,9.88,9.9,9.85,9.87,1182573.0,9.88,9.9,9.85,9.87,1182573.0
2025-05-30 11:00:00,9.87,9.87,9.82,9.86,1152629.0,9.87,9.87,9.82,9.86,1152629.0
2025-05-30 11:10:00,9.86,9.87,9.83,9.84,697101.0,9.86,9.87,9.83,9.84,697101.0
2025-05-30 11:20:00,9.84,9.89,9.83,9.87,1053663.0,9.84,9.89,9.83,9.87,1053663.0
2025-05-30 11:30:00,9.88,9.89,9.82,9.84,1118264.0,9.88,9.89,9.82,9.84,1118264.0
2025-05-30 11:40:00,9.84,9.86,9.81,9.85,709269.0,9.84,9.86,9.81,9.85,709269.0
2025-05-30 11:50:00,9.85,9.86,9.82,9.83,556966.0,9.85,9.86,9.82,9.83,556966.0
2025-05-30 12:00:00,9.83,9.84,9.81,9.84,634610.0,9.83,9.84,9.81,9.84,634610.0
2025-05-30 12:10:00,9.84,9.85,9.77,9.78,1253471.0,9.84,9.85,9.77,9.78,1253471.0
2025-05-30 12:20:00,9.78,9.78,9.69,9.72,1295106.0,9.78,9.78,9.69,9.72,1295106.0
2025-05-30 12:30:00,9.72,9.74,9.66,9.74,1097476.0,9.72,9.74,9.66,9.74,1097476.0
2025-05-30 12:40:00,9.73,9.74,9.7,9.71,445967.0,9.73,9.74,9.7,9.71,445967.0
2025-05-30 12:50:00,9.7,9.72,9.69,9.71,570329.0,9.7,9.72,9.69,9.71,570329.0
2025-05-30 13:00:00,9.71,9.76,9.7,9.76,359350.0,9.71,9.76,9.7,9.76,359350.0
2025-05-30 13:10:00,9.76,9.77,9.73,9.77,475070.0,9.76,9.77,9.73,9.77,475070.0
2025-05-30 13:20:00,9.77,9.82,9.75,9.82,735982.0,9.77,9.82,9.75,9.82,735982.0
2025-05-30 13:30:00,9.82,9.82,9.78,9.79,516036.0,9.82,9.82,9.78,9.79,516036.0
2025-05-30 13:40:00,9.79,9.79,9.75,9.78,429658.0,9.79,9.79,9.75,9.78,429658.0
2025-05-30 13:50:00,9.79,9.81,9.78,9.78,460369.0,9.79,9.81,9.78,9.78,460369.0
2025-05-30 14:00:00,9.79,9.83,9.77,9.82,977473.0,9.79,9.83,9.77,9.82,977473.0
2025-05-30 14:10:00,9.82,9.87,9.81,9.86,504079.0,9.82,9.87,9.81,9.86,504079.0
2025-05-30 14:20:00,9.86,9.9,9.85,9.88,558244.0,9.86,9.9,9.85,9.88,558244.0
2025-05-30 14:30:00,9.88,9.9,9.87,9.88,551571.0,9.88,9.9,9.87,9.88,551571.0
2025-05-30 14:40:00,9.88,9.89,9.84,9.85,530678.0,9.88,9.89,9.84,9.85,530678.0
2025-05-30 14:50:00,9.85,9.87,9.83,9.84,724332.0,9.85,9.87,9.83,9.84,724332.0
2025-05-30 15:00:00,9.85,9.87,9.84,9.86,372402.0,9.85,9.87,9.84,9.86,372402.0
2025-05-30 15:10:00,9.85,9.9,9.85,9.88,491338.0,9.85,9.9,9.85,9.88,491338.0
2025-05-30 15:20:00,9.88,9.91,9.88,9.91,494979.0,9.88,9.91,9.88,9.91,494979.0
2025-05-30 15:30:00,9.91,9.97,9.9,9.97,1011974.0,9.91,9.97,9.9,9.97,1011974.0
2025-05-30 15:40:00,9.96,9.98,9.94,9.97,1338141.0,9.96,9.98,9.94,9.97,1338141.0
2025-05-30 15:50:00,9.97,10.01,9.93,9.96,4770468.0,9.97,10.01,9.93,9.96,4770468.0
2025-06-02 09:30:00,9.92,9.95,9.87,9.95,786651.0,9.92,9.95,9.87,9.95,786651.0
2025-06-02 09:40:00,9.94,9.99,9.92,9.96,712993.0,9.94,9.99,9.92,9.96,712993.0
2025-06-02 09:50:00,9.96,9.96,9.89,9.89,825886.0,9.96,9.96,9.89,9.89,825886.0
2025-06-02 10:00:00,9.89,10.0,9.84,9.99,1377544.0,9.89,10.0,9.84,9.99,1377544.0
2025-06-02 10:10:00,9.99,10.0,9.89,9.91,1192525.0,9.99,10.0,9.89,9.91,1192525.0
2025-06-02 10:20:00,9.91,9.96,9.89,9.94,972429.0,9.91,9.96,9.89,9.94,972429.0
2025-06-02 10:30:00,9.94,9.94,9.84,9.84,1572146.0,9.94,9.94,9.84,9.84,1572146.0
2025-06-02 10:40:00,9.85,9.86,9.81,9.83,1606240.0,9.85,9.86,9.81,9.83,1606240.0
2025-06-02 10:50:00,9.83,9.84,9.8,9.82,1007959.0,9.83,9.84,9.8,9.82,1007959.0
2025-06-02 11:00:00,9.82,9.85,9.78,9.79,1186064.0,9.82,9.85,9.78,9.79,1186064.0
2025-06-02 11:10:00,9.78,9.84,9.78,9.82,1394824.0,9.78,9.84,9.78,9.82,1394824.0
2025-06-02 11:20:00,9.82,9.85,9.78,9.79,1402581.0,9.82,9.85,9.78,9.79,1402581.0
2025-06-02 11:30:00,9.78,9.8,9.75,9.78,1439634.0,9.78,9.8,9.75,9.78,1439634.0
2025-06-02 11:40:00,9.78,9.86,9.77,9.83,1512321.0,9.78,9.86,9.77,9.83,1512321.0
2025-06-02 11:50:00,9.83,9.93,9.82,9.92,2157989.0,9.83,9.93,9.82,9.92,2157989.0
2025-06-02 12:00:00,9.92,9.95,9.89,9.92,1597597.0,9.92,9.95,9.89,9.92,1597597.0
2025-06-02 12:10:00,9.92,9.94,9.86,9.9,749680.0,9.92,9.94,9.86,9.9,749680.0
2025-06-02 12:20:00,9.9,9.9,9.84,9.88,1303722.0,9.9,9.9,9.84,9.88,1303722.0
2025-06-02 12:30:00,9.88,9.95,9.87,9.93,812904.0,9.88,9.95,9.87,9.93,812904.0
2025-06-02 12:40:00,9.94,9.98,9.92,9.96,809596.0,9.94,9.98,9.92,9.96,809596.0
2025-06-02 12:50:00,9.95,9.99,9.95,9.96,677325.0,9.95,9.99,9.95,9.96,677325.0
2025-06-02 13:00:00,9.96,9.98,9.95,9.97,937021.0,9.96,9.98,9.95,9.97,937021.0
2025-06-02 13:10:00,9.97,10.0,9.97,9.97,622976.0,9.97,10.0,9.97,9.97,622976.0
2025-06-02 13:20:00,9.97,9.98,9.95,9.97,680304.0,9.97,9.98,9.95,9.97,680304.0
2025-06-02 13:30:00,9.97,10.0,9.97,9.97,504089.0,9.97,10.0,9.97,9.97,504089.0
2025-06-02 13:40:00,9.97,9.98,9.96,9.96,320558.0,9.97,9.98,9.96,9.96,320558.0
2025-06-02 13:50:00,9.96,9.97,9.95,9.96,640046.0,9.96,9.97,9.95,9.96,640046.0
2025-06-02 14:00:00,9.96,9.97,9.91,9.93,583779.0,9.96,9.97,9.91,9.93,583779.0
2025-06-02 14:10:00,9.93,9.96,9.92,9.94,881565.0,9.93,9.96,9.92,9.94,881565.0
2025-06-02 14:20:00,9.95,9.96,9.93,9.95,443447.0,9.95,9.96,9.93,9.95,443447.0
2025-06-02 14:30:00,9.94,9.97,9.94,9.96,301600.0,9.94,9.97,9.94,9.96,301600.0
2025-06-02 14:40:00,9.96,9.98,9.95,9.97,504372.0,9.96,9.98,9.95,9.97,504372.0
2025-06-02 14:50:00,9.97,9.99,9.96,9.96,595562.0,9.97,9.99,9.96,9.96,595562.0
2025-06-02 15:00:00,9.96,9.98,9.96,9.97,601693.0,9.96,9.98,9.96,9.97,601693.0
2025-06-02 15:10:00,9.97,9.98,9.96,9.96,604168.0,9.97,9.98,9.96,9.96,604168.0
2025-06-02 15:20:00,9.96,9.99,9.96,9.98,376844.0,9.96,9.99,9.96,9.98,376844.0
2025-06-02 15:30:00,9.98,9.99,9.96,9.97,911105.0,9.98,9.99,9.96,9.97,911105.0
2025-06-02 15:40:00,9.97,9.98,9.95,9.96,493772.0,9.97,9.98,9.95,9.96,493772.0
2025-06-02 15:50:00,9.96,10.02,9.96,10.0,3391882.0,9.96,10.02,9.96,10.0,3391882.0
2025-06-03 09:30:00,9.98,9.99,9.76,9.76,1676080.0,9.98,9.99,9.76,9.76,1676080.0
2025-06-03 09:40:00,9.76,9.82,9.74,9.78,1596136.0,9.76,9.82,9.74,9.78,1596136.0
2025-06-03 09:50:00,9.77,9.88,9.77,9.86,586740.0,9.77,9.88,9.77,9.86,586740.0
2025-06-03 10:00:00,9.86,9.96,9.85,9.95,732523.0,9.86,9.96,9.85,9.95,732523.0
2025-06-03 10:10:00,9.95,10.01,9.95,9.99,819168.0,9.95,10.01,9.95,9.99,819168.0
2025-06-03 10:20:00,9.99,10.0,9.9,9.94,695587.0,9.99,10.0,9.9,9.94,695587.0
2025-06-03 10:30:00,9.93,9.96,9.93,9.96,719366.0,9.93,9.96,9.93,9.96,719366.0
2025-06-03 10:40:00,9.95,9.98,9.93,9.97,356011.0,9.95,9.98,9.93,9.97,356011.0
2025-06-03 10:50:00,9.97,10.01,9.93,9.93,836328.0,9.97,10.01,9.93,9.93,836328.0
2025-06-03 11:00:00,9.93,10.01,9.93,9.99,954568.0,9.93,10.01,9.93,9.99,954568.0
2025-06-03 11:10:00,9.99,10.0,9.96,9.99,1048181.0,9.99,10.0,9.96,9.99,1048181.0
2025-06-03 11:20:00,9.98,10.02,9.98,10.01,836082.0,9.98,10.02,9.98,10.01,836082.0
2025-06-03 11:30:00,10.0,10.04,10.0,10.04,650381.0,10.0,10.04,10.0,10.04,650381.0
2025-06-03 11:40:00,10.03,10.05,9.97,9.97,1586344.0,10.03,10.05,9.97,9.97,1586344.0
2025-06-03 11:50:00,9.97,10.01,9.95,10.0,601469.0,9.97,10.01,9.95,10.0,601469.0
2025-06-03 12:00:00,9.99,10.03,9.99,10.01,686375.0,9.99,10.03,9.99,10.01,686375.0
2025-06-03 12:10:00,10.0,10.03,10.0,10.01,622326.0,10.0,10.03,10.0,10.01,622326.0
2025-06-03 12:20:00,10.01,10.05,10.01,10.04,486146.0,10.01,10.05,10.01,10.04,486146.0
2025-06-03 12:30:00,10.04,10.05,10.04,10.05,369893.0,10.04,10.05,10.04,10.05,369893.0
2025-06-03 12:40:00,10.04,10.07,10.04,10.07,491950.0,10.04,10.07,10.04,10.07,491950.0
2025-06-03 12:50:00,10.06,10.1,10.06,10.07,943799.0,10.06,10.1,10.06,10.07,943799.0
2025-06-03 13:00:00,10.07,10.09,10.04,10.07,723136.0,10.07,10.09,10.04,10.07,723136.0
2025-06-03 13:10:00,10.06,10.08,10.06,10.07,192059.0,10.06,10.08,10.06,10.07,192059.0
2025-06-03 13:20:00,10.06,10.07,10.04,10.04,241895.0,10.06,10.07,10.04,10.04,241895.0
2025-06-03 13:30:00,10.04,10.05,10.03,10.04,179369.0,10.04,10.05,10.03,10.04,179369.0
2025-06-03 13:40:00,10.03,10.04,9.99,10.03,512970.0,10.03,10.04,9.99,10.03,512970.0
2025-06-03 13:50:00,10.02,10.05,10.01,10.04,407123.0,10.02,10.05,10.01,10.04,407123.0
2025-06-03 14:00:00,10.04,10.05,10.0,10.02,671763.0,10.04,10.05,10.0,10.02,671763.0
2025-06-03 14:10:00,10.01,10.02,9.97,9.99,468997.0,10.01,10.02,9.97,9.99,468997.0
2025-06-03 14:20:00,9.98,10.01,9.98,10.01,336196.0,9.98,10.01,9.98,10.01,336196.0
2025-06-03 14:30:00,10.0,10.02,9.98,9.99,330999.0,10.0,10.02,9.98,9.99,330999.0
2025-06-03 14:40:00,9.98,10.0,9.98,10.0,188712.0,9.98,10.0,9.98,10.0,188712.0
2025-06-03 14:50:00,9.99,10.0,9.97,9.97,163262.0,9.99,10.0,9.97,9.97,163262.0
2025-06-03 15:00:00,9.97,9.99,9.97,9.97,159247.0,9.97,9.99,9.97,9.97,159247.0
2025-06-03 15:10:00,9.97,10.01,9.97,10.01,366167.0,9.97,10.01,9.97,10.01,366167.0
2025-06-03 15:20:00,10.0,10.01,9.99,10.0,266430.0,10.0,10.01,9.99,10.0,266430.0
2025-06-03 15:30:00,9.99,10.0,9.96,9.99,816443.0,9.99,10.0,9.96,9.99,816443.0
2025-06-03 15:40:00,9.98,9.99,9.93,9.94,767927.0,9.98,9.99,9.93,9.94,767927.0
2025-06-03 15:50:00,9.93,9.96,9.91,9.95,2297724.0,9.93,9.96,9.91,9.95,2297724.0
2025-06-04 09:30:00,9.95,10.01,9.94,9.99,733619.0,9.95,10.01,9.94,9.99,733619.0
2025-06-04 09:40:00,9.98,10.01,9.91,9.93,691951.0,9.98,10.01,9.91,9.93,691951.0
2025-06-04 09:50:00,9.93,9.94,9.84,9.85,996290.0,9.93,9.94,9.84,9.85,996290.0
2025-06-04 10:00:00,9.84,9.85,9.75,9.8,1597718.0,9.84,9.85,9.75,9.8,1597718.0
2025-06-04 10:10:00,9.79,9.85,9.79,9.84,1265042.0,9.79,9.85,9.79,9.84,1265042.0
2025-06-04 10:20:00,9.83,9.85,9.78,9.84,1288484.0,9.83,9.85,9.78,9.84,1288484.0
2025-06-04 10:30:00,9.83,9.86,9.79,9.79,975122.0,9.83,9.86,9.79,9.79,975122.0
2025-06-04 10:40:00,9.79,9.82,9.78,9.8,956894.0,9.79,9.82,9.78,9.8,956894.0
2025-06-04 10:50:00,9.8,9.82,9.78,9.81,896798.0,9.8,9.82,9.78,9.81,896798.0
2025-06-04 11:00:00,9.81,9.83,9.79,9.79,602084.0,9.81,9.83,9.79,9.79,602084.0
2025-06-04 11:10:00,9.79,9.8,9.76,9.77,612774.0,9.79,9.8,9.76,9.77,612774.0
2025-06-04 11:20:00,9.77,9.77,9.71,9.73,705844.0,9.77,9.77,9.71,9.73,705844.0
2025-06-04 11:30:00,9.72,9.75,9.69,9.75,726991.0,9.72,9.75,9.69,9.75,726991.0
2025-06-04 11:40:00,9.74,9.75,9.72,9.73,856355.0,9.74,9.75,9.72,9.73,856355.0
2025-06-04 11:50:00,9.73,9.76,9.71,9.74,605282.0,9.73,9.76,9.71,9.74,605282.0
2025-06-04 12:00:00,9.73,9.8,9.73,9.79,1233596.0,9.73,9.8,9.73,9.79,1233596.0
2025-06-04 12:10:00,9.79,9.8,9.76,9.79,570718.0,9.79,9.8,9.76,9.79,570718.0
2025-06-04 12:20:00,9.79,9.83,9.79,9.83,650352.0,9.79,9.83,9.79,9.83,650352.0
2025-06-04 12:30:00,9.83,9.86,9.82,9.84,982278.0,9.83,9.86,9.82,9.84,982278.0
2025-06-04 12:40:00,9.83,9.84,9.82,9.82,407722.0,9.83,9.84,9.82,9.82,407722.0
2025-06-04 12:50:00,9.82,9.84,9.8,9.83,593644.0,9.82,9.84,9.8,9.83,593644.0
2025-06-04 13:00:00,9.82,9.86,9.82,9.84,496241.0,9.82,9.86,9.82,9.84,496241.0
2025-06-04 13:10:00,9.84,9.86,9.82,9.86,975589.0,9.84,9.86,9.82,9.86,975589.0
2025-06-04 13:20:00,9.86,9.86,9.84,9.86,138374.0,9.86,9.86,9.84,9.86,138374.0
2025-06-04 13:30:00,9.85,9.86,9.83,9.86,407932.0,9.85,9.86,9.83,9.86,407932.0
2025-06-04 13:40:00,9.85,9.86,9.84,9.85,571643.0,9.85,9.86,9.84,9.85,571643.0
2025-06-04 13:50:00,9.85,9.86,9.83,9.85,188643.0,9.85,9.86,9.83,9.85,188643.0
2025-06-04 14:00:00,9.84,9.88,9.83,9.84,683767.0,9.84,9.88,9.83,9.84,683767.0
2025-06-04 14:10:00,9.83,9.86,9.81,9.83,522218.0,9.83,9.86,9.81,9.83,522218.0
2025-06-04 14:20:00,9.82,9.85,9.82,9.83,416362.0,9.82,9.85,9.82,9.83,416362.0
2025-06-04 14:30:00,9.83,9.84,9.82,9.84,327750.0,9.83,9.84,9.82,9.84,327750.0
2025-06-04 14:40:00,9.83,9.86,9.83,9.86,444800.0,9.83,9.86,9.83,9.86,444800.0
2025-06-04 14:50:00,9.85,9.86,9.84,9.85,512949.0,9.85,9.86,9.84,9.85,512949.0
2025-06-04 15:00:00,9.85,9.86,9.84,9.85,344989.0,9.85,9.86,9.84,9.85,344989.0
2025-06-04 15:10:00,9.85,9.86,9.85,9.86,213290.0,9.85,9.86,9.85,9.86,213290.0
2025-06-04 15:20:00,9.85,9.87,9.84,9.86,348553.0,9.85,9.87,9.84,9.86,348553.0
2025-06-04 15:30:00,9.86,9.87,9.85,9.85,480294.0,9.86,9.87,9.85,9.85,480294.0
2025-06-04 15:40:00,9.85,9.86,9.8,9.8,1245272.0,9.85,9.86,9.8,9.8,1245272.0
2025-06-04 15:50:00,9.8,9.82,9.78,9.79,3028080.0,9.8,9.82,9.78,9.79,3028080.0
2025-06-05 09:30:00,9.79,9.87,9.74,9.82,1033177.0,9.79,9.87,9.74,9.82,1033177.0
2025-06-05 09:40:00,9.81,9.84,9.77,9.84,962658.0,9.81,9.84,9.77,9.84,962658.0
2025-06-05 09:50:00,9.83,9.86,9.79,9.83,1113577.0,9.83,9.86,9.79,9.83,1113577.0
2025-06-05 10:00:00,9.83,9.86,9.81,9.81,781006.0,9.83,9.86,9.81,9.81,781006.0
2025-06-05 10:10:00,9.82,9.88,9.81,9.88,708133.0,9.82,9.88,9.81,9.88,708133.0
2025-06-05 10:20:00,9.88,10.02,9.87,9.98,1798527.0,9.88,10.02,9.87,9.98,1798527.0
2025-06-05 10:30:00,9.99,10.03,9.96,10.02,1907721.0,9.99,10.03,9.96,10.02,1907721.0
2025-06-05 10:40:00,10.02,10.06,9.97,9.98,1788261.0,10.02,10.06,9.97,9.98,1788261.0
2025-06-05 10:50:00,9.98,9.99,9.93,9.96,1729356.0,9.98,9.99,9.93,9.96,1729356.0
2025-06-05 11:00:00,9.96,9.97,9.93,9.95,735090.0,9.96,9.97,9.93,9.95,735090.0
2025-06-05 11:10:00,9.95,9.99,9.92,9.99,1002087.0,9.95,9.99,9.92,9.99,1002087.0
2025-06-05 11:20:00,9.99,9.99,9.95,9.97,919026.0,9.99,9.99,9.95,9.97,919026.0
2025-06-05 11:30:00,9.97,9.99,9.97,9.99,311192.0,9.97,9.99,9.97,9.99,311192.0
2025-06-05 11:40:00,9.99,10.0,9.97,9.99,413186.0,9.99,10.0,9.97,9.99,413186.0
2025-06-05 11:50:00,9.99,10.04,9.99,10.03,547778.0,9.99,10.04,9.99,10.03,547778.0
2025-06-05 12:00:00,10.02,10.05,10.01,10.04,529816.0,10.02,10.05,10.01,10.04,529816.0
2025-06-05 12:10:00,10.04,10.05,9.99,10.01,722348.0,10.04,10.05,9.99,10.01,722348.0
2025-06-05 12:20:00,10.01,10.02,9.96,9.98,1303304.0,10.01,10.02,9.96,9.98,1303304.0
2025-06-05 12:30:00,9.98,9.99,9.87,9.88,1636585.0,9.98,9.99,9.87,9.88,1636585.0
2025-06-05 12:40:00,9.88,9.88,9.8,9.82,1443096.0,9.88,9.88,9.8,9.82,1443096.0
2025-06-05 12:50:00,9.81,9.82,9.77,9.79,2091278.0,9.81,9.82,9.77,9.79,2091278.0
2025-06-05 13:00:00,9.79,9.8,9.77,9.79,1320101.0,9.79,9.8,9.77,9.79,1320101.0
2025-06-05 13:10:00,9.79,9.81,9.78,9.78,599786.0,9.79,9.81,9.78,9.78,599786.0
2025-06-05 13:20:00,9.79,9.8,9.75,9.79,1138586.0,9.79,9.8,9.75,9.79,1138586.0
2025-06-05 13:30:00,9.79,9.81,9.78,9.81,428879.0,9.79,9.81,9.78,9.81,428879.0
2025-06-05 13:40:00,9.8,9.81,9.79,9.79,442767.0,9.8,9.81,9.79,9.79,442767.0
2025-06-05 13:50:00,9.79,9.8,9.76,9.78,536118.0,9.79,9.8,9.76,9.78,536118.0
2025-06-05 14:00:00,9.78,9.78,9.72,9.74,771894.0,9.78,9.78,9.72,9.74,771894.0
2025-06-05 14:10:00,9.74,9.75,9.68,9.72,917661.0,9.74,9.75,9.68,9.72,917661.0
2025-06-05 14:20:00,9.73,9.76,9.73,9.75,674948.0,9.73,9.76,9.73,9.75,674948.0
2025-06-05 14:30:00,9.75,9.76,9.71,9.75,759170.0,9.75,9.76,9.71,9.75,759170.0
2025-06-05 14:40:00,9.75,9.75,9.72,9.74,459089.0,9.75,9.75,9.72,9.74,459089.0
2025-06-05 14:50:00,9.75,9.75,9.74,9.75,322215.0,9.75,9.75,9.74,9.75,322215.0
2025-06-05 15:00:00,9.75,9.75,9.73,9.74,475379.0,9.75,9.75,9.73,9.74,475379.0
2025-06-05 15:10:00,9.74,9.74,9.62,9.65,656651.0,9.74,9.74,9.62,9.65,656651.0
2025-06-05 15:20:00,9.65,9.71,9.62,9.71,1059474.0,9.65,9.71,9.62,9.71,1059474.0
2025-06-05 15:30:00,9.71,9.74,9.68,9.72,962318.0,9.71,9.74,9.68,9.72,962318.0
2025-06-05 15:40:00,9.72,9.73,9.68,9.7,1280420.0,9.72,9.73,9.68,9.7,1280420.0
2025-06-05 15:50:00,9.69,9.7,9.64,9.66,2578409.0,9.69,9.7,9.64,9.66,2578409.0
2025-06-06 09:30:00,9.81,9.92,9.8,9.86,1023630.0,9.81,9.92,9.8,9.86,1023630.0
2025-06-06 09:40:00,9.86,9.9,9.85,9.9,928684.0,9.86,9.9,9.85,9.9,928684.0
2025-06-06 09:50:00,9.91,9.96,9.9,9.95,720204.0,9.91,9.96,9.9,9.95,720204.0
2025-06-06 10:00:00,9.95,10.03,9.95,10.0,1025431.0,9.95,10.03,9.95,10.0,1025431.0
2025-06-06 10:10:00,9.99,10.0,9.92,9.96,1573436.0,9.99,10.0,9.92,9.96,1573436.0
2025-06-06 10:20:00,9.95,9.99,9.95,9.96,845114.0,9.95,9.99,9.95,9.96,845114.0
2025-06-06 10:30:00,9.96,9.96,9.93,9.96,928133.0,9.96,9.96,9.93,9.96,928133.0
2025-06-06 10:40:00,9.95,9.96,9.92,9.96,1143083.0,9.95,9.96,9.92,9.96,1143083.0
2025-06-06 10:50:00,9.96,9.98,9.93,9.95,1436472.0,9.96,9.98,9.93,9.95,1436472.0
2025-06-06 11:00:00,9.95,9.97,9.93,9.96,1022334.0,9.95,9.97,9.93,9.96,1022334.0
2025-06-06 11:10:00,9.96,9.96,9.86,9.87,1009533.0,9.96,9.96,9.86,9.87,1009533.0
2025-06-06 11:20:00,9.87,9.91,9.86,9.9,1033551.0,9.87,9.91,9.86,9.9,1033551.0
2025-06-06 11:30:00,9.9,9.9,9.87,9.88,344616.0,9.9,9.9,9.87,9.88,344616.0
2025-06-06 11:40:00,9.88,9.88,9.85,9.88,410627.0,9.88,9.88,9.85,9.88,410627.0
2025-06-06 11:50:00,9.87,9.89,9.86,9.87,754264.0,9.87,9.89,9.86,9.87,754264.0
2025-06-06 12:00:00,9.88,9.88,9.84,9.85,333680.0,9.88,9.88,9.84,9.85,333680.0
2025-06-06 12:10:00,9.84,9.85,9.82,9.82,352592.0,9.84,9.85,9.82,9.82,352592.0
2025-06-06 12:20:00,9.83,9.84,9.82,9.83,277701.0,9.83,9.84,9.82,9.83,277701.0
2025-06-06 12:30:00,9.84,9.85,9.82,9.83,418732.0,9.84,9.85,9.82,9.83,418732.0
2025-06-06 12:40:00,9.84,9.84,9.82,9.84,334254.0,9.84,9.84,9.82,9.84,334254.0
2025-06-06 12:50:00,9.84,9.84,9.78,9.79,495452.0,9.84,9.84,9.78,9.79,495452.0
2025-06-06 13:00:00,9.79,9.81,9.77,9.79,869349.0,9.79,9.81,9.77,9.79,869349.0
2025-06-06 13:10:00,9.79,9.82,9.79,9.82,293455.0,9.79,9.82,9.79,9.82,293455.0
2025-06-06 13:20:00,9.81,9.84,9.81,9.82,415905.0,9.81,9.84,9.81,9.82,415905.0
2025-06-06 13:30:00,9.82,9.84,9.81,9.84,474833.0,9.82,9.84,9.81,9.84,474833.0
2025-06-06 13:40:00,9.84,9.84,9.82,9.84,305206.0,9.84,9.84,9.82,9.84,305206.0
2025-06-06 13:50:00,9.84,9.84,9.83,9.84,109010.0,9.84,9.84,9.83,9.84,109010.0
2025-06-06 14:00:00,9.84,9.85,9.82,9.84,599778.0,9.84,9.85,9.82,9.84,599778.0
2025-06-06 14:10:00,9.84,9.84,9.83,9.84,224321.0,9.84,9.84,9.83,9.84,224321.0
2025-06-06 14:20:00,9.84,9.85,9.83,9.85,266883.0,9.84,9.85,9.83,9.85,266883.0
2025-06-06 14:30:00,9.84,9.86,9.83,9.84,625631.0,9.84,9.86,9.83,9.84,625631.0
2025-06-06 14:40:00,9.84,9.84,9.82,9.82,455169.0,9.84,9.84,9.82,9.82,455169.0
2025-06-06 14:50:00,9.82,9.83,9.81,9.82,331110.0,9.82,9.83,9.81,9.82,331110.0
2025-06-06 15:00:00,9.82,9.83,9.8,9.81,463290.0,9.82,9.83,9.8,9.81,463290.0
2025-06-06 15:10:00,9.81,9.82,9.8,9.82,256106.0,9.81,9.82,9.8,9.82,256106.0
2025-06-06 15:20:00,9.82,9.82,9.8,9.8,301747.0,9.82,9.82,9.8,9.8,301747.0
2025-06-06 15:30:00,9.8,9.81,9.78,9.79,565710.0,9.8,9.81,9.78,9.79,565710.0
2025-06-06 15:40:00,9.79,9.8,9.78,9.78,587938.0,9.79,9.8,9.78,9.78,587938.0
2025-06-06 15:50:00,9.79,9.84,9.78,9.82,2027631.0,9.79,9.84,9.78,9.82,2027631.0
2025-06-09 09:30:00,10.62,11.1,10.6,10.83,11523821.0,10.62,11.1,10.6,10.83,11523821.0
2025-06-09 09:40:00,10.82,10.96,10.72,10.78,5673080.0,10.82,10.96,10.72,10.78,5673080.0
2025-06-09 09:50:00,10.78,10.93,10.74,10.84,3936041.0,10.78,10.93,10.74,10.84,3936041.0
2025-06-09 10:00:00,10.84,10.92,10.59,10.63,3494240.0,10.84,10.92,10.59,10.63,3494240.0
2025-06-09 10:10:00,10.63,10.74,10.63,10.65,3802732.0,10.63,10.74,10.63,10.65,3802732.0
2025-06-09 10:20:00,10.65,10.66,10.51,10.54,3402948.0,10.65,10.66,10.51,10.54,3402948.0
2025-06-09 10:30:00,10.54,10.6,10.5,10.58,3685540.0,10.54,10.6,10.5,10.58,3685540.0
2025-06-09 10:40:00,10.58,10.58,10.52,10.57,1869050.0,10.58,10.58,10.52,10.57,1869050.0
2025-06-09 10:50:00,10.57,10.61,10.53,10.6,1933385.0,10.57,10.61,10.53,10.6,1933385.0
2025-06-09 11:00:00,10.6,10.65,10.58,10.65,2183923.0,10.6,10.65,10.58,10.65,2183923.0
2025-06-09 11:10:00,10.65,10.66,10.53,10.57,2030397.0,10.65,10.66,10.53,10.57,2030397.0
2025-06-09 11:20:00,10.56,10.57,10.48,10.51,5116360.0,10.56,10.57,10.48,10.51,5116360.0
2025-06-09 11:30:00,10.51,10.57,10.49,10.54,3121123.0,10.51,10.57,10.49,10.54,3121123.0
2025-06-09 11:40:00,10.53,10.55,10.5,10.51,2827138.0,10.53,10.55,10.5,10.51,2827138.0
2025-06-09 11:50:00,10.51,10.54,10.47,10.47,2480481.0,10.51,10.54,10.47,10.47,2480481.0
2025-06-09 12:00:00,10.47,10.48,10.24,10.29,3614604.0,10.47,10.48,10.24,10.29,3614604.0
2025-06-09 12:10:00,10.29,10.3,10.07,10.09,3943319.0,10.29,10.3,10.07,10.09,3943319.0
2025-06-09 12:20:00,10.09,10.13,10.01,10.12,3181571.0,10.09,10.13,10.01,10.12,3181571.0
2025-06-09 12:30:00,10.12,10.12,10.0,10.01,3542206.0,10.12,10.12,10.0,10.01,3542206.0
2025-06-09 12:40:00,10.02,10.1,9.9,10.07,4176118.0,10.02,10.1,9.9,10.07,4176118.0
2025-06-09 12:50:00,10.08,10.14,9.92,9.95,3213238.0,10.08,10.14,9.92,9.95,3213238.0
2025-06-09 13:00:00,9.95,9.97,9.83,9.86,3131590.0,9.95,9.97,9.83,9.86,3131590.0
2025-06-09 13:10:00,9.87,9.95,9.8,9.83,4146122.0,9.87,9.95,9.8,9.83,4146122.0
2025-06-09 13:20:00,9.83,9.9,9.82,9.85,2034101.0,9.83,9.9,9.82,9.85,2034101.0
2025-06-09 13:30:00,9.85,9.93,9.84,9.93,1783430.0,9.85,9.93,9.84,9.93,1783430.0
2025-06-09 13:40:00,9.93,9.94,9.77,9.78,2001982.0,9.93,9.94,9.77,9.78,2001982.0
2025-06-09 13:50:00,9.78,9.81,9.7,9.71,2338865.0,9.78,9.81,9.7,9.71,2338865.0
2025-06-09 14:00:00,9.71,9.76,9.58,9.61,3470801.0,9.71,9.76,9.58,9.61,3470801.0
2025-06-09 14:10:00,9.6,9.64,9.51,9.63,3068558.0,9.6,9.64,9.51,9.63,3068558.0
2025-06-09 14:20:00,9.63,9.64,9.5,9.52,3041882.0,9.63,9.64,9.5,9.52,3041882.0
2025-06-09 14:30:00,9.53,9.59,9.51,9.56,2353463.0,9.53,9.59,9.51,9.56,2353463.0
2025-06-09 14:40:00,9.57,9.58,9.51,9.56,2009785.0,9.57,9.58,9.51,9.56,2009785.0
2025-06-09 14:50:00,9.55,9.58,9.51,9.52,1959509.0,9.55,9.58,9.51,9.52,1959509.0
2025-06-09 15:00:00,9.52,9.52,9.4,9.42,3683220.0,9.52,9.52,9.4,9.42,3683220.0
2025-06-09 15:10:00,9.43,9.46,9.4,9.43,2416357.0,9.43,9.46,9.4,9.43,2416357.0
2025-06-09 15:20:00,9.43,9.52,9.38,9.5,5438313.0,9.43,9.52,9.38,9.5,5438313.0
2025-06-09 15:30:00,9.5,9.56,9.42,9.47,3606982.0,9.5,9.56,9.42,9.47,3606982.0
2025-06-09 15:40:00,9.47,9.5,9.42,9.49,3040184.0,9.47,9.5,9.42,9.49,3040184.0
2025-06-09 15:50:00,9.49,9.56,9.48,9.53,5921856.0,9.49,9.56,9.48,9.53,5921856.0
2025-06-10 09:30:00,9.54,9.55,9.14,9.18,4063786.0,9.54,9.55,9.14,9.18,4063786.0
2025-06-10 09:40:00,9.18,9.28,9.11,9.2,4099923.0,9.18,9.28,9.11,9.2,4099923.0
2025-06-10 09:50:00,9.2,9.45,9.16,9.42,2273400.0,9.2,9.45,9.16,9.42,2273400.0
2025-06-10 10:00:00,9.42,9.58,9.42,9.58,2376300.0,9.42,9.58,9.42,9.58,2376300.0
2025-06-10 10:10:00,9.57,9.65,9.55,9.62,2360017.0,9.57,9.65,9.55,9.62,2360017.0
2025-06-10 10:20:00,9.62,9.65,9.55,9.62,1528860.0,9.62,9.65,9.55,9.62,1528860.0
2025-06-10 10:30:00,9.62,9.66,9.57,9.64,1705232.0,9.62,9.66,9.57,9.64,1705232.0
2025-06-10 10:40:00,9.64,9.74,9.64,9.71,1783056.0,9.64,9.74,9.64,9.71,1783056.0
2025-06-10 10:50:00,9.71,9.74,9.63,9.63,1718455.0,9.71,9.74,9.63,9.63,1718455.0
2025-06-10 11:00:00,9.64,9.73,9.62,9.7,1119285.0,9.64,9.73,9.62,9.7,1119285.0
2025-06-10 11:10:00,9.7,9.71,9.58,9.63,1165798.0,9.7,9.71,9.58,9.63,1165798.0
2025-06-10 11:20:00,9.63,9.71,9.58,9.71,1065306.0,9.63,9.71,9.58,9.71,1065306.0
2025-06-10 11:30:00,9.71,9.8,9.69,9.8,1443212.0,9.71,9.8,9.69,9.8,1443212.0
2025-06-10 11:40:00,9.79,9.81,9.7,9.76,1461656.0,9.79,9.81,9.7,9.76,1461656.0
2025-06-10 11:50:00,9.76,9.8,9.74,9.78,988771.0,9.76,9.8,9.74,9.78,988771.0
2025-06-10 12:00:00,9.78,9.83,9.75,9.76,766555.0,9.78,9.83,9.75,9.76,766555.0
2025-06-10 12:10:00,9.76,9.85,9.75,9.84,649237.0,9.76,9.85,9.75,9.84,649237.0
2025-06-10 12:20:00,9.83,9.98,9.83,9.92,1609981.0,9.83,9.98,9.83,9.92,1609981.0
2025-06-10 12:30:00,9.92,10.04,9.9,9.92,2585320.0,9.92,10.04,9.9,9.92,2585320.0
2025-06-10 12:40:00,9.92,9.98,9.88,9.96,1494727.0,9.92,9.98,9.88,9.96,1494727.0
2025-06-10 12:50:00,9.96,9.97,9.89,9.9,1067832.0,9.96,9.97,9.89,9.9,1067832.0
2025-06-10 13:00:00,9.9,9.96,9.89,9.94,1434487.0,9.9,9.96,9.89,9.94,1434487.0
2025-06-10 13:10:00,9.94,9.99,9.92,9.95,1521863.0,9.94,9.99,9.92,9.95,1521863.0
2025-06-10 13:20:00,9.94,9.95,9.89,9.92,601446.0,9.94,9.95,9.89,9.92,601446.0
2025-06-10 13:30:00,9.92,9.93,9.88,9.92,557941.0,9.92,9.93,9.88,9.92,557941.0
2025-06-10 13:40:00,9.92,9.96,9.91,9.96,1291018.0,9.92,9.96,9.91,9.96,1291018.0
2025-06-10 13:50:00,9.96,9.99,9.94,9.99,712396.0,9.96,9.99,9.94,9.99,712396.0
2025-06-10 14:00:00,9.99,9.99,9.93,9.97,1654109.0,9.99,9.99,9.93,9.97,1654109.0
2025-06-10 14:10:00,9.97,10.01,9.97,10.0,712008.0,9.97,10.01,9.97,10.0,712008.0
2025-06-10 14:20:00,10.0,10.03,9.99,10.03,1089755.0,10.0,10.03,9.99,10.03,1089755.0
2025-06-10 14:30:00,10.03,10.04,10.0,10.04,1350246.0,10.03,10.04,10.0,10.04,1350246.0
2025-06-10 14:40:00,10.04,10.07,10.04,10.05,1280950.0,10.04,10.07,10.04,10.05,1280950.0
2025-06-10 14:50:00,10.05,10.07,9.97,10.05,1624179.0,10.05,10.07,9.97,10.05,1624179.0
2025-06-10 15:00:00,10.06,10.12,10.05,10.09,1051432.0,10.06,10.12,10.05,10.09,1051432.0
2025-06-10 15:10:00,10.09,10.11,10.05,10.07,1099767.0,10.09,10.11,10.05,10.07,1099767.0
2025-06-10 15:20:00,10.07,10.07,10.04,10.05,763935.0,10.07,10.07,10.04,10.05,763935.0
2025-06-10 15:30:00,10.05,10.06,9.99,10.01,1036963.0,10.05,10.06,9.99,10.01,1036963.0
2025-06-10 15:40:00,10.01,10.03,9.99,10.03,1305799.0,10.01,10.03,9.99,10.03,1305799.0
2025-06-10 15:50:00,10.03,10.04,9.98,10.02,5871090.0,10.03,10.04,9.98,10.02,5871090.0
2025-06-11 09:30:00,10.16,10.45,10.12,10.44,2236312.0,10.16,10.45,10.12,10.44,2236312.0
2025-06-11 09:40:00,10.44,10.55,10.39,10.48,3509617.0,10.44,10.55,10.39,10.48,3509617.0
2025-06-11 09:50:00,10.48,10.52,10.43,10.49,1649516.0,10.48,10.52,10.43,10.49,1649516.0
2025-06-11 10:00:00,10.48,10.49,10.34,10.38,1643253.0,10.48,10.49,10.34,10.38,1643253.0
2025-06-11 10:10:00,10.38,10.4,10.28,10.35,1574657.0,10.38,10.4,10.28,10.35,1574657.0
2025-06-11 10:20:00,10.35,10.36,10.27,10.3,1067850.0,10.35,10.36,10.27,10.3,1067850.0
2025-06-11 10:30:00,10.3,10.37,10.29,10.34,722901.0,10.3,10.37,10.29,10.34,722901.0
2025-06-11 10:40:00,10.35,10.38,10.32,10.35,1030066.0,10.35,10.38,10.32,10.35,1030066.0
2025-06-11 10:50:00,10.34,10.35,10.26,10.28,1096809.0,10.34,10.35,10.26,10.28,1096809.0
2025-06-11 11:00:00,10.28,10.31,10.23,10.24,1227342.0,10.28,10.31,10.23,10.24,1227342.0
2025-06-11 11:10:00,10.23,10.26,10.22,10.23,562105.0,10.23,10.26,10.22,10.23,562105.0
2025-06-11 11:20:00,10.23,10.25,10.19,10.24,847542.0,10.23,10.25,10.19,10.24,847542.0
2025-06-11 11:30:00,10.24,10.27,10.2,10.2,1117368.0,10.24,10.27,10.2,10.2,1117368.0
2025-06-11 11:40:00,10.2,10.26,10.2,10.26,738766.0,10.2,10.26,10.2,10.26,738766.0
2025-06-11 11:50:00,10.26,10.29,10.24,10.25,454131.0,10.26,10.29,10.24,10.25,454131.0
2025-06-11 12:00:00,10.25,10.27,10.23,10.25,420557.0,10.25,10.27,10.23,10.25,420557.0
2025-06-11 12:10:00,10.25,10.31,10.24,10.3,633874.0,10.25,10.31,10.24,10.3,633874.0
2025-06-11 12:20:00,10.31,10.45,10.28,10.43,958666.0,10.31,10.45,10.28,10.43,958666.0
2025-06-11 12:30:00,10.44,10.44,10.38,10.42,597076.0,10.44,10.44,10.38,10.42,597076.0
2025-06-11 12:40:00,10.43,10.44,10.41,10.43,475748.0,10.43,10.44,10.41,10.43,475748.0
2025-06-11 12:50:00,10.42,10.43,10.38,10.41,304417.0,10.42,10.43,10.38,10.41,304417.0
2025-06-11 13:00:00,10.41,10.43,10.36,10.38,671450.0,10.41,10.43,10.36,10.38,671450.0
2025-06-11 13:10:00,10.38,10.4,10.36,10.38,671085.0,10.38,10.4,10.36,10.38,671085.0
2025-06-11 13:20:00,10.37,10.38,10.33,10.33,384461.0,10.37,10.38,10.33,10.33,384461.0
2025-06-11 13:30:00,10.33,10.37,10.33,10.36,257964.0,10.33,10.37,10.33,10.36,257964.0
2025-06-11 13:40:00,10.36,10.39,10.35,10.36,508512.0,10.36,10.39,10.35,10.36,508512.0
2025-06-11 13:50:00,10.36,10.37,10.3,10.32,1301634.0,10.36,10.37,10.3,10.32,1301634.0
2025-06-11 14:00:00,10.32,10.34,10.26,10.3,1138641.0,10.32,10.34,10.26,10.3,1138641.0
2025-06-11 14:10:00,10.3,10.31,10.24,10.27,1176120.0,10.3,10.31,10.24,10.27,1176120.0
2025-06-11 14:20:00,10.27,10.3,10.25,10.29,883187.0,10.27,10.3,10.25,10.29,883187.0
2025-06-11 14:30:00,10.29,10.32,10.25,10.31,1044279.0,10.29,10.32,10.25,10.31,1044279.0
2025-06-11 14:40:00,10.31,10.35,10.3,10.35,474641.0,10.31,10.35,10.3,10.35,474641.0
2025-06-11 14:50:00,10.34,10.35,10.29,10.3,352561.0,10.34,10.35,10.29,10.3,352561.0
2025-06-11 15:00:00,10.3,10.32,10.28,10.3,460298.0,10.3,10.32,10.28,10.3,460298.0
2025-06-11 15:10:00,10.3,10.36,10.3,10.31,1138574.0,10.3,10.36,10.3,10.31,1138574.0
2025-06-11 15:20:00,10.31,10.39,10.31,10.38,1300341.0,10.31,10.39,10.31,10.38,1300341.0
2025-06-11 15:30:00,10.38,10.4,10.36,10.4,751311.0,10.38,10.4,10.36,10.4,751311.0
2025-06-11 15:40:00,10.4,10.44,10.39,10.44,1047326.0,10.4,10.44,10.39,10.44,1047326.0
2025-06-11 15:50:00,10.44,10.53,10.43,10.53,5549892.0,10.44,10.53,10.43,10.53,5549892.0
2025-06-12 09:30:00,10.51,10.55,10.43,10.53,1233592.0,10.51,10.55,10.43,10.53,1233592.0
2025-06-12 09:40:00,10.53,10.65,10.5,10.6,1167920.0,10.53,10.65,10.5,10.6,1167920.0
2025-06-12 09:50:00,10.6,10.67,10.56,10.56,1761248.0,10.6,10.67,10.56,10.56,1761248.0
2025-06-12 10:00:00,10.57,10.62,10.53,10.6,1116642.0,10.57,10.62,10.53,10.6,1116642.0
2025-06-12 10:10:00,10.6,10.72,10.59,10.7,1979541.0,10.6,10.72,10.59,10.7,1979541.0
2025-06-12 10:20:00,10.7,10.82,10.67,10.82,2111571.0,10.7,10.82,10.67,10.82,2111571.0
2025-06-12 10:30:00,10.81,10.87,10.74,10.87,2846022.0,10.81,10.87,10.74,10.87,2846022.0
2025-06-12 10:40:00,10.87,10.89,10.8,10.83,1854744.0,10.87,10.89,10.8,10.83,1854744.0
2025-06-12 10:50:00,10.83,10.83,10.69,10.7,2063879.0,10.83,10.83,10.69,10.7,2063879.0
2025-06-12 11:00:00,10.7,10.71,10.63,10.63,1541442.0,10.7,10.71,10.63,10.63,1541442.0
2025-06-12 11:10:00,10.63,10.66,10.58,10.61,1954452.0,10.63,10.66,10.58,10.61,1954452.0
2025-06-12 11:20:00,10.61,10.61,10.52,10.55,1184269.0,10.61,10.61,10.52,10.55,1184269.0
2025-06-12 11:30:00,10.54,10.6,10.53,10.57,899513.0,10.54,10.6,10.53,10.57,899513.0
2025-06-12 11:40:00,10.57,10.61,10.56,10.58,625649.0,10.57,10.61,10.56,10.58,625649.0
2025-06-12 11:50:00,10.58,10.59,10.55,10.55,558627.0,10.58,10.59,10.55,10.55,558627.0
2025-06-12 12:00:00,10.55,10.61,10.53,10.55,1959942.0,10.55,10.61,10.53,10.55,1959942.0
2025-06-12 12:10:00,10.55,10.58,10.49,10.51,561514.0,10.55,10.58,10.49,10.51,561514.0
2025-06-12 12:20:00,10.51,10.52,10.48,10.52,547047.0,10.51,10.52,10.48,10.52,547047.0
2025-06-12 12:30:00,10.51,10.51,10.39,10.43,1039964.0,10.51,10.51,10.39,10.43,1039964.0
2025-06-12 12:40:00,10.43,10.46,10.36,10.41,2164463.0,10.43,10.46,10.36,10.41,2164463.0
2025-06-12 12:50:00,10.41,10.43,10.37,10.41,1169030.0,10.41,10.43,10.37,10.41,1169030.0
2025-06-12 13:00:00,10.41,10.48,10.4,10.46,1553986.0,10.41,10.48,10.4,10.46,1553986.0
2025-06-12 13:10:00,10.46,10.47,10.43,10.44,1202824.0,10.46,10.47,10.43,10.44,1202824.0
2025-06-12 13:20:00,10.44,10.44,10.35,10.37,662779.0,10.44,10.44,10.35,10.37,662779.0
2025-06-12 13:30:00,10.37,10.4,10.36,10.39,1452882.0,10.37,10.4,10.36,10.39,1452882.0
2025-06-12 13:40:00,10.38,10.4,10.32,10.33,918919.0,10.38,10.4,10.32,10.33,918919.0
2025-06-12 13:50:00,10.34,10.4,10.33,10.37,1114165.0,10.34,10.4,10.33,10.37,1114165.0
2025-06-12 14:00:00,10.37,10.38,10.32,10.33,680847.0,10.37,10.38,10.32,10.33,680847.0
2025-06-12 14:10:00,10.33,10.41,10.32,10.34,1747230.0,10.33,10.41,10.32,10.34,1747230.0
2025-06-12 14:20:00,10.35,10.35,10.29,10.33,908332.0,10.35,10.35,10.29,10.33,908332.0
2025-06-12 14:30:00,10.33,10.34,10.3,10.31,560187.0,10.33,10.34,10.3,10.31,560187.0
2025-06-12 14:40:00,10.3,10.31,10.26,10.27,1009974.0,10.3,10.31,10.26,10.27,1009974.0
2025-06-12 14:50:00,10.27,10.29,10.24,10.29,686957.0,10.27,10.29,10.24,10.29,686957.0
2025-06-12 15:00:00,10.28,10.29,10.28,10.29,458979.0,10.28,10.29,10.28,10.29,458979.0
2025-06-12 15:10:00,10.29,10.29,10.23,10.24,777275.0,10.29,10.29,10.23,10.24,777275.0
2025-06-12 15:20:00,10.24,10.26,10.23,10.25,427900.0,10.24,10.26,10.23,10.25,427900.0
2025-06-12 15:30:00,10.25,10.26,10.2,10.21,557241.0,10.25,10.26,10.2,10.21,557241.0
2025-06-12 15:40:00,10.21,10.22,10.15,10.15,1495441.0,10.21,10.22,10.15,10.15,1495441.0
2025-06-12 15:50:00,10.15,10.19,10.13,10.17,4204198.0,10.15,10.19,10.13,10.17,4204198.0
2025-06-13 09:30:00,10.09,10.26,10.06,10.21,2044533.0,10.09,10.26,10.06,10.21,2044533.0
2025-06-13 09:40:00,10.21,10.28,10.12,10.13,1354793.0,10.21,10.28,10.12,10.13,1354793.0
2025-06-13 09:50:00,10.13,10.14,10.01,10.03,926594.0,10.13,10.14,10.01,10.03,926594.0
2025-06-13 10:00:00,10.04,10.08,10.01,10.02,905527.0,10.04,10.08,10.01,10.02,905527.0
2025-06-13 10:10:00,10.02,10.16,9.98,10.16,1742069.0,10.02,10.16,9.98,10.16,1742069.0
2025-06-13 10:20:00,10.15,10.21,10.09,10.15,1700589.0,10.15,10.21,10.09,10.15,1700589.0
2025-06-13 10:30:00,10.15,10.16,10.1,10.15,1007787.0,10.15,10.16,10.1,10.15,1007787.0
2025-06-13 10:40:00,10.15,10.17,10.09,10.1,1152024.0,10.15,10.17,10.09,10.1,1152024.0
2025-06-13 10:50:00,10.1,10.11,10.06,10.07,691767.0,10.1,10.11,10.06,10.07,691767.0
2025-06-13 11:00:00,10.07,10.08,10.0,10.01,1160269.0,10.07,10.08,10.0,10.01,1160269.0
2025-06-13 11:10:00,10.01,10.08,10.0,10.04,1092757.0,10.01,10.08,10.0,10.04,1092757.0
2025-06-13 11:20:00,10.04,10.06,10.03,10.05,457419.0,10.04,10.06,10.03,10.05,457419.0
2025-06-13 11:30:00,10.05,10.08,10.05,10.05,322863.0,10.05,10.08,10.05,10.05,322863.0
2025-06-13 11:40:00,10.05,10.08,10.05,10.06,456606.0,10.05,10.08,10.05,10.06,456606.0
2025-06-13 11:50:00,10.07,10.07,10.03,10.04,562770.0,10.07,10.07,10.03,10.04,562770.0
2025-06-13 12:00:00,10.04,10.07,10.04,10.04,521155.0,10.04,10.07,10.04,10.04,521155.0
2025-06-13 12:10:00,10.05,10.06,10.01,10.05,440034.0,10.05,10.06,10.01,10.05,440034.0
2025-06-13 12:20:00,10.05,10.06,10.02,10.03,345221.0,10.05,10.06,10.02,10.03,345221.0
2025-06-13 12:30:00,10.03,10.07,10.03,10.05,294780.0,10.03,10.07,10.03,10.05,294780.0
2025-06-13 12:40:00,10.05,10.07,10.04,10.05,319283.0,10.05,10.07,10.04,10.05,319283.0
2025-06-13 12:50:00,10.05,10.1,10.05,10.08,303604.0,10.05,10.1,10.05,10.08,303604.0
2025-06-13 13:00:00,10.07,10.08,10.03,10.04,411710.0,10.07,10.08,10.03,10.04,411710.0
2025-06-13 13:10:00,10.04,10.08,10.03,10.05,448824.0,10.04,10.08,10.03,10.05,448824.0
2025-06-13 13:20:00,10.05,10.08,10.04,10.05,518582.0,10.05,10.08,10.04,10.05,518582.0
2025-06-13 13:30:00,10.05,10.07,10.03,10.03,491128.0,10.05,10.07,10.03,10.03,491128.0
2025-06-13 13:40:00,10.03,10.04,9.99,9.99,434624.0,10.03,10.04,9.99,9.99,434624.0
2025-06-13 13:50:00,10.0,10.03,9.99,10.03,346381.0,10.0,10.03,9.99,10.03,346381.0
2025-06-13 14:00:00,10.03,10.1,10.02,10.09,1174037.0,10.03,10.1,10.02,10.09,1174037.0
2025-06-13 14:10:00,10.09,10.12,10.07,10.1,1032357.0,10.09,10.12,10.07,10.1,1032357.0
2025-06-13 14:20:00,10.1,10.11,10.02,10.04,825602.0,10.1,10.11,10.02,10.04,825602.0
2025-06-13 14:30:00,10.04,10.05,9.99,10.01,860940.0,10.04,10.05,9.99,10.01,860940.0
2025-06-13 14:40:00,10.0,10.05,9.99,10.02,510126.0,10.0,10.05,9.99,10.02,510126.0
2025-06-13 14:50:00,10.02,10.07,10.01,10.07,710627.0,10.02,10.07,10.01,10.07,710627.0
2025-06-13 15:00:00,10.07,10.1,10.04,10.1,637411.0,10.07,10.1,10.04,10.1,637411.0
2025-06-13 15:10:00,10.1,10.12,10.08,10.08,737580.0,10.1,10.12,10.08,10.08,737580.0
2025-06-13 15:20:00,10.09,10.1,10.02,10.04,552813.0,10.09,10.1,10.02,10.04,552813.0
2025-06-13 15:30:00,10.04,10.07,10.01,10.07,1115139.0,10.04,10.07,10.01,10.07,1115139.0
2025-06-13 15:40:00,10.06,10.07,10.01,10.02,1022738.0,10.06,10.07,10.01,10.02,1022738.0
2025-06-13 15:50:00,10.03,10.06,10.0,10.05,3193579.0,10.03,10.06,10.0,10.05,3193579.0
2025-06-16 09:30:00,10.14,10.18,10.04,10.11,1433954.0,10.14,10.18,10.04,10.11,1433954.0
2025-06-16 09:40:00,10.1,10.21,10.09,10.21,790824.0,10.1,10.21,10.09,10.21,790824.0
2025-06-16 09:50:00,10.21,10.25,10.18,10.21,853677.0,10.21,10.25,10.18,10.21,853677.0
2025-06-16 10:00:00,10.21,10.28,10.18,10.27,1042770.0,10.21,10.28,10.18,10.27,1042770.0
2025-06-16 10:10:00,10.28,10.35,10.27,10.35,755068.0,10.28,10.35,10.27,10.35,755068.0
2025-06-16 10:20:00,10.35,10.37,10.33,10.35,565935.0,10.35,10.37,10.33,10.35,565935.0
2025-06-16 10:30:00,10.34,10.4,10.32,10.4,1368546.0,10.34,10.4,10.32,10.4,1368546.0
2025-06-16 10:40:00,10.4,10.47,10.39,10.45,1515871.0,10.4,10.47,10.39,10.45,1515871.0
2025-06-16 10:50:00,10.45,10.47,10.44,10.46,682608.0,10.45,10.47,10.44,10.46,682608.0
2025-06-16 11:00:00,10.45,10.49,10.41,10.41,1030570.0,10.45,10.49,10.41,10.41,1030570.0
2025-06-16 11:10:00,10.42,10.44,10.38,10.41,786604.0,10.42,10.44,10.38,10.41,786604.0
2025-06-16 11:20:00,10.41,10.43,10.38,10.42,936471.0,10.41,10.43,10.38,10.42,936471.0
2025-06-16 11:30:00,10.42,10.49,10.41,10.48,881003.0,10.42,10.49,10.41,10.48,881003.0
2025-06-16 11:40:00,10.49,10.53,10.48,10.52,1009782.0,10.49,10.53,10.48,10.52,1009782.0
2025-06-16 11:50:00,10.52,10.57,10.5,10.52,1006668.0,10.52,10.57,10.5,10.52,1006668.0
2025-06-16 12:00:00,10.52,10.55,10.51,10.52,725108.0,10.52,10.55,10.51,10.52,725108.0
2025-06-16 12:10:00,10.52,10.53,10.5,10.51,518447.0,10.52,10.53,10.5,10.51,518447.0
2025-06-16 12:20:00,10.5,10.54,10.47,10.52,671413.0,10.5,10.54,10.47,10.52,671413.0
2025-06-16 12:30:00,10.52,10.55,10.5,10.52,1051291.0,10.52,10.55,10.5,10.52,1051291.0
2025-06-16 12:40:00,10.52,10.55,10.49,10.54,1059983.0,10.52,10.55,10.49,10.54,1059983.0
2025-06-16 12:50:00,10.54,10.58,10.53,10.57,1613771.0,10.54,10.58,10.53,10.57,1613771.0
2025-06-16 13:00:00,10.57,10.58,10.54,10.55,905068.0,10.57,10.58,10.54,10.55,905068.0
2025-06-16 13:10:00,10.56,10.57,10.54,10.57,789140.0,10.56,10.57,10.54,10.57,789140.0
2025-06-16 13:20:00,10.57,10.59,10.56,10.57,1064909.0,10.57,10.59,10.56,10.57,1064909.0
2025-06-16 13:30:00,10.56,10.61,10.56,10.6,774285.0,10.56,10.61,10.56,10.6,774285.0
2025-06-16 13:40:00,10.6,10.61,10.57,10.61,484615.0,10.6,10.61,10.57,10.61,484615.0
2025-06-16 13:50:00,10.61,10.61,10.59,10.6,484790.0,10.61,10.61,10.59,10.6,484790.0
2025-06-16 14:00:00,10.6,10.66,10.59,10.63,814230.0,10.6,10.66,10.59,10.63,814230.0
2025-06-16 14:10:00,10.63,10.65,10.59,10.59,883514.0,10.63,10.65,10.59,10.59,883514.0
2025-06-16 14:20:00,10.59,10.61,10.58,10.59,677628.0,10.59,10.61,10.58,10.59,677628.0
2025-06-16 14:30:00,10.6,10.6,10.55,10.58,1122036.0,10.6,10.6,10.55,10.58,1122036.0
2025-06-16 14:40:00,10.58,10.61,10.56,10.61,462937.0,10.58,10.61,10.56,10.61,462937.0
2025-06-16 14:50:00,10.61,10.71,10.6,10.7,1269524.0,10.61,10.71,10.6,10.7,1269524.0
2025-06-16 15:00:00,10.7,10.74,10.67,10.74,1590312.0,10.7,10.74,10.67,10.74,1590312.0
2025-06-16 15:10:00,10.74,10.74,10.7,10.71,1081247.0,10.74,10.74,10.7,10.71,1081247.0
2025-06-16 15:20:00,10.71,10.74,10.68,10.69,1310070.0,10.71,10.74,10.68,10.69,1310070.0
2025-06-16 15:30:00,10.69,10.76,10.68,10.75,1092833.0,10.69,10.76,10.68,10.75,1092833.0
2025-06-16 15:40:00,10.74,10.78,10.74,10.77,1649109.0,10.74,10.78,10.74,10.77,1649109.0
2025-06-16 15:50:00,10.77,10.8,10.72,10.78,4011803.0,10.77,10.8,10.72,10.78,4011803.0
2025-06-17 09:30:00,10.75,10.82,10.66,10.71,1046638.0,10.75,10.82,10.66,10.71,1046638.0
2025-06-17 09:40:00,10.71,10.74,10.61,10.64,610106.0,10.71,10.74,10.61,10.64,610106.0
2025-06-17 09:50:00,10.63,10.73,10.48,10.49,1591752.0,10.63,10.73,10.48,10.49,1591752.0
2025-06-17 10:00:00,10.49,10.54,10.42,10.51,1811527.0,10.49,10.54,10.42,10.51,1811527.0
2025-06-17 10:10:00,10.52,10.53,10.46,10.52,1743862.0,10.52,10.53,10.46,10.52,1743862.0
2025-06-17 10:20:00,10.52,10.53,10.45,10.47,1388501.0,10.52,10.53,10.45,10.47,1388501.0
2025-06-17 10:30:00,10.47,10.52,10.46,10.47,965587.0,10.47,10.52,10.46,10.47,965587.0
2025-06-17 10:40:00,10.47,10.48,10.43,10.44,796095.0,10.47,10.48,10.43,10.44,796095.0
2025-06-17 10:50:00,10.45,10.46,10.41,10.45,927188.0,10.45,10.46,10.41,10.45,927188.0
2025-06-17 11:00:00,10.45,10.45,10.39,10.44,905675.0,10.45,10.45,10.39,10.44,905675.0
2025-06-17 11:10:00,10.44,10.47,10.42,10.46,878403.0,10.44,10.47,10.42,10.46,878403.0
2025-06-17 11:20:00,10.46,10.47,10.43,10.45,710114.0,10.46,10.47,10.43,10.45,710114.0
2025-06-17 11:30:00,10.45,10.48,10.43,10.47,635775.0,10.45,10.48,10.43,10.47,635775.0
2025-06-17 11:40:00,10.47,10.48,10.44,10.46,898380.0,10.47,10.48,10.44,10.46,898380.0
2025-06-17 11:50:00,10.46,10.47,10.45,10.46,251087.0,10.46,10.47,10.45,10.46,251087.0
2025-06-17 12:00:00,10.46,10.57,10.45,10.54,1085887.0,10.46,10.57,10.45,10.54,1085887.0
2025-06-17 12:10:00,10.54,10.58,10.53,10.58,834015.0,10.54,10.58,10.53,10.58,834015.0
2025-06-17 12:20:00,10.58,10.58,10.54,10.57,638707.0,10.58,10.58,10.54,10.57,638707.0
2025-06-17 12:30:00,10.57,10.58,10.56,10.58,360327.0,10.57,10.58,10.56,10.58,360327.0
2025-06-17 12:40:00,10.57,10.58,10.53,10.54,366615.0,10.57,10.58,10.53,10.54,366615.0
2025-06-17 12:50:00,10.54,10.57,10.53,10.53,643178.0,10.54,10.57,10.53,10.53,643178.0
2025-06-17 13:00:00,10.53,10.55,10.51,10.53,593762.0,10.53,10.55,10.51,10.53,593762.0
2025-06-17 13:10:00,10.54,10.54,10.52,10.53,476737.0,10.54,10.54,10.52,10.53,476737.0
2025-06-17 13:20:00,10.54,10.54,10.51,10.53,384774.0,10.54,10.54,10.51,10.53,384774.0
2025-06-17 13:30:00,10.53,10.59,10.51,10.54,517407.0,10.53,10.59,10.51,10.54,517407.0
2025-06-17 13:40:00,10.54,10.55,10.47,10.49,869850.0,10.54,10.55,10.47,10.49,869850.0
2025-06-17 13:50:00,10.48,10.5,10.46,10.46,910600.0,10.48,10.5,10.46,10.46,910600.0
2025-06-17 14:00:00,10.46,10.47,10.44,10.45,747454.0,10.46,10.47,10.44,10.45,747454.0
2025-06-17 14:10:00,10.45,10.46,10.38,10.38,780942.0,10.45,10.46,10.38,10.38,780942.0
2025-06-17 14:20:00,10.39,10.39,10.33,10.34,912879.0,10.39,10.39,10.33,10.34,912879.0
2025-06-17 14:30:00,10.34,10.37,10.33,10.36,682487.0,10.34,10.37,10.33,10.36,682487.0
2025-06-17 14:40:00,10.36,10.4,10.35,10.4,740547.0,10.36,10.4,10.35,10.4,740547.0
2025-06-17 14:50:00,10.4,10.41,10.38,10.41,364248.0,10.4,10.41,10.38,10.41,364248.0
2025-06-17 15:00:00,10.41,10.41,10.36,10.38,739433.0,10.41,10.41,10.36,10.38,739433.0
2025-06-17 15:10:00,10.38,10.46,10.38,10.46,785787.0,10.38,10.46,10.38,10.46,785787.0
2025-06-17 15:20:00,10.46,10.49,10.45,10.46,1790933.0,10.46,10.49,10.45,10.46,1790933.0
2025-06-17 15:30:00,10.46,10.49,10.45,10.49,1040259.0,10.46,10.49,10.45,10.49,1040259.0
2025-06-17 15:40:00,10.49,10.57,10.47,10.56,2282273.0,10.49,10.57,10.47,10.56,2282273.0
2025-06-17 15:50:00,10.55,10.62,10.52,10.58,5030081.0,10.55,10.62,10.52,10.58,5030081.0
2025-06-18 09:30:00,10.58,10.62,10.44,10.48,863473.0,10.58,10.62,10.44,10.48,863473.0
2025-06-18 09:40:00,10.48,10.5,10.43,10.45,907612.0,10.48,10.5,10.43,10.45,907612.0
2025-06-18 09:50:00,10.45,10.51,10.42,10.47,680181.0,10.45,10.51,10.42,10.47,680181.0
2025-06-18 10:00:00,10.47,10.54,10.47,10.52,1083424.0,10.47,10.54,10.47,10.52,1083424.0
2025-06-18 10:10:00,10.52,10.58,10.5,10.57,814709.0,10.52,10.58,10.5,10.57,814709.0
2025-06-18 10:20:00,10.56,10.63,10.55,10.63,900255.0,10.56,10.63,10.55,10.63,900255.0
2025-06-18 10:30:00,10.63,10.7,10.6,10.7,1685959.0,10.63,10.7,10.6,10.7,1685959.0
2025-06-18 10:40:00,10.69,10.72,10.66,10.69,1604430.0,10.69,10.72,10.66,10.69,1604430.0
2025-06-18 10:50:00,10.68,10.69,10.63,10.69,1642608.0,10.68,10.69,10.63,10.69,1642608.0
2025-06-18 11:00:00,10.69,10.71,10.66,10.68,1053770.0,10.69,10.71,10.66,10.68,1053770.0
2025-06-18 11:10:00,10.68,10.69,10.63,10.65,743667.0,10.68,10.69,10.63,10.65,743667.0
2025-06-18 11:20:00,10.65,10.66,10.58,10.63,1092522.0,10.65,10.66,10.58,10.63,1092522.0
2025-06-18 11:30:00,10.63,10.64,10.6,10.63,1263250.0,10.63,10.64,10.6,10.63,1263250.0
2025-06-18 11:40:00,10.64,10.64,10.6,10.63,820617.0,10.64,10.64,10.6,10.63,820617.0
2025-06-18 11:50:00,10.63,10.65,10.61,10.61,447340.0,10.63,10.65,10.61,10.61,447340.0
2025-06-18 12:00:00,10.62,10.67,10.61,10.66,678091.0,10.62,10.67,10.61,10.66,678091.0
2025-06-18 12:10:00,10.66,10.7,10.64,10.69,648691.0,10.66,10.7,10.64,10.69,648691.0
2025-06-18 12:20:00,10.69,10.72,10.67,10.71,497802.0,10.69,10.72,10.67,10.71,497802.0
2025-06-18 12:30:00,10.71,10.74,10.7,10.74,708445.0,10.71,10.74,10.7,10.74,708445.0
2025-06-18 12:40:00,10.74,10.75,10.69,10.7,1146458.0,10.74,10.75,10.69,10.7,1146458.0
2025-06-18 12:50:00,10.7,10.7,10.65,10.65,635711.0,10.7,10.7,10.65,10.65,635711.0
2025-06-18 13:00:00,10.65,10.66,10.63,10.65,536494.0,10.65,10.66,10.63,10.65,536494.0
2025-06-18 13:10:00,10.65,10.65,10.63,10.64,239919.0,10.65,10.65,10.63,10.64,239919.0
2025-06-18 13:20:00,10.63,10.66,10.63,10.65,452135.0,10.63,10.66,10.63,10.65,452135.0
2025-06-18 13:30:00,10.65,10.66,10.64,10.65,841944.0,10.65,10.66,10.64,10.65,841944.0
2025-06-18 13:40:00,10.64,10.68,10.63,10.67,489155.0,10.64,10.68,10.63,10.67,489155.0
2025-06-18 13:50:00,10.67,10.7,10.66,10.68,544402.0,10.67,10.7,10.66,10.68,544402.0
2025-06-18 14:00:00,10.67,10.75,10.65,10.68,945530.0,10.67,10.75,10.65,10.68,945530.0
2025-06-18 14:10:00,10.68,10.71,10.65,10.7,1092829.0,10.68,10.71,10.65,10.7,1092829.0
2025-06-18 14:20:00,10.7,10.7,10.65,10.66,660393.0,10.7,10.7,10.65,10.66,660393.0
2025-06-18 14:30:00,10.66,10.7,10.64,10.7,1074423.0,10.66,10.7,10.64,10.7,1074423.0
2025-06-18 14:40:00,10.69,10.7,10.65,10.67,984464.0,10.69,10.7,10.65,10.67,984464.0
2025-06-18 14:50:00,10.68,10.68,10.54,10.56,1202829.0,10.68,10.68,10.54,10.56,1202829.0
2025-06-18 15:00:00,10.55,10.6,10.54,10.58,1660841.0,10.55,10.6,10.54,10.58,1660841.0
2025-06-18 15:10:00,10.58,10.63,10.57,10.61,1732454.0,10.58,10.63,10.57,10.61,1732454.0
2025-06-18 15:20:00,10.6,10.63,10.57,10.59,1170507.0,10.6,10.63,10.57,10.59,1170507.0
2025-06-18 15:30:00,10.58,10.6,10.56,10.59,918189.0,10.58,10.6,10.56,10.59,918189.0
2025-06-18 15:40:00,10.59,10.63,10.58,10.6,1145467.0,10.59,10.63,10.58,10.6,1145467.0
2025-06-18 15:50:00,10.6,10.62,10.56,10.59,3517332.0,10.6,10.62,10.56,10.59,3517332.0
2025-06-20 09:30:00,10.74,11.05,10.7,10.94,12461392.0,10.74,11.05,10.7,10.94,12461392.0
2025-06-20 09:40:00,10.95,11.01,10.89,10.95,1866616.0,10.95,11.01,10.89,10.95,1866616.0
2025-06-20 09:50:00,10.95,10.96,10.88,10.93,1375288.0,10.95,10.96,10.88,10.93,1375288.0
2025-06-20 10:00:00,10.93,11.04,10.92,11.02,2940227.0,10.93,11.04,10.92,11.02,2940227.0
2025-06-20 10:10:00,11.02,11.06,10.92,10.96,2966780.0,11.02,11.06,10.92,10.96,2966780.0
2025-06-20 10:20:00,10.96,10.96,10.8,10.82,2331372.0,10.96,10.96,10.8,10.82,2331372.0
2025-06-20 10:30:00,10.82,10.83,10.69,10.73,2524760.0,10.82,10.83,10.69,10.73,2524760.0
2025-06-20 10:40:00,10.72,10.74,10.62,10.67,2995401.0,10.72,10.74,10.62,10.67,2995401.0
2025-06-20 10:50:00,10.67,10.68,10.59,10.67,2682419.0,10.67,10.68,10.59,10.67,2682419.0
2025-06-20 11:00:00,10.66,10.67,10.56,10.58,1922684.0,10.66,10.67,10.56,10.58,1922684.0
2025-06-20 11:10:00,10.59,10.72,10.58,10.7,2250563.0,10.59,10.72,10.58,10.7,2250563.0
2025-06-20 11:20:00,10.7,10.71,10.65,10.7,1691340.0,10.7,10.71,10.65,10.7,1691340.0
2025-06-20 11:30:00,10.7,10.77,10.68,10.74,1455029.0,10.7,10.77,10.68,10.74,1455029.0
2025-06-20 11:40:00,10.74,10.75,10.68,10.7,1882718.0,10.74,10.75,10.68,10.7,1882718.0
2025-06-20 11:50:00,10.7,10.7,10.62,10.64,2897251.0,10.7,10.7,10.62,10.64,2897251.0
2025-06-20 12:00:00,10.64,10.68,10.61,10.68,1236577.0,10.64,10.68,10.61,10.68,1236577.0
2025-06-20 12:10:00,10.68,10.69,10.62,10.63,1745903.0,10.68,10.69,10.62,10.63,1745903.0
2025-06-20 12:20:00,10.62,10.63,10.58,10.61,1237156.0,10.62,10.63,10.58,10.61,1237156.0
2025-06-20 12:30:00,10.61,10.63,10.57,10.59,1074624.0,10.61,10.63,10.57,10.59,1074624.0
2025-06-20 12:40:00,10.59,10.6,10.55,10.57,1031481.0,10.59,10.6,10.55,10.57,1031481.0
2025-06-20 12:50:00,10.57,10.58,10.48,10.51,1069923.0,10.57,10.58,10.48,10.51,1069923.0
2025-06-20 13:00:00,10.51,10.52,10.46,10.48,1446874.0,10.51,10.52,10.46,10.48,1446874.0
2025-06-20 13:10:00,10.48,10.5,10.44,10.46,1184537.0,10.48,10.5,10.44,10.46,1184537.0
2025-06-20 13:20:00,10.46,10.46,10.39,10.4,793208.0,10.46,10.46,10.39,10.4,793208.0
2025-06-20 13:30:00,10.39,10.44,10.39,10.43,818178.0,10.39,10.44,10.39,10.43,818178.0
2025-06-20 13:40:00,10.43,10.44,10.41,10.43,607549.0,10.43,10.44,10.41,10.43,607549.0
2025-06-20 13:50:00,10.42,10.44,10.41,10.44,390799.0,10.42,10.44,10.41,10.44,390799.0
2025-06-20 14:00:00,10.44,10.45,10.42,10.44,512201.0,10.44,10.45,10.42,10.44,512201.0
2025-06-20 14:10:00,10.44,10.49,10.42,10.49,968596.0,10.44,10.49,10.42,10.49,968596.0
2025-06-20 14:20:00,10.49,10.5,10.48,10.5,727114.0,10.49,10.5,10.48,10.5,727114.0
2025-06-20 14:30:00,10.5,10.5,10.47,10.49,573778.0,10.5,10.5,10.47,10.49,573778.0
2025-06-20 14:40:00,10.49,10.54,10.48,10.54,972684.0,10.49,10.54,10.48,10.54,972684.0
2025-06-20 14:50:00,10.54,10.54,10.5,10.53,773996.0,10.54,10.54,10.5,10.53,773996.0
2025-06-20 15:00:00,10.53,10.57,10.51,10.54,1034045.0,10.53,10.57,10.51,10.54,1034045.0
2025-06-20 15:10:00,10.55,10.55,10.52,10.54,636338.0,10.55,10.55,10.52,10.54,636338.0
2025-06-20 15:20:00,10.54,10.54,10.49,10.54,1147413.0,10.54,10.54,10.49,10.54,1147413.0
2025-06-20 15:30:00,10.54,10.55,10.52,10.54,1357829.0,10.54,10.55,10.52,10.54,1357829.0
2025-06-20 15:40:00,10.54,10.55,10.48,10.54,1895515.0,10.54,10.55,10.48,10.54,1895515.0
2025-06-20 15:50:00,10.53,10.57,10.48,10.5,4462569.0,10.53,10.57,10.48,10.5,4462569.0